[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-PIPE":3,"homepage-market-summary":27,"stock-historical-PIPE":169},{"ticker":4,"date":5,"profile":6,"dividend":12,"quote":16},"PIPE","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},"Invesco SteelPath MLP & Energy Infrastructure ETF","Cboe BZX",null,"ETF",true,{"dividend_yield":13,"annual_dividend":14,"frequency":15,"next_ex_date":9},4.0692,1.2,"Monthly",{"close":17,"open":18,"high":17,"low":18,"prev_close":19,"change":20,"percent_change":14,"volume":21,"transactions":9,"vwap":9,"high_52w":22,"low_52w":23,"avg_volume_52w":24,"range_52w_percent":25,"record_count":26},29.49,29.235,29.1417,0.3483,4747.780009,31.54,22.824,1869.4097411474104,76.5,409,{"status":28,"indices":29,"watchlist":73,"sectors":95,"benchmarks":150},"success",[30,37,44,51,58,66],{"symbol":31,"name":32,"price":33,"change":34,"pct_change":35,"is_up":11,"sparkline":36,"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":38,"name":39,"price":40,"change":41,"pct_change":42,"is_up":11,"sparkline":43,"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":45,"name":46,"price":47,"change":48,"pct_change":49,"is_up":11,"sparkline":50,"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":52,"name":53,"price":54,"change":55,"pct_change":56,"is_up":11,"sparkline":57,"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":59,"name":60,"price":61,"change":62,"pct_change":63,"is_up":64,"sparkline":65,"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":67,"name":68,"price":69,"change":70,"pct_change":71,"is_up":64,"sparkline":72,"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",[74,81,88],{"symbol":75,"name":76,"price":77,"change":78,"pct_change":79,"is_up":11,"sparkline":80,"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":82,"name":83,"price":84,"change":85,"pct_change":86,"is_up":11,"sparkline":87,"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":89,"name":90,"price":91,"change":92,"pct_change":93,"is_up":11,"sparkline":94,"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",[96,101,106,111,115,120,125,130,135,140,145],{"name":97,"etf":98,"change":99,"price":100,"is_up":11},"Technology","XLK",0.53,202,{"name":102,"etf":103,"change":104,"price":105,"is_up":11},"Financials","XLF",0.24,54.01,{"name":107,"etf":108,"change":109,"price":110,"is_up":64},"Healthcare","XLV",-0.17,167.09,{"name":112,"etf":113,"change":14,"price":114,"is_up":11},"Consumer Cycl","XLY",111.75,{"name":116,"etf":117,"change":118,"price":119,"is_up":11},"Consumer Staples","XLP",0.9,81.77,{"name":121,"etf":122,"change":123,"price":124,"is_up":11},"Energy","XLE",0.47,63.75,{"name":126,"etf":127,"change":128,"price":129,"is_up":11},"Industrials","XLI",0.87,171.58,{"name":131,"etf":132,"change":133,"price":134,"is_up":11},"Materials","XLB",0.46,49.73,{"name":136,"etf":137,"change":138,"price":139,"is_up":11},"Real Estate","XLRE",1.06,41.1,{"name":141,"etf":142,"change":143,"price":144,"is_up":11},"Utilities","XLU",2.98,41.16,{"name":146,"etf":147,"change":148,"price":149,"is_up":11},"Comm Services","XLC",0.04,111.65,[151,156,160,164],{"ticker":152,"name":153,"price":154,"change":155,"is_up":11},"SPY","SPDR S&P 500 ETF",779.09,0.55,{"ticker":157,"name":158,"price":159,"change":133,"is_up":11},"QQQ","Invesco QQQ Trust",759.69,{"ticker":161,"name":162,"price":163,"change":42,"is_up":11},"DIA","SPDR Dow Jones ETF",514.56,{"ticker":165,"name":166,"price":167,"change":168,"is_up":64},"IWM","iShares Russell 2000",281.37,-0.71,{"ticker":4,"total_count":170,"page":171,"page_size":172,"total_pages":171,"summary":173,"data":178},365,1,1000,{"period_high":22,"period_low":23,"average_volume":174,"total_volume":175,"period_return":176,"latest_close":17,"start_date":177,"end_date":5},5492,2004521.845028,23.22,"2025-04-24",[179,182,192,201,210,219,228,237,245,255,264,273,281,290,297,308,317,327,335,344,353,363,372,380,387,394,404,413,422,430,439,448,458,467,476,486,494,504,511,520,528,537,545,552,562,571,580,589,598,607,614,621,628,637,646,655,661,671,679,688,696,703,710,717,725,730,736,744,747,752,759,765,771,778,784,792,797,806,813,820,826,833,838,846,848,855,863,868,875,881,888,894,901,908,915,922,930,938,944,948,953,960,967,974,981,986,992,997,1002,1008,1014,1020,1024,1028,1034,1040,1046,1050,1056,1062,1066,1072,1075,1080,1088,1093,1097,1103,1109,1113,1121,1124,1129,1134,1139,1144,1149,1152,1157,1162,1168,1173,1178,1185,1191,1195,1200,1205,1213,1221,1227,1233,1239,1245,1250,1258,1263,1269,1274,1279,1285,1290,1298,1302,1308,1312,1316,1320,1324,1328,1334,1340,1344,1349,1355,1361,1366,1371,1375,1379,1384,1389,1394,1397,1402,1406,1411,1415,1419,1425,1430,1434,1438,1444,1449,1453,1458,1462,1466,1469,1472,1478,1484,1488,1493,1498,1505,1511,1518,1523,1529,1534,1540,1546,1551,1556,1560,1564,1568,1573,1578,1582,1587,1592,1597,1601,1606,1610,1617,1623,1627,1632,1637,1642,1648,1654,1659,1664,1669,1675,1681,1687,1692,1697,1704,1708,1713,1718,1725,1730,1735,1740,1745,1749,1755,1759,1764,1768,1772,1776,1781,1786,1789,1794,1798,1802,1805,1809,1814,1817,1820,1825,1829,1835,1838,1844,1847,1852,1858,1862,1866,1872,1877,1881,1887,1893,1899,1904,1909,1914,1918,1922,1928,1933,1937,1944,1949,1953,1959,1965,1968,1973,1979,1984,1990,1994,2000,2005,2010,2014,2018,2023,2028,2031,2035,2041,2045,2047,2051,2056,2061,2066,2070,2073,2080,2083,2087,2090,2094,2100,2104,2109,2112,2116,2121,2126,2131,2134,2137,2142,2147,2152,2158,2162,2166,2171,2176,2179,2185,2189,2193,2195,2199,2202,2207,2210,2216,2221,2228,2232,2237,2242,2248,2253,2257],{"date":5,"open":18,"high":17,"low":18,"close":17,"change":20,"percent_change":14,"volume":21,"transactions":180,"vwap":181},82,29.3999,{"date":183,"open":184,"high":185,"low":186,"close":19,"change":187,"percent_change":188,"volume":189,"transactions":190,"vwap":191},"2026-10-05",29.13,29.29,29.1299,0.1903,0.66,2674.6611,51,29.1724,{"date":193,"open":194,"high":195,"low":194,"close":195,"change":196,"percent_change":197,"volume":198,"transactions":199,"vwap":200},"2026-10-02",28.8196,28.9514,0.238,0.83,709.3031,31,28.8217,{"date":202,"open":203,"high":204,"low":203,"close":204,"change":205,"percent_change":206,"volume":207,"transactions":208,"vwap":209},"2026-10-01",28.2999,28.7134,0.3884,1.37,512.2931,38,28.3535,{"date":211,"open":212,"high":213,"low":214,"close":214,"change":215,"percent_change":216,"volume":217,"transactions":208,"vwap":218},"2026-09-30",28.6,28.62,28.325,-0.04,-0.14,3842.9951,28.5322,{"date":220,"open":221,"high":221,"low":222,"close":222,"change":223,"percent_change":224,"volume":225,"transactions":226,"vwap":227},"2026-09-29",28.75,28.365,-0.513,-1.78,1480.6211,39,28.7056,{"date":229,"open":230,"high":231,"low":232,"close":231,"change":233,"percent_change":234,"volume":235,"transactions":190,"vwap":236},"2026-09-28",28.87,28.878,28.8261,-0.0454,-0.16,1476.0541,28.854,{"date":238,"open":239,"high":239,"low":239,"close":239,"change":240,"percent_change":241,"volume":242,"transactions":243,"vwap":244},"2026-09-25",28.9234,-0.4584,-1.56,564.9941,47,28.8734,{"date":246,"open":247,"high":248,"low":185,"close":249,"change":250,"percent_change":251,"volume":252,"transactions":253,"vwap":254},"2026-09-24",29.41,29.77,29.3818,-0.083,-0.28,7591.100231,94,29.4944,{"date":256,"open":257,"high":257,"low":258,"close":258,"change":259,"percent_change":260,"volume":261,"transactions":262,"vwap":263},"2026-09-23",29.62,29.4648,-0.0552,-0.19,347.1571,34,29.6472,{"date":265,"open":266,"high":266,"low":267,"close":267,"change":268,"percent_change":269,"volume":270,"transactions":271,"vwap":272},"2026-09-22",29.98,29.52,-0.4,-1.34,1777.7646,50,29.8101,{"date":274,"open":275,"high":275,"low":275,"close":275,"change":276,"percent_change":277,"volume":278,"transactions":279,"vwap":280},"2026-09-21",29.92,-0.42,-1.38,765.995668,61,29.9893,{"date":282,"open":283,"high":284,"low":283,"close":285,"change":286,"percent_change":99,"volume":287,"transactions":288,"vwap":289},"2026-09-18",30.18,30.5,30.34,0.16,3541.9665,66,30.4055,{"date":291,"open":292,"high":292,"low":283,"close":283,"change":293,"percent_change":56,"volume":294,"transactions":295,"vwap":296},"2026-09-17",30.33,0.1366,1514.8865,40,30.2622,{"date":298,"open":299,"high":300,"low":301,"close":302,"change":303,"percent_change":304,"volume":305,"transactions":306,"vwap":307},"2026-09-16",30.21,30.35,29.8699,30.0434,-0.1419,-0.47,2978.7905,85,30.1781,{"date":309,"open":310,"high":310,"low":311,"close":311,"change":312,"percent_change":313,"volume":314,"transactions":315,"vwap":316},"2026-09-15",30.28,30.1853,-0.1368,-0.45,1794.7125,110,30.2412,{"date":318,"open":319,"high":319,"low":320,"close":321,"change":322,"percent_change":323,"volume":324,"transactions":325,"vwap":326},"2026-09-14",30.68,30.27,30.3221,-0.359,-1.17,5325.140704,68,30.4129,{"date":328,"open":329,"high":330,"low":329,"close":330,"change":331,"percent_change":332,"volume":333,"transactions":262,"vwap":334},"2026-09-11",30.62,30.6811,-0.0808,-0.26,167.664375,30.6726,{"date":336,"open":337,"high":337,"low":338,"close":339,"change":340,"percent_change":341,"volume":342,"transactions":190,"vwap":343},"2026-09-10",31.15,30.76,30.7619,-0.3916,-1.26,2326.8725,30.9176,{"date":345,"open":346,"high":347,"low":348,"close":348,"change":349,"percent_change":251,"volume":350,"transactions":351,"vwap":352},"2026-09-09",31.18,31.35,31.1535,-0.0865,3521.2105,48,31.2204,{"date":354,"open":355,"high":356,"low":357,"close":358,"change":359,"percent_change":360,"volume":361,"transactions":351,"vwap":362},"2026-09-08",31.184,31.3,31.075,31.24,0.2599,0.84,1757.2685,31.2454,{"date":364,"open":365,"high":365,"low":366,"close":367,"change":368,"percent_change":369,"volume":370,"transactions":295,"vwap":371},"2026-09-04",30.99,30.84,30.9801,-0.0615,-0.2,630.1135,30.8649,{"date":373,"open":374,"high":374,"low":374,"close":374,"change":375,"percent_change":376,"volume":377,"transactions":378,"vwap":379},"2026-09-03",31.0416,-0.1424,-0.46,61.1695,27,31.1468,{"date":381,"open":355,"high":355,"low":355,"close":355,"change":382,"percent_change":383,"volume":384,"transactions":385,"vwap":386},"2026-09-02",-0.069,-0.22,56.9835,32,31.1465,{"date":388,"open":337,"high":389,"low":337,"close":389,"change":390,"percent_change":391,"volume":392,"transactions":385,"vwap":393},"2026-09-01",31.253,0.1283,0.41,298.857773,31.1735,{"date":395,"open":396,"high":397,"low":398,"close":397,"change":399,"percent_change":400,"volume":401,"transactions":402,"vwap":403},"2026-08-31",30.975,31.1247,30.8099,0.412,1.34,6683.285087,105,30.8589,{"date":405,"open":406,"high":406,"low":407,"close":407,"change":408,"percent_change":409,"volume":410,"transactions":411,"vwap":412},"2026-08-28",30.795,30.7127,-0.1683,-0.54,201.9515,37,30.805,{"date":414,"open":319,"high":415,"low":319,"close":416,"change":417,"percent_change":418,"volume":419,"transactions":420,"vwap":421},"2026-08-27",30.985,30.881,-0.1774,-0.57,771.520597,49,30.857,{"date":423,"open":366,"high":424,"low":366,"close":424,"change":425,"percent_change":426,"volume":427,"transactions":428,"vwap":429},"2026-08-26",31.0584,0.6608,2.17,4485.1515,55,31.0091,{"date":431,"open":432,"high":432,"low":433,"close":433,"change":434,"percent_change":435,"volume":436,"transactions":437,"vwap":438},"2026-08-25",30.64,30.3976,-0.2324,-0.76,19099.0995,154,30.5881,{"date":440,"open":441,"high":442,"low":441,"close":443,"change":444,"percent_change":376,"volume":445,"transactions":446,"vwap":447},"2026-08-24",30.3701,30.639,30.63,-0.1422,608.677947,44,30.5833,{"date":449,"open":450,"high":450,"low":451,"close":452,"change":453,"percent_change":454,"volume":455,"transactions":456,"vwap":457},"2026-08-21",31.27,30.67,30.7722,-0.2521,-0.81,1491.517142,56,30.9722,{"date":459,"open":460,"high":460,"low":461,"close":462,"change":463,"percent_change":123,"volume":464,"transactions":465,"vwap":466},"2026-08-20",31.155,30.955,31.0243,0.1449,603.956315,41,31.094,{"date":468,"open":469,"high":469,"low":470,"close":471,"change":472,"percent_change":473,"volume":474,"transactions":279,"vwap":475},"2026-08-19",31.37,30.8699,30.8794,-0.4117,-1.32,973.5299,31.0062,{"date":477,"open":478,"high":479,"low":480,"close":481,"change":482,"percent_change":483,"volume":484,"transactions":271,"vwap":485},"2026-08-18",31.305,31.329,31.285,31.2911,0.4957,1.61,2166.8305,31.3033,{"date":487,"open":488,"high":488,"low":489,"close":489,"change":490,"percent_change":491,"volume":492,"transactions":226,"vwap":493},"2026-08-17",30.89,30.7954,-0.1366,-0.44,2464.6975,30.8913,{"date":495,"open":496,"high":497,"low":496,"close":498,"change":499,"percent_change":500,"volume":501,"transactions":502,"vwap":503},"2026-08-14",30.86,30.94,30.932,0.5068,1.67,4072.153836,57,30.8692,{"date":505,"open":506,"high":506,"low":506,"close":506,"change":507,"percent_change":508,"volume":509,"transactions":411,"vwap":510},"2026-08-13",30.4252,0.0052,0.02,55.749002,30.4496,{"date":512,"open":513,"high":514,"low":513,"close":514,"change":515,"percent_change":516,"volume":517,"transactions":518,"vwap":519},"2026-08-12",30.41,30.42,0.01,0.03,500.4455,30,30.4208,{"date":521,"open":522,"high":513,"low":522,"close":513,"change":523,"percent_change":524,"volume":525,"transactions":526,"vwap":527},"2026-08-11",30.26,0.3629,1.21,749.4045,26,30.3267,{"date":529,"open":530,"high":531,"low":530,"close":531,"change":532,"percent_change":533,"volume":534,"transactions":535,"vwap":536},"2026-08-10",29.76,30.0471,0.5315,1.8,597.18644,63,29.8516,{"date":538,"open":539,"high":539,"low":540,"close":540,"change":541,"percent_change":542,"volume":543,"transactions":446,"vwap":544},"2026-08-07",29.58,29.5156,-0.373,-1.25,401.4663,29.6271,{"date":546,"open":266,"high":266,"low":547,"close":547,"change":548,"percent_change":549,"volume":550,"transactions":465,"vwap":551},"2026-08-06",29.8886,0.3275,1.11,599.7359,29.9644,{"date":553,"open":554,"high":555,"low":556,"close":556,"change":557,"percent_change":558,"volume":559,"transactions":560,"vwap":561},"2026-08-05",29.6601,29.68,29.5611,-0.4939,-1.64,3352.5969,99,29.669,{"date":563,"open":564,"high":565,"low":566,"close":567,"change":568,"percent_change":383,"volume":569,"transactions":428,"vwap":570},"2026-08-04",29.81,30.15,29.78,30.055,-0.0654,3675.8549,30.0818,{"date":572,"open":573,"high":573,"low":574,"close":574,"change":575,"percent_change":576,"volume":577,"transactions":578,"vwap":579},"2026-08-03",30.37,30.1204,-0.3546,-1.16,10352.537943,81,30.2593,{"date":581,"open":285,"high":582,"low":283,"close":583,"change":584,"percent_change":585,"volume":586,"transactions":587,"vwap":588},"2026-07-31",30.52,30.475,0.1284,0.42,4058.6929,45,30.4689,{"date":590,"open":591,"high":592,"low":591,"close":592,"change":593,"percent_change":594,"volume":595,"transactions":596,"vwap":597},"2026-07-30",30.24,30.3466,0.1566,0.52,3128.7849,52,30.2493,{"date":599,"open":600,"high":601,"low":602,"close":602,"change":603,"percent_change":604,"volume":605,"transactions":446,"vwap":606},"2026-07-29",30.43,30.48,30.19,-0.09,-0.3,1554.2727,30.3236,{"date":608,"open":609,"high":609,"low":310,"close":310,"change":610,"percent_change":133,"volume":611,"transactions":612,"vwap":613},"2026-07-28",30.285,0.1389,1575.2397,102,30.2324,{"date":615,"open":338,"high":338,"low":616,"close":616,"change":617,"percent_change":618,"volume":619,"transactions":271,"vwap":620},"2026-07-27",30.1411,-0.8989,-2.9,928.973481,30.5398,{"date":622,"open":623,"high":22,"low":624,"close":624,"change":332,"percent_change":625,"volume":626,"transactions":325,"vwap":627},"2026-07-24",31.51,31.04,-0.83,5238.8887,31.4337,{"date":629,"open":356,"high":630,"low":631,"close":356,"change":632,"percent_change":633,"volume":634,"transactions":635,"vwap":636},"2026-07-23",31.38,31.1173,0.2,0.64,7976.021689,108,31.2177,{"date":638,"open":639,"high":640,"low":639,"close":640,"change":641,"percent_change":642,"volume":643,"transactions":644,"vwap":645},"2026-07-22",30.91,31.1,0.3865,1.26,9019.4877,100,31.0363,{"date":647,"open":199,"high":199,"low":648,"close":649,"change":650,"percent_change":651,"volume":652,"transactions":653,"vwap":654},"2026-07-21",30.6601,30.7135,-0.0765,-0.25,4752.704527,134,30.7812,{"date":656,"open":337,"high":337,"low":657,"close":657,"change":658,"percent_change":268,"volume":659,"transactions":279,"vwap":660},"2026-07-20",30.79,-0.1222,923.6657,30.9993,{"date":662,"open":663,"high":663,"low":664,"close":665,"change":666,"percent_change":667,"volume":668,"transactions":669,"vwap":670},"2026-07-17",31.09,30.8,30.9122,0.0162,0.05,4409.3907,104,30.9401,{"date":672,"open":673,"high":674,"low":673,"close":674,"change":675,"percent_change":676,"volume":677,"transactions":199,"vwap":678},"2026-07-16",30.655,30.896,0.3321,1.09,484.7697,30.6854,{"date":680,"open":681,"high":681,"low":682,"close":683,"change":684,"percent_change":685,"volume":686,"transactions":446,"vwap":687},"2026-07-15",30.65,30.5599,30.5639,-0.2977,-0.96,1992.4537,30.6152,{"date":689,"open":366,"high":690,"low":366,"close":690,"change":691,"percent_change":692,"volume":693,"transactions":694,"vwap":695},"2026-07-14",30.8616,0.2716,0.89,732.711971,36,30.8351,{"date":697,"open":698,"high":698,"low":698,"close":698,"change":699,"percent_change":700,"volume":701,"transactions":694,"vwap":702},"2026-07-13",30.59,0.421,1.4,1272.082091,30.2515,{"date":704,"open":705,"high":285,"low":518,"close":706,"change":707