[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-PEX":3,"homepage-market-summary":28,"stock-historical-PEX":171},{"ticker":4,"date":5,"profile":6,"dividend":12,"quote":16},"PEX","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},"ProShares Global Listed Private Equity ETF","Cboe BZX",null,"ETF",true,{"dividend_yield":13,"annual_dividend":14,"frequency":15,"next_ex_date":9},4.3993,0.980612,"Quarterly",{"close":17,"open":18,"high":17,"low":18,"prev_close":19,"change":20,"percent_change":21,"volume":22,"transactions":9,"vwap":9,"high_52w":23,"low_52w":24,"avg_volume_52w":25,"range_52w_percent":26,"record_count":27},22.29,22.24,22.1711,0.1189,0.54,1297,26.55,20.49,3377.9166361673306,29.7,3422,{"status":29,"indices":30,"watchlist":74,"sectors":96,"benchmarks":152},"success",[31,38,45,52,59,67],{"symbol":32,"name":33,"price":34,"change":35,"pct_change":36,"is_up":11,"sparkline":37,"date":5},"SPX","S&P 500",7818.93,44.98,0.58,"0.0,11.6 2.3,13.9 4.6,10.5 6.9,12.4 9.3,14.2 11.6,16.0 13.9,11.5 16.2,10.8 18.5,4.8 20.8,4.8 23.2,7.9 25.5,8.0 27.8,6.0 30.1,9.1 32.4,9.8 34.7,10.8 37.1,10.0 39.4,7.0 41.7,4.4 44.0,2.0",{"symbol":39,"name":40,"price":41,"change":42,"pct_change":43,"is_up":11,"sparkline":44,"date":5},"NDX","NASDAQ 100",31224.47,148.03,0.48,"0.0,13.0 2.3,15.0 4.6,13.4 6.9,14.8 9.3,16.0 11.6,16.0 13.9,12.9 16.2,11.7 18.5,6.5 20.8,5.0 23.2,6.6 25.5,6.6 27.8,5.8 30.1,7.8 32.4,7.4 34.7,7.0 37.1,6.4 39.4,4.6 41.7,2.9 44.0,2.0",{"symbol":46,"name":47,"price":48,"change":49,"pct_change":50,"is_up":11,"sparkline":51,"date":5},"DJI","DOW JONES",51521,253,0.49,"0.0,3.6 2.3,6.3 4.6,2.0 6.9,3.3 9.3,6.0 11.6,11.3 13.9,8.7 16.2,9.5 18.5,6.4 20.8,8.0 23.2,10.9 25.5,12.3 27.8,8.2 30.1,11.2 32.4,12.3 34.7,16.0 37.1,15.8 39.4,13.7 41.7,13.0 44.0,10.8",{"symbol":53,"name":54,"price":55,"change":56,"pct_change":57,"is_up":11,"sparkline":58,"date":5},"COMP","NASDAQ Composite",27599.79,122.48,0.45,"0.0,13.6 2.3,15.1 4.6,12.9 6.9,14.2 9.3,16.0 11.6,16.0 13.9,12.2 16.2,11.3 18.5,6.1 20.8,5.1 23.2,7.7 25.5,7.7 27.8,6.6 30.1,8.7 32.4,8.9 34.7,8.4 37.1,8.3 39.4,5.5 41.7,3.1 44.0,2.0",{"symbol":60,"name":61,"price":62,"change":63,"pct_change":64,"is_up":65,"sparkline":66,"date":5},"RUT","RUSSELL 2000",2813.4,-20.4,-0.72,false,"0.0,2.0 2.3,5.2 4.6,3.9 6.9,5.8 9.3,8.0 11.6,9.4 13.9,7.7 16.2,9.2 18.5,7.6 20.8,5.8 23.2,11.6 25.5,11.9 27.8,11.5 30.1,13.7 32.4,14.8 34.7,16.0 37.1,14.8 39.4,12.0 41.7,10.0 44.0,12.2",{"symbol":68,"name":69,"price":70,"change":71,"pct_change":72,"is_up":65,"sparkline":73,"date":5},"VIX","CBOE VIX",15.01,-0.51,-3.29,"0.0,7.3 2.3,2.0 4.6,9.7 6.9,4.9 9.3,4.5 11.6,2.5 13.9,11.3 16.2,13.7 18.5,13.5 20.8,16.0 23.2,12.3 25.5,10.4 27.8,13.5 30.1,8.8 32.4,8.9 34.7,7.8 37.1,7.6 39.4,11.8 41.7,10.9 44.0,12.9",[75,82,89],{"symbol":76,"name":77,"price":78,"change":79,"pct_change":80,"is_up":11,"sparkline":81,"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":83,"name":84,"price":85,"change":86,"pct_change":87,"is_up":11,"sparkline":88,"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":90,"name":91,"price":92,"change":93,"pct_change":94,"is_up":11,"sparkline":95,"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",[97,102,107,112,117,122,127,132,137,142,147],{"name":98,"etf":99,"change":100,"price":101,"is_up":11},"Technology","XLK",0.53,202,{"name":103,"etf":104,"change":105,"price":106,"is_up":11},"Financials","XLF",0.24,54.01,{"name":108,"etf":109,"change":110,"price":111,"is_up":65},"Healthcare","XLV",-0.17,167.09,{"name":113,"etf":114,"change":115,"price":116,"is_up":11},"Consumer Cycl","XLY",1.2,111.75,{"name":118,"etf":119,"change":120,"price":121,"is_up":11},"Consumer Staples","XLP",0.9,81.77,{"name":123,"etf":124,"change":125,"price":126,"is_up":11},"Energy","XLE",0.47,63.75,{"name":128,"etf":129,"change":130,"price":131,"is_up":11},"Industrials","XLI",0.87,171.58,{"name":133,"etf":134,"change":135,"price":136,"is_up":11},"Materials","XLB",0.46,49.73,{"name":138,"etf":139,"change":140,"price":141,"is_up":11},"Real Estate","XLRE",1.06,41.1,{"name":143,"etf":144,"change":145,"price":146,"is_up":11},"Utilities","XLU",2.98,41.16,{"name":148,"etf":149,"change":150,"price":151,"is_up":11},"Comm Services","XLC",0.04,111.65,[153,158,162,166],{"ticker":154,"name":155,"price":156,"change":157,"is_up":11},"SPY","SPDR S&P 500 ETF",779.09,0.55,{"ticker":159,"name":160,"price":161,"change":135,"is_up":11},"QQQ","Invesco QQQ Trust",759.69,{"ticker":163,"name":164,"price":165,"change":43,"is_up":11},"DIA","SPDR Dow Jones ETF",514.56,{"ticker":167,"name":168,"price":169,"change":170,"is_up":65},"IWM","iShares Russell 2000",281.37,-0.71,{"ticker":4,"total_count":172,"page":173,"page_size":174,"total_pages":173,"summary":175,"data":181},365,1,1000,{"period_high":176,"period_low":24,"average_volume":177,"total_volume":178,"period_return":179,"latest_close":17,"start_date":180,"end_date":5},29.48,3629,1324657.075678,-17.54,"2025-04-24",[182,185,192,200,209,218,227,236,246,256,265,273,283,291,299,308,316,325,333,342,349,355,363,371,377,385,393,401,412,419,427,435,444,454,461,469,479,487,496,504,513,522,533,541,551,560,569,580,588,597,606,614,622,631,640,648,657,665,673,681,691,700,705,712,718,721,728,732,740,747,754,761,765,770,777,784,790,797,802,805,809,814,820,825,831,835,840,846,849,854,861,865,872,878,883,887,892,895,897,900,904,906,910,914,919,924,929,936,941,946,951,956,960,963,967,973,981,985,991,995,997,1003,1009,1012,1016,1019,1023,1028,1034,1039,1046,1054,1059,1066,1074,1078,1082,1085,1091,1096,1102,1107,1113,1117,1121,1124,1126,1129,1133,1138,1144,1150,1153,1156,1162,1165,1168,1173,1180,1183,1187,1192,1198,1202,1208,1214,1218,1225,1233,1237,1242,1246,1254,1260,1264,1267,1271,1276,1279,1285,1289,1295,1302,1305,1310,1313,1317,1320,1327,1331,1338,1343,1347,1353,1358,1362,1367,1372,1376,1379,1382,1385,1389,1394,1400,1405,1409,1413,1415,1418,1422,1425,1429,1433,1436,1441,1445,1449,1453,1457,1462,1467,1470,1473,1477,1481,1485,1488,1492,1496,1500,1505,1509,1513,1519,1523,1528,1533,1539,1544,1548,1552,1558,1563,1566,1570,1573,1576,1580,1584,1588,1590,1595,1600,1606,1610,1616,1620,1624,1626,1633,1637,1642,1650,1655,1661,1664,1668,1674,1678,1682,1686,1690,1695,1699,1701,1705,1710,1714,1720,1722,1725,1729,1733,1735,1738,1741,1743,1747,1750,1752,1755,1757,1760,1763,1765,1768,1773,1776,1780,1787,1794,1799,1804,1807,1812,1816,1820,1824,1830,1836,1840,1845,1848,1852,1858,1861,1867,1869,1871,1873,1875,1879,1885,1887,1889,1892,1896,1899,1901,1904,1906,1909,1912,1915,1918,1921,1923,1925,1929,1932,1937,1939,1942,1946,1950,1954,1956,1959,1962,1966,1969,1974,1979,1983,1988,1993,1997,2001,2005,2009,2014,2017,2022,2027],{"date":5,"open":18,"high":17,"low":18,"close":17,"change":20,"percent_change":21,"volume":22,"transactions":183,"vwap":184},30,22.2647,{"date":186,"open":19,"high":19,"low":19,"close":19,"change":187,"percent_change":188,"volume":189,"transactions":190,"vwap":191},"2026-10-05",-0.2253,-1.01,79.6289,34,22.2122,{"date":193,"open":194,"high":195,"low":194,"close":195,"change":196,"percent_change":110,"volume":197,"transactions":198,"vwap":199},"2026-10-02",22.3005,22.3964,-0.0386,949.9729,48,22.3459,{"date":201,"open":202,"high":203,"low":202,"close":203,"change":204,"percent_change":205,"volume":206,"transactions":207,"vwap":208},"2026-10-01",22.31,22.435,-0.0981,-0.44,1939.0169,70,22.3779,{"date":210,"open":211,"high":211,"low":212,"close":212,"change":213,"percent_change":214,"volume":215,"transactions":216,"vwap":217},"2026-09-30",22.7201,22.5331,-0.1937,-0.85,1024.4028,50,22.7092,{"date":219,"open":220,"high":220,"low":221,"close":221,"change":222,"percent_change":223,"volume":224,"transactions":225,"vwap":226},"2026-09-29",22.83,22.7268,0.0212,0.09,545.9729,40,22.8014,{"date":228,"open":229,"high":229,"low":230,"close":230,"change":231,"percent_change":232,"volume":233,"transactions":234,"vwap":235},"2026-09-28",22.8,22.7056,-0.1864,-0.81,1698.165583,135,22.7564,{"date":237,"open":238,"high":239,"low":240,"close":239,"change":241,"percent_change":242,"volume":243,"transactions":244,"vwap":245},"2026-09-25",22.73,22.892,22.72,0.206,0.91,1889.1922,51,22.7434,{"date":247,"open":248,"high":248,"low":249,"close":250,"change":251,"percent_change":252,"volume":253,"transactions":254,"vwap":255},"2026-09-24",22.76,22.6,22.686,-0.1272,-0.56,6831.4572,68,22.6782,{"date":257,"open":258,"high":258,"low":259,"close":259,"change":260,"percent_change":261,"volume":262,"transactions":263,"vwap":264},"2026-09-23",23.03,22.8132,-0.642,-2.74,359.9729,33,22.9744,{"date":266,"open":267,"high":