[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-PEPS":3,"homepage-market-summary":27,"stock-historical-PEPS":168},{"ticker":4,"date":5,"profile":6,"dividend":12,"quote":16},"PEPS","2026-10-07",{"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},"Parametric Equity Plus ETF","Nasdaq",null,"ETF",true,{"dividend_yield":13,"annual_dividend":14,"frequency":15,"next_ex_date":9},1.0177,0.341972,"Quarterly",{"close":17,"open":18,"high":18,"low":17,"prev_close":19,"change":20,"percent_change":21,"volume":22,"transactions":9,"vwap":9,"high_52w":18,"low_52w":23,"avg_volume_52w":24,"range_52w_percent":25,"record_count":26},33.601,33.63,33.6093,-0.0083,-0.02,238,27.136,432.2694855856574,99.6,478,{"status":28,"indices":29,"watchlist":72,"sectors":94,"benchmarks":148},"success",[30,38,45,52,58,65],{"symbol":31,"name":32,"price":33,"change":34,"pct_change":35,"is_up":36,"sparkline":37,"date":5},"SPX","S&P 500",7801.77,-17.16,-0.22,false,"0.0,13.9 2.3,10.5 4.6,12.4 6.9,14.2 9.3,16.0 11.6,11.5 13.9,10.8 16.2,4.8 18.5,4.8 20.8,7.9 23.2,8.0 25.5,6.0 27.8,9.1 30.1,9.8 32.4,10.8 34.7,10.0 37.1,7.0 39.4,4.4 41.7,2.0 44.0,2.9",{"symbol":39,"name":40,"price":41,"change":42,"pct_change":43,"is_up":36,"sparkline":44,"date":5},"NDX","NASDAQ 100",31160.08,-64.4,-0.21,"0.0,15.0 2.3,13.4 4.6,14.8 6.9,16.0 9.3,16.0 11.6,12.9 13.9,11.7 16.2,6.5 18.5,5.0 20.8,6.6 23.2,6.6 25.5,5.8 27.8,7.8 30.1,7.4 32.4,7.0 34.7,6.4 37.1,4.6 39.4,2.9 41.7,2.0 44.0,2.4",{"symbol":46,"name":47,"price":48,"change":49,"pct_change":50,"is_up":36,"sparkline":51,"date":5},"DJI","DOW JONES",51180,-341,-0.66,"0.0,6.3 2.3,2.0 4.6,3.3 6.9,6.0 9.3,11.3 11.6,8.7 13.9,9.5 16.2,6.4 18.5,8.0 20.8,10.9 23.2,12.3 25.5,8.2 27.8,11.2 30.1,12.3 32.4,16.0 34.7,15.8 37.1,13.7 39.4,13.0 41.7,10.8 44.0,13.7",{"symbol":53,"name":54,"price":55,"change":56,"pct_change":35,"is_up":36,"sparkline":57,"date":5},"COMP","NASDAQ Composite",27538.69,-61.2,"0.0,15.1 2.3,12.9 4.6,14.2 6.9,16.0 9.3,16.0 11.6,12.2 13.9,11.3 16.2,6.1 18.5,5.1 20.8,7.7 23.2,7.7 25.5,6.6 27.8,8.7 30.1,8.9 32.4,8.4 34.7,8.3 37.1,5.5 39.4,3.1 41.7,2.0 44.0,2.5",{"symbol":59,"name":60,"price":61,"change":62,"pct_change":63,"is_up":36,"sparkline":64,"date":5},"RUT","RUSSELL 2000",2777,-36.4,-1.29,"0.0,3.5 2.3,2.0 4.6,4.2 6.9,6.7 9.3,8.2 11.6,6.3 13.9,8.0 16.2,6.1 18.5,4.1 20.8,10.7 23.2,11.0 25.5,10.7 27.8,13.1 30.1,14.4 32.4,15.8 34.7,14.3 37.1,11.2 39.4,8.9 41.7,11.4 44.0,16.0",{"symbol":66,"name":67,"price":68,"change":69,"pct_change":70,"is_up":11,"sparkline":71,"date":5},"VIX","CBOE VIX",15.08,0.07,0.47,"0.0,2.0 2.3,9.7 4.6,4.9 6.9,4.5 9.3,2.5 11.6,11.3 13.9,13.7 16.2,13.5 18.5,16.0 20.8,12.3 23.2,10.4 25.5,13.5 27.8,8.8 30.1,8.9 32.4,7.8 34.7,7.6 37.1,11.8 39.4,10.9 41.7,12.9 44.0,12.6",[73,80,87],{"symbol":74,"name":75,"price":76,"change":77,"pct_change":78,"is_up":36,"sparkline":79,"date":5},"NVDA","NVIDIA Corp",237.36,-1.88,-0.79,"0.0,16.0 7.3,14.6 14.7,11.8 22.0,8.2 29.3,2.4 36.7,2.0 44.0,4.2",{"symbol":81,"name":82,"price":83,"change":84,"pct_change":85,"is_up":11,"sparkline":86,"date":5},"AAPL","Apple Inc",336.67,3.04,0.91,"0.0,16.0 7.3,9.0 14.7,14.2 22.0,7.7 29.3,9.3 36.7,7.9 44.0,2.0",{"symbol":88,"name":89,"price":90,"change":91,"pct_change":92,"is_up":36,"sparkline":93,"date":5},"TSLA","Tesla Inc",377.75,-2.93,-0.77,"0.0,16.0 7.3,15.0 14.7,15.4 22.0,7.1 29.3,3.0 36.7,2.0 44.0,3.5",[95,100,105,110,115,120,125,130,135,139,143],{"name":96,"etf":97,"change":98,"price":99,"is_up":36},"Technology","XLK",-0.3,201.39,{"name":101,"etf":102,"change":103,"price":104,"is_up":36},"Financials","XLF",-0.48,53.75,{"name":106,"etf":107,"change":108,"price":109,"is_up":11},"Healthcare","XLV",1.03,168.81,{"name":111,"etf":112,"change":113,"price":114,"is_up":36},"Consumer Cycl","XLY",-0.32,111.36,{"name":116,"etf":117,"change":118,"price":119,"is_up":36},"Consumer Staples","XLP",-0.12,81.7,{"name":121,"etf":122,"change":123,"price":124,"is_up":36},"Energy","XLE",-0.58,63.38,{"name":126,"etf":127,"change":128,"price":129,"is_up":36},"Industrials","XLI",-2.18,167.84,{"name":131,"etf":132,"change":133,"price":134,"is_up":36},"Materials","XLB",-1.51,48.98,{"name":136,"etf":137,"change":63,"price":138,"is_up":36},"Real Estate","XLRE",40.57,{"name":140,"etf":141,"change":21,"price":142,"is_up":36},"Utilities","XLU",41.15,{"name":144,"etf":145,"change":146,"price":147,"is_up":36},"Comm Services","XLC",-0.35,111.26,[149,154,159,164],{"ticker":150,"name":151,"price":152,"change":153,"is_up":36},"SPY","SPDR S&P 500 ETF",777.22,-0.24,{"ticker":155,"name":156,"price":157,"change":158,"is_up":36},"QQQ","Invesco QQQ Trust",757.73,-0.25,{"ticker":160,"name":161,"price":162,"change":163,"is_up":36},"DIA","SPDR Dow Jones ETF",511.02,-0.69,{"ticker":165,"name":166,"price":167,"change":63,"is_up":36},"IWM","iShares Russell 2000",277.7,{"ticker":4,"total_count":169,"page":170,"page_size":171,"total_pages":170,"summary":172,"data":178},365,1,1000,{"period_high":18,"period_low":173,"average_volume":174,"total_volume":175,"period_return":176,"latest_close":17,"start_date":177,"end_date":5},22.8,436,159199.640882,46.35,"2025-04-25",[179,182,189,198,206,214,222,229,236,246,256,264,271,280,288,296,304,313,321,329,336,344,351,358,365,373,380,388,394,402,409,416,422,428,434,441,450,458,465,472,479,485,493,500,507,514,524,531,538,546,554,561,570,577,585,591,598,604,611,618,625,633,640,646,652,657,662,669,673,677,682,688,692,697,705,710,717,724,729,736,744,752,760,767,774,779,785,789,794,800,804,808,812,817,822,827,831,836,843,847,854,859,865,872,876,881,886,891,896,902,906,911,917,921,925,930,934,940,946,951,959,963,969,973,978,983,988,994,998,1001,1006,1010,1015,1018,1024,1030,1034,1037,1040,1045,1049,1057,1063,1068,1072,1079,1083,1087,1092,1099,1103,1107,1112,1119,1124,1128,1132,1137,1143,1148,1151,1155,1162,1167,1174,1179,1184,1187,1192,1197,1202,1207,1211,1215,1221,1224,1226,1231,1235,1238,1243,1251,1258,1263,1266,1270,1275,1278,1281,1286,1290,1295,1300,1305,1310,1313,1315,1321,1325,1329,1333,1336,1341,1346,1350,1357,1360,1364,1368,1373,1378,1383,1388,1391,1395,1398,1403,1408,1415,1419,1424,1429,1434,1439,1443,1448,1452,1456,1460,1464,1469,1472,1478,1482,1485,1490,1493,1497,1500,1505,1509,1512,1515,1520,1523,1528,1534,1537,1541,1546,1549,1552,1557,1560,1564,1567,1571,1574,1580,1584,1587,1591,1596,1600,1606,1610,1614,1618,1622,1627,1630,1634,1638,1642,1646,1650,1654,1658,1662,1666,1670,1673,1676,1681,1685,1689,1693,1697,1702,1706,1709,1713,1718,1723,1727,1731,1735,1742,1748,1753,1756,1760,1764,1768,1772,1775,1778,1782,1785,1788,1791,1795,1800,1805,1808,1810,1813,1816,1820,1823,1826,1831,1834,1838,1842,1846,1850,1853,1857,1861,1865,1870,1877,1881,1886,1890,1892,1896,1899,1905,1909,1914,1918,1922,1927,1934,1939,1944,1948,1954,1957,1962,1967,1974,1979,1982,1987,1991,1995,1999,2004,2007,2011,2014,2018],{"date":5,"open":18,"high":18,"low":17,"close":17,"change":20,"percent_change":21,"volume":22,"transactions":180,"vwap":181},22,33.6069,{"date":183,"open":19,"high":19,"low":19,"close":19,"change":184,"percent_change":185,"volume":186,"transactions":187,"vwap":188},"2026-10-06",0.1448,0.43,21.601156,18,33.5401,{"date":190,"open":191,"high":192,"low":191,"close":192,"change":193,"percent_change":194,"volume":195,"transactions":196,"vwap":197},"2026-10-05",33.32,33.4645,0.2517,0.76,359.6379,35,33.3264,{"date":199,"open":200,"high":200,"low":200,"close":200,"change":201,"percent_change":202,"volume":203,"transactions":204,"vwap":205},"2026-10-02",33.2128,0.2762,0.84,30.6029,26,33.2765,{"date":207,"open":208,"high":208,"low":209,"close":209,"change":210,"percent_change":69,"volume":211,"transactions":212,"vwap":213},"2026-10-01",32.96,32.9366,0.0228,139.6379,23,32.9465,{"date":215,"open":216,"high":216,"low":216,"close":216,"change":217,"percent_change":218,"volume":219,"transactions":220,"vwap":221},"2026-09-30",32.9138,-0.0039,-0.01,65.6379,28,33.1,{"date":223,"open":224,"high":224,"low":224,"close":224,"change":225,"percent_change":226,"volume":227,"transactions":212,"vwap":228},"2026-09-29",32.9177,-0.05,-0.15,118.6379,32.9417,{"date":230,"open":231,"high":231,"low":231,"close":231,"change":232,"percent_change":233,"volume":234,"transactions":204,"vwap":235},"2026-09-28",32.9677,-0.2956,-0.89,26.6379,33.0081,{"date":237,"open":238,"high":239,"low":240,"close":239,"change":241,"percent_change":242,"volume":243,"transactions":244,"vwap":245},"2026-09-25",33.14,33.2633,33.105,0.1501,0.45,441.6379,24,33.1206,{"date":247,"open":248,"high":249,"low":248,"close":250,"change":251,"percent_change":252,"volume":253,"transactions":254,"vwap":255},"2026-09-24",32.86,33.165,33.1132,0.0499