,"percent_change":708,"volume":709,"transactions":9,"vwap":706},"2026-07-10",30.3,30.169,-0.206,-0.68,2100,{"date":711,"open":712,"high":712,"low":713,"close":713,"change":714,"percent_change":715,"volume":716,"transactions":9,"vwap":713},"2026-07-09",30.6,30.375,-0.273,-0.89,300,{"date":718,"open":719,"high":719,"low":720,"close":721,"change":722,"percent_change":723,"volume":724,"transactions":9,"vwap":721},"2026-07-08",30.66,30.47,30.648,0.203,0.67,3400,{"date":726,"open":727,"high":727,"low":727,"close":727,"change":728,"percent_change":729,"volume":644,"transactions":9,"vwap":727},"2026-07-07",30.445,0.935,3.17,{"date":731,"open":732,"high":732,"low":732,"close":732,"change":733,"percent_change":734,"volume":735,"transactions":9,"vwap":732},"2026-07-06",29.51,-0.052,-0.18,500,{"date":737,"open":738,"high":738,"low":739,"close":740,"change":741,"percent_change":742,"volume":743,"transactions":9,"vwap":740},"2026-07-02",29.59,29.5,29.562,0.062,0.21,1100,{"date":745,"open":555,"high":555,"low":739,"close":739,"change":268,"percent_change":269,"volume":746,"transactions":9,"vwap":739},"2026-07-01",600,{"date":748,"open":518,"high":518,"low":749,"close":749,"change":750,"percent_change":409,"volume":751,"transactions":9,"vwap":749},"2026-06-30",29.9,-0.163,900,{"date":753,"open":754,"high":755,"low":756,"close":756,"change":757,"percent_change":758,"volume":709,"transactions":9,"vwap":756},"2026-06-29",30.16,30.185,30.063,-0.335,-1.1,{"date":760,"open":761,"high":762,"low":761,"close":762,"change":763,"percent_change":633,"volume":764,"transactions":9,"vwap":762},"2026-06-26",30.01,30.398,0.194,3000,{"date":766,"open":767,"high":767,"low":768,"close":768,"change":769,"percent_change":770,"volume":751,"transactions":9,"vwap":768},"2026-06-25",30.315,30.204,0.529,1.78,{"date":772,"open":773,"high":773,"low":774,"close":774,"change":775,"percent_change":776,"volume":777,"transactions":9,"vwap":774},"2026-06-24",29.71,29.675,-0.317,-1.06,400,{"date":779,"open":780,"high":781,"low":780,"close":781,"change":782,"percent_change":783,"volume":746,"transactions":9,"vwap":781},"2026-06-23",29.819,29.992,0.462,1.56,{"date":785,"open":786,"high":787,"low":788,"close":787,"change":789,"percent_change":790,"volume":791,"transactions":9,"vwap":787},"2026-06-22",29.37,29.53,29.215,0.198,0.68,1300,{"date":793,"open":794,"high":795,"low":794,"close":795,"change":796,"percent_change":42,"volume":735,"transactions":9,"vwap":795},"2026-06-18",28.95,29.332,0.139,{"date":798,"open":799,"high":800,"low":801,"close":802,"change":803,"percent_change":804,"volume":805,"transactions":9,"vwap":802},"2026-06-17",29.301,29.35,29.145,29.193,-0.162,-0.55,5900,{"date":807,"open":808,"high":808,"low":809,"close":809,"change":810,"percent_change":811,"volume":812,"transactions":9,"vwap":809},"2026-06-16",29.55,29.355,-0.321,-1.08,1400,{"date":814,"open":815,"high":564,"low":815,"close":816,"change":817,"percent_change":818,"volume":819,"transactions":9,"vwap":816},"2026-06-15",29.63,29.676,-0.449,-1.49,2700,{"date":821,"open":822,"high":823,"low":822,"close":823,"change":824,"percent_change":825,"volume":172,"transactions":9,"vwap":823},"2026-06-12",30.08,30.125,0.119,0.4,{"date":827,"open":828,"high":828,"low":829,"close":829,"change":830,"percent_change":831,"volume":832,"transactions":9,"vwap":829},"2026-06-11",30.32,30.0060005,-0.176,-0.58,2400,{"date":834,"open":835,"high":835,"low":835,"close":835,"change":836,"percent_change":837,"volume":644,"transactions":9,"vwap":835},"2026-06-10",30.182,0.504,1.7,{"date":839,"open":840,"high":841,"low":840,"close":842,"change":843,"percent_change":844,"volume":845,"transactions":9,"vwap":842},"2026-06-09",29.499,29.82,29.678,-0.102,-0.34,1900,{"date":847,"open":248,"high":566,"low":248,"close":566,"change":250,"percent_change":251,"volume":777,"transactions":9,"vwap":566},"2026-06-08",{"date":849,"open":518,"high":850,"low":851,"close":851,"change":852,"percent_change":853,"volume":854,"transactions":9,"vwap":851},"2026-06-05",30.168,29.863,-0.258,-0.86,2500,{"date":856,"open":857,"high":858,"low":859,"close":858,"change":860,"percent_change":861,"volume":862,"transactions":9,"vwap":858},"2026-06-04",29.95,30.121,29.88,0.341,1.15,800,{"date":864,"open":865,"high":865,"low":566,"close":566,"change":866,"percent_change":867,"volume":862,"transactions":9,"vwap":566},"2026-06-03",30.12,-0.02,-0.07,{"date":869,"open":870,"high":859,"low":870,"close":871,"change":872,"percent_change":873,"volume":874,"transactions":9,"vwap":871},"2026-06-02",29.69,29.8,0.485,1.65,2000,{"date":876,"open":247,"high":247,"low":877,"close":877,"change":878,"percent_change":879,"volume":880,"transactions":9,"vwap":877},"2026-06-01",29.315,0.165,0.57,3200,{"date":882,"open":883,"high":883,"low":884,"close":884,"change":885,"percent_change":886,"volume":887,"transactions":9,"vwap":884},"2026-05-29",29.24,29.15,-0.628,-2.11,16900,{"date":889,"open":567,"high":567,"low":890,"close":890,"change":891,"percent_change":892,"volume":893,"transactions":9,"vwap":890},"2026-05-28",29.778,-0.322,-1.07,1200,{"date":895,"open":299,"high":896,"low":897,"close":897,"change":898,"percent_change":899,"volume":900,"transactions":9,"vwap":897},"2026-05-27",30.31,30.1,-0.565,-1.84,3900,{"date":902,"open":903,"high":903,"low":719,"close":904,"change":905,"percent_change":906,"volume":907,"transactions":9,"vwap":904},"2026-05-26",31.16,30.665,-0.655,-2.09,4400,{"date":909,"open":910,"high":911,"low":910,"close":912,"change":913,"percent_change":138,"volume":914,"transactions":9,"vwap":912},"2026-05-22",31.12,31.48,31.32,0.329,7900,{"date":916,"open":903,"high":917,"low":497,"close":918,"change":919,"percent_change":920,"volume":921,"transactions":9,"vwap":918},"2026-05-21",31.25,30.991,-0.066,-0.21,5200,{"date":923,"open":924,"high":924,"low":925,"close":926,"change":927,"percent_change":928,"volume":929,"transactions":9,"vwap":926},"2026-05-20",31.53,31.035,31.056999,-0.358,-1.14,4300,{"date":931,"open":932,"high":911,"low":933,"close":934,"change":935,"percent_change":936,"volume":937,"transactions":9,"vwap":934},"2026-05-19",31.17,31.08,31.415,0.275,0.88,7200,{"date":939,"open":940,"high":941,"low":940,"close":941,"change":942,"percent_change":943,"volume":764,"transactions":9,"vwap":941},"2026-05-18",31.01,31.14,0.224,0.72,{"date":945,"open":366,"high":940,"low":366,"close":946,"change":947,"percent_change":633,"volume":746,"transactions":9,"vwap":946},"2026-05-15",30.916,0.196,{"date":949,"open":719,"high":950,"low":719,"close":950,"change":951,"percent_change":952,"volume":812,"transactions":9,"vwap":950},"2026-05-14",30.72,0.494,1.63,{"date":954,"open":955,"high":956,"low":957,"close":956,"change":958,"percent_change":959,"volume":791,"transactions":9,"vwap":956},"2026-05-13",29.99,30.226,29.905,0.15,0.5,{"date":961,"open":962,"high":963,"low":962,"close":963,"change":964,"percent_change":965,"volume":966,"transactions":9,"vwap":963},"2026-05-12",29.79,30.076,0.336,1.13,700,{"date":968,"open":969,"high":564,"low":969,"close":970,"change":971,"percent_change":972,"volume":973,"transactions":9,"vwap":970},"2026-05-11",29.44,29.74,0.543,1.86,4500,{"date":975,"open":976,"high":977,"low":978,"close":978,"change":251,"percent_change":979,"volume":980,"transactions":9,"vwap":978},"2026-05-08",29.31,29.56,29.197,-0.95,1800,{"date":982,"open":983,"high":17,"low":983,"close":984,"change":985,"percent_change":920,"volume":832,"transactions":9,"vwap":984},"2026-05-07",29.049999,29.477,-0.063,{"date":987,"open":870,"high":870,"low":267,"close":988,"change":989,"percent_change":990,"volume":991,"transactions":9,"vwap":988},"2026-05-06",29.54,-0.715,-2.36,19900,{"date":993,"open":994,"high":995,"low":994,"close":996,"change":866,"percent_change":867,"volume":791,"transactions":9,"vwap":996},"2026-05-05",30.209,30.325,30.255,{"date":998,"open":999,"high":999,"low":999,"close":999,"change":1000,"percent_change":1001,"volume":746,"transactions":9,"vwap":999},"2026-05-04",30.275,0.13,0.43,{"date":1003,"open":1004,"high":1005,"low":1004,"close":1005,"change":1006,"percent_change":1007,"volume":862,"transactions":9,"vwap":1005},"2026-05-01",30.030001,30.145,-0.152,-0.5,{"date":1009,"open":1010,"high":1011,"low":1010,"close":1011,"change":1012,"percent_change":1013,"volume":172,"transactions":9,"vwap":1011},"2026-04-30",30.155,30.297,0.809,2.74,{"date":1015,"open":1016,"high":1017,"low":1016,"close":1017,"change":1018,"percent_change":1019,"volume":854,"transactions":9,"vwap":1017},"2026-04-29",29.365,29.488,0.285,0.98,{"date":1021,"open":1022,"high":1022,"low":1022,"close":1022,"change":1023,"percent_change":524,"volume":644,"transactions":9,"vwap":1022},