267,"low":267,"close":267,"change":268,"percent_change":269,"volume":270,"transactions":271,"vwap":272},"2026-09-22",23.4552,-0.0291,-0.12,72.9729,29,23.4461,{"date":274,"open":275,"high":276,"low":275,"close":277,"change":278,"percent_change":279,"volume":280,"transactions":281,"vwap":282},"2026-09-21",23.47,23.49,23.4843,0.147,0.63,586.4795,37,23.4898,{"date":284,"open":285,"high":285,"low":285,"close":285,"change":286,"percent_change":287,"volume":288,"transactions":289,"vwap":290},"2026-09-18",23.3373,-0.278,-1.18,134.9645,23,23.3317,{"date":292,"open":293,"high":293,"low":294,"close":294,"change":295,"percent_change":296,"volume":297,"transactions":281,"vwap":298},"2026-09-17",23.71,23.6153,0.2312,0.99,2364.9417,23.6995,{"date":300,"open":301,"high":301,"low":302,"close":302,"change":303,"percent_change":304,"volume":305,"transactions":306,"vwap":307},"2026-09-16",23.4301,23.3841,-0.0355,-0.15,286.1115,36,23.3951,{"date":309,"open":310,"high":310,"low":310,"close":310,"change":311,"percent_change":312,"volume":313,"transactions":314,"vwap":315},"2026-09-15",23.4196,-0.0711,-0.3,202.0206,32,23.4048,{"date":317,"open":318,"high":319,"low":320,"close":320,"change":321,"percent_change":322,"volume":323,"transactions":225,"vwap":324},"2026-09-14",23.56,23.57,23.4907,-0.0463,-0.2,2414.696,23.5537,{"date":326,"open":318,"high":318,"low":327,"close":327,"change":328,"percent_change":329,"volume":330,"transactions":331,"vwap":332},"2026-09-11",23.537,0.0881,0.38,718.533,38,23.5489,{"date":334,"open":335,"high":335,"low":336,"close":337,"change":338,"percent_change":339,"volume":340,"transactions":306,"vwap":341},"2026-09-10",23.54,23.43,23.4489,-0.2296,-0.97,598.861,23.5046,{"date":343,"open":344,"high":344,"low":344,"close":344,"change":345,"percent_change":346,"volume":347,"transactions":263,"vwap":348},"2026-09-09",23.6785,-0.199,-0.83,34.075,23.7155,{"date":350,"open":351,"high":351,"low":351,"close":351,"change":352,"percent_change":214,"volume":353,"transactions":314,"vwap":354},"2026-09-08",23.8775,-0.2045,182.673,23.9601,{"date":356,"open":357,"high":357,"low":357,"close":357,"change":358,"percent_change":359,"volume":360,"transactions":361,"vwap":362},"2026-09-04",24.082,-0.0123,-0.05,18.6203,21,24.0502,{"date":364,"open":365,"high":365,"low":365,"close":365,"change":366,"percent_change":367,"volume":368,"transactions":369,"vwap":370},"2026-09-03",24.0943,0.2768,1.16,84.9453,25,24.0013,{"date":372,"open":373,"high":373,"low":373,"close":373,"change":374,"percent_change":312,"volume":375,"transactions":369,"vwap":376},"2026-09-02",23.8175,-0.072,133.5443,23.8881,{"date":378,"open":379,"high":379,"low":380,"close":380,"change":381,"percent_change":382,"volume":383,"transactions":289,"vwap":384},"2026-09-01",24.12,23.8895,-0.3974,-1.64,218.7523,24.1172,{"date":386,"open":387,"high":388,"low":387,"close":389,"change":390,"percent_change":87,"volume":391,"transactions":263,"vwap":392},"2026-08-31",24.21,24.36,24.2869,0.0538,1392.9463,24.2378,{"date":394,"open":395,"high":395,"low":396,"close":396,"change":397,"percent_change":398,"volume":399,"transactions":271,"vwap":400},"2026-08-28",24.25,24.2331,-0.046,-0.19,2282.5443,24.2428,{"date":402,"open":403,"high":404,"low":405,"close":406,"change":407,"percent_change":408,"volume":409,"transactions":410,"vwap":411},"2026-08-27",24.3,24.4,24.27,24.2791,0.0435,0.18,11825.3943,80,24.363,{"date":413,"open":403,"high":403,"low":414,"close":414,"change":415,"percent_change":416,"volume":417,"transactions":281,"vwap":418},"2026-08-26",24.2356,-0.1322,-0.54,1179.9844,24.2964,{"date":420,"open":421,"high":422,"low":423,"close":422,"change":424,"percent_change":105,"volume":425,"transactions":190,"vwap":426},"2026-08-25",24.275,24.3678,24.24,0.0579,1084.3693,24.2586,{"date":428,"open":429,"high":430,"low":429,"close":430,"change":431,"percent_change":432,"volume":433,"transactions":225,"vwap":434},"2026-08-24",24.2,24.3099,0.1651,0.68,1093.7041,24.2314,{"date":436,"open":437,"high":437,"low":438,"close":439,"change":440,"percent_change":441,"volume":442,"transactions":281,"vwap":443},"2026-08-21",24.145,24.1,24.1448,0.1668,0.7,3228.4083,24.111,{"date":445,"open":446,"high":447,"low":448,"close":448,"change":449,"percent_change":450,"volume":451,"transactions":452,"vwap":453},"2026-08-20",23.98,23.9808,23.978,-0.125,-0.52,3249.3573,43,23.9849,{"date":455,"open":456,"high":456,"low":456,"close":456,"change":457,"percent_change":458,"volume":459,"transactions":306,"vwap":460},"2026-08-19",24.103,0.2466,1.03,249.4123,24.1178,{"date":462,"open":463,"high":463,"low":464,"close":464,"change":465,"percent_change":466,"volume":467,"transactions":331,"vwap":468},"2026-08-18",23.935,23.8564,-0.0554,-0.23,9253.5813,23.8755,{"date":470,"open":471,"high":472,"low":473,"close":473,"change":474,"percent_change":475,"volume":476,"transactions":477,"vwap":478},"2026-08-17",24.05,24.06,23.9118,-0.2647,-1.09,1308.6603,52,24.0488,{"date":480,"open":481,"high":481,"low":482,"close":482,"change":483,"percent_change":484,"volume":485,"transactions":244,"vwap":486},"2026-08-14",24.34,24.1765,-0.0686,-0.28,4251.3675,24.2345,{"date":488,"open":489,"high":490,"low":489,"close":491,"change":492,"percent_change":493,"volume":494,"transactions":244,"vwap":495},"2026-08-13",24,24.33,24.2451,0.272,1.13,1183.4085,24.1934,{"date":497,"open":498,"high":498,"low":498,"close":498,"change":499,"percent_change":500,"volume":501,"transactions":502,"vwap":503},"2026-08-12",23.9731,-0.006,-0.03,21.7845,22,23.9934,{"date":505,"open":506,"high":507,"low":508,"close":508,"change":509,"percent_change":510,"volume":511,"transactions":314,"vwap":512},"2026-08-11",23.99,24.005,23.9791,0.0652,0.27,757.7877,24.0057,{"date":514,"open":515,"high":516,"low":515,"close":516,"change":517,"percent_change":518,"volume":519,"transactions":520,"vwap":521},"2026-08-10",23.77,23.9139,-0.1654,-0.69,479.2127,39,23.8148,{"date":523,"open":524,"high":525,"low":526,"close":527,"change":528,"percent_change":529,"volume":530,"transactions":531,"vwap":532},"2026-08-07",24.0501,24.095,24.04,24.0793,0.3407,1.44,5069.1757,59,24.0537,{"date":534,"open":535,"high":515,"low":536,"close":536,"change":537,"percent_change":538,"volume":539,"transactions":190,"vwap":540},"2026-08-06",23.74,23.7386,0.1694,0.72,3070.9977,23.7682,{"date":542,"open":543,"high":543,"low":544,"close":545,"change":546,"percent_change":547,"volume":548,"transactions":549,"vwap":550},"2026-08-05",23.67,23.4901,23.5692,-0.1878,-0.79,7440.9407,47,23.6504,{"date":552,"open":553,"high":554,"low":553,"close":554,"change":555,"percent_change":556,"volume":557,"transactions":558,"vwap":559},"2026-08-04",23.5,23.757,0.4064,1.74,940.8567,31,23.5297,{"date":561,"open":562,"high":563,"low":562,"close":563,"change":564,"percent_change":565,"volume":566,"transactions":567,"vwap":568},"2026-08-03",23.15,23.3506,0.3441,1.5,8482.7969,97,23.2355,{"date":570,"open":571,"high":572,"low":573,"close":574,"change":575,"percent_change":576,"volume":577,"transactions":578,"vwap":579},"2026-07-31",22.97,23.04,22.96,23.0065,0.0345,0.15,1147.8339,26,22.9774,{"date":581,"open":582,"high":583,"low":582,"close":583,"change":584,"percent_change":585,"volume":586,"transactions":489,"vwap":587},"2026-07-30",22.7,22.972,0.1274,0.56,752.8769,22.8082,{"date":589,"open":590,"high":591,"low":592,"close":592,"change":593,"percent_change":594,"volume":595,"transactions":477,"vwap":596},"2026-07-29",23.015,23.12,22.8446,-0.1473,-0.64,3947.8339,23.0599,{"date":598,"open":599,"high":600,"low":599,"close":600,"change":601,"percent_change":602,"volume":603,"transactions":604,"vwap":605},"2026-07-28",22.4,22.9919,0.3281,1.45,7796.9249,57,22.7874,{"date":607,"open":608,"high":609,"low":608,"close":610,"change":611,"percent_change":296,"volume":612,"transactions":183,"vwap":613},"2026-07-27",22.45,22.6901,22.6638,0.2222,1106.8789,22.5503,{"date":615,"open":616,"high":617,"low":616,"close":617,"change":618,"percent_change":619,"volume":620,"transactions":361,"vwap":621},"2026-07-24",22.21,22.4416,0.2704,1.22,221.0209,22.2711,{"date":623,"open":624,"high":625,"low":624,"close":626,"change":627,"percent_change":628,"volume":629,"transactions":281,"vwap":630},"2026-07-23",22.12,22.2,22.1712,-0.0996,-0.45,2399.3979,22.1249,{"date":632,"open":633,"high":634,"low":635,"close":635,"change":636,"percent_change":637,"volume":638,"transactions":183,"vwap":639},"2026-07-22",22.3101,22.34,22.2708,-0.0485,-0.22,618.6459,22.3362,{"date":641,"open":642,"high":642,"low":643,"close":643,"change":644,"percent