,0.15,912.2158,44,32.9889,{"date":257,"open":258,"high":258,"low":259,"close":259,"change":260,"percent_change":261,"volume":262,"transactions":220,"vwap":263},"2026-09-23",33.15,33.0633,-0.1756,-0.53,1049.6379,33.1491,{"date":265,"open":266,"high":266,"low":266,"close":266,"change":267,"percent_change":268,"volume":269,"transactions":212,"vwap":270},"2026-09-22",33.2389,0.0689,0.21,126.6379,33.3142,{"date":272,"open":273,"high":274,"low":273,"close":274,"change":275,"percent_change":276,"volume":277,"transactions":278,"vwap":279},"2026-09-21",33.13,33.17,0.3044,0.93,359.588606,32,33.1343,{"date":281,"open":282,"high":282,"low":282,"close":282,"change":283,"percent_change":284,"volume":285,"transactions":286,"vwap":287},"2026-09-18",32.8656,0.0386,0.12,43.4379,27,32.7685,{"date":289,"open":290,"high":290,"low":290,"close":290,"change":291,"percent_change":292,"volume":293,"transactions":294,"vwap":295},"2026-09-17",32.827,0.467,1.44,25.6379,19,32.7873,{"date":297,"open":298,"high":299,"low":298,"close":299,"change":300,"percent_change":301,"volume":302,"transactions":204,"vwap":303},"2026-09-16",32.2,32.36,-0.1308,-0.4,764.6379,32.2172,{"date":305,"open":306,"high":306,"low":307,"close":307,"change":308,"percent_change":309,"volume":310,"transactions":311,"vwap":312},"2026-09-15",32.549,32.4908,-0.1942,-0.59,253.6379,25,32.5418,{"date":314,"open":315,"high":315,"low":316,"close":316,"change":317,"percent_change":318,"volume":319,"transactions":311,"vwap":320},"2026-09-14",32.79,32.685,-0.187,-0.57,294.6379,32.7464,{"date":322,"open":323,"high":323,"low":323,"close":323,"change":324,"percent_change":325,"volume":326,"transactions":327,"vwap":328},"2026-09-11",32.872,0.343,1.05,19.6379,21,32.8977,{"date":330,"open":331,"high":331,"low":331,"close":331,"change":332,"percent_change":333,"volume":334,"transactions":180,"vwap":335},"2026-09-10",32.529,-0.2296,-0.7,32.6379,32.5579,{"date":337,"open":315,"high":315,"low":338,"close":338,"change":339,"percent_change":340,"volume":341,"transactions":342,"vwap":343},"2026-09-09",32.7586,-0.1362,-0.41,1044.6379,36,32.7902,{"date":345,"open":346,"high":346,"low":346,"close":346,"change":347,"percent_change":348,"volume":349,"transactions":187,"vwap":350},"2026-09-08",32.8948,-0.1829,-0.55,17.6379,32.9268,{"date":352,"open":238,"high":238,"low":353,"close":353,"change":354,"percent_change":355,"volume":356,"transactions":327,"vwap":357},"2026-09-04",33.0777,-0.0873,-0.26,369.545706,33.121,{"date":359,"open":360,"high":249,"low":360,"close":249,"change":361,"percent_change":362,"volume":363,"transactions":220,"vwap":364},"2026-09-03",32.975,0.3984,1.22,482.7409,33.0135,{"date":366,"open":367,"high":368,"low":367,"close":368,"change":369,"percent_change":370,"volume":371,"transactions":311,"vwap":372},"2026-09-02",32.751,32.7666,0.2182,0.67,555.6379,32.7514,{"date":374,"open":375,"high":375,"low":375,"close":375,"change":376,"percent_change":377,"volume":378,"transactions":278,"vwap":379},"2026-09-01",32.5484,-0.3056,-0.93,69.2734,32.5804,{"date":381,"open":382,"high":383,"low":382,"close":383,"change":384,"percent_change":385,"volume":386,"transactions":286,"vwap":387},"2026-08-31",32.78,32.854,-0.1026,-0.31,1046.601156,32.7812,{"date":389,"open":390,"high":390,"low":390,"close":390,"change":391,"percent_change":118,"volume":392,"transactions":212,"vwap":393},"2026-08-28",32.9566,-0.0384,24.6379,33.0236,{"date":395,"open":396,"high":397,"low":396,"close":397,"change":398,"percent_change":399,"volume":400,"transactions":294,"vwap":401},"2026-08-27",32.8,32.995,0.2431,0.74,119.6379,32.8142,{"date":403,"open":404,"high":404,"low":404,"close":404,"change":405,"percent_change":406,"volume":407,"transactions":327,"vwap":408},"2026-08-26",32.7519,-0.0232,-0.07,49.6379,32.7806,{"date":410,"open":411,"high":411,"low":411,"close":411,"change":412,"percent_change":413,"volume":414,"transactions":286,"vwap":415},"2026-08-25",32.7751,0.1201,0.37,85.6379,32.7396,{"date":417,"open":418,"high":418,"low":418,"close":418,"change":419,"percent_change":146,"volume":420,"transactions":311,"vwap":421},"2026-08-24",32.655,-0.1135,26.352182,32.6287,{"date":423,"open":287,"high":287,"low":287,"close":287,"change":424,"percent_change":425,"volume":426,"transactions":220,"vwap":427},"2026-08-21",0.1977,0.61,42.8879,32.7309,{"date":429,"open":248,"high":248,"low":430,"close":430,"change":431,"percent_change":233,"volume":432,"transactions":212,"vwap":433},"2026-08-20",32.5708,-0.2911,301.2734,32.8307,{"date":435,"open":436,"high":436,"low":436,"close":436,"change":437,"percent_change":438,"volume":439,"transactions":212,"vwap":440},"2026-08-19",32.8619,0.0608,0.19,34.6379,32.9596,{"date":442,"open":443,"high":444,"low":445,"close":445,"change":446,"percent_change":447,"volume":448,"transactions":278,"vwap":449},"2026-08-18",32.85,32.9,32.8011,-0.2739,-0.83,997.1524,32.8865,{"date":451,"open":452,"high":453,"low":454,"close":454,"change":455,"percent_change":355,"volume":456,"transactions":286,"vwap":457},"2026-08-17",33.12,33.22,33.075,-0.085,1598.6379,33.1818,{"date":459,"open":460,"high":460,"low":460,"close":460,"change":21,"percent_change":461,"volume":462,"transactions":463,"vwap":464},"2026-08-14",33.16,-0.06,22.6379,20,33.1633,{"date":466,"open":467,"high":467,"low":467,"close":467,"change":468,"percent_change":469,"volume":470,"transactions":327,"vwap":471},"2026-08-13",33.18,0.215,0.65,123.6379,33.239,{"date":473,"open":474,"high":474,"low":474,"close":474,"change":475,"percent_change":476,"volume":477,"transactions":327,"vwap":478},"2026-08-12",32.965,0.1244,0.38,33.6379,32.959,{"date":480,"open":481,"high":481,"low":481,"close":481,"change":482,"percent_change":153,"volume":483,"transactions":294,"vwap":484},"2026-08-11",32.8406,-0.0794,27.4837,32.936,{"date":486,"open":487,"high":487,"low":488,"close":488,"change":489,"percent_change":490,"volume":491,"transactions":244,"vwap":492},"2026-08-10",32.935,32.92,0.01,0.03,297.5608,32.9345,{"date":494,"open":443,"high":495,"low":443,"close":495,"change":496,"percent_change":497,"volume":498,"transactions":327,"vwap":499},"2026-08-07",32.91,0.105,0.32,216.5608,32.9004,{"date":501,"open":502,"high":503,"low":502,"close":503,"change":504,"percent_change":284,"volume":505,"transactions":244,"vwap":506},"2026-08-06",32.795,32.805,0.04,426.5608,32.8038,{"date":508,"open":509,"high":509,"low":510,"close":510,"change":218,"percent_change":511,"volume":512,"transactions":286,"vwap":513},"2026-08-05",33,32.765,-0.03,366.9405,32.8586,{"date":515,"open":516,"high":517,"low":518,"close":517,"change":519,"percent_change":520,"volume":521,"transactions":522,"vwap":523},"2026-08-04",32.77,32.775,32.73,0.1653,0.51,1987.250014,29,32.7455,{"date":525,"open":526,"high":526,"low":526,"close":526,"change":527,"percent_change":528,"volume":529,"transactions":294,"vwap":530},"2026-08-03",32.6097,0.2581,0.8,20.255,32.5424,{"date":532,"open":533,"high":533,"low":533,"close":533,"change":534,"percent_change":535,"volume":536,"transactions":187,"vwap":537},"2026-07-31",32.3516,0.2593,0.81,51.576,32.2941,{"date":539,"open":540,"high":540,"low":540,"close":540,"change":541,"percent_change":542,"volume":543,"transactions":544,"vwap":545},"2026-07-30",32.0923,0.6134,1.95,41.968799,16,31.9597,{"date":547,"open":548,"high":548,"low":549,"close":549,"change":550,"percent_change":551,"volume":552,"transactions":327,"vwap":553},"2026-07-29",31.98,31.4789,-0.5061,-1.58,797.968544,31.8255,{"date":555,"open":556,"high":556,"low":556,"close":556,"change":557,"percent_change":558,"volume":559,"transactions":544,"vwap":560},"2026-07-28",31.985,0.08,0.25,13.941434,31.9008,{"date":562,"open":563,"high":563,"low":564,"close":565,"change":566,"percent_change":567,"volume":568,"transactions":212,"vwap":569},"2026-07-27",32.3,31.82,31.905,0.0191,0.06,403.906314,32.0126,{"date":571,"open":572,"high":572,"low":572,"close":572,"change":573,"percent_change":489,"volume":574,"transactions":575,"vwap":576},"2026-07-24",31.8859,0.0041,13.937637,13,31.9104,{"date":578,"open":579,"high":579,"low":579,"close":579,"change":580,"percent_change":581,"volume":582,"transactions":583,"vwap":584},"2026-07-23",31.8818,-0.4516,-1.4,93.968643,15,31.9165,{"date":586,"open":587,"high":587,"low":587,"close":587,"change":588,"percent_change":21,"volume":589,"transactions":212,"vwap":590},"2026-07-22",32.3334,-0.0051,45.969165,32.3594,{"date":592,"open":593,"high":593,"low":593,"close":593,"change":594,"percent_change":595,"volume":596,"transactions":294,"vwap":597},"2026-07-21",32.3385,0.3555,1.11,60.995052,32.2853,{"date":599,"open":600,"high