"2026-04-28",29.203,0.348,{"date":1025,"open":1026,"high":1026,"low":1026,"close":1026,"change":1027,"percent_change":42,"volume":644,"transactions":9,"vwap":1026},"2026-04-27",28.855,0.138,{"date":1029,"open":1030,"high":1030,"low":1030,"close":1030,"change":1031,"percent_change":1032,"volume":1033,"transactions":9,"vwap":1030},"2026-04-24",28.717,0.087,0.3,200,{"date":1035,"open":1036,"high":1037,"low":1036,"close":1037,"change":1038,"percent_change":1039,"volume":716,"transactions":9,"vwap":1037},"2026-04-23",28.605,28.63,0.245,0.86,{"date":1041,"open":1042,"high":1043,"low":1042,"close":1043,"change":1044,"percent_change":1045,"volume":777,"transactions":9,"vwap":1043},"2026-04-22",28.38,28.385,0.205,0.73,{"date":1047,"open":1048,"high":1048,"low":1048,"close":1048,"change":1049,"percent_change":958,"volume":777,"transactions":9,"vwap":1048},"2026-04-21",28.18,0.042,{"date":1051,"open":1052,"high":1052,"low":1053,"close":1053,"change":1054,"percent_change":1055,"volume":751,"transactions":9,"vwap":1053},"2026-04-20",28.34,28.138,-0.178,-0.63,{"date":1057,"open":1058,"high":1052,"low":1059,"close":1060,"change":1061,"percent_change":168,"volume":845,"transactions":9,"vwap":1060},"2026-04-17",27.94,27.92,28.316,-0.202,{"date":1063,"open":1064,"high":1064,"low":1064,"close":1064,"change":1065,"percent_change":99,"volume":1033,"transactions":9,"vwap":1064},"2026-04-16",28.518,0.149,{"date":1067,"open":1068,"high":1069,"low":1070,"close":1070,"change":1071,"percent_change":1055,"volume":751,"transactions":9,"vwap":1070},"2026-04-15",28.43,28.57,28.369,-0.181,{"date":1073,"open":1069,"high":1069,"low":1074,"close":1074,"change":714,"percent_change":979,"volume":716,"transactions":9,"vwap":1074},"2026-04-14",28.55,{"date":1076,"open":1077,"high":1077,"low":221,"close":1078,"change":852,"percent_change":715,"volume":1079,"transactions":9,"vwap":1078},"2026-04-13",29.21,28.823,1500,{"date":1081,"open":884,"high":1082,"low":1083,"close":1084,"change":1085,"percent_change":1086,"volume":1087,"transactions":9,"vwap":1084},"2026-04-10",29.22,28.92,29.080999,-0.384,-1.3,10500,{"date":1089,"open":1090,"high":1090,"low":1090,"close":1090,"change":1091,"percent_change":1092,"volume":735,"transactions":9,"vwap":1090},"2026-04-09",29.465,0.294,1.01,{"date":1094,"open":1095,"high":1096,"low":1074,"close":1096,"change":251,"percent_change":979,"volume":812,"transactions":9,"vwap":1096},"2026-04-08",28.565,29.171,{"date":1098,"open":1099,"high":1100,"low":1099,"close":1101,"change":1102,"percent_change":1019,"volume":893,"transactions":9,"vwap":1101},"2026-04-07",29.39,29.61,29.451,0.286,{"date":1104,"open":1105,"high":1105,"low":1106,"close":1106,"change":1107,"percent_change":1108,"volume":1033,"transactions":9,"vwap":1106},"2026-04-06",29.19,29.165,0.024,0.08,{"date":1110,"open":1111,"high":1111,"low":1111,"close":1111,"change":1112,"percent_change":197,"volume":644,"transactions":9,"vwap":1111},"2026-04-02",29.141,0.241,{"date":1114,"open":1115,"high":1116,"low":1117,"close":1116,"change":1118,"percent_change":1119,"volume":1120,"transactions":9,"vwap":1116},"2026-04-01",28.71,28.9,28.7,-0.875,-2.94,5000,{"date":1122,"open":248,"high":1123,"low":248,"close":1123,"change":216,"percent_change":304,"volume":777,"transactions":9,"vwap":1123},"2026-03-31",29.775,{"date":1125,"open":602,"high":602,"low":530,"close":1126,"change":1127,"percent_change":1128,"volume":1079,"transactions":9,"vwap":1126},"2026-03-30",29.915,0.057,0.19,{"date":1130,"open":1131,"high":1131,"low":1131,"close":1131,"change":1132,"percent_change":1133,"volume":1033,"transactions":9,"vwap":1131},"2026-03-27",29.858,-0.036,-0.12,{"date":1135,"open":1136,"high":1136,"low":1137,"close":1137,"change":1138,"percent_change":879,"volume":746,"transactions":9,"vwap":1137},"2026-03-26",29.96,29.894,0.168,{"date":1140,"open":1141,"high":1142,"low":1141,"close":1142,"change":1143,"percent_change":508,"volume":735,"transactions":9,"vwap":1142},"2026-03-25",29.7,29.726,0.006,{"date":1145,"open":1146,"high":1146,"low":1146,"close":1146,"change":1147,"percent_change":1148,"volume":644,"transactions":9,"vwap":1146},"2026-03-24",29.72,0.308,1.05,{"date":1150,"open":221,"high":1151,"low":221,"close":1151,"change":742,"percent_change":943,"volume":854,"transactions":9,"vwap":1151},"2026-03-23",29.412,{"date":1153,"open":977,"high":977,"low":1154,"close":1154,"change":1155,"percent_change":1156,"volume":966,"transactions":9,"vwap":1154},"2026-03-20",29.202,-0.179,-0.61,{"date":1158,"open":1159,"high":1160,"low":1159,"close":1160,"change":782,"percent_change":1161,"volume":862,"transactions":9,"vwap":1160},"2026-03-19",29.14,29.381,1.6,{"date":1163,"open":184,"high":184,"low":1164,"close":1165,"change":1166,"percent_change":1167,"volume":874,"transactions":9,"vwap":1165},"2026-03-18",28.91,28.919,-0.196,-0.67,{"date":1169,"open":1170,"high":1170,"low":1170,"close":1170,"change":1171,"percent_change":1172,"volume":644,"transactions":9,"vwap":1170},"2026-03-17",29.115,0.09,0.31,{"date":1174,"open":983,"high":983,"low":1116,"close":1175,"change":1176,"percent_change":1177,"volume":746,"transactions":9,"vwap":1175},"2026-03-16",29.025,0.104,0.36,{"date":1179,"open":1180,"high":1181,"low":1182,"close":1182,"change":1183,"percent_change":1184,"volume":746,"transactions":9,"vwap":1182},"2026-03-13",28.98,28.985,28.921,0.093,0.32,{"date":1186,"open":1187,"high":1188,"low":1189,"close":1189,"change":1190,"percent_change":409,"volume":716,"transactions":9,"vwap":1189},"2026-03-12",29.07,29.08,28.828,-0.157,{"date":1192,"open":794,"high":1181,"low":1193,"close":1181,"change":1194,"percent_change":197,"volume":735,"transactions":9,"vwap":1181},"2026-03-11",28.93,0.239,{"date":1196,"open":1197,"high":1197,"low":1198,"close":1198,"change":1199,"percent_change":804,"volume":777,"transactions":9,"vwap":1198},"2026-03-10",28.79,28.746,-0.159,{"date":1201,"open":1202,"high":1202,"low":1203,"close":1203,"change":1204,"percent_change":831,"volume":980,"transactions":9,"vwap":1203},"2026-03-09",29.27,28.905,-0.168,{"date":1206,"open":1207,"high":1208,"low":1209,"close":1210,"change":1211,"percent_change":1212,"volume":743,"transactions":9,"vwap":1210},"2026-03-06",29.17,29.2,29.049,29.073,-0.022,-0.08,{"date":1214,"open":1215,"high":1215,"low":1216,"close":1217,"change":1218,"percent_change":1219,"volume":1220,"transactions":9,"vwap":1217},"2026-03-05",29.3,29.018999,29.094999,-0.106,-0.36,11800,{"date":1222,"open":1223,"high":1224,"low":1223,"close":1224,"change":1225,"percent_change":1226,"volume":921,"transactions":9,"vwap":1224},"2026-03-04",29.02,29.201,0.051,0.17,{"date":1228,"open":1159,"high":1082,"low":1229,"close":884,"change":1230,"percent_change":1231,"volume":1232,"transactions":9,"vwap":884},"2026-03-03",29.030001,-0.115,-0.39,8900,{"date":1234,"open":1235,"high":1236,"low":1235,"close":1236,"change":1237,"percent_change":1238,"volume":172,"transactions":9,"vwap":1236},"2026-03-02",29.059999,29.265,0.657,2.3,{"date":1240,"open":1241,"high":1242,"low":1243,"close":1242,"change":1128,"percent_change":723,"volume":1244,"transactions":9,"vwap":1242},"2026-02-27",28.47,28.608,28.433,9900,{"date":1246,"open":1247,"high":1248,"low":1247,"close":1249,"change":1091,"percent_change":1148,"volume":991,"transactions":9,"vwap":1249},"2026-02-26",28.29,28.46,28.418,{"date":1251,"open":1252,"high":1253,"low":1254,"close":1255,"change":1256,"percent_change":667,"volume":1257,"transactions":9,"vwap":1255},"2026-02-25",27.93,28.13,27.78,28.124,0.015,10300,{"date":1259,"open":1260,"high":1260,"low":1059,"close":1261,"change":1262,"percent_change":234,"volume":937,"transactions":9,"vwap":1261},"2026-02-24",28.3,28.109,-0.045,{"date":1264,"open":1052,"high":1052,"low":1265,"close":1266,"change":1267,"percent_change":515,"volume":1268,"transactions":9,"vwap":1266},"2026-02-23",28.1,28.154,0.003,5600,{"date":1270,"open":1271,"high":1271,"low":1271,"close":1271,"change":1272,"percent_change":1273,"volume":644,"transactions":9,"vwap":1271},"2026-02-20",28.151,0.209,0.75,{"date":1275,"open":1276,"high":1276,"low":1277,"close":1277,"change":1278,"percent_change":86,"volume":862,"transactions":9,"vwap":1277},"2026-02-19",27.95,27.942,0.061,{"date":1280,"open":1059,"high":1059,"low":1281,"close":1281,"change":1282,"percent_change":1283,"volume":1284,"transactions":9,"vwap":1281},"2026-02-18",27.881,0.092,0.33,2200,{"date":1286,"open":1287,"high":1287,"low":1287,"close":1287,"change":1288,"percent_change":1289,"volume":644,"transactions":9,"vwap":1287},"2026-02-17",27.789,-0.104,-0.37,{"date":1291,"open":1292,"high":1293,"low":1292,"close":1294,"change":1295,"percent_change":1296,"volume":1297,"transactions