_change":87,"volume":645,"transactions":646,"vwap":647},"2026-07-21",22.35,22.3193,0.0498,330.4779,35,22.3682,{"date":649,"open":650,"high":650,"low":651,"close":652,"change":653,"percent_change":654,"volume":655,"transactions":244,"vwap":656},"2026-07-20",22.43,22.23,22.2695,-0.3045,-1.35,2230.7788,22.3187,{"date":658,"open":659,"high":659,"low":660,"close":660,"change":661,"percent_change":662,"volume":663,"transactions":190,"vwap":664},"2026-07-17",22.7588,22.574,-0.1826,-0.8,625.4998,22.6984,{"date":666,"open":667,"high":668,"low":669,"close":668,"change":670,"percent_change":432,"volume":671,"transactions":314,"vwap":672},"2026-07-16",22.61,22.7566,22.6099,0.1547,894.8779,22.6075,{"date":674,"open":675,"high":676,"low":675,"close":676,"change":677,"percent_change":678,"volume":679,"transactions":369,"vwap":680},"2026-07-15",22.54,22.6019,0.2259,1.01,469.6559,22.5511,{"date":682,"open":683,"high":684,"low":685,"close":685,"change":686,"percent_change":687,"volume":688,"transactions":689,"vwap":690},"2026-07-14",22.41,22.57,22.376,0.1615,0.73,13690.1634,88,22.4136,{"date":692,"open":693,"high":693,"low":694,"close":694,"change":695,"percent_change":696,"volume":697,"transactions":698,"vwap":699},"2026-07-13",22.63,22.2145,-0.1455,-0.65,710.544795,53,22.4322,{"date":701,"open":17,"high":599,"low":17,"close":702,"change":703,"percent_change":602,"volume":704,"transactions":9,"vwap":702},"2026-07-10",22.36,0.32,5800,{"date":706,"open":707,"high":624,"low":707,"close":708,"change":709,"percent_change":710,"volume":711,"transactions":9,"vwap":708},"2026-07-09",21.89,22.040001,-0.02,-0.09,6600,{"date":713,"open":714,"high":715,"low":714,"close":715,"change":110,"percent_change":716,"volume":717,"transactions":9,"vwap":715},"2026-07-08",22.02,22.059999,-0.76,400,{"date":719,"open":17,"high":17,"low":651,"close":651,"change":720,"percent_change":628,"volume":174,"transactions":9,"vwap":651},"2026-07-07",-0.1,{"date":722,"open":723,"high":642,"low":723,"close":724,"change":725,"percent_change":726,"volume":727,"transactions":9,"vwap":724},"2026-07-06",22.25,22.33,0.08,0.36,700,{"date":729,"open":730,"high":730,"low":723,"close":723,"change":731,"percent_change":538,"volume":174,"transactions":9,"vwap":723},"2026-07-02",22.26,0.16,{"date":733,"open":715,"high":734,"low":735,"close":736,"change":737,"percent_change":738,"volume":739,"transactions":9,"vwap":736},"2026-07-01",22.15,22.049999,22.09,0.17,0.78,3700,{"date":741,"open":742,"high":743,"low":742,"close":744,"change":223,"percent_change":745,"volume":746,"transactions":9,"vwap":744},"2026-06-30",21.91,21.94,21.92,0.41,4500,{"date":748,"open":749,"high":750,"low":751,"close":750,"change":752,"percent_change":367,"volume":753,"transactions":9,"vwap":750},"2026-06-29",21.74,21.83,21.72,0.25,2400,{"date":755,"open":756,"high":757,"low":756,"close":758,"change":408,"percent_change":759,"volume":760,"transactions":9,"vwap":758},"2026-06-26",21.4,21.68,21.58,0.84,1400,{"date":762,"open":756,"high":756,"low":756,"close":756,"change":752,"percent_change":763,"volume":764,"transactions":9,"vwap":756},"2026-06-25",1.18,800,{"date":766,"open":767,"high":767,"low":767,"close":767,"change":768,"percent_change":769,"volume":727,"transactions":9,"vwap":767},"2026-06-24",21.15,-0.13,-0.61,{"date":771,"open":772,"high":773,"low":774,"close":774,"change":775,"percent_change":776,"volume":727,"transactions":9,"vwap":774},"2026-06-23",21.34,21.38,21.28,-0.18,-0.84,{"date":778,"open":779,"high":779,"low":780,"close":780,"change":781,"percent_change":782,"volume":783,"transactions":9,"vwap":780},"2026-06-22",21.6,21.46,-0.24,-1.11,5400,{"date":785,"open":751,"high":749,"low":786,"close":787,"change":788,"percent_change":223,"volume":789,"transactions":9,"vwap":787},"2026-06-18",21.67,21.7,0.02,4600,{"date":791,"open":792,"high":793,"low":757,"close":757,"change":794,"percent_change":795,"volume":796,"transactions":9,"vwap":757},"2026-06-17",21.93,22.030001,-0.36,-1.63,1700,{"date":798,"open":799,"high":799,"low":708,"close":708,"change":800,"percent_change":800,"volume":801,"transactions":9,"vwap":708},"2026-06-16",22.13,0,2300,{"date":803,"open":624,"high":734,"low":708,"close":708,"change":709,"percent_change":710,"volume":804,"transactions":9,"vwap":708},"2026-06-15",3300,{"date":806,"open":807,"high":715,"low":807,"close":715,"change":576,"percent_change":432,"volume":808,"transactions":9,"vwap":715},"2026-06-12",21.78,1500,{"date":810,"open":811,"high":742,"low":811,"close":742,"change":408,"percent_change":812,"volume":813,"transactions":9,"vwap":742},"2026-06-11",21.84,0.83,500,{"date":815,"open":816,"high":816,"low":817,"close":817,"change":710,"percent_change":818,"volume":819,"transactions":9,"vwap":817},"2026-06-10",21.95,21.73,-0.41,1800,{"date":821,"open":816,"high":816,"low":822,"close":823,"change":87,"percent_change":824,"volume":760,"transactions":9,"vwap":823},"2026-06-09",21.69,21.82,1.02,{"date":826,"open":827,"high":828,"low":829,"close":779,"change":830,"percent_change":359,"volume":796,"transactions":9,"vwap":779},"2026-06-08",21.62,21.64,21.57,-0.01,{"date":832,"open":751,"high":751,"low":833,"close":833,"change":205,"percent_change":834,"volume":760,"transactions":9,"vwap":833},"2026-06-05",21.61,-2,{"date":836,"open":742,"high":837,"low":742,"close":735,"change":838,"percent_change":839,"volume":174,"transactions":9,"vwap":735},"2026-06-04",22.07,0.44,2.04,{"date":841,"open":842,"high":842,"low":843,"close":833,"change":594,"percent_change":844,"volume":845,"transactions":9,"vwap":833},"2026-06-03",21.88,21.54,-2.88,18600,{"date":847,"open":642,"high":642,"low":723,"close":723,"change":500,"percent_change":768,"volume":848,"transactions":9,"vwap":723},"2026-06-02",3400,{"date":850,"open":851,"high":17,"low":851,"close":852,"change":223,"percent_change":745,"volume":853,"transactions":9,"vwap":852},"2026-06-01",22.1,22.28,900,{"date":855,"open":856,"high":857,"low":856,"close":858,"change":859,"percent_change":860,"volume":764,"transactions":9,"vwap":858},"2026-05-29",22.01,22.27,22.19,0.11,0.5,{"date":862,"open":858,"high":723,"low":863,"close":863,"change":500,"percent_change":864,"volume":808,"transactions":9,"vwap":863},"2026-05-28",22.08,-0.14,{"date":866,"open":625,"high":867,"low":868,"close":868,"change":869,"percent_change":870,"volume":871,"transactions":9,"vwap":868},"2026-05-27",22.22,22.11,0.05,0.23,1100,{"date":873,"open":874,"high":863,"low":874,"close":715,"change":875,"percent_change":876,"volume":877,"transactions":9,"vwap":715},"2026-05-26",21.75,0.33,1.52,1300,{"date":879,"open":807,"high":880,"low":817,"close":817,"change":881,"percent_change":882,"volume":764,"transactions":9,"vwap":817},"2026-05-22",21.81,-0.11,-0.5,{"date":884,"open":829,"high":885,"low":829,"close":811,"change":886,"percent_change":135,"volume":760,"transactions":9,"vwap":811},"2026-05-21",21.86,0.1,{"date":888,"open":889,"high":749,"low":889,"close":749,"change":890,"percent_change":891,"volume":727,"transactions":9,"vwap":749},"2026-05-20",21.42,0.3,1.4,{"date":893,"open":827,"high":827,"low":894,"close":894,"change":864,"percent_change":696,"volume":813,"transactions":9,"vwap":894},"2026-05-19",21.44,{"date":896,"open":833,"high":833,"low":758,"close":758,"change":304,"percent_change":518,"volume":819,"transactions":9,"vwap":758},"2026-05-18",{"date":898,"open":899,"high":807,"low":817,"close":817,"change":359,"percent_change":466,"volume":727,"transactions":9,"vwap":817},"2026-05-15",21.76,{"date":901,"open":749,"high":807,"low":749,"close":807,"change":902,"percent_change":903,"volume":760,"transactions":9,"vwap":807},"2026-05-14",-0.25,-1.13,{"date":905,"open":708,"high":715,"low":793,"close":793,"change":720,"percent_change":628,"volume":717,"transactions":9,"vwap":793},"2026-05-13",{"date":907,"open":743,"high":799,"low":743,"close":799,"change":864,"percent_change":908,"volume":909,"transactions":9,"vwap":799},"2026-05-12",-0.63,4200,{"date":911,"open":702,"high":675,"low":857,"close":857,"change":205,"percent_change":912,"volume":913,"transactions":9,"vwap":857},"2026-05-11",-1.94,16800,{"date":915,"open":249,"high":916,"low":249,"close":917,"change":269,"percent_change":918,"volume":853,"transactions":9,"vwap":917},"2026-05-08",22.75,22.71,-0.53,{"date":920,"open":220,"high":220,"low":220,"close":220,"change":921,"percent_change":922,"volume":923,"transactions":9,"vwap":220},"2026-05-07",-0.32,-1.38,100,{"date":925,"open":926,"high":926,"low":927,"close":562,"change":725,"percent_change":928,"volume":174,"transactions