":600,"low":600,"close":600,"change":601,"percent_change":153,"volume":602,"transactions":244,"vwap":603},"2026-07-20",31.983,-0.0772,157.969595,31.857,{"date":605,"open":548,"high":606,"low":548,"close":606,"change":607,"percent_change":608,"volume":609,"transactions":544,"vwap":610},"2026-07-17",32.0602,-0.2897,-0.9,116,31.9871,{"date":612,"open":613,"high":613,"low":614,"close":614,"change":615,"percent_change":50,"volume":616,"transactions":463,"vwap":617},"2026-07-16",32.37,32.3499,-0.2151,183,32.4052,{"date":619,"open":620,"high":620,"low":620,"close":620,"change":621,"percent_change":622,"volume":623,"transactions":463,"vwap":624},"2026-07-15",32.565,0.1003,0.31,82.969279,32.4545,{"date":626,"open":627,"high":627,"low":628,"close":628,"change":629,"percent_change":520,"volume":630,"transactions":631,"vwap":632},"2026-07-14",32.48,32.4647,0.1638,177,17,32.492,{"date":634,"open":635,"high":635,"low":635,"close":635,"change":636,"percent_change":637,"volume":638,"transactions":631,"vwap":639},"2026-07-13",32.3009,-0.2391,-0.73,145,32.4959,{"date":641,"open":642,"high":643,"low":642,"close":643,"change":644,"percent_change":476,"volume":645,"transactions":9,"vwap":643},"2026-07-10",32.475,32.54,0.123,200,{"date":647,"open":648,"high":648,"low":648,"close":648,"change":649,"percent_change":650,"volume":651,"transactions":9,"vwap":648},"2026-07-09",32.417,0.222,0.69,100,{"date":653,"open":654,"high":654,"low":654,"close":654,"change":655,"percent_change":656,"volume":645,"transactions":9,"vwap":654},"2026-07-08",32.195,-0.09,-0.28,{"date":658,"open":659,"high":659,"low":659,"close":659,"change":660,"percent_change":661,"volume":651,"transactions":9,"vwap":659},"2026-07-07",32.285,-0.121,-0.37,{"date":663,"open":664,"high":665,"low":664,"close":666,"change":667,"percent_change":668,"volume":171,"transactions":9,"vwap":666},"2026-07-06",32.17,32.43,32.406,0.312,0.97,{"date":670,"open":671,"high":671,"low":671,"close":671,"change":672,"percent_change":490,"volume":651,"transactions":9,"vwap":671},"2026-07-02",32.094002,0.011,{"date":674,"open":675,"high":675,"low":675,"close":675,"change":511,"percent_change":655,"volume":676,"transactions":9,"vwap":675},"2026-07-01",32.083,600,{"date":678,"open":679,"high":679,"low":679,"close":679,"change":680,"percent_change":681,"volume":651,"transactions":9,"vwap":679},"2026-06-30",32.113,0.271,0.85,{"date":683,"open":684,"high":685,"low":684,"close":685,"change":686,"percent_change":687,"volume":645,"transactions":9,"vwap":685},"2026-06-29",31.651,31.842,0.401,1.28,{"date":689,"open":690,"high":690,"low":690,"close":690,"change":691,"percent_change":252,"volume":651,"transactions":9,"vwap":690},"2026-06-26",31.441,0.047,{"date":693,"open":694,"high":694,"low":694,"close":694,"change":695,"percent_change":696,"volume":651,"transactions":9,"vwap":694},"2026-06-25",31.394,-0.061,-0.19,{"date":698,"open":699,"high":700,"low":701,"close":701,"change":702,"percent_change":703,"volume":704,"transactions":9,"vwap":701},"2026-06-24",31.525,31.569,31.455,-0.113,-0.36,900,{"date":706,"open":707,"high":707,"low":707,"close":707,"change":708,"percent_change":709,"volume":651,"transactions":9,"vwap":707},"2026-06-23",31.568,-0.441,-1.38,{"date":711,"open":712,"high":712,"low":713,"close":713,"change":714,"percent_change":715,"volume":716,"transactions":9,"vwap":713},"2026-06-22",32.080002,32.0089989,-0.246,-0.76,3000,{"date":718,"open":719,"high":720,"low":719,"close":720,"change":721,"percent_change":722,"volume":723,"transactions":9,"vwap":720},"2026-06-18",32.16,32.255,0.465,1.46,1200,{"date":725,"open":278,"high":278,"low":726,"close":726,"change":727,"percent_change":728,"volume":676,"transactions":9,"vwap":726},"2026-06-17",31.79,-0.395,-1.23,{"date":730,"open":731,"high":732,"low":733,"close":733,"change":226,"percent_change":734,"volume":735,"transactions":9,"vwap":733},"2026-06-16",32.23,32.24,32.185,-0.46,2200,{"date":737,"open":738,"high":739,"low":740,"close":740,"change":741,"percent_change":742,"volume":743,"transactions":9,"vwap":740},"2026-06-15",32.39,32.4,32.335,0.56,1.76,4400,{"date":745,"open":746,"high":746,"low":747,"close":748,"change":749,"percent_change":750,"volume":751,"transactions":9,"vwap":748},"2026-06-12",31.83,31.73,31.775,0.144,0.46,400,{"date":753,"open":754,"high":755,"low":756,"close":755,"change":757,"percent_change":758,"volume":759,"transactions":9,"vwap":755},"2026-06-11",31.24,31.631,31.14,0.587,1.89,700,{"date":761,"open":762,"high":762,"low":763,"close":763,"change":764,"percent_change":765,"volume":766,"transactions":9,"vwap":763},"2026-06-10",31.5,31.044001,-0.505,-1.6,3400,{"date":768,"open":769,"high":770,"low":769,"close":770,"change":771,"percent_change":772,"volume":773,"transactions":9,"vwap":770},"2026-06-09",30.92,31.549,-0.171,-0.54,1100,{"date":775,"open":776,"high":776,"low":776,"close":776,"change":777,"percent_change":778,"volume":651,"transactions":9,"vwap":776},"2026-06-08",31.72,0.114,0.36,{"date":780,"open":719,"high":298,"low":781,"close":781,"change":782,"percent_change":783,"volume":784,"transactions":9,"vwap":781},"2026-06-05",31.606,-0.988,-3.03,300,{"date":786,"open":787,"high":787,"low":787,"close":787,"change":788,"percent_change":476,"volume":651,"transactions":9,"vwap":787},"2026-06-04",32.594,0.125,{"date":790,"open":791,"high":791,"low":791,"close":791,"change":792,"percent_change":793,"volume":651,"transactions":9,"vwap":791},"2026-06-03",32.469,-0.166,-0.51,{"date":795,"open":796,"high":797,"low":796,"close":797,"change":798,"percent_change":799,"volume":651,"transactions":9,"vwap":797},"2026-06-02",32.6,32.635,0.045,0.14,{"date":801,"open":802,"high":802,"low":802,"close":802,"change":803,"percent_change":413,"volume":651,"transactions":9,"vwap":802},"2026-06-01",32.59,0.119,{"date":805,"open":806,"high":806,"low":806,"close":806,"change":807,"percent_change":185,"volume":651,"transactions":9,"vwap":806},"2026-05-29",32.471,0.138,{"date":809,"open":810,"high":810,"low":810,"close":810,"change":811,"percent_change":650,"volume":651,"transactions":9,"vwap":810},"2026-05-28",32.333,0.223,{"date":813,"open":814,"high":814,"low":814,"close":814,"change":815,"percent_change":816,"volume":651,"transactions":9,"vwap":814},"2026-05-27",32.11,0.028,0.09,{"date":818,"open":819,"high":819,"low":819,"close":819,"change":820,"percent_change":821,"volume":651,"transactions":9,"vwap":819},"2026-05-26",32.082001,0.263,0.83,{"date":823,"open":824,"high":824,"low":824,"close":824,"change":825,"percent_change":826,"volume":651,"transactions":9,"vwap":824},"2026-05-22",31.819,0.184,0.58,{"date":828,"open":829,"high":829,"low":829,"close":829,"change":799,"percent_change":830,"volume":651,"transactions":9,"vwap":829},"2026-05-21",31.635,0.44,{"date":832,"open":833,"high":833,"low":833,"close":833,"change":834,"percent_change":835,"volume":651,"transactions":9,"vwap":833},"2026-05-20",31.495,0.391,1.26,{"date":837,"open":838,"high":839,"low":840,"close":840,"change":841,"percent_change":842,"volume":759,"transactions":9,"vwap":840},"2026-05-19",31.25,31.33,31.104,-0.223,-0.71,{"date":844,"open":845,"high":845,"low":845,"close":845,"change":846,"percent_change":406,"volume":651,"transactions":9,"vwap":845},"2026-05-18",31.327,-0.023,{"date":848,"open":833,"high":849,"low":850,"close":850,"change":851,"percent_change":852,"volume":853,"transactions":9,"vwap":850},"2026-05-15",31.52,31.35,-0.33,-1.04,500,{"date":855,"open":856,"high":776,"low":856,"close":857,"change":858,"percent_change":469,"volume":751,"transactions":9,"vwap":857},"2026-05-14",31.61,31.68,0.205,{"date":860,"open":861,"high":862,"low":861,"close":862,"change":863,"percent_change":650,"volume":864,"transactions":9,"vwap":862},"2026-05-13",31.17,31.475,0.216,800,{"date":866,"open":867,"high":868,"low":869,"close":868,"change":870,"percent_change":489,"volume":871,"transactions":9,"vwap":868},"2026-05-12",31.21,31.259,31.066,0.002,2500,{"date":873,"open":874,"high":874,"low":874,"close":874,"change":875,"percent_change":268,"volume":651,"transactions":9,"vwap":874},"2026-05-11",31.257,0.067,{"date":877,"open":878,"high":878,"low":878,"close":878,"change":879,"percent_change":880,"volume":651,"transactions":9,"vwap":878},"2026-05-08",31.19,0.185,0.6,{"date":882,"open":883,"high":883,"low":883,"close":883,"change":884,"percent_change":885,"volume":651,"transactions":9,"vwap":883},"2026-05-07",31.0049992,-0.14,-0.45,{"date":887,"open":888,"high":888,"low":888,"close":888,"change":889,"percent_change":890,"volume":651,"transactions":9,"vwap":888},"2026-05-06",31.145,0.345,1.12,{"date":892,"open":893,"