":9,"vwap":1294},"2026-02-13",27.7,27.965,27.893,0.604,2.21,2800,{"date":1299,"open":1300,"high":1300,"low":1301,"close":1301,"change":1262,"percent_change":234,"volume":743,"transactions":9,"vwap":1301},"2026-02-12",27.36,27.289,{"date":1303,"open":1304,"high":1305,"low":1304,"close":1305,"change":1306,"percent_change":1307,"volume":1033,"transactions":9,"vwap":1305},"2026-02-11",27.32,27.334,0.385,1.43,{"date":1309,"open":378,"high":378,"low":1310,"close":1310,"change":1311,"percent_change":86,"volume":716,"transactions":9,"vwap":1310},"2026-02-10",26.949,0.058,{"date":1313,"open":1314,"high":1314,"low":1314,"close":1314,"change":1315,"percent_change":1092,"volume":644,"transactions":9,"vwap":1314},"2026-02-09",26.891,0.268,{"date":1317,"open":1318,"high":1318,"low":1318,"close":1318,"change":1319,"percent_change":936,"volume":644,"transactions":9,"vwap":1318},"2026-02-06",26.623,0.232,{"date":1321,"open":1322,"high":1322,"low":1322,"close":1322,"change":1323,"percent_change":197,"volume":644,"transactions":9,"vwap":1322},"2026-02-05",26.391,0.216,{"date":1325,"open":1326,"high":1326,"low":1326,"close":1326,"change":1327,"percent_change":825,"volume":644,"transactions":9,"vwap":1326},"2026-02-04",26.175,0.105,{"date":1329,"open":1330,"high":1331,"low":1330,"close":1331,"change":1332,"percent_change":1333,"volume":1033,"transactions":9,"vwap":1331},"2026-02-03",25.8,26.07,0.545,2.14,{"date":1335,"open":1336,"high":1336,"low":1337,"close":1337,"change":1338,"percent_change":1339,"volume":716,"transactions":9,"vwap":1337},"2026-02-02",25.59,25.525,-0.309,-1.2,{"date":1341,"open":1342,"high":1342,"low":1342,"close":1342,"change":1343,"percent_change":383,"volume":644,"transactions":9,"vwap":1342},"2026-01-30",25.834,-0.057,{"date":1345,"open":1346,"high":1346,"low":1347,"close":1347,"change":789,"percent_change":1348,"volume":893,"transactions":9,"vwap":1347},"2026-01-29",25.97,25.891,0.77,{"date":1350,"open":1351,"high":1351,"low":1352,"close":1352,"change":1353,"percent_change":1354,"volume":735,"transactions":9,"vwap":1352},"2026-01-28",25.75,25.693,0.298,1.17,{"date":1356,"open":1357,"high":1357,"low":1358,"close":1358,"change":1359,"percent_change":1360,"volume":777,"transactions":9,"vwap":1358},"2026-01-27",25.44,25.395,0.259,1.03,{"date":1362,"open":1363,"high":1364,"low":1363,"close":1364,"change":1365,"percent_change":866,"volume":1297,"transactions":9,"vwap":1364},"2026-01-26",25.02,25.136,-0.004,{"date":1367,"open":1368,"high":1368,"low":1368,"close":1368,"change":1369,"percent_change":1370,"volume":644,"transactions":9,"vwap":1368},"2026-01-23",25.14,0.158,0.63,{"date":1372,"open":1373,"high":1373,"low":1373,"close":1373,"change":1374,"percent_change":1019,"volume":644,"transactions":9,"vwap":1373},"2026-01-22",24.982,0.242,{"date":1376,"open":1377,"high":1377,"low":1377,"close":1377,"change":1378,"percent_change":692,"volume":735,"transactions":9,"vwap":1377},"2026-01-21",24.74,0.219,{"date":1380,"open":1381,"high":1381,"low":1382,"close":1382,"change":1383,"percent_change":853,"volume":709,"transactions":9,"vwap":1382},"2026-01-20",24.66,24.521,-0.213,{"date":1385,"open":1386,"high":1387,"low":1386,"close":1387,"change":78,"percent_change":1388,"volume":854,"transactions":9,"vwap":1387},"2026-01-16",24.6,24.734,1.39,{"date":1390,"open":1391,"high":1391,"low":1392,"close":1392,"change":1393,"percent_change":1393,"volume":751,"transactions":9,"vwap":1392},"2026-01-15",24.42,24.394,0,{"date":1395,"open":1392,"high":1392,"low":1392,"close":1392,"change":1396,"percent_change":633,"volume":644,"transactions":9,"vwap":1392},"2026-01-14",0.156,{"date":1398,"open":1399,"high":1399,"low":1399,"close":1399,"change":1400,"percent_change":1401,"volume":644,"transactions":9,"vwap":1399},"2026-01-13",24.238,0.359,1.5,{"date":1403,"open":1404,"high":1404,"low":1404,"close":1404,"change":1405,"percent_change":742,"volume":644,"transactions":9,"vwap":1404},"2026-01-12",23.879,0.049,{"date":1407,"open":1408,"high":1409,"low":1408,"close":1409,"change":1410,"percent_change":86,"volume":644,"transactions":9,"vwap":1409},"2026-01-09",23.8,23.83,0.053,{"date":1412,"open":1413,"high":1414,"low":1413,"close":1414,"change":196,"percent_change":1092,"volume":716,"transactions":9,"vwap":1414},"2026-01-08",23.68,23.777,{"date":1416,"open":1417,"high":1417,"low":1417,"close":1417,"change":1418,"percent_change":651,"volume":644,"transactions":9,"vwap":1417},"2026-01-07",23.539,-0.06,{"date":1420,"open":1421,"high":1421,"low":1422,"close":1422,"change":1423,"percent_change":1424,"volume":874,"transactions":9,"vwap":1422},"2026-01-06",24.040001,23.599,-0.534,-2.21,{"date":1426,"open":1427,"high":1427,"low":1408,"close":1428,"change":1429,"percent_change":708,"volume":172,"transactions":9,"vwap":1428},"2026-01-05",24.44,24.133,-0.166,{"date":1431,"open":1432,"high":1432,"low":1432,"close":1432,"change":942,"percent_change":1433,"volume":644,"transactions":9,"vwap":1432},"2026-01-02",24.299,0.93,{"date":1435,"open":1436,"high":1436,"low":1436,"close":1436,"change":1437,"percent_change":1231,"volume":644,"transactions":9,"vwap":1436},"2025-12-31",24.075001,-0.095,{"date":1439,"open":1440,"high":1441,"low":1440,"close":1441,"change":1442,"percent_change":1443,"volume":966,"transactions":9,"vwap":1441},"2025-12-30",24.15,24.17,0.146,0.61,{"date":1445,"open":1446,"high":1446,"low":1446,"close":1446,"change":1447,"percent_change":1448,"volume":644,"transactions":9,"vwap":1446},"2025-12-29",24.024,0.094,0.39,{"date":1450,"open":1451,"high":1451,"low":1451,"close":1451,"change":250,"percent_change":1452,"volume":644,"transactions":9,"vwap":1451},"2025-12-26",23.93,-0.35,{"date":1454,"open":1455,"high":1455,"low":1456,"close":1456,"change":1457,"percent_change":920,"volume":1033,"transactions":9,"vwap":1456},"2025-12-24",24.030001,24.013,-0.05,{"date":1459,"open":1460,"high":1460,"low":1460,"close":1460,"change":1461,"percent_change":524,"volume":644,"transactions":9,"vwap":1460},"2025-12-23",24.063,0.287,{"date":1463,"open":1464,"high":1464,"low":1464,"close":1464,"change":1465,"percent_change":42,"volume":644,"transactions":9,"vwap":1464},"2025-12-22",23.776,0.113,{"date":1467,"open":1468,"high":1468,"low":1468,"close":1468,"change":1267,"percent_change":515,"volume":716,"transactions":9,"vwap":1468},"2025-12-19",23.663,{"date":1470,"open":1471,"high":1471,"low":1471,"close":1471,"change":234,"percent_change":1167,"volume":644,"transactions":9,"vwap":1471},"2025-12-18",23.66,{"date":1473,"open":1474,"high":1474,"low":1474,"close":1474,"change":1475,"percent_change":1476,"volume":1477,"transactions":9,"vwap":1474},"2025-12-17",23.82,0.226,0.96,2600,{"date":1479,"open":1480,"high":1480,"low":1481,"close":1481,"change":1482,"percent_change":1483,"volume":644,"transactions":9,"vwap":1481},"2025-12-16",23.645,23.594,-0.52,-2.16,{"date":1485,"open":1486,"high":1487,"low":1486,"close":1487,"change":866,"percent_change":1212,"volume":1033,"transactions":9,"vwap":1487},"2025-12-15",23.986,24.114,{"date":1489,"open":1490,"high":1490,"low":1491,"close":1491,"change":1492,"percent_change":216,"volume":716,"transactions":9,"vwap":1491},"2025-12-12",24.27,24.134,-0.035,{"date":1494,"open":1495,"high":1495,"low":1495,"close":1495,"change":1496,"percent_change":1497,"volume":644,"transactions":9,"vwap":1495},"2025-12-11",24.169,0.107,0.44,{"date":1499,"open":1500,"high":1501,"low":1502,"close":1501,"change":1503,"percent_change":1504,"volume":777,"transactions":9,"vwap":1501},"2025-12-10",24.049999,24.062,24.01,-0.142,-0.59,{"date":1506,"open":1507,"high":1507,"low":1508,"close":1508,"change":1509,"percent_change":1510,"volume":854,"transactions":9,"vwap":1508},"2025-12-09",24.476,24.204,-0.093,-0.38,{"date":1512,"open":1513,"high":1513,"low":1514,"close":1515,"change":1516,"percent_change":1517,"volume":862,"transactions":9,"vwap":1515},"2025-12-08",24.52,24.233,24.297,-0.197,-0.8,{"date":1519,"open":1520,"high":1520,"low":1521,"close":1521,"change":1522,"percent_change":1171,"volume":1033,"transactions":9,"vwap":1521},"2025-12-05",24.55,24.494,0.022,{"date":1524,"open":1525,"high":1526,"low":1525,"close":1526,"change":1527,"percent_change":1528,"volume":1284,"transactions":9,"vwap":1526},"2025-12-04",23.74,24.472,0.316,1.31,{"date":1530,"open":1531,"high":1531,"low":1531,"close":1531,"change":1532,"percent_change":1533,"volume":644,"transactions":9,"vwap":1531},"2025-12-03",24.156,0.262,1.1,{"date":1535,"open":1536,"high":1536,"low":1537,"close":1537,"change":1538,"percent_change":1539,"volume":1033,"transactions":9,"vwap":1537},"2025-12-02",24.11,23.894,-0.295,-1.22,{"date":1541,"open":1542,"high":1542,"low":1543,"close":1543,"change":1544,"percent_change":1545,"volume":751,"transactions":9,"vwap":1543},"2025-12-01",24.22,24.189,0.068,0.28,{"date":1547,"open":1548,"high":1549,"low":1548,"close":1549,"change":913,"percent_change":1550,"volume":1033,"transactions":9,"vwap":1549},"2025-11-28",23.79,24.121,1.38,{"date":1552,"open":1553,"high":1553,"low":1554,"close":1554,"change":1555,"percent_change":879,"volume":735,"transactions":9,"vwap":1554},"2025-11-26",23.9,23.792,0.135,{"date":1557,"open":1558,"high":1558,"low":1558,"close":1558,"change":1559,"percent_change":585,"volume":644,"transactions":9,"vwap":1558},"2025-11-25",23.657,0.1,{"date":1561,"open":1562,"high":1562,"low":1562,"close":1562,"change":1563,"percent_change":1055,"volume":644,"transactions":9,"vwap":1562},"2025-11-24",23.557,-0.15,{"date":1565,"open":1566,"high":1566,"low":1566,"close":1566,"change":1567,"percent_change":1172,"volume":644,"transactions":9,"vwap":1566},"2025-11-21",23.707,0.073,{"date":1569,"open":1570,"high":1570,"low":1570,"close":1570,"change":1571,"percent_change":1572,"volume":644,"transactions":9,"vwap":1570},"2025-11-20",23.634,-0.125,-0.53,{"date":1574,"open":1575,"high":1575,"low":1575,"close":1575,"change":1576,"percent_change":1577,"volume":644,"transactions":9,"vwap":1575},"2025-11-19",23.759,-0.031,-0.13,{"date":1579,"open":1408,"high":1409,"low":1548,"close":1548,"change":1580,"percent_change":1581,"volume":777,"transactions":9,"vwap":1548},"2025-11-18",0.088,0.37,{"date":1583,"open":1584,"high":1584,"low":1584,"close":1584,"change":1585,"percent_change":1586,"volume":644,"transactions":9,"vwap":1584},"2025-11-17",23.702,-0.262,-1.09,{"date":1588,"open":1553,"high":1589,"low":1553,"close":1589,"change":1590,"percent_change":1591,"volume":716,"transactions":9,"vwap":1589},"2025-11-14",23.964,0.471,2,{"date":1593,"open":1594,"high":1594,"low":1594,"close":1594,"change":1595,"percent_change":1596,"volume":644,"transactions":9,"vwap":1594},"2025-11-13",23.493,-0.147,-0.62,{"date":1598,"open":1599,"high":1599,"low":1599,"close":1599,"change":1600,"percent_change":148,"volume":644,"transactions":9,"vwap":1599},"2025-11-12",23.64,0.009,{"date":1602,"open":1603,"high":1604,"low":1603,"close":1604,"change":1605,"percent_change":1172,"volume":966,"transactions":9,"vwap":1604},"2025-11-11",23.6,23.631,0.072,{"date":1607,"open":1608,"high":1608,"low":1608,"close":1608,"change":1609,"percent_change":1273,"volume":644,"transactions":9,"vwap":1608},"2025-11-10",23.559,0.175,{"date":1611,"open":1612,"high":1613,"low":1614,"close":1613,"change":1615,"percent_change":1616,"volume":716,"transactions":9,"vwap":1613},"2025-11-07",23.21,23.384,23.18,0.213,0.92,{"date":1618,"open":1619,"high":1619,"low":1620,"close":1621,"change":1622,"percent_change":1443,"volume":716,"transactions":9,"vwap":1621},"2025-11-06",23.19,23.1,23.171,0.141,{"date":1624,"open":1625,"high":1625,"low":1625,"close":1625,"change":1626,"percent_change":118,"volume":644,"transactions":9,"vwap":1625},"2025-11-05",23.030001,0.206,{"date":1628,"open":1629,"high":1629,"low":23,"close":23,"change":1630,"percent_change":1631,"volume":644,"transactions":9,"vwap":23},"2025-11-04",22.85,-0.276,-1.19,{"date":1633,"open":1634,"high":1620,"low":1634,"close":1620,"change":1635,"percent_change":1636,"volume":735,"transactions":9,"vwap":1620},"2025-11-03",23.08,-0.024,-0.1,{"date":1638,"open":1639,"high":1640,"low":1639,"close":1640,"change":1641,"percent_change":1177,"volume":644,"transactions":9,"vwap":1640},"2025-10-31",23.049999,23.124,0.082,{"date":1643,"open":1644,"high":1645,"low":1644,"close":1646,"change":1647,"percent_change":1283,"volume":716,"transactions":9,"vwap":1646},"2025-10-30",23.040001,23.105,23.042,0.076,{"date":1649,"open":1650,"high":1651,"low":1650,"close":1651,"change":1652,"percent_change":1653,"volume":1033,"transactions":9,"vwap":1651},"2025-10-29",22.95,22.966,-0.232,-1,{"date":1655,"open":1656,"high":1657,"low":1656,"close":1657,"change":1658,"percent_change":603,"volume":1033,"transactions":9,"vwap":1657},"2025-10-28",23.17,23.198,-0.021,{"date":1660,"open":1661,"high":1662,"low":1661,"close":1662,"change":1127,"percent_change":1663,"volume":716,"transactions":9,"vwap":1662},"2025-10-27",23.16,23.219,0.25,{"date":1665,"open":1661,"high":1666,"low":1661,"close":1666,"change":1667,"percent_change":1668,"volume":1033,"transactions":9,"vwap":1666},"2025-10-24",23.162,-0.198,-0.85,{"date":1670,"open":1671,"high":1672,"low":1671,"close":1673,"change":1674,"percent_change":409,"volume":1033,"transactions":9,"vwap":1673},"2025-10-23",23.34,23.39,23.36,-0.128,{"date":1676,"open":1677,"high":1678,"low":1677,"close":1678,"change":1679,"percent_change":1680,"volume":716,"transactions":9,"vwap":1678},"2025-10-22",23.306,23.488,0.276,1.19,{"date":1682,"open":1683,"high":1684,"low":1683,"close":1684,"change":1685,"percent_change":1686,"volume":716,"transactions":9,"vwap":1684},"2025-10-21",23.185,23.212,-0.003,-0.01,{"date":1688,"open":1689,"high":1689,"low":1690,"close":1690,"change":1691,"percent_change":133,"volume":716,"transactions":9,"vwap":1690},"2025-10-20",23.25,23.215,0.106,{"date":1693,"open":1694,"high":1695,"low":1694,"close":1695,"change":1049,"percent_change":1696,"volume":777,"transactions":9,"vwap":1695},"2025-10-17",22.96,23.109,0.18,{"date":1698,"open":1699,"high":1699,"low":1700,"close":1701,"change":1702,"percent_change":1703,"volume":743,"transactions":9,"vwap":1701},"2025-10-16",23.26,23,23.066999,-0.333,-1.42,{"date":1705,"open":1706,"high":1706,"low":1707,"close":1707,"change":1567,"percent_change":1172,"volume":746,"transactions":9,"vwap":1707},"2025-10-15",23.55,23.4,{"date":1709,"open":1710,"high":1711,"low":1710,"close":1711,"change":1712,"percent_change":1219,"volume":1477,"transactions":9,"vwap":1711},"2025-10-14",23.15,23.327,-0.084,{"date":1714,"open":1715,"high":1716,"low":1715,"close":1716,"change":1717,"percent_change":1045,"volume":777,"transactions":9,"vwap":1716},"2025-10-13",23.35,23.411,0.169,{"date":1719,"open":1720,"high":1721,"low":1722,"close":1722,"change":1723,"percent_change":1724,"volume":862,"transactions":9,"vwap":1722},"2025-10-10",23.67,23.728,23.242,-0.465,-1.96,{"date":1726,"open":1727,"high":1727,"low":1413,"close":1566,"change":1728,"percent_change":1729,"volume":966,"transactions":9,"vwap":1566},"2025-10-09",24.02,-0.538,-2.22,{"date":1731,"open":1732,"high":1733,"low":1732,"close":1733,"change":1734,"percent_change":1000,"volume":746,"transactions":9,"vwap":1733},"2025-10-08",24.141,24.245,0.032,{"date":1736,"open":1737,"high":1738,"low":1536,"close":1738,"change":1739,"percent_change":286,"volume":746,"transactions":9,"vwap":1738},"2025-10-07",24.115,24.213,0.038,{"date":1741,"open":1742,"high":1742,"low":1743,"close":1743,"change":1744,"percent_change":685,"volume":751,"transactions":9,"vwap":1743},"2025-10-06",24.41,24.175,-0.235,{"date":1746,"open":1742,"high":1742,"low":1742,"close":1742,"change":1747,"percent_change":1748,"volume":791,"transactions":9,"vwap":1742},"2025-10-03",0.173,0.71,{"date":1750,"open":1751,"high":1751,"low":1752,"close":1752,"change":1753,"percent_change":1754,"volume":862,"transactions":9,"vwap":1752},"2025-10-02",24.441,24.237,-0.182,-0.75,{"date":1756,"open":1757,"high":1757,"low":1757,"close":1757,"change":1758,"percent_change":376,"volume":644,"transactions":9,"vwap":1757},"2025-10-01",24.419,-0.113,{"date":1760,"open":1761,"high":1762,"low":1761,"close":1762,"change":1763,"percent_change":667,"volume":862,"transactions":9,"vwap":1762},"2025-09-30",24.49,24.532,0.012,{"date":1765,"open":1761,"high":1513,"low":1766,"close":1513,"change":707,"percent_change":625,"volume":1767,"transactions":9,"vwap":1513},"2025-09-29",24.45,7300,{"date":1769,"open":1770,"high":1770,"low":1771,"close":1771,"change":1410,"percent_change":742,"volume":777,"transactions":9,"vwap":1771},"2025-09-26",24.92,24.726,{"date":1773,"open":1774,"high":1775,"low":1774,"close":1775,"change":1739,"percent_change":958,"volume":716,"transactions":9,"vwap":1775},"2025-09-25",24.65,24.673,{"date":1777,"open":1778,"high":1779,"low":1778,"close":1779,"change":1780,"percent_change":1528,"volume":777,"transactions":9,"vwap":1779},"2025-09-24",24.553,24.635,0.318,{"date":1782,"open":1440,"high":1742,"low":1440,"close":1783,"change":1784,"percent_change":1528,"volume":1785,"transactions":9,"vwap":1783},"2025-09-23",24.317,0.315,4600,{"date":1787,"open":1788,"high":1788,"low":1788,"close":1788,"change":1571,"percent_change":1482,"volume":644,"transactions":9,"vwap":1788},"2025-09-22",24.0020008,{"date":1790,"open":1791,"high":1791,"low":1791,"close":1791,"change":1792,"percent_change":1793,"volume":644,"transactions":9,"vwap":1791},"2025-09-19",24.