":9,"vwap":562},"2026-05-06",23.23,23.13,0.35,{"date":930,"open":931,"high":932,"low":931,"close":933,"change":408,"percent_change":934,"volume":935,"transactions":9,"vwap":933},"2026-05-05",22.78,23.1,23.07,0.79,3900,{"date":937,"open":938,"high":938,"low":939,"close":939,"change":269,"percent_change":450,"volume":940,"transactions":9,"vwap":939},"2026-05-04",23.17,22.89,2200,{"date":942,"open":943,"high":944,"low":943,"close":944,"change":80,"percent_change":945,"volume":801,"transactions":9,"vwap":944},"2026-05-01",22.9,23.01,0.61,{"date":947,"open":948,"high":948,"low":948,"close":948,"change":36,"percent_change":949,"volume":950,"transactions":9,"vwap":948},"2026-04-30",22.87,2.6,600,{"date":952,"open":953,"high":953,"low":867,"close":17,"change":954,"percent_change":955,"volume":727,"transactions":9,"vwap":17},"2026-04-29",22.39,-0.29,-1.28,{"date":957,"open":608,"high":958,"low":608,"close":958,"change":959,"percent_change":510,"volume":764,"transactions":9,"vwap":958},"2026-04-28",22.58,0.06,{"date":961,"open":238,"high":238,"low":962,"close":962,"change":359,"percent_change":637,"volume":813,"transactions":9,"vwap":962},"2026-04-27",22.52,{"date":964,"open":965,"high":966,"low":684,"close":684,"change":150,"percent_change":408,"volume":753,"transactions":9,"vwap":684},"2026-04-24",22.64,22.65,{"date":968,"open":969,"high":970,"low":971,"close":971,"change":882,"percent_change":972,"volume":808,"transactions":9,"vwap":971},"2026-04-23",22.69,22.82,22.53,-2.17,{"date":974,"open":975,"high":975,"low":976,"close":977,"change":978,"percent_change":979,"volume":980,"transactions":9,"vwap":977},"2026-04-22",23.14,23.02,23.030001,0.03,0.13,11000,{"date":982,"open":983,"high":983,"low":289,"close":289,"change":902,"percent_change":984,"volume":753,"transactions":9,"vwap":289},"2026-04-21",23.39,-1.08,{"date":986,"open":987,"high":987,"low":933,"close":988,"change":637,"percent_change":989,"volume":990,"transactions":9,"vwap":988},"2026-04-20",23.3,23.25,-0.94,4700,{"date":992,"open":993,"high":553,"low":993,"close":275,"change":860,"percent_change":994,"volume":848,"transactions":9,"vwap":275},"2026-04-17",23.31,2.18,{"date":996,"open":562,"high":562,"low":571,"close":571,"change":902,"percent_change":984,"volume":853,"transactions":9,"vwap":571},"2026-04-16",{"date":998,"open":999,"high":1000,"low":571,"close":1000,"change":838,"percent_change":1001,"volume":1002,"transactions":9,"vwap":1000},"2026-04-15",22.98,23.22,1.93,3000,{"date":1004,"open":1005,"high":1006,"low":1005,"close":931,"change":50,"percent_change":1007,"volume":1008,"transactions":9,"vwap":931},"2026-04-14",22.16,22.79,2.2,2100,{"date":1010,"open":851,"high":17,"low":851,"close":17,"change":875,"percent_change":565,"volume":1011,"transactions":9,"vwap":17},"2026-04-13",1200,{"date":1013,"open":856,"high":856,"low":792,"close":1014,"change":1015,"percent_change":703,"volume":727,"transactions":9,"vwap":1014},"2026-04-10",21.96,0.07,{"date":1017,"open":842,"high":792,"low":842,"close":707,"change":269,"percent_change":1018,"volume":813,"transactions":9,"vwap":707},"2026-04-09",-0.55,{"date":1020,"open":634,"high":1021,"low":856,"close":856,"change":726,"percent_change":1022,"volume":871,"transactions":9,"vwap":856},"2026-04-08",22.37,1.66,{"date":1024,"open":828,"high":822,"low":1025,"close":1026,"change":304,"percent_change":518,"volume":1027,"transactions":9,"vwap":1026},"2026-04-07",21.52,21.65,1600,{"date":1029,"open":749,"high":1030,"low":822,"close":1030,"change":1031,"percent_change":1032,"volume":1033,"transactions":9,"vwap":1030},"2026-04-06",21.8,0.2,0.93,9300,{"date":1035,"open":1036,"high":779,"low":1036,"close":779,"change":105,"percent_change":1037,"volume":1038,"transactions":9,"vwap":779},"2026-04-02",21.040001,1.12,5100,{"date":1040,"open":1041,"high":1042,"low":772,"close":1043,"change":1044,"percent_change":585,"volume":1045,"transactions":9,"vwap":1043},"2026-04-01",21.35,21.48,21.36,0.12,2000,{"date":1047,"open":1048,"high":1049,"low":1050,"close":1051,"change":157,"percent_change":1052,"volume":1053,"transactions":9,"vwap":1051},"2026-03-31",21.12,21.25,21.049999,21.24,2.66,1900,{"date":1055,"open":24,"high":1056,"low":24,"close":1057,"change":1044,"percent_change":36,"volume":1058,"transactions":9,"vwap":1057},"2026-03-30",20.79,20.69,10600,{"date":1060,"open":1061,"high":1062,"low":1063,"close":1064,"change":628,"percent_change":1065,"volume":940,"transactions":9,"vwap":1064},"2026-03-27",20.67,20.88,20.56,20.57,-2.14,{"date":1067,"open":1068,"high":1069,"low":361,"close":1070,"change":1071,"percent_change":1072,"volume":1073,"transactions":9,"vwap":1070},"2026-03-26",21.22,21.32,21.02,-0.58,-2.69,13700,{"date":1075,"open":833,"high":786,"low":780,"close":779,"change":890,"percent_change":1076,"volume":1077,"transactions":9,"vwap":779},"2026-03-25",1.41,4000,{"date":1079,"open":1049,"high":772,"low":1049,"close":1080,"change":781,"percent_change":782,"volume":1081,"transactions":9,"vwap":1080},"2026-03-24",21.3,18400,{"date":1083,"open":1042,"high":758,"low":1042,"close":843,"change":752,"percent_change":1084,"volume":877,"transactions":9,"vwap":843},"2026-03-23",1.17,{"date":1086,"open":1087,"high":829,"low":1088,"close":1088,"change":1089,"percent_change":1090,"volume":760,"transactions":9,"vwap":1088},"2026-03-20",21.37,21.29,-0.42,-1.93,{"date":1092,"open":1043,"high":807,"low":1043,"close":1093,"change":1094,"percent_change":484,"volume":1095,"transactions":9,"vwap":1093},"2026-03-19",21.71,-0.06,5500,{"date":1097,"open":1098,"high":1098,"low":1098,"close":1098,"change":1099,"percent_change":1100,"volume":1101,"transactions":9,"vwap":1098},"2026-03-18",21.77,-0.21,-0.96,200,{"date":1103,"open":856,"high":793,"low":1104,"close":1104,"change":1105,"percent_change":1106,"volume":727,"transactions":9,"vwap":1104},"2026-03-17",21.98,0.37,1.71,{"date":1108,"open":1109,"high":1026,"low":1110,"close":833,"change":959,"percent_change":1111,"volume":1112,"transactions":9,"vwap":833},"2026-03-16",21.51,21.49,0.28,25600,{"date":1114,"open":828,"high":787,"low":1115,"close":1115,"change":800,"percent_change":800,"volume":1116,"transactions":9,"vwap":1115},"2026-03-13",21.55,4900,{"date":1118,"open":822,"high":822,"low":1115,"close":1115,"change":1119,"percent_change":1120,"volume":877,"transactions":9,"vwap":1115},"2026-03-12",-0.34,-1.55,{"date":1122,"open":749,"high":707,"low":749,"close":707,"change":637,"percent_change":1123,"volume":764,"transactions":9,"vwap":707},"2026-03-11",-1,{"date":1125,"open":634,"high":634,"low":868,"close":868,"change":359,"percent_change":466,"volume":1038,"transactions":9,"vwap":868},"2026-03-10",{"date":1127,"open":625,"high":625,"low":880,"close":1005,"change":312,"percent_change":1128,"volume":789,"transactions":9,"vwap":1005},"2026-03-09",-1.34,{"date":1130,"open":723,"high":1131,"low":723,"close":1132,"change":720,"percent_change":205,"volume":909,"transactions":9,"vwap":1132},"2026-03-06",22.48,22.46,{"date":1134,"open":1135,"high":1135,"low":1136,"close":1136,"change":1119,"percent_change":1137,"volume":760,"transactions":9,"vwap":1136},"2026-03-05",22.74,22.56,-1.48,{"date":1139,"open":1140,"high":943,"low":1140,"close":943,"change":1141,"percent_change":1142,"volume":1143,"transactions":9,"vwap":943},"2026-03-04",22.68,0.39,1.73,9900,{"date":1145,"open":724,"high":1146,"low":651,"close":1147,"change":902,"percent_change":1148,"volume":1149,"transactions":9,"vwap":1147},"2026-03-03",22.59,22.51,-1.1,7000,{"date":1151,"open":1135,"high":970,"low":1135,"close":248,"change":1094,"percent_change":1152,"volume":727,"transactions":9,"vwap":248},"2026-03-02",-0.26,{"date":1154,"open":933,"high":933,"low":970,"close":970,"change":628,"percent_change":1090,"volume":1155,"transactions":9,"vwap":970},"2026-02-27",14600,{"date":1157,"open":1000,"high":1158,"low":1159,"close":1160,"change":637,"percent_change":989,"volume":1161,"transactions":9,"vwap":1160},"2026-02-26",23.29,23.09,23.27,5200,{"date":1163,"open":926,"high":318,"low":926,"close":276,"change":1164,"percent_change":1142,"volume":1058,"transactions":9,"vwap":276},"2026-02-25",0.4,{"date":1166,"open":976,"high":1167,"low":944,"close":1159,"change":500,"percent_change":768,"volume":909,"transactions":9,"vwap":1159},"2026-02-24",23.2,{"date":1169,"open":1170,"high":1170,"low":591,"close":591,"change":818,"percent_change":1171,"volume":1172,"transactions":9,"vwap":591},"2026-02-23",23.45,-1.74,4300,{"date":1174,"open":1175,"high":1175,"low":1176,"close":1177,"change":830,"percent_change":1178,"volume":1179