high":893,"low":894,"close":894,"change":895,"percent_change":668,"volume":759,"transactions":9,"vwap":894},"2026-05-05",30.85,30.8,0.295,{"date":897,"open":898,"high":898,"low":899,"close":899,"change":900,"percent_change":901,"volume":751,"transactions":9,"vwap":899},"2026-05-04",30.7,30.505,-0.143,-0.47,{"date":903,"open":904,"high":904,"low":904,"close":904,"change":905,"percent_change":520,"volume":651,"transactions":9,"vwap":904},"2026-05-01",30.648,0.155,{"date":907,"open":908,"high":909,"low":908,"close":909,"change":910,"percent_change":362,"volume":651,"transactions":9,"vwap":909},"2026-04-30",30.22,30.493,0.367,{"date":912,"open":913,"high":914,"low":913,"close":915,"change":916,"percent_change":225,"volume":676,"transactions":9,"vwap":915},"2026-04-29",30.09,30.16,30.126,-0.014,{"date":918,"open":919,"high":919,"low":919,"close":919,"change":920,"percent_change":103,"volume":651,"transactions":9,"vwap":919},"2026-04-28",30.14,-0.145,{"date":922,"open":923,"high":923,"low":923,"close":923,"change":924,"percent_change":558,"volume":651,"transactions":9,"vwap":923},"2026-04-27",30.285,0.076,{"date":926,"open":927,"high":927,"low":927,"close":927,"change":928,"percent_change":929,"volume":651,"transactions":9,"vwap":927},"2026-04-24",30.209,0.231,0.77,{"date":931,"open":932,"high":932,"low":932,"close":932,"change":933,"percent_change":340,"volume":651,"transactions":9,"vwap":932},"2026-04-23",29.978,-0.122,{"date":935,"open":913,"high":936,"low":937,"close":936,"change":938,"percent_change":939,"volume":759,"transactions":9,"vwap":936},"2026-04-22",30.1,30.049999,0.292,0.98,{"date":941,"open":942,"high":942,"low":943,"close":943,"change":944,"percent_change":945,"volume":853,"transactions":9,"vwap":943},"2026-04-21",29.91,29.808,-0.149,-0.5,{"date":947,"open":948,"high":948,"low":949,"close":949,"change":950,"percent_change":696,"volume":751,"transactions":9,"vwap":949},"2026-04-20",30.02,29.957,-0.058,{"date":952,"open":953,"high":954,"low":953,"close":955,"change":956,"percent_change":957,"volume":958,"transactions":9,"vwap":955},"2026-04-17",29.995,30.059999,30.014999,0.157,0.53,1300,{"date":960,"open":961,"high":961,"low":961,"close":961,"change":962,"percent_change":438,"volume":651,"transactions":9,"vwap":961},"2026-04-16",29.858,0.058,{"date":964,"open":965,"high":966,"low":965,"close":966,"change":788,"percent_change":967,"volume":968,"transactions":9,"vwap":966},"2026-04-15",29.71,29.8,0.42,3700,{"date":970,"open":971,"high":971,"low":971,"close":971,"change":972,"percent_change":194,"volume":651,"transactions":9,"vwap":971},"2026-04-14",29.675,0.225,{"date":974,"open":975,"high":976,"low":975,"close":976,"change":977,"percent_change":528,"volume":751,"transactions":9,"vwap":976},"2026-04-13",29.15,29.45,0.235,{"date":979,"open":980,"high":980,"low":981,"close":982,"change":218,"percent_change":511,"volume":853,"transactions":9,"vwap":982},"2026-04-10",29.34,29.18,29.215,{"date":984,"open":985,"high":985,"low":985,"close":985,"change":986,"percent_change":987,"volume":645,"transactions":9,"vwap":985},"2026-04-09",29.225,0.158,0.54,{"date":989,"open":990,"high":991,"low":990,"close":991,"change":992,"percent_change":993,"volume":651,"transactions":9,"vwap":991},"2026-04-08",29.014999,29.066999,0.632,2.22,{"date":995,"open":996,"high":996,"low":996,"close":996,"change":997,"percent_change":511,"volume":651,"transactions":9,"vwap":996},"2026-04-07",28.435,-0.009,{"date":999,"open":1000,"high":1000,"low":1000,"close":1000,"change":956,"percent_change":741,"volume":651,"transactions":9,"vwap":1000},"2026-04-06",28.444,{"date":1002,"open":1003,"high":1003,"low":1003,"close":1003,"change":1004,"percent_change":1005,"volume":651,"transactions":9,"vwap":1003},"2026-04-02",28.287,0.057,0.2,{"date":1007,"open":1008,"high":1008,"low":1008,"close":1008,"change":1009,"percent_change":681,"volume":651,"transactions":9,"vwap":1008},"2026-04-01",28.23,0.237,{"date":1011,"open":1012,"high":1012,"low":1012,"close":1012,"change":1013,"percent_change":1014,"volume":651,"transactions":9,"vwap":1012},"2026-03-31",27.993,0.857,3.16,{"date":1016,"open":23,"high":23,"low":23,"close":23,"change":1017,"percent_change":103,"volume":651,"transactions":9,"vwap":23},"2026-03-30",-0.132,{"date":1019,"open":1020,"high":1020,"low":1021,"close":1021,"change":1022,"percent_change":1023,"volume":645,"transactions":9,"vwap":1021},"2026-03-27",27.46,27.268,-0.506,-1.82,{"date":1025,"open":1026,"high":1026,"low":1027,"close":1027,"change":1028,"percent_change":1029,"volume":723,"transactions":9,"vwap":1027},"2026-03-26",28.1,27.774,-0.576,-2.03,{"date":1031,"open":1032,"high":1032,"low":1032,"close":1032,"change":1033,"percent_change":650,"volume":651,"transactions":9,"vwap":1032},"2026-03-25",28.35,0.193,{"date":1035,"open":1036,"high":1036,"low":1036,"close":1036,"change":702,"percent_change":301,"volume":651,"transactions":9,"vwap":1036},"2026-03-24",28.157,{"date":1038,"open":1039,"high":1039,"low":1039,"close":1039,"change":622,"percent_change":595,"volume":651,"transactions":9,"vwap":1039},"2026-03-23",28.27,{"date":1041,"open":1042,"high":1042,"low":1042,"close":1042,"change":1043,"percent_change":1044,"volume":651,"transactions":9,"vwap":1042},"2026-03-20",27.96,-0.494,-1.74,{"date":1046,"open":1047,"high":1047,"low":1048,"close":1048,"change":655,"percent_change":113,"volume":651,"transactions":9,"vwap":1048},"2026-03-19",28.48,28.454,{"date":1050,"open":1051,"high":1052,"low":1053,"close":1053,"change":1054,"percent_change":1055,"volume":1056,"transactions":9,"vwap":1053},"2026-03-18",28.8,28.83,28.544,-0.446,-1.54,2300,{"date":1058,"open":1059,"high":1060,"low":1061,"close":1061,"change":1062,"percent_change":476,"volume":853,"transactions":9,"vwap":1061},"2026-03-17",29.040001,29.049999,28.99,0.109,{"date":1064,"open":1065,"high":1065,"low":1065,"close":1065,"change":1066,"percent_change":1067,"volume":651,"transactions":9,"vwap":1065},"2026-03-16",28.881,0.356,1.25,{"date":1069,"open":1070,"high":1070,"low":1070,"close":1070,"change":1071,"percent_change":333,"volume":651,"transactions":9,"vwap":1070},"2026-03-13",28.525,-0.2,{"date":1073,"open":1074,"high":1074,"low":1075,"close":1075,"change":1076,"percent_change":1077,"volume":1078,"transactions":9,"vwap":1075},"2026-03-12",28.88,28.725,-0.485,-1.66,1700,{"date":1080,"open":1081,"high":1081,"low":1081,"close":1081,"change":1082,"percent_change":218,"volume":651,"transactions":9,"vwap":1081},"2026-03-11",29.21,-0.004,{"date":1084,"open":1085,"high":1085,"low":1085,"close":1085,"change":1086,"percent_change":226,"volume":651,"transactions":9,"vwap":1085},"2026-03-10",29.214,-0.043,{"date":1088,"open":1089,"high":1089,"low":1089,"close":1089,"change":1090,"percent_change":1091,"volume":651,"transactions":9,"vwap":1089},"2026-03-09",29.257,0.251,0.87,{"date":1093,"open":1094,"high":1095,"low":1094,"close":1096,"change":1097,"percent_change":1098,"volume":751,"transactions":9,"vwap":1096},"2026-03-06",28.92,29.084999,29.0060005,-0.438,-1.49,{"date":1100,"open":1101,"high":1101,"low":1101,"close":1101,"change":1102,"percent_change":637,"volume":651,"transactions":9,"vwap":1101},"2026-03-05",29.444,-0.216,{"date":1104,"open":1105,"high":1105,"low":1105,"close":1105,"change":1106,"percent_change":108,"volume":651,"transactions":9,"vwap":1105},"2026-03-04",29.66,0.302,{"date":1108,"open":1061,"high":976,"low":1061,"close":1109,"change":1110,"percent_change":1111,"volume":958,"transactions":9,"vwap":1109},"2026-03-03",29.358,-0.351,-1.18,{"date":1113,"open":1114,"high":1114,"low":1115,"close":1116,"change":1117,"percent_change":1118,"volume":645,"transactions":9,"vwap":1116},"2026-03-02",30.34,29.64,29.709,0.051,0.17,{"date":1120,"open":1115,"high":1121,"low":1122,"close":1121,"change":1123,"percent_change":885,"volume":864,"transactions":9,"vwap":1121},"2026-02-27",29.658,29.6,-0.133,{"date":1125,"open":1126,"high":1126,"low":1126,"close":1126,"change":1127,"percent_change":772,"volume":651,"transactions":9,"vwap":1126},"2026-02-26",29.791,-0.161,{"date":1129,"open":1130,"high":1130,"low":1130,"close":1130,"change":1131,"percent_change":170,"volume":651,"transactions":9,"vwap":1130},"2026-02-25",29.952,0.297,{"date":1133,"open":1134,"high":1135,"low":1134,"close":1135,"change":1136,"percent_change":939,"volume":651,"transactions":9,"vwap":1135},"2026-02-24",29.44,29.655,0.289,{"date":1138,"open":1139,"high":1139,"low":1140,"close":1140,"change":1141,"percent_change":1142,"volume":751,"transactions":9,"vwap":1140},"2026-02-23",29.51,29.366,-0.373,-1.25,{"date":1144,"open":1145,"high":1145,"low":1145,"close