127,-0.27,-1.11,{"date":1795,"open":1796,"high":1797,"low":1796,"close":1797,"change":286,"percent_change":188,"volume":746,"transactions":9,"vwap":1797},"2025-09-18",24.39,24.397,{"date":1799,"open":1800,"high":1800,"low":1752,"close":1752,"change":1801,"percent_change":1370,"volume":735,"transactions":9,"vwap":1752},"2025-09-17",24.339,0.152,{"date":1803,"open":1804,"high":1804,"low":1804,"close":1804,"change":1393,"percent_change":1393,"volume":644,"transactions":9,"vwap":1804},"2025-09-16",24.084999,{"date":1806,"open":1807,"high":1807,"low":1804,"close":1804,"change":1808,"percent_change":304,"volume":716,"transactions":9,"vwap":1804},"2025-09-15",24.26,-0.114,{"date":1810,"open":1811,"high":1811,"low":1812,"close":1812,"change":1813,"percent_change":1128,"volume":1033,"transactions":9,"vwap":1812},"2025-09-12",24.23,24.199,0.047,{"date":1815,"open":1816,"high":1816,"low":1816,"close":1816,"change":824,"percent_change":959,"volume":644,"transactions":9,"vwap":1816},"2025-09-11",24.152,{"date":1818,"open":1819,"high":1819,"low":1819,"close":1819,"change":1801,"percent_change":633,"volume":644,"transactions":9,"vwap":1819},"2025-09-10",24.033001,{"date":1821,"open":1822,"high":1822,"low":1823,"close":1823,"change":1824,"percent_change":1581,"volume":716,"transactions":9,"vwap":1823},"2025-09-09",23.963,23.881,0.089,{"date":1826,"open":1554,"high":1554,"low":1554,"close":1554,"change":1827,"percent_change":1828,"volume":644,"transactions":9,"vwap":1554},"2025-09-08",-0.167,-0.7,{"date":1830,"open":1831,"high":1832,"low":1833,"close":1832,"change":1429,"percent_change":1834,"volume":1033,"transactions":9,"vwap":1832},"2025-09-05",23.95,23.959,23.86,-0.69,{"date":1836,"open":1837,"high":1837,"low":1837,"close":1837,"change":1311,"percent_change":104,"volume":644,"transactions":9,"vwap":1837},"2025-09-04",24.125,{"date":1839,"open":1840,"high":1840,"low":1500,"close":1841,"change":1842,"percent_change":734,"volume":1843,"transactions":9,"vwap":1841},"2025-09-03",24.1,24.066999,-0.044,50500,{"date":1845,"open":1846,"high":1846,"low":1846,"close":1846,"change":1071,"percent_change":1754,"volume":716,"transactions":9,"vwap":1846},"2025-09-02",24.111,{"date":1848,"open":1849,"high":1850,"low":1851,"close":1851,"change":1049,"percent_change":1226,"volume":1843,"transactions":9,"vwap":1851},"2025-08-29",24.31,24.34,24.292,{"date":1853,"open":1854,"high":1855,"low":1455,"close":1855,"change":1856,"percent_change":1857,"volume":1843,"transactions":9,"vwap":1855},"2025-08-28",24.16,24.25,0.187,0.78,{"date":1859,"open":1727,"high":1860,"low":1727,"close":1460,"change":1861,"percent_change":93,"volume":1843,"transactions":9,"vwap":1460},"2025-08-27",24.14,0.123,{"date":1863,"open":1833,"high":1864,"low":1833,"close":1864,"change":515,"percent_change":148,"volume":1865,"transactions":9,"vwap":1864},"2025-08-26",23.94,50700,{"date":1867,"open":1868,"high":1868,"low":1451,"close":1451,"change":1869,"percent_change":1870,"volume":1871,"transactions":9,"vwap":1451},"2025-08-25",24.19,-0.154,-0.64,52000,{"date":1873,"open":1874,"high":1874,"low":1875,"close":1875,"change":1876,"percent_change":79,"volume":832,"transactions":9,"vwap":1875},"2025-08-22",24.187,24.084,0.034,{"date":1878,"open":1879,"high":1879,"low":1500,"close":1500,"change":667,"percent_change":742,"volume":1880,"transactions":9,"vwap":1500},"2025-08-21",24.059999,50200,{"date":1882,"open":1883,"high":1884,"low":1883,"close":1885,"change":1886,"percent_change":171,"volume":716,"transactions":9,"vwap":1885},"2025-08-20",23.84,24.096001,24,0.237,{"date":1888,"open":1525,"high":1548,"low":1889,"close":1890,"change":1891,"percent_change":1418,"volume":1892,"transactions":9,"vwap":1890},"2025-08-19",23.715,23.763,-0.015,50400,{"date":1894,"open":1895,"high":1895,"low":1896,"close":1896,"change":830,"percent_change":1897,"volume":1898,"transactions":9,"vwap":1896},"2025-08-18",23.85,23.778,-0.73,50300,{"date":1900,"open":1421,"high":1901,"low":1902,"close":1902,"change":1903,"percent_change":409,"volume":1880,"transactions":9,"vwap":1902},"2025-08-15",24.07,23.954,-0.129,{"date":1905,"open":1906,"high":1906,"low":1727,"close":1907,"change":1908,"percent_change":867,"volume":966,"transactions":9,"vwap":1907},"2025-08-14",24.109,24.083,-0.016,{"date":1910,"open":1911,"high":1912,"low":1913,"close":1912,"change":1696,"percent_change":1273,"volume":743,"transactions":9,"vwap":1912},"2025-08-13",23.919,24.099001,23.885,{"date":1915,"open":1408,"high":1911,"low":1408,"close":1911,"change":1916,"percent_change":1032,"volume":1917,"transactions":9,"vwap":1911},"2025-08-12",0.071,25400,{"date":1919,"open":1831,"high":1831,"low":1920,"close":1920,"change":1921,"percent_change":215,"volume":735,"transactions":9,"vwap":1920},"2025-08-11",23.848,-0.009,{"date":1923,"open":1924,"high":1924,"low":1925,"close":1925,"change":1926,"percent_change":1927,"volume":172,"transactions":9,"vwap":1925},"2025-08-08",23.982,23.857,-0.099,-0.41,{"date":1929,"open":1930,"high":1931,"low":1932,"close":1932,"change":1211,"percent_change":603,"volume":980,"transactions":9,"vwap":1932},"2025-08-07",24.037001,24.039,23.956,{"date":1934,"open":1935,"high":1935,"low":1935,"close":1935,"change":1936,"percent_change":1636,"volume":644,"transactions":9,"vwap":1935},"2025-08-06",23.978,-0.025,{"date":1938,"open":1939,"high":1940,"low":1939,"close":1940,"change":1941,"percent_change":1942,"volume":1943,"transactions":9,"vwap":1940},"2025-08-05",23.77,24.0030003,-0.244,-1.01,50000,{"date":1945,"open":1946,"high":1946,"low":1947,"close":1947,"change":1948,"percent_change":943,"volume":716,"transactions":9,"vwap":1947},"2025-08-04",24.255,24.247,0.174,{"date":1950,"open":1951,"high":1952,"low":1951,"close":1952,"change":1674,"percent_change":1572,"volume":1880,"transactions":9,"vwap":1952},"2025-08-01",23.96,24.073,{"date":1954,"open":1490,"high":1849,"low":1955,"close":1956,"change":1957,"percent_change":1958,"volume":1917,"transactions":9,"vwap":1956},"2025-07-31",24.149,24.201,0.257,1.07,{"date":1960,"open":1951,"high":1961,"low":1962,"close":1962,"change":1963,"percent_change":1212,"volume":1964,"transactions":9,"vwap":1962},"2025-07-30",23.97,23.944,-0.019,25500,{"date":1966,"open":1822,"high":1822,"low":1822,"close":1822,"change":78,"percent_change":1967,"volume":644,"transactions":9,"vwap":1822},"2025-07-29",1.44,{"date":1969,"open":1970,"high":1971,"low":1970,"close":1971,"change":1686,"percent_change":215,"volume":1972,"transactions":9,"vwap":1971},"2025-07-28",23.62,23.623,25000,{"date":1974,"open":1975,"high":1975,"low":1976,"close":1976,"change":1977,"percent_change":1978,"volume":1972,"transactions":9,"vwap":1976},"2025-07-25",23.71,23.633,-0.155,-0.65,{"date":1980,"open":1981,"high":1981,"low":1981,"close":1981,"change":1982,"percent_change":1983,"volume":644,"transactions":9,"vwap":1981},"2025-07-24",23.788,0.153,0.65,{"date":1985,"open":1986,"high":1987,"low":1988,"close":1987,"change":1989,"percent_change":1283,"volume":1477,"transactions":9,"vwap":1987},"2025-07-23",23.602,23.635,23.59,0.077,{"date":1991,"open":1988,"high":1988,"low":1992,"close":1992,"change":1993,"percent_change":958,"volume":644,"transactions":9,"vwap":1992},"2025-07-22",23.558,0.035,{"date":1995,"open":1440,"high":1440,"low":1996,"close":1996,"change":1997,"percent_change":1998,"volume":1999,"transactions":9,"vwap":1996},"2025-07-21",23.523,-0.677,-2.8,26000,{"date":2001,"open":2002,"high":2002,"low":2002,"close":2002,"change":2003,"percent_change":2004,"volume":644,"transactions":9,"vwap":2002},"2025-07-18",24.2,0.351,1.47,{"date":2006,"open":2007,"high":1833,"low":2007,"close":2008,"change":508,"percent_change":1108,"volume":2009,"transactions":9,"vwap":2008},"2025-07-17",23.72,23.849,25200,{"date":2011,"open":2012,"high":2012,"low":2012,"close":2012,"change":2013,"percent_change":804,"volume":644,"transactions":9,"vwap":2012},"2025-07-16",23.829,-0.131,{"date":2015,"open":1951,"high":1951,"low":1951,"close":1951,"change":2016,"percent_change":708,"volume":2017,"transactions":9,"vwap":1951},"2025-07-15",-0.164,26500,{"date":2019,"open":2020,"high":2020,"low":2020,"close":2020,"change":2021,"percent_change":2022,"volume":644,"transactions":9,"vwap":2020},"2025-07-14",24.124,0.243,1.02,{"date":2024,"open":2025,"high":2026,"low":1823,"close":1823,"change":741,"percent_change":2027,"volume":2009,"transactions":9,"vwap":1823},"2025-07-11",23.91,23.934,0.26,{"date":2029,"open":2030,"high":2030,"low":2030,"close":2030,"change":1107,"percent_change":1559,"volume":644,"transactions":9,"vwap":2030},"2025-07-10",23.819,{"date":2032,"open":1409,"high":1409,"low":2033,"close":2033,"change":1563,"percent_change":1055,"volume":2