[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-QVOY":3,"homepage-market-summary":29,"stock-historical-QVOY":171},{"ticker":4,"date":5,"profile":6,"dividend":12,"quote":16},"QVOY","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},"Q3 All-Season Active Rotation ETF","Cboe BZX",null,"ETF",true,{"dividend_yield":13,"annual_dividend":14,"frequency":15,"next_ex_date":9},8.8068,2.5029,"Annual",{"close":17,"open":18,"high":19,"low":18,"prev_close":20,"change":21,"percent_change":22,"volume":23,"transactions":9,"vwap":9,"high_52w":24,"low_52w":25,"avg_volume_52w":26,"range_52w_percent":27,"record_count":28},28.42,28.3901,28.43,28.2705,0.1495,0.53,10119.906901,31.86,26.9,11526.272149266932,30.6,960,{"status":30,"indices":31,"watchlist":75,"sectors":97,"benchmarks":152},"success",[32,39,46,53,60,68],{"symbol":33,"name":34,"price":35,"change":36,"pct_change":37,"is_up":11,"sparkline":38,"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":40,"name":41,"price":42,"change":43,"pct_change":44,"is_up":11,"sparkline":45,"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":47,"name":48,"price":49,"change":50,"pct_change":51,"is_up":11,"sparkline":52,"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":54,"name":55,"price":56,"change":57,"pct_change":58,"is_up":11,"sparkline":59,"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":61,"name":62,"price":63,"change":64,"pct_change":65,"is_up":66,"sparkline":67,"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":69,"name":70,"price":71,"change":72,"pct_change":73,"is_up":66,"sparkline":74,"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",[76,83,90],{"symbol":77,"name":78,"price":79,"change":80,"pct_change":81,"is_up":11,"sparkline":82,"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":84,"name":85,"price":86,"change":87,"pct_change":88,"is_up":11,"sparkline":89,"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":91,"name":92,"price":93,"change":94,"pct_change":95,"is_up":11,"sparkline":96,"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",[98,102,107,112,117,122,127,132,137,142,147],{"name":99,"etf":100,"change":22,"price":101,"is_up":11},"Technology","XLK",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":66},"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":44,"is_up":11},"DIA","SPDR Dow Jones ETF",514.56,{"ticker":167,"name":168,"price":169,"change":170,"is_up":66},"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":24,"period_low":176,"average_volume":177,"total_volume":178,"period_return":179,"latest_close":17,"start_date":180,"end_date":5},24.1,10277,3751194.309466,16.81,"2025-04-24",[182,185,193,202,212,222,232,241,250,260,269,278,288,298,306,315,325,335,344,354,365,375,383,394,403,412,421,431,441,447,457,467,475,485,493,501,508,517,526,536,542,550,559,566,574,583,593,601,608,617,625,634,644,652,659,666,673,683,688,696,705,716,721,729,734,742,750,755,761,767,776,784,792,801,808,817,824,832,838,846,855,861,867,872,877,884,891,899,906,914,922,929,936,942,948,954,960,966,970,977,984,987,993,998,1003,1010,1017,1023,1028,1036,1041,1048,1052,1059,1064,1072,1079,1087,1094,1100,1105,1113,1119,1124,1126,1133,1139,1145,1151,1157,1164,1170,1177,1184,1191,1195,1203,1209,1216,1220,1227,1232,1237