":1145,"change":1146,"percent_change":1147,"volume":651,"transactions":9,"vwap":1145},"2026-02-20",29.739,0.253,0.86,{"date":1149,"open":976,"high":1150,"low":976,"close":1150,"change":660,"percent_change":340,"volume":784,"transactions":9,"vwap":1150},"2026-02-19",29.486,{"date":1152,"open":1153,"high":1153,"low":1153,"close":1153,"change":1154,"percent_change":202,"volume":651,"transactions":9,"vwap":1153},"2026-02-18",29.607,0.246,{"date":1156,"open":1157,"high":1158,"low":1157,"close":1159,"change":1160,"percent_change":799,"volume":1161,"transactions":9,"vwap":1159},"2026-02-17",29.11,29.5,29.361,0.042,2700,{"date":1163,"open":1164,"high":1164,"low":1165,"close":1165,"change":1166,"percent_change":884,"volume":784,"transactions":9,"vwap":1165},"2026-02-13",29.42,29.319,-0.041,{"date":1168,"open":1169,"high":1169,"low":1170,"close":1170,"change":1171,"percent_change":1172,"volume":1173,"transactions":9,"vwap":1170},"2026-02-12",29.83,29.36,-0.587,-1.96,1600,{"date":1175,"open":1176,"high":1177,"low":1176,"close":1177,"change":691,"percent_change":1178,"volume":723,"transactions":9,"vwap":1177},"2026-02-11",29.898,29.947,0.16,{"date":1180,"open":1181,"high":1181,"low":1181,"close":1181,"change":1182,"percent_change":1183,"volume":651,"transactions":9,"vwap":1181},"2026-02-10",29.9,-0.115,-0.38,{"date":1185,"open":955,"high":955,"low":955,"close":955,"change":1186,"percent_change":185,"volume":645,"transactions":9,"vwap":955},"2026-02-09",0.128,{"date":1188,"open":1189,"high":1189,"low":1189,"close":1189,"change":1190,"percent_change":1191,"volume":645,"transactions":9,"vwap":1189},"2026-02-06",29.887,0.722,2.48,{"date":1193,"open":1194,"high":1194,"low":1194,"close":1194,"change":1195,"percent_change":1196,"volume":651,"transactions":9,"vwap":1194},"2026-02-05",29.165,-0.452,-1.53,{"date":1198,"open":1199,"high":1199,"low":1199,"close":1199,"change":1200,"percent_change":1201,"volume":651,"transactions":9,"vwap":1199},"2026-02-04",29.617,-0.238,-0.8,{"date":1203,"open":965,"high":1204,"low":965,"close":1204,"change":1205,"percent_change":1206,"volume":784,"transactions":9,"vwap":1204},"2026-02-03",29.855,-0.29,-0.96,{"date":1208,"open":1209,"high":1209,"low":1209,"close":1209,"change":1210,"percent_change":399,"volume":651,"transactions":9,"vwap":1209},"2026-02-02",30.145,0.22,{"date":1212,"open":1213,"high":1213,"low":1213,"close":1213,"change":1214,"percent_change":901,"volume":651,"transactions":9,"vwap":1213},"2026-01-30",29.925,-0.141,{"date":1216,"open":1217,"high":1218,"low":1217,"close":1218,"change":1219,"percent_change":1220,"volume":645,"transactions":9,"vwap":1218},"2026-01-29",29.88,30.066,-0.034,-0.11,{"date":1222,"open":936,"high":936,"low":936,"close":936,"change":504,"percent_change":1223,"volume":645,"transactions":9,"vwap":936},"2026-01-28",0.13,{"date":1225,"open":954,"high":954,"low":954,"close":954,"change":1223,"percent_change":185,"volume":645,"transactions":9,"vwap":954},"2026-01-27",{"date":1227,"open":1228,"high":1228,"low":1229,"close":1229,"change":1230,"percent_change":741,"volume":751,"transactions":9,"vwap":1229},"2026-01-26",29.97,29.93,0.168,{"date":1232,"open":1233,"high":1233,"low":1234,"close":1234,"change":691,"percent_change":1178,"volume":751,"transactions":9,"vwap":1234},"2026-01-23",29.78,29.762,{"date":1236,"open":1237,"high":1237,"low":1237,"close":1237,"change":799,"percent_change":70,"volume":645,"transactions":9,"vwap":1237},"2026-01-22",29.715,{"date":1239,"open":1240,"high":1240,"low":1240,"close":1240,"change":1241,"percent_change":1242,"volume":651,"transactions":9,"vwap":1240},"2026-01-21",29.575,0.371,1.27,{"date":1244,"open":1245,"high":1246,"low":1247,"close":1247,"change":1248,"percent_change":1249,"volume":1250,"transactions":9,"vwap":1247},"2026-01-20",29.52,29.55,29.204,-0.735,-2.45,2100,{"date":1252,"open":1229,"high":1253,"low":1254,"close":1255,"change":1256,"percent_change":1257,"volume":704,"transactions":9,"vwap":1255},"2026-01-16",29.95,29.89,29.939,0.034,0.11,{"date":1259,"open":1260,"high":913,"low":1261,"close":1261,"change":1262,"percent_change":1210,"volume":773,"transactions":9,"vwap":1261},"2026-01-15",30.055,29.905,0.065,{"date":1264,"open":1265,"high":1265,"low":1265,"close":1265,"change":792,"percent_change":348,"volume":751,"transactions":9,"vwap":1265},"2026-01-14",29.84,{"date":1267,"open":1268,"high":1268,"low":1268,"close":1268,"change":1269,"percent_change":158,"volume":676,"transactions":9,"vwap":1268},"2026-01-13",30.0060005,-0.074,{"date":1271,"open":1272,"high":1272,"low":1273,"close":1273,"change":557,"percent_change":1274,"volume":751,"transactions":9,"vwap":1273},"2026-01-12",30.13,30.08,0.27,{"date":1276,"open":954,"high":954,"low":1277,"close":1277,"change":1005,"percent_change":370,"volume":958,"transactions":9,"vwap":1277},"2026-01-09",30,{"date":1279,"open":1280,"high":966,"low":1280,"close":966,"change":21,"percent_change":406,"volume":1078,"transactions":9,"vwap":966},"2026-01-08",29.76,{"date":1282,"open":1229,"high":1283,"low":1284,"close":1284,"change":655,"percent_change":98,"volume":1285,"transactions":9,"vwap":1284},"2026-01-07",29.94,29.82,3300,{"date":1287,"open":1169,"high":942,"low":1169,"close":942,"change":1288,"percent_change":1289,"volume":759,"transactions":9,"vwap":942},"2026-01-06",0.211,0.71,{"date":1291,"open":1292,"high":1292,"low":1292,"close":1292,"change":1293,"percent_change":1294,"volume":651,"transactions":9,"vwap":1292},"2026-01-05",29.699,0.232,0.79,{"date":1296,"open":1297,"high":1297,"low":1297,"close":1297,"change":1298,"percent_change":1299,"volume":651,"transactions":9,"vwap":1297},"2026-01-02",29.467,0.068,0.23,{"date":1301,"open":1302,"high":1302,"low":1303,"close":1303,"change":841,"percent_change":1304,"volume":759,"transactions":9,"vwap":1303},"2025-12-31",29.489,29.399,-0.75,{"date":1306,"open":1307,"high":1307,"low":1308,"close":1308,"change":1309,"percent_change":511,"volume":171,"transactions":9,"vwap":1308},"2025-12-30",29.69,29.622,-0.008,{"date":1311,"open":1312,"high":1312,"low":1312,"close":1312,"change":455,"percent_change":1205,"volume":651,"transactions":9,"vwap":1312},"2025-12-29",29.63,{"date":1314,"open":1237,"high":1237,"low":1237,"close":1237,"change":489,"percent_change":490,"volume":651,"transactions":9,"vwap":1237},"2025-12-26",{"date":1316,"open":1317,"high":1318,"low":1319,"close":1320,"change":557,"percent_change":1274,"volume":1250,"transactions":9,"vwap":1320},"2025-12-24",29.72,29.75,29.686,29.705,{"date":1322,"open":1323,"high":1323,"low":1323,"close":1323,"change":1324,"percent_change":-6,"volume":651,"transactions":9,"vwap":1323},"2025-12-23",29.625,-0.001,{"date":1326,"open":1327,"high":1327,"low":1327,"close":1327,"change":1328,"percent_change":957,"volume":784,"transactions":9,"vwap":1327},"2025-12-22",29.626,0.156,{"date":1330,"open":1331,"high":1331,"low":1331,"close":1331,"change":1332,"percent_change":325,"volume":651,"transactions":9,"vwap":1331},"2025-12-19",29.47,0.305,{"date":1334,"open":1194,"high":1194,"low":1194,"close":1194,"change":1335,"percent_change":170,"volume":651,"transactions":9,"vwap":1194},"2025-12-18",0.29,{"date":1337,"open":1338,"high":1338,"low":1338,"close":1338,"change":1339,"percent_change":1340,"volume":651,"transactions":9,"vwap":1338},"2025-12-17",28.875,-0.408,-1.39,{"date":1342,"open":1343,"high":1344,"low":1343,"close":1344,"change":1345,"percent_change":43,"volume":651,"transactions":9,"vwap":1344},"2025-12-16",29.2,29.283,-0.063,{"date":1347,"open":1348,"high":1348,"low":1348,"close":1348,"change":1349,"percent_change":35,"volume":645,"transactions":9,"vwap":1348},"2025-12-15",29.346,-0.064,{"date":1351,"open":1352,"high":1352,"low":1353,"close":1354,"change":661,"percent_change":1355,"volume":1356,"transactions":9,"vwap":1354},"2025-12-12",29.43,29.4,29.41,-1.24,3100,{"date":1358,"open":1359,"high":1233,"low":1359,"close":1233,"change":962,"percent_change":1005,"volume":645,"transactions":9,"vwap":1233},"2025-12-11",29.631,{"date":1361,"open":1362,"high":1362,"low":1362,"close":1362,"change":1210,"percent_change":1363,"volume":651,"transactions":9,"vwap":1362},"2025-12-10",29.722,0.75,{"date":1365,"open":1366,"high":1366,"low":1366,"close":1366,"change":1367,"percent_change":557,"volume":651,"transactions":9,"vwap":1366},"2025-12-09",29.502,0.025,{"date":1369,"open":1370,"high":1370,"low":1370,"close":1370,"change":1371,"percent_change":1372,"volume":645,"transactions":9,"vwap":1370},"2025-12-08",29.477,-0.068,-0.23,{"date":1374,"open":1375,"high":1375,"low":1376,"close":1376,"change":1377,"percent_change":558,"volume":784,"transactions":9,"vwap":1376},"2025-12-05",29.65,29.545,0.074,{"date":1379,"open":1380,"high":1380,"low":1380,"close":1380,"change":1381,"percent_change":1382,"volume":651,"transactions":9,"vwap":1380},"2025-12-04",29.471,0.006,0.02,{"date":1384,"open":1385,"high":1385,"low":1385,"close":1385,"change":1386,"percent_change":1387,"volume":651,"transactions":9,"vwap":1385},"2025-12-03",29.465,0.1,0.34,{"date":1389,"open":1331,"high":1331,"low":1390,"close":1390,"change":567,"percent_change":1005,"volume":864,"transactions":9,"vwap":1390},"2025-12-02",29.365,{"date":1392,"open":1393,"high":1393,"low":1393,"close":1393,"change":1394,"percent_change":146,"volume":651,"transactions":9,"vwap":1393},"2025-12-01",29.305,-0.104,{"date":1396,"open":1397,"high":1397,"low":1397,"close":1397,"change":1386,"percent_change":1387,"volume":651,"transactions":9,"vwap":1397},"2025-11-28",29.409,{"date":1399,"open":1400,"high":1400,"low":1400,"close":1400,"change":1401,"percent_change":1402,"volume":651,"transactions":9,"vwap":1400},"2025-11-26",29.309,0.212,0.73,{"date":1404,"open":1405,"high":1405,"low":1405,"close":1405,"change":1406,"percent_change":1407,"volume":651,"transactions":9,"vwap":1405},"2025-11-25",29.097,0.286,0.99,{"date":1409,"open":1410,"high":1411,"low":1410,"close":1411,"change":1412,"percent_change":1413,"volume":1414,"transactions":9,"vwap":1411},"2025-11-24",28.51,28.811,0.554,1.96,2400,{"date":1416,"open":1417,"high":1417,"low":1417,"close":1417,"change":938,"percent_change":1418,"volume":651,"transactions":9,"vwap":1417},"2025-11-21",28.257,1.04,{"date":1420,"open":1421,"high":1421,"low":1421,"close":1421,"change":1422,"percent_change":1423,"volume":651,"transactions":9,"vwap":1421},"2025-11-20",27.965,-0.528,-1.85,{"date":1425,"open":1426,"high":1426,"low":1426,"close":1426,"change":1427,"percent_change":1428,"volume":651,"transactions":9,"vwap":1426},"2025-11-19",28.493,0.095,0.33,{"date":1430,"open":1431,"high":1431,"low":1431,"close":1431,"change":1432,"percent_change":1433,"volume":651,"transactions":9,"vwap":1431},"2025-11-18",28.398,-0.245,-0.86,{"date":1435,"open":522,"high":522,"low":1436,"close":1436,"change":1437,"percent_change":1438,"volume":751,"transactions":9,"vwap":1436},"2025-11-17",28.643,-0.294,-1.02,{"date":1440,"open":1441,"high":1441,"low":1441,"close":1441,"change":1442,"percent_change":406,"volume":651,"transactions":9,"vwap":1441},"2025-11-14",28.937,-0.019,{"date":1444,"open":1445,"high":1445,"low":1445,"close":1445,"change":1446,"percent_change":1447,"volume":651,"transactions":9,"vwap":1445},"2025-11-13",28.956,-0.596,-2.02,{"date":1449,"open":1450,"high":1450,"low":1450,"close":1450,"change":1451,"percent_change":816,"volume":651,"transactions":9,"vwap":1450},"2025-11-12",29.552,0.026,{"date":1453,"open":1353,"high":1122,"low":1353,"close":1454,"change":1451,"percent_change":816,"volume":1455,"transactions":9,"vwap":1454},"2025-11-11",29.526,2000,{"date":1457,"open":1158,"high":1158,"low":1158,"close":1158,"change":1458,"percent_change":1459,"volume":651,"transactions":9,"vwap":1158},"2025-11-10",0.552,1.91,{"date":1461,"open":1462,"high":1463,"low":1462,"close":1463,"change":1367,"percent_change":816,"volume":645,"transactions":9,"vwap":1463},"2025-11-07",28.72,28.948,{"date":1465,"open":1466,"high":1466,"low":1466,"close":1466,"change":1467,"percent_change":1468,"volume":651,"transactions":9,"vwap":1466},"2025-11-06",28.923,-0.385,-1.31,{"date":1470,"open":1471,"high":1471,"low":1471,"close":1471,"change":1230,"percent_change":826,"volume":651,"transactions":9,"vwap":1471},"2025-11-05",29.308,{"date":1473,"open":1474,"high":1475,"low":1476,"close":1476,"change":1477,"percent_change":1468,"volume":171,"transactions":9,"vwap":1476},"2025-11-04",29.26,29.27,29.14,-0.387,{"date":1479,"open":1480,"high":1480,"low":1480,"close":1480,"change":1481,"percent_change":1223,"volume":651,"transactions":9,"vwap":1480},"2025-11-03",29.527,0.037,{"date":1483,"open":1484,"high":1484,"low":1484,"close":1484,"change":1118,"percent_change":826,"volume":651,"transactions":9,"vwap":1484},"2025-10-31",29.49,{"date":1486,"open":1487,"high":1487,"low":1487,"close":1487,"change":1488,"percent_change":1489,"volume":651,"transactions":9,"vwap":1487},"2025-10-30",29.32,-0.18,-0.61,{"date":1491,"open":1158,"high":1158,"low":1158,"close":1158,"change":1492,"percent_change":438,"volume":651,"transactions":9,"vwap":1158},"2025-10-29",0.055,{"date":1494,"open":1495,"high":1495,"low":1495,"close":1495,"change":1496,"percent_change":284,"volume":651,"transactions":9,"vwap":1495},"2025-10-28",29.445,0.035,{"date":1498,"open":1354,"high":1354,"low":1354,"close":1354,"change":1499,"percent_change":1147,"volume":651,"transactions":9,"vwap":1354},"2025-10-27",0.252,{"date":1501,"open":1502,"high":1502,"low":1502,"close":1502,"change":1503,"percent_change":1504,"volume":651,"transactions":9,"vwap":1502},"2025-10-24",29.158,0.258,0.89,{"date":1506,"open":1507,"high":1507,"low":1507,"close":1507,"change":1508,"percent_change":194,"volume":651,"transactions":9,"vwap":1507},"2025-10-23",28.9,0.217,{"date":1510,"open":1511,"high":1511,"low":1511,"close":1511,"change":1071,"percent_change":163,"volume":651,"transactions":9,"vwap":1511},"2025-10-22",28.683,{"date":1513,"open":1514,"high":1514,"low":1514,"close":1514,"change":1160,"percent_change":252,"volume":651,"transactions":9,"vwap":1514},"2025-10-21",28.883,{"date":1516,"open":1517,"high":1517,"low":1517,"close":1517,"change":1518,"percent_change":1519,"volume":651,"transactions":9,"vwap":1517},"2025-10-20",28.841,0.351,1.23,{"date":1521,"open":1522,"high":1522,"low":1522,"close":1522,"change":1005,"percent_change":1289,"volume":651,"transactions":9,"vwap":1522},"2025-10-17",28.49,{"date":1524,"open":1525,"high":1525,"low":1525,"close":1525,"change":1526,"percent_change":1527,"volume":651,"transactions":9,"vwap":1525},"2025-10-16",28.29,-0.186,-0.65,{"date":1529,"open":1530,"high":1530,"low":1531,"close":1531,"change":1532,"percent_change":1533,"volume":645,"transactions":9,"vwap":1531},"2025-10-15",28.483,28.476,0.136,0.48,{"date":1535,"open":1536,"high":1536,"low":1536,"close":1536,"change":461,"percent_change":43,"volume":651,"transactions":9,"vwap":1536},"2025-10-14",28.34,{"date":1538,"open":1539,"high":1539,"low":1539,"close":1539,"change":957,"percent_change":1540,"volume":651,"transactions":9,"vwap":1539},"2025-10-13",28.4,1.9,{"date":1542,"open":1543,"high":1543,"low":1543,"close":1543,"change":1544,"percent_change":1545,"volume":651,"transactions":9,"vwap":1543},"2025-10-10",27.87,-0.895,-3.11,{"date":1547,"open":1548,"high":1548,"low":1548,"close":1548,"change":655,"percent_change":385,"volume":651,"transactions":9,"vwap":1548},"2025-10-09",28.765,{"date":1550,"open":1551,"high":1551,"low":1551,"close":1551,"change":1508,"percent_change":194,"volume":651,"transactions":9,"vwap":1551},"2025-10-08",28.855,{"date":1553,"open":1554,"high":1554,"low":1555,"close":1555,"change":1556,"percent_change":261,"volume":676,"transactions":9,"vwap":1555},"2025-10-07",28.7,28.638,-0.152,{"date":1558,"open":1559,"high":1559,"low":1559,"close":1559,"change":1178,"percent_change":741,"volume":651,"transactions":9,"vwap":1559},"2025-10-06",28.79,{"date":1561,"open":1562,"high":1562,"low":1563,"close":1563,"change":1382,"percent_change":69,"volume":784,"transactions":9,"vwap":1563},"2025-10-03",28.737,28.63,{"date":1565,"open":1566,"high":1566,"low":1566,"close":1566,"change":1382,"percent_change":69,"volume":651,"transactions":9,"vwap":1566},"2025-10-02",28.61,{"date":1568,"open":1569,"high":1569,"low":1569,"close":1569,"change":1257,"percent_change":1570,"volume":651,"transactions":9,"vwap":1569},"2025-10-01",28.59,0.39,{"date":1572,"open":1047,"high":1047,"low":1047,"close":1047,"change":1573,"percent_change":826,"volume":651,"transactions":9,"vwap":1047},"2025-09-30",0.165,{"date":1575,"open":1576,"high":1577,"low":1578,"close":1578,"change":1579,"percent_change":476,"volume":864,"transactions":9,"vwap":1578},"2025-09-29",28.36,28.37,28.315,0.106,{"date":1581,"open":1582,"high":1582,"low":1582,"close":1582,"change":1583,"percent_change":425,"volume":651,"transactions":9,"vwap":1582},"2025-09-26",28.209,0.172,{"date":1585,"open":1586,"high":1586,"low":1586,"close":1586,"change":1127,"percent_change":318,"volume":651,"transactions":9,"vwap":1586},"2025-09-25",28.037001,{"date":1588,"open":1589,"high":1589,"low":1589,"close":1589,"change":1590,"percent_change":1205,"volume":651,"transactions":9,"vwap":1589},"2025-09-24",28.198,-0.082,{"date":1592,"open":1593,"high":1593,"low":1593,"close":1593,"change":1594,"percent_change":1595,"volume":651,"transactions":9,"vwap":1593},"2025-09-23",28.28,-0.148,-0.52,{"date":1597,"open":1598,"high":1598,"low":1598,"close":1598,"change":1599,"percent_change":1178,"volume":651,"transactions":9,"vwap":1598},"2025-09-22",28.428,0.044,{"date":1601,"open":1602,"high":1603,"low":1602,"close":1603,"change":1604,"percent_change":741,"volume":1605,"transactions":9,"vwap":1603},"2025-09-19",28.288,28.384,0.159,3200,{"date":1607,"open":1608,"high":1608,"low":1608,"close":1608,"change":438,"percent_change":1609,"volume":651,"transactions":9,"vwap":1608},"2025-09-18",28.225,0.68,{"date":1611,"open":1612,"high":1612,"low":1612,"close":1612,"change":1613,"percent_change":1488,"volume":651,"transactions":9,"vwap":1612},"2025-09-17",28.035,-0.051,{"date":1615,"open":1616,"high":1617,"low":1616,"close":1617,"change":1381,"percent_change":1382,"volume":958,"transactions":9,"vwap":1617},"2025-09-16",28.059999,28.086,{"date":1619,"open":1620,"high":1620,"low":1620,"close":1620,"change":1621,"percent_change":1274,"volume":651,"transactions":9,"vwap":1620},"2025-09-15",28.08,0.075,{"date":1623,"open":1624,"high":1616,"low":1625,"close":1625,"change":798,"percent_change":1178,"volume":1626,"transactions":9,"vwap":1625},"2025-09-12",28.049999,28.0049992,1800,{"date":1628,"open":1042,"high":1042,"low":1042,"close":1042,"change":1005,"percent_change":1629,"volume":651,"transactions":9,"vwap":1042},"2025-09-11",0.72,{"date":1631,"open":1632,"high":1632,"low":1633,"close":1633,"change":1382,"percent_change":69,"volume":645,"transactions":9,"vwap":1633},"2025-09-10",27.84,27.76,{"date":1635,"open":1636,"high":1636,"low":1636,"close":1636,"change":1637,"percent_change":967,"volume":651,"transactions":9,"vwap":1636},"2025-09-09",27.74,0.115,{"date":1639,"open":1640,"high":1640,"low":1640,"close":1640,"change":1641,"percent_change":476,"volume":651,"transactions":9,"vwap":1640},"2025-09-08",27.625,0.104,{"date":1643,"open":1644,"high":1644,"low":1644,"close":1644,"change":1645,"percent_change":1205,"volume":651,"transactions":9,"vwap":1644},"2025-09-05",27.521,-0.079,{"date":1647,"open":1648,"high":1648,"low":1648,"close":1648,"change":820,"percent_change":1649,"volume":651,"transactions":9,"vwap":1648},"2025-09-04",27.6,0.96,{"date":1651,"open":1652,"high":1652,"low":1652,"close":1652,"change":1653,"percent_change":987,"volume":651,"transactions":9,"vwap":1652},"2025-09-03",27.337,0.147,{"date":1655,"open":1656,"high":1656,"low":1656,"close":1656,"change":1657,"percent_change":842,"volume":651,"transactions":9,"vwap":1656},"2025-09-02",27.19,-0.195,{"date":1659,"open":1660,"high":1660,"low":1660,"close":1660,"change":841,"percent_change":1661,"volume":651,"transactions":9,"vwap":1660},"2025-08-29",27.385,-0.81,{"date":1663,"open":1664,"high":1664,"low":1664,"close":1664,"change":1665,"percent_change":741,"volume":651,"transactions":9,"vwap":1664},"2025-08-28",27.608,0.153,{"date":1667,"open":1668,"high":1668,"low":1668,"close":1668,"change":69,"percent_change":1669,"volume":651,"transactions":9,"vwap":1668},"2025-08-27",27.455,0.26,{"date":1671,"open":1660,"high":1660,"low":1660,"close":1660,"change":1672,"percent_change":1533,"volume":651,"transactions":9,"vwap":1660},"2025-08-26",0.131,{"date":1674,"open":1675,"high":1675,"low":1675,"close":1675,"change":1371,"percent_change":158,"volume":651,"transactions":9,"vwap":1675},"2025-08-25",27.254,{"date":1677,"open":1678,"high":1678,"low":1678,"close":1678,"change":1679,"percent_change":1680,"volume":651,"transactions":9,"vwap":1678},"2025-08-22",27.322,0.459,1.71,{"date":1682,"open":1683,"high":1683,"low":1683,"close":1683,"change":1684,"percent_change":901,"volume":651,"transactions":9,"vwap":1683},"2025-08-21",26.863,-0.126,{"date":1686,"open":1687,"high":1687,"low":1687,"close":1687,"change":1688,"percent_change":355,"volume":651,"transactions":9,"vwap":1687},"2025-08-20",26.989,-0.071,{"date":1690,"open":1691,"high":1691,"low":1691,"close":1691,"change":1692,"percent_change":1201,"volume":651,"transactions":9,"vwap":1691},"2025-08-19",27.059999,-0.219,{"date":1694,"open":1695,"high":1695,"low":1695,"close":1695,"change":1696,"percent_change":1257,"volume":651,"transactions":9,"vwap":1695},"2025-08-18",27.279,0.029,{"date":1698,"open":1699,"high":1700,"low":1699,"close":1700,"change":1701,"percent_change":226,"volume":645,"transactions":9,"vwap":1700},"2025-08-15",27.23,27.25,-0.04,{"date":1703,"open":1704,"high":1704,"low":1705,"close":1705,"change":798,"percent_change":1118,"volume":645,"transactions":9,"vwap":1705},"2025-08-14",27.32,27.29,{"date":1707,"open":1708,"high":1708,"low":1708,"close":1708,"change":798,"percent_change":1118,"volume":651,"transactions":9,"vwap":1708},"2025-08-13",27.245,{"date":1710,"open":1711,"high":1711,"low":1711,"close":1711,"change":1712,"percent_change":362,"volume":651,"transactions":9,"vwap":1711},"2025-08-12",27.2,0.329,{"date":1714,"open":1715,"high":1715,"low":1716,"close":1716,"change":1717,"percent_change":1488,"volume":645,"transactions":9,"vwap":1716},"2025-08-11",26.912,26.871,-0.049,{"date":1719,"open":1720,"high":1720,"low":1721,"close":1721,"change":1722,"percent_change":1649,"volume":1078,"transactions":9,"vwap":1721},"2025-08-08",26.921,26.92,0.256,{"date":1724,"open":1725,"high":1725,"low":1725,"close":1725,"change":1726,"percent_change":1701,"volume":651,"transactions":9,"vwap":1725},"2025-08-07",26.664,-0.011,{"date":1728,"open":1729,"high":1729,"low":1729,"close":1729,"change":1730,"percent_change":194,"volume":651,"transactions":9,"vwap":1729},"2025-08-06",26.675,0.202,{"date":1732,"open":1733,"high":1733,"low":1733,"close":1733,"change":1734,"percent_change":261,"volume":651,"transactions":9,"vwap":1733},"2025-08-05",26.473,-0.142,{"date":1736,"open":1737,"high":1738,"low":1739,"close":1738,"change":1740,"percent_change":1741,"volume":704,"transactions":9,"vwap":1738},"2025-08-04",26.49,26.615,26.47,0.427,1.63,{"date":1743,"open":1744,"high":1745,"low":1744,"close":1745,"change":1746,"percent_change":1747,"volume":784,"transactions":9,"vwap":1745},"2025-08-01",26.030001,26.188,-0.473,-1.77,{"date":1749,"open":1750,"high":1750,"low":1750,"close":1750,"change":1751,"percent_change":1752,"volume":651,"transactions":9,"vwap":1750},"2025-07-31",26.661,-0.073,-0.27,{"date":1754,"open":1755,"high":1755,"low":1755,"close":1755,"change":1726,"percent_change":1701,"volume":651,"transactions":9,"vwap":1755},"2025-07-30",26.734,{"date":1757,"open":1758,"high":1758,"low":1759,"close":1759,"change":225,"percent_change":696,"volume":958,"transactions":9,"vwap":1759},"2025-07-29",26.94,26.745,{"date":1761,"open":1762,"high":1762,"low":1762,"close":1762,"change":1763,"percent_change":1382,"volume":651,"transactions":9,"vwap":1762},"2025-07-28",26.795,0.005,{"date":1765,"open":1766,"high":1766,"low":1766,"close":1766,"change":1257,"percent_change":1767,"volume":651,"transactions":9,"vwap":1766},"2025-07-25",26.79,0.41,{"date":1769,"open":1770,"high":1770,"low":1770,"close":1770,"change":1771,"percent_change":1335,"volume":651,"transactions":9,"vwap":1770},"2025-07-24",26.68,0.078,{"date":1773,"open":1774,"high":1774,"low":1774,"close":1774,"change":1583,"percent_change":469,"volume":651,"transactions":9,"vwap":1774},"2025-07-23",26.602,{"date":1776,"open":1777,"high":1777,"low":1777,"close":1777,"change":218,"percent_change":1701,"volume":651,"transactions":9,"vwap":1777},"2025-07-22",26.43,{"date":1779,"open":1780,"high":1780,"low":1781,"close":1781,"change":1262,"percent_change":558,"volume":784,"transactions":9,"vwap":1781},"2025-07-21",26.46,26.44,{"date":1783,"open":1784,"high":1784,"low":1784,"close":1784,"change":490,"percent_change":1257,"volume":651,"transactions":9,"vwap":1784},"2025-07-18",26.375,{"date":1786,"open":1787,"high":1787,"low":1787,"close":1787,"change":1118,"percent_change":469,"volume":651,"transactions":9,"vwap":1787},"2025-07-17",26.345,{"date":1789,"open":1790,"high":1790,"low":1790,"close":1790,"change":557,"percent_change":622,"volume":651,"transactions":9,"vwap":1790},"2025-07-16",26.175,{"date":1792,"open":1793,"high":1793,"low":1793,"close":1793,"change":1794,"percent_change":703,"volume":651,"transactions":9,"vwap":1793},"2025-07-15",26.094999,-0.093,{"date":1796,"open":1797,"high":1745,"low":1797,"close":1745,"change":1798,"percent_change":1799,"volume":751,"transactions":9,"vwap":1745},"2025-07-14",26.16,0.063,0.24,{"date":1801,"open":1802,"high":1802,"low":1802,"close":1802,"change":1803,"percent_change":1804,"volume":651,"transactions":9,"vwap":1802},"2025-07-11",26.125,-0.045,-0.17,{"date":1806,"open":1807,"high":