,"transactions":9,"vwap":1177},"2026-02-20",23.65,23.51,23.53,-0.04,6100,{"date":1181,"open":275,"high":335,"low":275,"close":335,"change":921,"percent_change":1128,"volume":1182,"transactions":9,"vwap":335},"2026-02-19",2800,{"date":1184,"open":1185,"high":1186,"low":1185,"close":1186,"change":788,"percent_change":725,"volume":727,"transactions":9,"vwap":1186},"2026-02-18",23.85,23.86,{"date":1188,"open":1189,"high":1189,"low":1190,"close":1191,"change":720,"percent_change":1089,"volume":1053,"transactions":9,"vwap":1191},"2026-02-17",24.18,23.81,23.84,{"date":1193,"open":446,"high":489,"low":1194,"close":1194,"change":1195,"percent_change":1196,"volume":1197,"transactions":9,"vwap":1194},"2026-02-13",23.94,-0.08,-0.33,2500,{"date":1199,"open":404,"high":404,"low":1200,"close":1200,"change":1201,"percent_change":782,"volume":1011,"transactions":9,"vwap":1200},"2026-02-12",24.02,-0.27,{"date":1203,"open":1204,"high":403,"low":1204,"close":1205,"change":710,"percent_change":1206,"volume":1207,"transactions":9,"vwap":1205},"2026-02-11",24.22,24.29,-0.37,2900,{"date":1209,"open":438,"high":1210,"low":438,"close":1211,"change":875,"percent_change":1212,"volume":1213,"transactions":9,"vwap":1211},"2026-02-10",24.45,24.38,1.37,5300,{"date":1215,"open":1185,"high":1216,"low":1185,"close":1216,"change":1217,"percent_change":619,"volume":753,"transactions":9,"vwap":1216},"2026-02-09",24.049999,0.29,{"date":1219,"open":1220,"high":1221,"low":1220,"close":1222,"change":1141,"percent_change":1223,"volume":1224,"transactions":9,"vwap":1222},"2026-02-06",23.61,23.78,23.76,1.67,3100,{"date":1226,"open":1227,"high":1228,"low":1229,"close":1230,"change":1071,"percent_change":1231,"volume":1232,"transactions":9,"vwap":1230},"2026-02-05",23.62,23.63,23.34,23.37,-2.42,26700,{"date":1234,"open":489,"high":489,"low":1235,"close":1235,"change":869,"percent_change":1236,"volume":727,"transactions":9,"vwap":1235},"2026-02-04",23.95,0.21,{"date":1238,"open":489,"high":489,"low":1239,"close":1240,"change":1241,"percent_change":1072,"volume":1002,"transactions":9,"vwap":1240},"2026-02-03",23.82,23.9,-0.66,{"date":1243,"open":1244,"high":1245,"low":1244,"close":1245,"change":322,"percent_change":232,"volume":871,"transactions":9,"vwap":1245},"2026-02-02",24.48,24.56,{"date":1247,"open":1248,"high":1249,"low":1250,"close":1251,"change":1252,"percent_change":1120,"volume":1253,"transactions":9,"vwap":1251},"2026-01-30",24.74,24.8,24.69,24.76,-0.39,2600,{"date":1255,"open":1256,"high":1257,"low":1258,"close":1257,"change":105,"percent_change":1259,"volume":1197,"transactions":9,"vwap":1257},"2026-01-29",25.1,25.15,25.08,0.96,{"date":1261,"open":369,"high":369,"low":1262,"close":1262,"change":110,"percent_change":1263,"volume":877,"transactions":9,"vwap":1262},"2026-01-28",24.91,-0.68,{"date":1265,"open":1266,"high":1258,"low":1266,"close":1258,"change":1236,"percent_change":759,"volume":848,"transactions":9,"vwap":1258},"2026-01-27",24.71,{"date":1268,"open":1269,"high":1270,"low":1269,"close":1270,"change":110,"percent_change":1263,"volume":950,"transactions":9,"vwap":1270},"2026-01-26",24.83,24.87,{"date":1272,"open":1258,"high":1273,"low":1274,"close":1275,"change":788,"percent_change":725,"volume":1197,"transactions":9,"vwap":1275},"2026-01-23",25.09,25.01,25.040001,{"date":1277,"open":1256,"high":1256,"low":1278,"close":1278,"change":223,"percent_change":726,"volume":1008,"transactions":9,"vwap":1278},"2026-01-22",25.02,{"date":1280,"open":1248,"high":1281,"low":1248,"close":1281,"change":1282,"percent_change":1283,"volume":1284,"transactions":9,"vwap":1281},"2026-01-21",24.93,0.31,1.26,6500,{"date":1286,"open":1275,"high":1275,"low":1287,"close":1287,"change":518,"percent_change":1288,"volume":1179,"transactions":9,"vwap":1287},"2026-01-20",24.62,-2.73,{"date":1290,"open":1291,"high":1292,"low":1293,"close":1294,"change":830,"percent_change":1178,"volume":1011,"transactions":9,"vwap":1294},"2026-01-16",25.28,25.33,25.26,25.31,{"date":1296,"open":1297,"high":1298,"low":1297,"close":1299,"change":57,"percent_change":1300,"volume":1301,"transactions":9,"vwap":1299},"2026-01-15",25.12,25.34,25.32,1.81,8600,{"date":1303,"open":1304,"high":1270,"low":1304,"close":1270,"change":870,"percent_change":1032,"volume":871,"transactions":9,"vwap":1270},"2026-01-14",24.65,{"date":1306,"open":1307,"high":1307,"low":1308,"close":1308,"change":398,"percent_change":1309,"volume":819,"transactions":9,"vwap":1308},"2026-01-13",24.84,24.64,-0.77,{"date":1311,"open":1312,"high":1270,"low":1312,"close":1269,"change":359,"percent_change":322,"volume":739,"transactions":9,"vwap":1269},"2026-01-12",24.78,{"date":1314,"open":1312,"high":1262,"low":1312,"close":1315,"change":800,"percent_change":800,"volume":1316,"transactions":9,"vwap":1315},"2026-01-09",24.88,6400,{"date":1318,"open":1308,"high":1281,"low":1308,"close":1315,"change":875,"percent_change":1319,"volume":1053,"transactions":9,"vwap":1315},"2026-01-08",1.34,{"date":1321,"open":1322,"high":1322,"low":1323,"close":1324,"change":1325,"percent_change":1326,"volume":760,"transactions":9,"vwap":1324},"2026-01-07",24.72,24.54,24.55,-0.4,-1.6,{"date":1328,"open":1281,"high":1329,"low":1269,"close":1329,"change":1195,"percent_change":921,"volume":1330,"transactions":9,"vwap":1329},"2026-01-06",24.95,5600,{"date":1332,"open":1333,"high":1334,"low":1333,"close":1335,"change":703,"percent_change":1336,"volume":1337,"transactions":9,"vwap":1335},"2026-01-05",24.46,25.059999,25.030001,1.3,4800,{"date":1339,"open":1340,"high":1341,"low":1340,"close":1266,"change":800,"percent_change":800,"volume":1342,"transactions":9,"vwap":1266},"2026-01-02",24.5,24.79,8100,{"date":1344,"open":1249,"high":1249,"low":1345,"close":1266,"change":869,"percent_change":1031,"volume":1346,"transactions":9,"vwap":1266},"2025-12-31",24.61,7600,{"date":1348,"open":1349,"high":1349,"low":1350,"close":1351,"change":725,"percent_change":875,"volume":1352,"transactions":9,"vwap":1351},"2025-12-30",24.77,24.57,24.66,10300,{"date":1354,"open":1355,"high":1355,"low":1245,"close":1356,"change":1178,"percent_change":1357,"volume":711,"transactions":9,"vwap":1356},"2025-12-29",24.9,24.58,-0.16,{"date":1359,"open":1340,"high":1287,"low":1340,"close":1287,"change":80,"percent_change":1360,"volume":1361,"transactions":9,"vwap":1287},"2025-12-26",0.57,10000,{"date":1363,"open":1364,"high":1364,"low":1244,"close":1244,"change":1365,"percent_change":1366,"volume":853,"transactions":9,"vwap":1244},"2025-12-24",24.49,-0.92,-3.62,{"date":1368,"open":1369,"high":1369,"low":1370,"close":1370,"change":500,"percent_change":269,"volume":1371,"transactions":9,"vwap":1370},"2025-12-23",25.42,25.4,300,{"date":1373,"open":1294,"high":1374,"low":1294,"close":1375,"change":1044,"percent_change":125,"volume":1011,"transactions":9,"vwap":1375},"2025-12-22",25.49,25.43,{"date":1377,"open":1378,"high":1378,"low":1294,"close":1294,"change":720,"percent_change":1252,"volume":819,"transactions":9,"vwap":1294},"2025-12-19",25.38,{"date":1380,"open":1375,"high":1375,"low":1381,"close":1381,"change":1015,"percent_change":1111,"volume":813,"transactions":9,"vwap":1381},"2025-12-18",25.41,{"date":1383,"open":1384,"high":1384,"low":1298,"close":1298,"change":775,"percent_change":170,"volume":1197,"transactions":9,"vwap":1298},"2025-12-17",25.51,{"date":1386,"open":1299,"high":1387,"low":1299,"close":1388,"change":978,"percent_change":1044,"volume":783,"transactions":9,"vwap":1388},"2025-12-16",25.55,25.52,{"date":1390,"open":1391,"high":1391,"low":1375,"close":1374,"change":269,"percent_change":1392,"volume":1393,"transactions":9,"vwap":1374},"2025-12-15",25.63,-0.47,6300,{"date":1395,"open":1396,"high":1397,"low":1398,"close":1399,"change":1094,"percent_change":466,"volume":1207,"transactions":9,"vwap":1399},"2025-12-12",25.64,25.77,25.59,25.61,{"date":1401,"open":1402,"high":1403,"low":1404,"close":1404,"change":1094,"percent_change":466,"volume":871,"transactions":9,"vwap":1404},"2025-12-11",25.72,25.74,25.67,{"date":1406,"open":1388,"high":1407,"low":1388,"close":1407,"change":737,"percent_change":1408,"volume":808,"transactions":9,"vwap":1407},"2025-12-10",25.73,0.67,{"date":1410,"open":1411,"high":1411,"low":1412,"close":1412,"change":500,"percent_change":269,"volume":717,"transactions":9,"vwap":1412},"2025-12-09",25.6,25.56,{"date":1414,"open":1411,"high":1411,"low":1398,"close":1398,"change":800,"percent_change":800,"volume":717,"transactions":9,"vwap":1398},"2025-12-08",{"date":1416,"open":1396,"high":1396,"low":1398,"close":1398,"change