,1242,1247,1253,1259,1266,1273,1278,1284,1291,1297,1303,1310,1315,1320,1325,1332,1338,1345,1350,1357,1362,1369,1375,1381,1389,1396,1402,1408,1410,1415,1419,1422,1427,1430,1434,1439,1444,1449,1455,1457,1461,1465,1470,1475,1481,1486,1492,1498,1506,1512,1519,1526,1533,1539,1547,1552,1557,1562,1567,1572,1576,1582,1587,1592,1596,1603,1607,1612,1619,1627,1631,1634,1640,1644,1648,1653,1657,1663,1668,1674,1679,1683,1687,1691,1698,1702,1706,1710,1715,1719,1723,1728,1732,1735,1739,1744,1749,1754,1759,1764,1769,1774,1779,1782,1789,1794,1798,1803,1807,1811,1815,1820,1823,1826,1829,1832,1837,1841,1845,1849,1853,1856,1860,1864,1870,1872,1877,1880,1884,1890,1894,1898,1903,1911,1914,1920,1923,1929,1933,1939,1945,1952,1958,1962,1966,1970,1975,1980,1986,1992,1998,2002,2007,2012,2020,2022,2027,2034,2038,2043,2047,2051,2057,2060,2063,2067,2072,2076,2080,2085,2089,2092,2097,2102,2106,2111,2116,2121,2125,2129,2135,2140,2146,2152,2159,2167,2170,2178,2182,2188,2195,2200,2204,2210,2215,2221,2226,2232,2238,2244,2251,2257,2261,2266,2272,2275,2280,2284,2289,2294,2299,2304,2309,2315,2320,2324,2332,2339,2344,2350,2355,2360],{"date":5,"open":18,"high":19,"low":18,"close":17,"change":21,"percent_change":22,"volume":23,"transactions":183,"vwap":184},48,28.4243,{"date":186,"open":187,"high":20,"low":187,"close":20,"change":188,"percent_change":189,"volume":190,"transactions":191,"vwap":192},"2026-10-05",28.16,0.0988,0.35,3155.9529,46,28.1852,{"date":194,"open":195,"high":195,"low":196,"close":196,"change":197,"percent_change":198,"volume":199,"transactions":200,"vwap":201},"2026-10-02",28.25,28.1717,0.0817,0.29,1478.5683,39,28.2506,{"date":203,"open":204,"high":205,"low":206,"close":207,"change":208,"percent_change":209,"volume":210,"transactions":191,"vwap":211},"2026-10-01",28.0801,28.12,28,28.09,0.0161,0.06,4391.0063,28.0546,{"date":213,"open":214,"high":215,"low":216,"close":216,"change":217,"percent_change":218,"volume":219,"transactions":220,"vwap":221},"2026-09-30",28.2324,28.26,28.0739,-0.1261,-0.45,5368.0943,54,28.2239,{"date":223,"open":224,"high":224,"low":225,"close":226,"change":227,"percent_change":228,"volume":229,"transactions":230,"vwap":231},"2026-09-29",28.51,28.1199,28.2,-0.02,-0.07,13912.0043,93,28.1929,{"date":233,"open":234,"high":234,"low":235,"close":236,"change":237,"percent_change":238,"volume":239,"transactions":183,"vwap":240},"2026-09-28",28.34,28.21,28.22,-0.3584,-1.25,7117.1033,28.2592,{"date":242,"open":243,"high":244,"low":245,"close":244,"change":246,"percent_change":209,"volume":247,"transactions":248,"vwap":249},"2026-09-25",28.5,28.5784,28.49,0.0177,2959.0033,42,28.5053,{"date":251,"open":252,"high":253,"low":252,"close":254,"change":255,"percent_change":256,"volume":257,"transactions":258,"vwap":259},"2026-09-24",28.56,28.57,28.5607,-0.0254,-0.09,1399.0033,30,28.571,{"date":261,"open":262,"high":263,"low":264,"close":264,"change":265,"percent_change":266,"volume":267,"transactions":200,"vwap":268},"2026-09-23",28.65,28.6501,28.5861,-0.3008,-1.04,1404.0903,28.6234,{"date":270,"open":271,"high":272,"low":271,"close":272,"change":273,"percent_change":274,"volume":275,"transactions":276,"vwap":277},"2026-09-22",28.87,28.8869,0.1036,0.36,432.0033,32,28.8521,{"date":279,"open":280,"high":281,"low":282,"close":281,"change":283,"percent_change":284,"volume":285,"transactions":286,"vwap":287},"2026-09-21",28.78,28.7833,28.7401,-0.0384,-0.13,577.0723,31,28.7579,{"date":289,"open":290,"high":290,"low":291,"close":292,"change":293,"percent_change":294,"volume":295,"transactions":296,"vwap":297},"2026-09-18",29.27,28.7901,28.8217,-0.1035,-0.36,1501.0213,36,28.9615,{"date":299,"open":300,"high":301,"low":300,"close":301,"change":302,"percent_change":303,"volume":304,"transactions":258,"vwap":305},"2026-09-17",28.905,28.9252,0.2941,1.03,1865.4853,28.9061,{"date":307,"open":308,"high":308,"low":309,"close":309,"change":310,"percent_change":311,"volume":312,"transactions":313,"vwap":314},"2026-09-16",28.865,28.6311,-0.3409,-1.18,3234.1073,45,28.8352,{"date":316,"open":317,"high":318,"low":317,"close":319,"change":320,"percent_change":321,"volume":322,"transactions":323,"vwap":324},"2026-09-15",28.95,28.9901,28.972,-0.0306,-0.11,825.0213,38,28.9617,{"date":326,"open":327,"high":328,"low":329,"close":329,"change":330,"percent_change":331,"volume":332,"transactions":333,"vwap":334},"2026-09-14",29.05,29.0501,29.0026,-0.0992,-0.34,1986.57286,41,29.0453,{"date":336,"open":337,"high":338,"low":339,"close":339,"change":340,"percent_change":95,"volume":341,"transactions":342,"vwap":343},"2026-09-11",29.13,29.1301,29.1018,0.1476,62310.3353,51,29.1202,{"date":345,"open":346,"high":347,"low":346,"close":348,"change":349,"percent_change":350,"volume":351,"transactions":352,"vwap":353},"2026-09-10",28.94,29.056,28.9542,-0.2358,-0.81,8234.0183,90,28.9928,{"date":355,"open":356,"high":357,"low":358,"close":359,"change":360,"percent_change":361,"volume":362,"transactions":363,"vwap":364},"2026-09-09",29.18,29.2397,29.14,29.19,-0.0472,-0.16,18515.1893,55,29.1909,{"date":366,"open":367,"high":368,"low":369,"close":369,"change":370,"percent_change":371,"volume":372,"transactions":373,"vwap":374},"2026-09-08",29.34,29.35,29.2372,-0.1689,-0.57,2790.391105,64,29.2889,{"date":376,"open":377,"high":377,"low":378,"close":378,"change":379,"percent_change":380,"volume":381,"transactions":286,"vwap":382},"2026-09-04",29.47,29.4061,-0.1773,-0.6,535.0183,29.4467,{"date":384,"open":385,"high":386,"low":387,"close":388,"change":389,"percent_change":390,"volume":391,"transactions":392,"vwap":393},"2026-09-03",29.545,29.61,29.45,29.5834,0.2102,0.72,25530.0173,65,29.5749,{"date":395,"open":396,"high":397,"low":398,"close":397,"change":399,"percent_change":173,"volume":400,"transactions":401,"vwap":402},"2026-09-02",29.345,29.3732,29.3401,0.2895,1465.5733,33,29.3486,{"date":404,"open":358,"high":358,"low":405,"close":406,"change":407,"percent_change":408,"volume":409,"transactions":410,"vwap":411},"2026-09-01",29.08,29.0837,-0.3116,-1.06,104389.1893,44,29.0815,{"date":413,"open":414,"high":414,"low":415,"close":416,"change":417,"percent_change":418,"volume":419,"transactions":200,"vwap":420},"2026-08-31",29.42,29.33,29.3953,-0.1844,-0.62,2587.0953,29.366,{"date":422,"open":423,"high":424,"low":425,"close":426,"change":427,"percent_change":428,"volume":429,"transactions":313,"vwap":430},"2026-08-28",29.57,29.765,29.55,29.5797,-0.3307,-1.11,2681.0523,29.6003,{"date":432,"open":433,"high":434,"low":433