1807,"low":1807,"close":1807,"change":798,"percent_change":1118,"volume":651,"transactions":9,"vwap":1807},"2025-07-10",26.17,{"date":1809,"open":1802,"high":1802,"low":1802,"close":1802,"change":825,"percent_change":1289,"volume":651,"transactions":9,"vwap":1802},"2025-07-09",{"date":1811,"open":1812,"high":1812,"low":1812,"close":1812,"change":672,"percent_change":504,"volume":651,"transactions":9,"vwap":1812},"2025-07-08",25.941,{"date":1814,"open":1815,"high":1815,"low":1815,"close":1815,"change":226,"percent_change":123,"volume":651,"transactions":9,"vwap":1815},"2025-07-07",25.93,{"date":1817,"open":1818,"high":1818,"low":1818,"close":1818,"change":1573,"percent_change":1819,"volume":651,"transactions":9,"vwap":1818},"2025-07-03",26.08,0.64,{"date":1821,"open":1822,"high":1822,"low":1822,"close":1822,"change":69,"percent_change":1274,"volume":651,"transactions":9,"vwap":1822},"2025-07-02",25.915,{"date":1824,"open":1825,"high":1825,"low":1825,"close":1825,"change":1803,"percent_change":1804,"volume":645,"transactions":9,"vwap":1825},"2025-07-01",25.845,{"date":1827,"open":1828,"high":1829,"low":1828,"close":1829,"change":1386,"percent_change":1570,"volume":1830,"transactions":9,"vwap":1829},"2025-06-30",25.78,25.89,3900,{"date":1832,"open":1833,"high":1833,"low":1833,"close":1833,"change":504,"percent_change":1178,"volume":651,"transactions":9,"vwap":1833},"2025-06-27",25.79,{"date":1835,"open":1836,"high":1836,"low":1836,"close":1836,"change":1837,"percent_change":194,"volume":651,"transactions":9,"vwap":1836},"2025-06-26",25.75,0.195,{"date":1839,"open":1840,"high":1840,"low":1841,"close":1841,"change":1382,"percent_change":557,"volume":645,"transactions":9,"vwap":1841},"2025-06-25",25.593,25.555,{"date":1843,"open":1844,"high":1844,"low":1844,"close":1844,"change":1845,"percent_change":325,"volume":651,"transactions":9,"vwap":1844},"2025-06-24",25.535,0.265,{"date":1847,"open":1848,"high":1848,"low":1848,"close":1848,"change":1849,"percent_change":1504,"volume":651,"transactions":9,"vwap":1848},"2025-06-23",25.27,0.224,{"date":1851,"open":1852,"high":1852,"low":1852,"close":1852,"change":1371,"percent_change":1752,"volume":651,"transactions":9,"vwap":1852},"2025-06-20",25.046,{"date":1854,"open":1855,"high":1855,"low":1855,"close":1855,"change":1856,"percent_change":21,"volume":651,"transactions":9,"vwap":1855},"2025-06-18",25.114,-0.006,{"date":1858,"open":1859,"high":1859,"low":1859,"close":1859,"change":771,"percent_change":1860,"volume":645,"transactions":9,"vwap":1859},"2025-06-17",25.12,-0.68,{"date":1862,"open":1863,"high":1863,"low":1863,"close":1863,"change":1864,"percent_change":1519,"volume":651,"transactions":9,"vwap":1863},"2025-06-16",25.291,0.307,{"date":1866,"open":1867,"high":1867,"low":1867,"close":1867,"change":1868,"percent_change":1869,"volume":651,"transactions":9,"vwap":1867},"2025-06-13",24.984,-0.322,-1.27,{"date":1871,"open":1872,"high":1873,"low":1874,"close":1873,"change":924,"percent_change":1875,"volume":1876,"transactions":9,"vwap":1873},"2025-06-12",25.24,25.306,25.21,0.3,4000,{"date":1878,"open":1879,"high":1879,"low":1879,"close":1879,"change":1880,"percent_change":35,"volume":651,"transactions":9,"vwap":1879},"2025-06-11",25.23,-0.055,{"date":1882,"open":1883,"high":1884,"low":1883,"close":1884,"change":1885,"percent_change":750,"volume":645,"transactions":9,"vwap":1884},"2025-06-10",25.255,25.285,0.117,{"date":1887,"open":1888,"high":1888,"low":1888,"close":1888,"change":1889,"percent_change":1210,"volume":651,"transactions":9,"vwap":1888},"2025-06-09",25.168,0.054,{"date":1891,"open":1855,"high":1855,"low":1855,"close":1855,"change":1332,"percent_change":1519,"volume":651,"transactions":9,"vwap":1855},"2025-06-06",{"date":1893,"open":1894,"high":1894,"low":1894,"close":1894,"change":1895,"percent_change":901,"volume":651,"transactions":9,"vwap":1894},"2025-06-05",24.809,-0.116,{"date":1897,"open":1898,"high":1898,"low":1898,"close":1898,"change":504,"percent_change":1178,"volume":651,"transactions":9,"vwap":1898},"2025-06-04",24.925,{"date":1900,"open":1901,"high":1902,"low":1901,"close":1902,"change":1903,"percent_change":1904,"volume":784,"transactions":9,"vwap":1902},"2025-06-03",24.819,24.885,0.163,0.66,{"date":1906,"open":1907,"high":1907,"low":1907,"close":1907,"change":1908,"percent_change":1570,"volume":651,"transactions":9,"vwap":1907},"2025-06-02",24.722,0.097,{"date":1910,"open":1911,"high":1912,"low":1911,"close":1912,"change":1913,"percent_change":1335,"volume":751,"transactions":9,"vwap":1912},"2025-05-30",24.412,24.625,0.072,{"date":1915,"open":1916,"high":1916,"low":1916,"close":1916,"change":1917,"percent_change":967,"volume":651,"transactions":9,"vwap":1916},"2025-05-29",24.553,0.102,{"date":1919,"open":1920,"high":1920,"low":1920,"close":1920,"change":1921,"percent_change":103,"volume":651,"transactions":9,"vwap":1920},"2025-05-28",24.451,-0.119,{"date":1923,"open":1924,"high":1924,"low":1924,"close":1924,"change":1925,"percent_change":1926,"volume":651,"transactions":9,"vwap":1924},"2025-05-27",24.57,0.523,2.17,{"date":1928,"open":1929,"high":1929,"low":1930,"close":1931,"change":1932,"percent_change":1933,"volume":1626,"transactions":9,"vwap":1931},"2025-05-23",24.07,24.030001,24.047001,-0.188,-0.78,{"date":1935,"open":1936,"high":1937,"low":1938,"close":1938,"change":1082,"percent_change":21,"volume":1250,"transactions":9,"vwap":1938},"2025-05-22",24.28,24.32,24.235,{"date":1940,"open":1941,"high":1941,"low":1942,"close":1942,"change":1943,"percent_change":1340,"volume":1455,"transactions":9,"vwap":1942},"2025-05-21",24.53,24.239,-0.342,{"date":1945,"open":1946,"high":1947,"low":1946,"close":1947,"change":695,"percent_change":158,"volume":1455,"transactions":9,"vwap":1947},"2025-05-20",24.56,24.581,{"date":1949,"open":1950,"high":1951,"low":1952,"close":1951,"change":1953,"percent_change":69,"volume":1455,"transactions":9,"vwap":1951},"2025-05-19",24.6,24.642,24.58,0.017,{"date":1955,"open":1924,"high":1912,"low":1956,"close":1912,"change":1672,"percent_change":957,"volume":1250,"transactions":9,"vwap":1912},"2025-05-16",24.55,{"date":1958,"open":1959,"high":1959,"low":1959,"close":1959,"change":1960,"percent_change":1961,"volume":651,"transactions":9,"vwap":1959},"2025-05-15",24.494,0.069,0.28,{"date":1963,"open":1964,"high":1965,"low":1966,"close":1965,"change":1496,"percent_change":799,"volume":1250,"transactions":9,"vwap":1965},"2025-05-14",24.39,24.425,24.35,{"date":1968,"open":1969,"high":1970,"low":1971,"close":1964,"change":1972,"percent_change":370,"volume":1973,"transactions":9,"vwap":1964},"2025-05-13",24.407,24.45,24.38,0.162,5200,{"date":1975,"open":1976,"high":1976,"low":1976,"close":1976,"change":1977,"percent_change":1978,"volume":651,"transactions":9,"vwap":1976},"2025-05-12",24.228,0.593,2.51,{"date":1980,"open":1981,"high":1981,"low":1981,"close":1981,"change":1309,"percent_change":511,"volume":651,"transactions":9,"vwap":1981},"2025-05-09",23.635,{"date":1983,"open":1984,"high":1985,"low":1984,"close":1985,"change":1986,"percent_change":1363,"volume":645,"transactions":9,"vwap":1985},"2025-05-08",23.55,23.643,0.175,{"date":1988,"open":1989,"high":1989,"low":1989,"close":1989,"change":1990,"percent_change":1533,"volume":651,"transactions":9,"vwap":1989},"2025-05-07",23.468,0.111,{"date":1992,"open":1993,"high":1993,"low":1993,"close":1993,"change":1994,"percent_change":348,"volume":651,"transactions":9,"vwap":1993},"2025-05-06",23.357,-0.128,{"date":1996,"open":1997,"high":1997,"low":1997,"close":1997,"change":1998,"percent_change":885,"volume":651,"transactions":9,"vwap":1997},"2025-05-05",23.485,-0.105,{"date":2000,"open":2001,"high":2001,"low":2001,"close":2001,"change":2002,"percent_change":2003,"volume":651,"transactions":9,"vwap":2001},"2025-05-02",23.59,0.276,1.18,{"date":2005,"open":2006,"high":2006,"low":2006,"close":2006,"change":496,"percent_change":242,"volume":651,"transactions":9,"vwap":2006},"2025-05-01",23.314,{"date":2008,"open":173,"high":2009,"low":173,"close":2009,"change":2010,"percent_change":476,"volume":651,"transactions":9,"vwap":2009},"2025-04-30",23.209,0.088,{"date":2012,"open":2013,"high":2013,"low":2013,"close":2013,"change":496,"percent_change":750,"volume":651,"transactions":9,"vwap":2013},"2025-04-29",23.121,{"date":2015,"open":2016,"high":2016,"low":2016,"close":2016,"change":2017,"percent_change":1799,"volume":651,"transactions":9,"vwap":2016},"2025-04-28",23.016001,0.056,{"date":177,"open":2019,"high":2019,"low":2019,"close":2019,"change":2020,"percent_change":2020,"volume":651,"transactions":9,"vwap":2019},22.96,0]