":576,"percent_change":1417,"volume":727,"transactions":9,"vwap":1398},"2025-12-05",0.59,{"date":1419,"open":1378,"high":1420,"low":1378,"close":1421,"change":576,"percent_change":1417,"volume":1182,"transactions":9,"vwap":1421},"2025-12-04",25.45,25.44,{"date":1423,"open":1297,"high":1424,"low":1297,"close":1424,"change":1217,"percent_change":367,"volume":760,"transactions":9,"vwap":1424},"2025-12-03",25.29,{"date":1426,"open":1275,"high":1427,"low":1270,"close":369,"change":359,"percent_change":322,"volume":1428,"transactions":9,"vwap":369},"2025-12-02",25.07,7500,{"date":1430,"open":1257,"high":1257,"low":1431,"close":1431,"change":1201,"percent_change":1432,"volume":940,"transactions":9,"vwap":1431},"2025-12-01",25.049999,-1.07,{"date":1434,"open":1298,"high":1298,"low":1435,"close":1299,"change":737,"percent_change":432,"volume":727,"transactions":9,"vwap":1299},"2025-11-28",25.25,{"date":1437,"open":1335,"high":1438,"low":1335,"close":1257,"change":1439,"percent_change":1440,"volume":1182,"transactions":9,"vwap":1257},"2025-11-26",25.21,0.19,0.76,{"date":1442,"open":1251,"high":1443,"low":1251,"close":1443,"change":1236,"percent_change":1444,"volume":940,"transactions":9,"vwap":1443},"2025-11-25",24.96,0.85,{"date":1446,"open":1447,"high":1448,"low":1447,"close":1448,"change":408,"percent_change":687,"volume":819,"transactions":9,"vwap":1448},"2025-11-24",24.6,24.75,{"date":1450,"open":405,"high":1304,"low":423,"close":1350,"change":745,"percent_change":1451,"volume":1452,"transactions":9,"vwap":1350},"2025-11-21",1.7,3800,{"date":1454,"open":1340,"high":1324,"low":1455,"close":1455,"change":398,"percent_change":1456,"volume":1053,"transactions":9,"vwap":1455},"2025-11-20",24.16,-0.78,{"date":1458,"open":1459,"high":1350,"low":1460,"close":1461,"change":1195,"percent_change":1196,"volume":990,"transactions":9,"vwap":1461},"2025-11-19",24.47,24.32,24.35,{"date":1463,"open":1464,"high":1465,"low":1464,"close":1466,"change":768,"percent_change":918,"volume":1316,"transactions":9,"vwap":1466},"2025-11-18",24.39,24.44,24.43,{"date":1468,"open":1469,"high":1469,"low":1324,"close":1245,"change":1206,"percent_change":1137,"volume":704,"transactions":9,"vwap":1245},"2025-11-17",24.92,{"date":1471,"open":1249,"high":1329,"low":1251,"close":1281,"change":720,"percent_change":1325,"volume":1472,"transactions":9,"vwap":1281},"2025-11-14",19100,{"date":1474,"open":1420,"high":1420,"low":1443,"close":1335,"change":416,"percent_change":1475,"volume":1476,"transactions":9,"vwap":1335},"2025-11-13",-2.11,3200,{"date":1478,"open":1412,"high":1479,"low":1412,"close":1480,"change":1094,"percent_change":466,"volume":1008,"transactions":9,"vwap":1480},"2025-11-12",25.62,25.57,{"date":1482,"open":1483,"high":1483,"low":1387,"close":1391,"change":725,"percent_change":1282,"volume":1484,"transactions":9,"vwap":1391},"2025-11-11",25.86,4100,{"date":1486,"open":1487,"high":1398,"low":1421,"close":1387,"change":223,"percent_change":928,"volume":1149,"transactions":9,"vwap":1387},"2025-11-10",25.53,{"date":1489,"open":1490,"high":1490,"low":1438,"close":1490,"change":959,"percent_change":105,"volume":1491,"transactions":9,"vwap":1490},"2025-11-07",25.46,5900,{"date":1493,"open":1391,"high":1391,"low":1494,"close":1370,"change":781,"percent_change":989,"volume":1495,"transactions":9,"vwap":1370},"2025-11-06",25.39,2700,{"date":1497,"open":1387,"high":1498,"low":1487,"close":1396,"change":1499,"percent_change":150,"volume":739,"transactions":9,"vwap":1396},"2025-11-05",25.65,0.01,{"date":1501,"open":1398,"high":1502,"low":1398,"close":1391,"change":1503,"percent_change":1504,"volume":1284,"transactions":9,"vwap":1391},"2025-11-04",25.69,-0.31,-1.2,{"date":1506,"open":1507,"high":1508,"low":1507,"close":1508,"change":1094,"percent_change":466,"volume":853,"transactions":9,"vwap":1508},"2025-11-03",25.9,25.94,{"date":1510,"open":578,"high":578,"low":1511,"close":578,"change":830,"percent_change":1178,"volume":1512,"transactions":9,"vwap":578},"2025-10-31",25.89,5000,{"date":1514,"open":1515,"high":1516,"low":578,"close":1517,"change":864,"percent_change":416,"volume":1518,"transactions":9,"vwap":1517},"2025-10-30",26.02,26.23,26.01,7700,{"date":1520,"open":1521,"high":1521,"low":1522,"close":1522,"change":954,"percent_change":1148,"volume":1213,"transactions":9,"vwap":1522},"2025-10-29",26.43,26.15,{"date":1524,"open":1525,"high":23,"low":1525,"close":1526,"change":1527,"percent_change":1152,"volume":1393,"transactions":9,"vwap":1526},"2025-10-28",26.33,26.44,-0.07,{"date":1529,"open":1530,"high":1531,"low":1530,"close":1531,"change":752,"percent_change":1532,"volume":1182,"transactions":9,"vwap":1531},"2025-10-27",26.11,26.51,0.95,{"date":1534,"open":1535,"high":1536,"low":1516,"close":1537,"change":1236,"percent_change":1538,"volume":1224,"transactions":9,"vwap":1537},"2025-10-24",26.25,26.28,26.26,0.81,{"date":1540,"open":1541,"high":1541,"low":1542,"close":1543,"change":1044,"percent_change":135,"volume":1495,"transactions":9,"vwap":1543},"2025-10-23",26.09,25.92,26.049999,{"date":1545,"open":1546,"high":578,"low":1511,"close":1547,"change":1094,"percent_change":466,"volume":1008,"transactions":9,"vwap":1547},"2025-10-22",25.95,25.93,{"date":1549,"open":1550,"high":1517,"low":1550,"close":1551,"change":80,"percent_change":21,"volume":871,"transactions":9,"vwap":1551},"2025-10-21",25.83,25.99,{"date":1553,"open":1554,"high":1555,"low":1556,"close":1557,"change":223,"percent_change":928,"volume":753,"transactions":9,"vwap":1557},"2025-10-20",25.87,25.88,25.82,25.85,{"date":1559,"open":1560,"high":1561,"low":1560,"close":1562,"change":150,"percent_change":731,"volume":1045,"transactions":9,"vwap":1562},"2025-10-17",25.5,25.78,25.76,{"date":1564,"open":578,"high":578,"low":1565,"close":1402,"change":781,"percent_change":1365,"volume":940,"transactions":9,"vwap":1402},"2025-10-16",25.7,{"date":1567,"open":1568,"high":1568,"low":1557,"close":1569,"change":800,"percent_change":800,"volume":819,"transactions":9,"vwap":1569},"2025-10-15",26.12,25.96,{"date":1571,"open":1403,"high":1569,"low":1403,"close":1569,"change":752,"percent_change":1572,"volume":808,"transactions":9,"vwap":1569},"2025-10-14",0.97,{"date":1574,"open":1398,"high":1575,"low":1374,"close":1575,"change":329,"percent_change":565,"volume":1452,"transactions":9,"vwap":1575},"2025-10-13",25.71,{"date":1577,"open":1396,"high":1396,"low":1578,"close":1292,"change":954,"percent_change":903,"volume":1579,"transactions":9,"vwap":1292},"2025-10-10",25.27,12900,{"date":1581,"open":1517,"high":1517,"low":1398,"close":1479,"change":205,"percent_change":1582,"volume":1583,"transactions":9,"vwap":1479},"2025-10-09",-1.69,17000,{"date":1585,"open":1543,"high":1586,"low":1543,"close":1587,"change":1178,"percent_change":304,"volume":801,"transactions":9,"vwap":1587},"2025-10-08",26.1,26.059999,{"date":1589,"open":1568,"high":1568,"low":1541,"close":1586,"change":954,"percent_change":1148,"volume":760,"transactions":9,"vwap":1586},"2025-10-07",{"date":1591,"open":1592,"high":1592,"low":1593,"close":1593,"change":1152,"percent_change":1594,"volume":1476,"transactions":9,"vwap":1593},"2025-10-06",26.5,26.39,-0.98,{"date":1596,"open":1597,"high":1597,"low":1598,"close":1599,"change":223,"percent_change":79,"volume":1172,"transactions":9,"vwap":1599},"2025-10-03",26.85,26.64,26.65,{"date":1601,"open":1602,"high":1603,"low":1602,"close":1604,"change":838,"percent_change":1605,"volume":1116,"transactions":9,"vwap":1604},"2025-10-02",26.29,26.57,26.56,1.68,{"date":1607,"open":1530,"high":1608,"low":1587,"close":1568,"change":637,"percent_change":776,"volume":1609,"transactions":9,"vwap":1568},"2025-10-01",26.38,35200,{"date":1611,"open":1612,"high":1604,"low":1613,"close":1614,"change":959,"percent_change":870,"volume":1615,"transactions":9,"vwap":1614},"2025-09-30",26.53,26.3,26.34,10500,{"date":1617,"open":1618,"high":1618,"low":1619,"close":1536,"change":959,"percent_change":870,"volume":746,"transactions":9,"vwap":1536},"2025-09-29",26.32,26.22,{"date":1621,"open":1536,"high":1536,"low":1622,"close":1619,"change":859,"percent_change":1623,"volume":760,"transactions":9,"vwap":1619},"2025-09-26",26.17,0.42,{"date":1625,"open":1515,"high":1530,"low":1515,"close":1530,"change":150,"percent_change":576,"volume":739,"transactions":9,"vwap":1530},"2025-09-25",{"date":1627,"open":1628,"high":1628,"low":1629,"close":1629,"change":1630,"percent_change":1631,"volume":1632,"transactions":9,"vwap":1629},"2025-09-24",26.4,26.07,-1.26,-4.61,10200,{"date":1634,"open":1635,"high":1635,"low":1636,"close":1636,"change":500,"percent_change":881,"volume":1495,"transactions":9,"vwap":1636},"2025-09-23",27.55,27.33,{"date":1638,"open":1639,"high":1635,"low":1640,"close":1640,"change":322,"percent_change":1641,"volume":783,"transactions":9,"vwap":1640},"2025-09-22",27.52,27.36,-0.73,{"date":1643,"open":1644,"high":1645,"low":1646,"close":1647,"change":269,"percent_change":1648,"volume":1649,"transactions":9,"vwap":1647},"2025-09-19",27.66,27.67,27.44,27.56,-0.43,5700,{"date":1651,"open":1652,"high":1653,"low":1652,"close":1654,"change":80,"percent_change":94,"volume":1002,"transactions":9,"vwap":1654},"2025-09-18",27.6,27.75,27.68,{"date":1656,"open":1654,"high":1657,"low":1658,"close":1659,"change":978,"percent_change":859,"volume":1660,"transactions":9,"vwap":1659},"2025-09-17",27.8,27.47,27.54,9000,{"date":1662,"open":1647,"high":1647,"low":1663,"close":1663,"change":1527,"percent_change":902,"volume":1337,"transactions":9,"vwap":1663},"2025-09-16",27.51,{"date":1665,"open":1666,"high":1666,"low":1667,"close":1667,"change":1503,"percent_change":782,"volume":789,"transactions":9,"vwap":1667},"2025-09-15",28.12,27.58,{"date":1669,"open":1670,"high":1671,"low":1672,"close":1673,"change":1094,"percent_change":1099,"volume":940,"transactions":9,"vwap":1673},"2025-09-12",27.92,27.95,27.85,27.89,{"date":1675,"open":1676,"high":1677,"low":1676,"close":1671,"change":731,"percent_change":36,"volume":848,"transactions":9,"vwap":1671},"2025-09-11",27.94,28.02,{"date":1679,"open":1680,"high":1680,"low":1681,"close":1681,"change":304,"percent_change":416,"volume":1495,"transactions":9,"vwap":1681},"2025-09-10",28,27.79,{"date":1683,"open":1684,"high":1680,"low":1673,"close":1676,"change":359,"percent_change":775,"volume":1685,"transactions":9,"vwap":1676},"2025-09-09",27.91,4400,{"date":1687,"open":1688,"high":1689,"low":1672,"close":1689,"change":725,"percent_change":1217,"volume":819,"transactions":9,"vwap":1689},"2025-09-08",27.87,27.99,{"date":1691,"open":1692,"high":1677,"low":1693,"close":1684,"change":1015,"percent_change":752,"volume":1694,"transactions":9,"vwap":1684},"2025-09-05",27.9,27.82,3500,{"date":1696,"open":1697,"high":1698,"low":1697,"close":1698,"change":731,"percent_change":36,"volume":1008,"transactions":9,"vwap":1698},"2025-09-04",27.7,27.84,{"date":1700,"open":1697,"high":1697,"low":1652,"close":1654,"change":709,"percent_change":1527,"volume":1027,"transactions":9,"vwap":1654},"2025-09-03",{"date":1702,"open":1672,"high":1672,"low":1703,"close":1697,"change":818,"percent_change":1704,"volume":1685,"transactions":9,"vwap":1697},"2025-09-02",27.64,-1.46,{"date":1706,"open":1707,"high":1708,"low":1709,"close":1708,"change":859,"percent_change":1141,"volume":853,"transactions":9,"vwap":1708},"2025-08-29",28.059999,28.11,28.049999,{"date":1711,"open":1712,"high":1712,"low":1713,"close":1680,"change":1015,"percent_change":752,"volume":1008,"transactions":9,"vwap":1680},"2025-08-28",28.14,27.98,{"date":1715,"open":1716,"high":1676,"low":1717,"close":1718,"change":959,"percent_change":87,"volume":1719,"transactions":9,"vwap":1718},"2025-08-27",27.88,27.83,27.93,10900,{"date":1721,"open":1698,"high":1673,"low":1681,"close":1688,"change":150,"percent_change":80,"volume":1027,"transactions":9,"vwap":1688},"2025-08-26",{"date":1723,"open":1684,"high":1684,"low":1717,"close":1717,"change":954,"percent_change":1724,"volume":727,"transactions":9,"vwap":1717},"2025-08-25",-1.03,{"date":1726,"open":1727,"high":1728,"low":1727,"close":1666,"change":726,"percent_change":1336,"volume":1224,"transactions":9,"vwap":1666},"2025-08-22",27.86,28.22,{"date":1730,"open":1731,"high":1732,"low":1731,"close":1732,"change":1094,"percent_change":637,"volume":796,"transactions":9,"vwap":1732},"2025-08-21",27.74,27.76,{"date":1734,"open":1717,"high":1717,"low":1693,"close":1693,"change":500,"percent_change":881,"volume":727,"transactions":9,"vwap":1693},"2025-08-20",{"date":1736,"open":1737,"high":1670,"low":1737,"close":1672,"change":500,"percent_change":881,"volume":1182,"transactions":9,"vwap":1672},"2025-08-19",27.63,{"date":1739,"open":1681,"high":1716,"low":1681,"close":1716,"change":150,"percent_change":80,"volume":1740,"transactions":9,"vwap":1716},"2025-08-18",3600,{"date":1742,"open":1676,"high":1676,"low":1698,"close":1698,"change":322,"percent_change":170,"volume":1182,"transactions":9,"vwap":1698},"2025-08-15",{"date":1744,"open":1745,"high":1745,"low":1677,"close":1746,"change":1195,"percent_change":484,"volume":1512,"transactions":9,"vwap":1746},"2025-08-14",28.1,28.040001,{"date":1748,"open":1749,"high":1666,"low":1709,"close":1666,"change":737,"percent_change":945,"volume":1213,"transactions":9,"vwap":1666},"2025-08-13",28.07,{"date":1751,"open":1713,"high":1713,"low":1684,"close":1671,"change":576,"percent_change":21,"volume":739,"transactions":9,"vwap":1671},"2025-08-12",{"date":1753,"open":1670,"high":1718,"low":1754,"close":1657,"change":1195,"percent_change":954,"volume":1346,"transactions":9,"vwap":1657},"2025-08-11",27.77,{"date":1756,"open":1731,"high":1716,"low":1731,"close":1716,"change":731,"percent_change":36,"volume":1253,"transactions":9,"vwap":1716},"2025-08-08",{"date":1758,"open":1654,"high":1681,"low":1654,"close":1759,"change":322,"percent_change":64,"volume":1116,"transactions":9,"vwap":1759},"2025-08-07",27.72,{"date":1761,"open":1671,"high":1671,"low":1673,"close":1670,"change":408,"percent_change":1762,"volume":1512,"transactions":9,"vwap":1670},"2025-08-06",0.65,{"date":1764,"open":1645,"high":1731,"low":1645,"close":1731,"change":978,"percent_change":859,"volume":1011,"transactions":9,"vwap":1731},"2025-08-05",{"date":1766,"open":1635,"high":1681,"low":1635,"close":1767,"change":830,"percent_change":1178,"volume":801,"transactions":9,"vwap":1767},"2025-08-04",27.71,{"date":1769,"open":1770,"high":1681,"low":1771,"close":1759,"change":466,"percent_change":1772,"volume":1495,"transactions":9,"vwap":1759},"2025-08-01",27.65,27.57,-0.82,{"date":1774,"open":1697,"high":1749,"low":1697,"close":1671,"change":881,"percent_change":1252,"volume":1775,"transactions":9,"vwap":1671},"2025-07-31",19000,{"date":1777,"open":1778,"high":1778,"low":1707,"close":1707,"change":312,"percent_change":1779,"volume":760,"transactions":9,"vwap":1707},"2025-07-30",28.32,-1.06,{"date":1781,"open":1782,"high":1783,"low":1784,"close":1785,"change":720,"percent_change":1786,"volume":940,"transactions":9,"vwap":1785},"2025-07-29",28.29,28.43,28.21,28.36,-0.35,{"date":1788,"open":1789,"high":1790,"low":1791,"close":1792,"change":918,"percent_change":1793,"volume":1172,"transactions":9,"vwap":1792},"2025-07-28",28.74,28.76,28.42,28.46,-1.83,{"date":1795,"open":1796,"high":1797,"low":1796,"close":1798,"change":1094,"percent_change":1099,"volume":871,"transactions":9,"vwap":1798},"2025-07-25",28.92,29.030001,28.99,{"date":1800,"open":1801,"high":1802,"low":1803,"close":1803,"change":1648,"percent_change":1704,"volume":1182,"transactions":9,"vwap":1803},"2025-07-24",29.17,29.2,29.049999,{"date":1805,"open":1806,"high":176,"low":1806,"close":176,"change":745,"percent_change":1076,"volume":877,"transactions":9,"vwap":176},"2025-07-23",29.22,{"date":1808,"open":1809,"high":1810,"low":1809,"close":1811,"change":886,"percent_change":928,"volume":1330,"transactions":9,"vwap":1811},"2025-07-22",28.81,29.08,29.07,{"date":1813,"open":1798,"high":1814,"low":1815,"close":1815,"change":710,"percent_change":1503,"volume":1002,"transactions":9,"vwap":1815},"2025-07-21",29.12,28.97,{"date":1817,"open":1818,"high":1818,"low":1819,"close":1819,"change":500,"percent_change":720,"volume":1182,"transactions":9,"vwap":1819},"2025-07-18",29.26,29.059999,{"date":1821,"open":1822,"high":1823,"low":1822,"close":1823,"change":87,"percent_change":1440,"volume":871,"transactions":9,"vwap":1823},"2025-07-17",28.95,29.09,{"date":1825,"open":1826,"high":1827,"low":1826,"close":1828,"change":890,"percent_change":1829,"volume":1116,"transactions":9,"vwap":1828},"2025-07-16",28.56,28.88,28.87,1.05,{"date":1831,"open":1832,"high":1833,"low":1834,"close":1834,"change":864,"percent_change":1835,"volume":1495,"transactions":9,"vwap":1834},"2025-07-15",28.63,28.66,28.57,-0.49,{"date":1837,"open":1838,"high":1838,"low":1839,"close":1839,"change":1195,"percent_change":484,"volume":871,"transactions":9,"vwap":1839},"2025-07-14",28.72,28.71,{"date":1841,"open":1842,"high":1843,"low":1842,"close":1843,"change":731,"percent_change":585,"volume":1844,"transactions":9,"vwap":1843},"2025-07-11",28.5,28.79,8