,"close":435,"change":436,"percent_change":437,"volume":438,"transactions":439,"vwap":440},"2026-08-27",29.9,29.9401,29.9104,-0.0796,-0.27,10644.1833,40,29.9107,{"date":442,"open":258,"high":443,"low":444,"close":444,"change":445,"percent_change":150,"volume":446,"transactions":410,"vwap":258},"2026-08-26",30.06,29.99,0.0127,2855.0163,{"date":448,"open":449,"high":450,"low":449,"close":451,"change":452,"percent_change":453,"volume":454,"transactions":455,"vwap":456},"2026-08-25",29.9399,29.9784,29.9773,0.1172,0.39,1755.0173,34,29.96,{"date":458,"open":459,"high":460,"low":461,"close":461,"change":462,"percent_change":463,"volume":464,"transactions":465,"vwap":466},"2026-08-24",29.8681,29.88,29.8601,0.007,0.02,1595.0803,35,29.8645,{"date":468,"open":469,"high":460,"low":470,"close":471,"change":472,"percent_change":473,"volume":474,"transactions":455,"vwap":461},"2026-08-21",29.85,29.84,29.8531,0.2165,0.73,3119.0173,{"date":476,"open":477,"high":478,"low":479,"close":480,"change":481,"percent_change":482,"volume":483,"transactions":333,"vwap":484},"2026-08-20",29.71,29.73,29.63,29.6366,-0.3472,-1.16,3413.7783,29.6727,{"date":486,"open":423,"high":487,"low":423,"close":488,"change":489,"percent_change":490,"volume":491,"transactions":363,"vwap":492},"2026-08-19",30.0601,29.9838,0.3108,1.05,4380.0163,29.9269,{"date":494,"open":495,"high":495,"low":496,"close":496,"change":497,"percent_change":498,"volume":499,"transactions":258,"vwap":500},"2026-08-18",30.12,29.673,-0.1157,-0.39,2404.0173,29.8778,{"date":502,"open":470,"high":470,"low":503,"close":503,"change":504,"percent_change":505,"volume":506,"transactions":258,"vwap":507},"2026-08-17",29.7887,-0.0878,-0.29,400.1013,29.8373,{"date":509,"open":510,"high":510,"low":469,"close":511,"change":512,"percent_change":513,"volume":514,"transactions":515,"vwap":516},"2026-08-14",29.9099,29.8765,-0.0435,-0.15,2166.0173,63,29.86,{"date":518,"open":510,"high":519,"low":520,"close":521,"change":522,"percent_change":523,"volume":524,"transactions":248,"vwap":525},"2026-08-13",29.93,29.865,29.92,0.0751,0.25,7204.0173,29.9115,{"date":527,"open":528,"high":529,"low":530,"close":529,"change":531,"percent_change":532,"volume":533,"transactions":534,"vwap":535},"2026-08-12",29.79,29.8449,29.7501,0.0549,0.18,6000.5675,150,29.801,{"date":537,"open":538,"high":538,"low":528,"close":528,"change":227,"percent_change":228,"volume":539,"transactions":540,"vwap":541},"2026-08-11",29.855,8945.4985,139,29.8292,{"date":543,"open":544,"high":516,"low":528,"close":544,"change":545,"percent_change":546,"volume":547,"transactions":548,"vwap":549},"2026-08-10",29.81,0.01,0.03,14742.5565,88,29.8147,{"date":551,"open":552,"high":553,"low":478,"close":553,"change":554,"percent_change":555,"volume":556,"transactions":557,"vwap":558},"2026-08-07",29.75,29.8,0.1875,0.63,6919.4985,24,29.7426,{"date":560,"open":561,"high":561,"low":562,"close":562,"change":563,"percent_change":294,"volume":564,"transactions":200,"vwap":565},"2026-08-06",29.72,29.6125,-0.1075,56675.4985,29.6481,{"date":567,"open":433,"high":568,"low":561,"close":561,"change":569,"percent_change":570,"volume":571,"transactions":572,"vwap":573},"2026-08-05",29.95,-0.0996,-0.33,150132.4985,109,29.8112,{"date":