034,"transactions":9,"vwap":2033},"2025-07-09",23.795,25300,{"date":2036,"open":1548,"high":2037,"low":1548,"close":2037,"change":2038,"percent_change":2039,"volume":2040,"transactions":9,"vwap":2037},"2025-07-08",23.945,0.028,0.12,25700,{"date":2042,"open":2043,"high":2043,"low":2043,"close":2043,"change":2044,"percent_change":1631,"volume":644,"transactions":9,"vwap":2043},"2025-07-07",23.917,-0.287,{"date":2046,"open":1860,"high":1508,"low":1860,"close":1508,"change":1576,"percent_change":1577,"volume":2009,"transactions":9,"vwap":1508},"2025-07-03",{"date":2048,"open":1502,"high":2049,"low":1833,"close":2049,"change":1044,"percent_change":2050,"volume":2034,"transactions":9,"vwap":2049},"2025-07-02",24.235,0.85,{"date":2052,"open":1440,"high":1440,"low":1455,"close":1455,"change":2053,"percent_change":2054,"volume":2055,"transactions":9,"vwap":1455},"2025-07-01",-0.468,-1.91,25600,{"date":2057,"open":2058,"high":2059,"low":2058,"close":2059,"change":2060,"percent_change":959,"volume":1972,"transactions":9,"vwap":2059},"2025-06-30",24.35,24.498,0.121,{"date":2062,"open":2063,"high":2063,"low":2064,"close":2064,"change":2065,"percent_change":1457,"volume":644,"transactions":9,"vwap":2064},"2025-06-27",24.467,24.377,-0.013,{"date":2067,"open":2068,"high":1796,"low":2068,"close":1796,"change":42,"percent_change":2069,"volume":907,"transactions":9,"vwap":1796},"2025-06-26",24.3,2.01,{"date":2071,"open":1864,"high":1885,"low":2025,"close":2025,"change":2072,"percent_change":1897,"volume":2040,"transactions":9,"vwap":2025},"2025-06-25",-0.177,{"date":2074,"open":2075,"high":1536,"low":2075,"close":2076,"change":2077,"percent_change":2078,"volume":2079,"transactions":9,"vwap":2076},"2025-06-24",23.88,24.087,0.182,0.76,27100,{"date":2081,"open":1542,"high":1542,"low":2082,"close":2082,"change":2044,"percent_change":1631,"volume":735,"transactions":9,"vwap":2082},"2025-06-23",23.905,{"date":2084,"open":2085,"high":2085,"low":2085,"close":2085,"change":1282,"percent_change":2086,"volume":644,"transactions":9,"vwap":2085},"2025-06-20",24.192,0.38,{"date":2088,"open":1502,"high":1840,"low":1502,"close":1840,"change":2089,"percent_change":1226,"volume":1972,"transactions":9,"vwap":1840},"2025-06-18",0.041,{"date":2091,"open":1840,"high":1840,"low":2092,"close":2092,"change":2093,"percent_change":376,"volume":709,"transactions":9,"vwap":2092},"2025-06-17",24.059,-0.111,{"date":2095,"open":2096,"high":2097,"low":1441,"close":1441,"change":2098,"percent_change":811,"volume":2099,"transactions":9,"vwap":1441},"2025-06-16",24.304,24.32,-0.263,25100,{"date":2101,"open":2102,"high":2102,"low":2103,"close":2103,"change":1031,"percent_change":1177,"volume":644,"transactions":9,"vwap":2103},"2025-06-13",24.485,24.433,{"date":2105,"open":2106,"high":2107,"low":2106,"close":2107,"change":2108,"percent_change":1443,"volume":709,"transactions":9,"vwap":2107},"2025-06-12",24.29,24.346,0.147,{"date":2110,"open":1804,"high":2002,"low":1804,"close":1812,"change":2111,"percent_change":1433,"volume":832,"transactions":9,"vwap":1812},"2025-06-11",0.223,{"date":2113,"open":2114,"high":2114,"low":2114,"close":2114,"change":2115,"percent_change":1559,"volume":644,"transactions":9,"vwap":2114},"2025-06-10",23.976,0.025,{"date":2117,"open":1441,"high":1441,"low":2118,"close":2118,"change":2119,"percent_change":2120,"volume":1033,"transactions":9,"vwap":2118},"2025-06-09",23.951,-0.356,-1.46,{"date":2122,"open":1811,"high":2058,"low":1811,"close":2123,"change":2124,"percent_change":2125,"volume":709,"transactions":9,"vwap":2123},"2025-06-06",24.307,0.142,0.59,{"date":2127,"open":1901,"high":2128,"low":1901,"close":2129,"change":1171,"percent_change":1581,"volume":2130,"transactions":9,"vwap":2129},"2025-06-05",24.21,24.165,27400,{"date":2132,"open":1441,"high":1441,"low":1436,"close":1436,"change":757,"percent_change":2133,"volume":1972,"transactions":9,"vwap":1436},"2025-06-04",-1.37,{"date":2135,"open":1742,"high":1742,"low":1742,"close":1742,"change":2136,"percent_change":1148,"volume":644,"transactions":9,"vwap":1742},"2025-06-03",0.253,{"date":2138,"open":1860,"high":2139,"low":1536,"close":2139,"change":2140,"percent_change":2141,"volume":1972,"transactions":9,"vwap":2139},"2025-06-02",24.157,0.281,1.18,{"date":2143,"open":1408,"high":1553,"low":1408,"close":2144,"change":2145,"percent_change":508,"volume":2146,"transactions":9,"vwap":2144},"2025-05-30",23.876,0.005,27300,{"date":2148,"open":1500,"high":1500,"low":2149,"close":2150,"change":2151,"percent_change":1510,"volume":743,"transactions":9,"vwap":2150},"2025-05-29",23.81,23.871,-0.091,{"date":2153,"open":1455,"high":1455,"low":2154,"close":2154,"change":2155,"percent_change":2156,"volume":2157,"transactions":9,"vwap":2154},"2025-05-28",23.962,-0.199,-0.82,26200,{"date":2159,"open":2160,"high":2160,"low":2160,"close":2160,"change":2161,"percent_change":1019,"volume":644,"transactions":9,"vwap":2160},"2025-05-27",24.161,0.234,{"date":2163,"open":2164,"high":2165,"low":2164,"close":2165,"change":196,"percent_change":171,"volume":746,"transactions":9,"vwap":2165},"2025-05-23",23.698,23.927,{"date":2167,"open":2168,"high":2169,"low":2168,"close":2169,"change":2170,"percent_change":604,"volume":2034,"transactions":9,"vwap":2169},"2025-05-22",23.56,23.689,-0.071,{"date":2172,"open":1895,"high":1895,"low":2173,"close":2173,"change":2174,"percent_change":2175,"volume":2099,"transactions":9,"vwap":2173},"2025-05-21",23.76,-0.298,-1.24,{"date":2177,"open":2178,"high":2178,"low":2178,"close":2178,"change":1410,"percent_change":86,"volume":644,"transactions":9,"vwap":2178},"2025-05-20",24.058001,{"date":2180,"open":1502,"high":1502,"low":2181,"close":2181,"change":2182,"percent_change":2183,"volume":2184,"transactions":9,"vwap":2181},"2025-05-19",24.0049992,-0.187,-0.77,30100,{"date":2186,"open":2187,"high":2085,"low":2187,"close":2085,"change":2188,"percent_change":604,"volume":716,"transactions":9,"vwap":2085},"2025-05-16",24.13,-0.073,{"date":2190,"open":2191,"high":2192,"low":2191,"close":2192,"change":516,"percent_change":2039,"volume":2009,"transactions":9,"vwap":2192},"2025-05-15",24.08,24.265,{"date":2194,"open":1840,"high":2049,"low":2191,"close":2049,"change":1176,"percent_change":1001,"volume":2099,"transactions":9,"vwap":2049},"2025-05-14",{"date":2196,"open":1455,"high":2128,"low":1455,"close":2197,"change":2198,"percent_change":1161,"volume":980,"transactions":9,"vwap":2197},"2025-05-13",24.131,0.379,{"date":2200,"open":1864,"high":1864,"low":2007,"close":2201,"change":796,"percent_change":2125,"volume":2157,"transactions":9,"vwap":2201},"2025-05-12",23.752,{"date":2203,"open":2204,"high":2204,"low":2205,"close":2206,"change":1963,"percent_change":1212,"volume":716,"transactions":9,"vwap":2206},"2025-05-09",23.628,23.61,23.613,{"date":2208,"open":1975,"high":1975,"low":2209,"close":2209,"change":1267,"percent_change":515,"volume":880,"transactions":9,"vwap":2209},"2025-05-08",23.632,{"date":2211,"open":2212,"high":2213,"low":2212,"close":2214,"change":2215,"percent_change":1388,"volume":880,"transactions":9,"vwap":2214},"2025-05-07",23.5,23.63,23.629,0.323,{"date":2217,"open":2218,"high":2218,"low":1677,"close":1677,"change":2219,"percent_change":2220,"volume":735,"transactions":9,"vwap":1677},"2025-05-06",23.32,-0.056,-0.24,{"date":2222,"open":2223,"high":2224,"low":2225,"close":2225,"change":2226,"percent_change":2227,"volume":2009,"transactions":9,"vwap":2225},"2025-05-05",23.41,23.42,23.362,-0.341,-1.44,{"date":2229,"open":2007,"high":2007,"low":1570,"close":2230,"change":1527,"percent_change":2231,"volume":1087,"transactions":9,"vwap":2230},"2025-05-02",23.703,1.35,{"date":2233,"open":1970,"high":1970,"low":2234,"close":2234,"change":2235,"percent_change":2236,"volume":862,"transactions":9,"vwap":2234},"2025-05-01",23.387,-0.112,-0.48,{"date":2238,"open":2223,"high":2239,"low":2223,"close":2239,"change":2240,"percent_change":2241,"volume":1257,"transactions":9,"vwap":2239},"2025-04-30",23.499,-0.496,-2.07,{"date":2243,"open":1553,"high":1502,"low":1553,"close":2244,"change":2245,"percent_change":2246,"volume":2247,"transactions":9,"vwap":2244},"2025-04-29",23.995,-0.136,-0.56,22400,{"date":2249,"open":2250,"high":2197,"low":2250,"close":2197,"change":2251,"percent_change":1433,"volume":2252,"transactions":9,"vwap":2197},"2025-04-28",24.09,0.222,10000,{"date":2254,"open":1895,"high":2255,"low":1895,"close":2255,"change":2256,"percent_change":1636,"volume":746,"transactions":9,"vwap":2255},"2025-04-25",23.909,-0.023,{"date":177,"open":2258,"high":2259,"low":2258,"close":2259,"change":1319,"percent_change":1019,"volume":2260,"transactions":9,"vwap":2259},23.7,23.932,20300]