800,{"date":1846,"open":1791,"high":1847,"low":1791,"close":1832,"change":510,"percent_change":1532,"volume":935,"transactions":9,"vwap":1832},"2025-07-10",28.67,{"date":1849,"open":1850,"high":1785,"low":1851,"close":1785,"change":150,"percent_change":80,"volume":1182,"transactions":9,"vwap":1785},"2025-07-09",28.31,28.2,{"date":1853,"open":1854,"high":1855,"low":1784,"close":1778,"change":329,"percent_change":1856,"volume":1857,"transactions":9,"vwap":1778},"2025-07-08",28.25,28.37,1.36,21000,{"date":1859,"open":1782,"high":1782,"low":1676,"close":1676,"change":902,"percent_change":1860,"volume":940,"transactions":9,"vwap":1676},"2025-07-07",-0.89,{"date":1862,"open":1863,"high":1864,"low":1863,"close":1865,"change":1236,"percent_change":1866,"volume":808,"transactions":9,"vwap":1865},"2025-07-03",28.15,28.23,28.19,0.75,{"date":1868,"open":1684,"high":1689,"low":1732,"close":1713,"change":959,"percent_change":1236,"volume":935,"transactions":9,"vwap":1713},"2025-07-02",{"date":1870,"open":1671,"high":1671,"low":1681,"close":1670,"change":1015,"percent_change":752,"volume":1161,"transactions":9,"vwap":1670},"2025-07-01",{"date":1872,"open":1717,"high":1692,"low":1731,"close":1672,"change":408,"percent_change":1762,"volume":1428,"transactions":9,"vwap":1672},"2025-06-30",{"date":1874,"open":1698,"high":1727,"low":1737,"close":1645,"change":1094,"percent_change":637,"volume":1740,"transactions":9,"vwap":1645},"2025-06-27",{"date":1876,"open":1645,"high":1754,"low":1645,"close":1877,"change":838,"percent_change":1878,"volume":1512,"transactions":9,"vwap":1877},"2025-06-26",27.73,1.61,{"date":1880,"open":1647,"high":1647,"low":1881,"close":1882,"change":346,"percent_change":1883,"volume":1884,"transactions":9,"vwap":1882},"2025-06-25",27.18,27.29,-2.95,13300,{"date":1886,"open":1680,"high":1864,"low":1680,"close":1666,"change":1141,"percent_change":1076,"volume":877,"transactions":9,"vwap":1666},"2025-06-24",{"date":1888,"open":1770,"high":1877,"low":1652,"close":1877,"change":709,"percent_change":1527,"volume":1207,"transactions":9,"vwap":1877},"2025-06-23",{"date":1890,"open":1842,"high":1842,"low":1653,"close":1653,"change":788,"percent_change":1015,"volume":1891,"transactions":9,"vwap":1653},"2025-06-20",13000,{"date":1893,"open":1894,"high":1877,"low":1894,"close":1877,"change":87,"percent_change":1895,"volume":717,"transactions":9,"vwap":1877},"2025-06-18",27.62,0.8,{"date":1897,"open":1898,"high":1894,"low":1640,"close":1663,"change":304,"percent_change":416,"volume":1197,"transactions":9,"vwap":1663},"2025-06-17",27.59,{"date":1900,"open":1712,"high":1712,"low":1644,"close":1644,"change":710,"percent_change":921,"volume":808,"transactions":9,"vwap":1644},"2025-06-16",{"date":1902,"open":1717,"high":1692,"low":1645,"close":1653,"change":1252,"percent_change":1903,"volume":1182,"transactions":9,"vwap":1653},"2025-06-13",-1.39,{"date":1905,"open":1708,"high":1783,"low":1708,"close":1712,"change":788,"percent_change":1015,"volume":1179,"transactions":9,"vwap":1712},"2025-06-12",{"date":1907,"open":1908,"high":1908,"low":1666,"close":1666,"change":1178,"percent_change":864,"volume":1011,"transactions":9,"vwap":1666},"2025-06-11",28.27,{"date":1910,"open":1863,"high":1865,"low":1863,"close":1911,"change":788,"percent_change":1015,"volume":808,"transactions":9,"vwap":1911},"2025-06-10",28.16,{"date":1913,"open":1854,"high":1854,"low":1914,"close":1712,"change":737,"percent_change":945,"volume":1197,"transactions":9,"vwap":1712},"2025-06-09",28.13,{"date":1916,"open":1672,"high":1917,"low":1672,"close":1917,"change":1282,"percent_change":1037,"volume":1495,"transactions":9,"vwap":1917},"2025-06-06",27.97,{"date":1919,"open":1652,"high":1654,"low":1920,"close":1644,"change":800,"percent_change":800,"volume":940,"transactions":9,"vwap":1644},"2025-06-05",26.67,{"date":1922,"open":1703,"high":1767,"low":1703,"close":1644,"change":223,"percent_change":875,"volume":808,"transactions":9,"vwap":1644},"2025-06-04",{"date":1924,"open":1658,"high":1771,"low":1646,"close":1771,"change":959,"percent_change":87,"volume":1253,"transactions":9,"vwap":1771},"2025-06-03",{"date":1926,"open":1927,"high":1663,"low":1928,"close":1663,"change":1195,"percent_change":954,"volume":808,"transactions":9,"vwap":1663},"2025-06-02",27.43,27.39,{"date":1930,"open":1659,"high":1898,"low":1931,"close":1898,"change":959,"percent_change":87,"volume":877,"transactions":9,"vwap":1898},"2025-05-30",27.48,{"date":1933,"open":1934,"high":1659,"low":1935,"close":1936,"change":788,"percent_change":1015,"volume":819,"transactions":9,"vwap":1936},"2025-05-29",27.5,27.45,27.53,{"date":1938,"open":1732,"high":1732,"low":1658,"close":1663,"change":269,"percent_change":1648,"volume":796,"transactions":9,"vwap":1663},"2025-05-28",{"date":1940,"open":1635,"high":1737,"low":1927,"close":1737,"change":79,"percent_change":1941,"volume":950,"transactions":9,"vwap":1737},"2025-05-27",1.25,{"date":1943,"open":1944,"high":1636,"low":1944,"close":1882,"change":859,"percent_change":1164,"volume":1945,"transactions":9,"vwap":1882},"2025-05-23",27.09,22600,{"date":1947,"open":1948,"high":1948,"low":1949,"close":1881,"change":720,"percent_change":1206,"volume":871,"transactions":9,"vwap":1881},"2025-05-22",27.37,27.13,{"date":1951,"open":1697,"high":1697,"low":1952,"close":1952,"change":1835,"percent_change":1953,"volume":990,"transactions":9,"vwap":1952},"2025-05-21",27.28,-1.76,{"date":1955,"open":1644,"high":1754,"low":1644,"close":1754,"change":979,"percent_change":125,"volume":1008,"transactions":9,"vwap":1754},"2025-05-20",{"date":1957,"open":1658,"high":1703,"low":1658,"close":1703,"change":737,"percent_change":1958,"volume":1207,"transactions":9,"vwap":1703},"2025-05-19",0.62,{"date":1960,"open":1640,"high":1658,"low":1640,"close":1658,"change":1236,"percent_change":1961,"volume":727,"transactions":9,"vwap":1658},"2025-05-16",0.77,{"date":1963,"open":1964,"high":1965,"low":1964,"close":1965,"change":800,"percent_change":800,"volume":760,"transactions":9,"vwap":1965},"2025-05-15",27.21,27.26,{"date":1967,"open":1948,"high":1968,"low":1964,"close":1965,"change":775,"percent_change":1241,"volume":1182,"transactions":9,"vwap":1965},"2025-05-14",27.46,{"date":1970,"open":1971,"high":1972,"low":1971,"close":1646,"change":79,"percent_change":1941,"volume":1973,"transactions":9,"vwap":1646},"2025-05-13",27.15,27.49,6800,{"date":1975,"open":1976,"high":1977,"low":1976,"close":1978,"change":1164,"percent_change":565,"volume":1316,"transactions":9,"vwap":1978},"2025-05-12",27.040001,27.22,27.1,{"date":1980,"open":1920,"high":1981,"low":1920,"close":1982,"change":800,"percent_change":800,"volume":174,"transactions":9,"vwap":1982},"2025-05-09",26.73,26.7,{"date":1984,"open":1598,"high":1985,"low":1986,"close":1982,"change":1357,"percent_change":1987,"volume":1284,"transactions":9,"vwap":1982},"2025-05-08",26.91,26.6,-0.6,{"date":1989,"open":1990,"high":1991,"low":1612,"close":1992,"change":269,"percent_change":205,"volume":764,"transactions":9,"vwap":1992},"2025-05-07",26.97,26.98,26.86,{"date":1994,"open":1995,"high":1996,"low":1995,"close":1991,"change":886,"percent_change":1105,"volume":950,"transactions":9,"vwap":1991},"2025-05-06",26.88,27.030001,{"date":1998,"open":1597,"high":1999,"low":1597,"close":1995,"change":322,"percent_change":2000,"volume":1284,"transactions":9,"vwap":1995},"2025-05-05",27.059999,-0.74,{"date":2002,"open":1996,"high":2003,"low":1996,"close":2003,"change":838,"percent_change":2004,"volume":1182,"transactions":9,"vwap":2003},"2025-05-02",27.08,1.65,{"date":2006,"open":2007,"high":2007,"low":1598,"close":1598,"change":1503,"percent_change":2008,"volume":796,"transactions":9,"vwap":1598},"2025-05-01",26.92,-1.15,{"date":2010,"open":2011,"high":2012,"low":2013,"close":2012,"change":1195,"percent_change":312,"volume":1197,"transactions":9,"vwap":2012},"2025-04-30",26.74,26.95,26.69,{"date":2015,"open":1990,"high":1999,"low":2016,"close":1996,"change":637,"percent_change":232,"volume":727,"transactions":9,"vwap":1996},"2025-04-29",26.93,{"date":2018,"open":1977,"high":2019,"low":2020,"close":2019,"change":2021,"percent_change":1259,"volume":1172,"transactions":9,"vwap":2019},"2025-04-28",27.25,27.07,0.26,{"date":2023,"open":2024,"high":2025,"low":2024,"close":2026,"change":1178,"percent_change":304,"volume":877,"transactions":9,"vwap":2026},"2025-04-25",26.94,27,26.99,{"date":180,"open":2028,"high":1996,"low":2028,"close":1996,"change":585,"percent_change":2029,"volume":1253,"transactions":9,"vwap":1996},26.47,2.12]