575,"open":576,"high":577,"low":576,"close":578,"change":579,"percent_change":580,"volume":581,"transactions":333,"vwap":582},"2026-08-04",29.74,29.83,29.8196,0.4273,1.45,19757.5315,29.797,{"date":584,"open":585,"high":585,"low":586,"close":587,"change":588,"percent_change":589,"volume":590,"transactions":591,"vwap":592},"2026-08-03",29.54,29.3071,29.3923,0.2238,0.77,1146.5825,23,29.3759,{"date":594,"open":595,"high":595,"low":596,"close":596,"change":597,"percent_change":598,"volume":599,"transactions":296,"vwap":600},"2026-07-31",29.26,29.1685,-0.1514,-0.52,2520.4995,29.2095,{"date":602,"open":405,"high":603,"low":405,"close":603,"change":604,"percent_change":605,"volume":606,"transactions":276,"vwap":607},"2026-07-30",29.3199,0.0793,0.27,1160.4995,29.1045,{"date":609,"open":610,"high":611,"low":612,"close":613,"change":614,"percent_change":408,"volume":615,"transactions":410,"vwap":616},"2026-07-29",29.41,29.49,29.2201,29.2406,-0.3119,3215.4985,29.4335,{"date":618,"open":619,"high":620,"low":610,"close":620,"change":621,"percent_change":622,"volume":623,"transactions":401,"vwap":624},"2026-07-28",29.43,29.5525,0.1465,0.5,1897.4985,29.4233,{"date":626,"open":627,"high":628,"low":415,"close":629,"change":630,"percent_change":631,"volume":632,"transactions":200,"vwap":633},"2026-07-27",29.46,29.5,29.406,0.1531,0.52,6509.4995,29.4412,{"date":635,"open":595,"high":636,"low":637,"close":638,"change":639,"percent_change":640,"volume":641,"transactions":642,"vwap":643},"2026-07-24",29.48,29.21,29.2529,0.0572,0.2,20836.4995,53,29.2776,{"date":645,"open":646,"high":637,"low":358,"close":647,"change":648,"percent_change":649,"volume":650,"transactions":313,"vwap":651},"2026-07-23",29.2,29.1957,-0.1708,-0.58,13362.4995,29.1841,{"date":653,"open":636,"high":636,"low":654,"close":654,"change":655,"percent_change":656,"volume":657,"transactions":455,"vwap":658},"2026-07-22",29.3665,-0.0935,-0.32,4821.7515,29.4479,{"date":660,"open":661,"high":377,"low":661,"close":627,"change":198,"percent_change":662,"volume":663,"transactions":664,"vwap":665},"2026-07-21",29.3,0.99,7669.4985,74,29.4208,{"date":667,"open":668,"high":603,"low":669,"close":669,"change":670,"percent_change":598,"volume":671,"transactions":455,"vwap":672},"2026-07-20",29.31,29.17,-0.152,2299.5795,29.2652,{"date":674,"open":675,"high":628,"low":676,"close":677,"change":678,"percent_change":679,"volume":680,"transactions":681,"vwap":682},"2026-07-17",29.44,29.29,29.322,-0.108,-0.37,10356.4995,105,29.4188,{"date":684,"open":627,"high":627,"low":619,"close":619,"change":685,"percent_change":294,"volume":686,"transactions":455,"vwap":687},"2026-07-16",-0.1069,6252.1225,29.4607,{"date":689,"open":477,"high":477,"low":690,"close":691,"change":692,"percent_change":693,"volume":694,"transactions":248,"vwap":695},"2026-07-15",29.36,29.5369,-0.1981,-0.67,4811.4265,29.4867,{"date":697,"open":698,"high":699,"low":698,"close":700,"change":701,"percent_change":702,"volume":703,"transactions":286,"vwap":704},"2026-07-14",29.6401,29.76,29.735,0.2597,0.88,1112.9565,29.7048,{"date":706,"open":707,"high":708,"low":709,"close":710,"change":711,"percent_change":712,"volume":713,"transactions":714,"vwap":715},"2026-07-13",29.534,29.6142,29.428,29.4753,-0.4267,-1.43,3447.5895,103,29.5292,{"date":717,"open":544,"high":456,"low":544,"close":718,"change":719,"percent_change":437,"volume":720,"transactions":9,"vwap":718},"2026-07-10",29.902,-0.082,3200,{"date":722,"open":723,"high":724,"low":725,"close":725,"change":726,"percent_change":727,"volume":728,"transactions":9,"vwap":725},"2026-07-09",30.030001,30.07,29.984,0.354,1.19,2900,{"date":730,"open":611,"high":479,"low":610,"close":479,"change":731,"percent_change":732,"volume":733,"transactions":9,"vwap":479},"2026-07-08",0.098,0.33,8900,{"date":735,"open":636,"high":736,"low":737,"close":738,"change":739,"percent_change":740,"volume":741,"transactions":9,"vwap":738},"2026-07-07",29.67,29.4,29.532,-0.576,-1.91,2300,{"date":743,"open":744,"high":744,"low":745,"close":746,"change":747,"percent_change":748,"volume":749,"transactions":9,"vwap":746},"2026-07-06",30.3,30.08,30.108,0.373,1.25,7300,{"date":751,"open":752,"high":752,"low":585,"close":700,"change":380,"percent_change":753,"volume":754,"transactions":9,"vwap":700},"2026-07-02",30.55,-1.98,17000,{"date":756,"open":757,"high":757,"low":758,"close":758,"change":380,"percent_change":759,"volume":760,"transactions":9,"vwap":758},"2026-07-01",30.58,30.335,-1.94,34100,{"date":762,"open":763,"high":764,"low":763,"close":764,"change":765,"percent_change":766,"volume":174,"transactions":9,"vwap":764},"2026-06-30",30.9,30.935,0.289,0.94,{"date":768,"open":769,"high":770,"low":771,"close":772,"change":773,"percent_change":774,"volume":775,"transactions":9,"vwap":772},"2026-06-29",30.15,30.67,30.1,30.646,0.278,0.92,1700,{"date":777,"open":778,"high":779,"low":780,"close":780,"change":781,"percent_change":782,"volume":783,"transactions":9,"vwap":780},"2026-06-26",30.44,30.53,30.368,-0.389,-1.26,2600,{"date":785,"open":786,"high":786,"low":787,"close":788,"change":789,"percent_change":790,"volume":791,"transactions":9,"vwap":788},"2026-06-25",30.96,30.57,30.757,0.479,1.58,5500,{"date":793,"open":794,"high":795,"low":796,"close":797,"change":798,"percent_change":799,"volume":800,"transactions":9,"vwap":797},"2026-06-24",30.34,30.51,30.22,30.278,-0.287,-0.94,3600,{"date":802,"open":803,"high":803,"low":804,"close":804,"change":805,"percent_change":806,"volume":807,"transactions":9,"vwap":804},"2026-06-23",30.65,30.565,-0.794,-2.53,500,{"date":809,"open":810,"high":811,"low":812,"close":813,"change":814,"percent_change":815,"volume":816,"transactions":9,"vwap":813},"2026-06-22",31.475,31.493,30.66,31.359,0.177,0.57,2700,{"date":818,"open":819,"high":820,"low":819,"close":820,"change":821,"percent_change":822,"volume":823,"transactions":9,"vwap":820},"2026-06-18",31.030001,31.182,0.472,1.54,2200,{"date":825,"open":826,"high":827,"low":828,"close":828,"change":829,"percent_change":830,"volume":831,"transactions":9,"vwap":828},"2026-06-17",30.81,31.245,30.71,-0.309,-1,5000,{"date":833,"open":24,"high":24,"low":834,"close":834,"change":835,"percent_change":836,"volume":837,"transactions":9,"vwap":834},"2026-06-16",31.018999,-0.469,-1.49,5800,{"date":839,"open":840,"high":841,"low":840,"close":842,"change":843,"percent_change":844,"volume":845,"transactions":9,"vwap":842},"2026-06-15",31.48,31.59,31.488,0.56,1.81,6400,{"date":847,"open":848,"high":849,"low":850,"close":851,"change":852,"percent_change":853,"volume":854,"transactions":9,"vwap":851},"2026-06-12",30.94,30.98,30.88,30.928,0.218,0.71,4700,{"date":856,"open":857,"high":828,"low":745,"close":828,"change":858,"percent_change":859,"volume":860,"transactions":9,"vwap":828},"2026-06-11",30.11,0.881,2.95,4900,{"date":862,"open":863,"high":863,"low":864,"close":864,"change":865,"percent_change":866,"volume":854,"transactions":9,"vwap":864},"2026-06-10",30.39,29.829,-0.467,-1.54,{"date":868,"open":723,"high":869,"low":552,"close":869,"change":870,"percent_change":408,"volume":871,"transactions":9,"vwap":869},"2026-06-09",30.296,-0.324,8300,{"date":873,"open":826,"high":826,"low":874,"close":874,"change":875,"percent_change":876,"volume":816,"transactions":9,"vwap":874},"2026-06-08",30.62,0.496,1.65,{"date":878,"open":879,"high":879,"low":880,"close":880,"change":881,"percent_change":882,"volume":883,"transactions":9,"vwap":880},"2026-06-05",30.25,30.124,-1.513,-4.78,900,{"date":885,"open":886,"high":887,"low":886,"close":888,"change":889,"percent_change":890,"volume":816,"transactions":9,"vwap":888},"2026-06-04",31.43,31.69,31.637,-0.069,-0.22,{"date":892,"open":893,"high":894,"low":893,"close":895,"change":896,"percent_change":897,"volume":898,"transactions":9,"vwap":895},"2026-06-03",31.65,31.751,31.706,-0.126,-0.4,3700,{"date":900,"open":901,"high":902,"low":901,"close":902,"change":903,"percent_change":904,"volume":905,"transactions":9,"vwap":902},"2026-06-02",31.67,31.832,0.372,1.18,8100,{"date":907,"open":908,"high":909,"low":908,"close":910,"change":911,"percent_change":912,"volume":913,"transactions":9,"vwap":910},"2026-06-01",31.31,31.52,31.46,0.283,0.91,5400,{"date":915,"open":916,"high":917,"low":916,"close":918,"change":919,"percent_change":920,"volume":921,"transactions":9,"vwap":918},"2026-05-29",31.162,31.23,31.177,0.167,0.54,3000,{"date":923,"open":924,"high":925,"low":926,"close":926,"change":927,"percent_change":135,"volume":928,"transactions":9,"vwap":926},"2026-05-28",31.08,31.09,31.01,0.142,8700,{"date":930,"open":786,"high":786,"low":931,"close":932,"change":933,"percent_change":934,"volume":935,"transactions":9,"vwap":932},"2026-05-27",30.77,30.868,-0.062,-0.2,2000,{"date":937,"open":938,"high":939,"low":938,"close":939,"change":940,"percent_change":941,"volume":720,"transactions":9,"vwap":939},"2026-05-26",30.8,30.93,0.66,2.18,{"date":943,"open":944,"high":863,"low":944,"close":945,"change":640,"percent_change":946,"volume":947,"transactions":9,"vwap":945},"2026-05-22",30.16,30.27,0.67,8600,{"date":949,"open":950,"high":724,"low":950,"close":724,"change":951,"percent_change":952,"volume":953,"transactions":9,"vwap":724},"2026-05-21",29.89,0.236,0.79,600,{"date":955,"open":477,"high":956,"low":477,"close":956,"change":957,"percent_change":958,"volume":959,"transactions":9,"vwap":956},"2026-05-20",29.834,0.444,1.51,8000,{"date":961,"open":962,"high":585,"low":595,"close":963,"change":964,"percent_change":598,"volume":965,"transactions":9,"vwap":963},"2026-05-19",29.28,29.39,-0.155,2800,{"date":967,"open":258,"high":258,"low":367,"close":385,"change":968,"percent_change":72,"volume":969,"transactions":9,"vwap":385},"2026-05-18",-0.151,19400,{"date":971,"open":478,"high":972,"low":973,"close":973,"change":974,"percent_change":975,"volume":976,"transactions":9,"vwap":973},"2026-05-15",29.78,29.696,-0.541,-1.79,300,{"date":978,"open":979,"high":980,"low":979,"close":981,"change":982,"percent_change":983,"volume":174,"transactions":9,"vwap":981},"2026-05-14",30.2,30.26,30.237,0.115,0.38,{"date":985,"open":456,"high":944,"low":456,"close":986,"change":927,"percent_change":125,"volume":720,"transactions":9,"vwap":986},"2026-05-13",30.122,{"date":988,"open":258,"high":258,"low":989,"close":990,"change":890,"percent_change":991,"volume":992,"transactions":9,"vwap":990},"2026-05-12",29.69,29.98,-0.73,8400,{"date":994,"open":995,"high":996,"low":995,"close":979,"change":997,"percent_change":130,"volume":823,"transactions":9,"vwap":979},"2026-05-11",30.14,30.23,0.261,{"date":999,"open":610,"high":1000,"low":610,"close":1001,"change":1002,"percent_change":790,"volume":749,"transactions":9,"vwap":1001},"2026-05-08",29.97,29.939,0.467,{"date":1004,"open":1005,"high":972,"low":1006,"close":1006,"change":1007,"percent_change":1008,"volume":1009,"transactions":9,"vwap":1006},"2026-05-07",29.77,29.472,-0.457,-1.53,1900,{"date":1011,"open":469,"high":1012,"low":1013,"close":1012,"change":1014,"percent_change":1015,"volume":1016,"transactions":9,"vwap":1012},"2026-05-06",29.929,29.739,0.185,0.62,127100,{"date":1018,"open":1019,"high":553,"low":1019,"close":1020,"change":1021,"percent_change":140,"volume":1022,"transactions":9,"vwap":1020},"2026-05-05",29.7,29.744,0.311,6300,{"date":1024,"open":627,"high":1025,"low":963,"close":1026,"change":1027,"percent_change":437,"volume":965,"transactions":9,"vwap":1026},"2026-05-04",29.6,29.433,-0.079,{"date":1029,"open":1030,"high":1031,"low":1030,"close":1032,"change":1033,"percent_change":1034,"volume":1035,"transactions":9,"vwap":1032},"2026-05-01",29.51,29.62,29.512,-0.073,-0.25,11200,{"date":1037,"open":359,"high":1038,"low":359,"close":1038,"change":1039,"percent_change":1040,"volume":921,"transactions":9,"vwap":1038},"2026-04-30",29.585,0.432,1.48,{"date":1042,"open":1043,"high":1044,"low":1043,"close":1045,"change":1046,"percent_change":1015,"volume":1047,"transactions":9,"vwap":1045},"2026-04-29",28.83,29.16,29.153,0.181,4600,{"date":1049,"open":963,"high":963,"low":317,"close":319,"change":1050,"percent_change":1051,"volume":728,"transactions":9,"vwap":319},"2026-04-28",-0.008,-0.03,{"date":1053,"open":1054,"high":1054,"low":1055,"close":1056,"change":1057,"percent_change":605,"volume":1058,"transactions":9,"vwap":1056},"2026-04-27",29.11,28.96,28.98,0.079,17200,{"date":1060,"open":1061,"high":1062,"low":1061,"close":1062,"change":1063,"percent_change":22,"volume":1022,"transactions":9,"vwap":1062},"2026-04-24",28.74,28.901,0.153,{"date":1065,"open":1066,"high":1067,"low":1068,"close":1067,"change":1069,"percent_change":1070,"volume":1071,"transactions":9,"vwap":1067},"2026-04-23",28.73,28.748,28.69,0.272,0.96,4200,{"date":1073,"open":1074,"high":1074,"low":1075,"close":1076,"change":1077,"percent_change":815,"volume":1078,"transactions":9,"vwap":1076},"2026-04-22",28.59,28.47,28.476,0.162,10600,{"date":1080,"open":1081,"high":1081,"low":1082,"close":1083,"change":1084,"percent_change":1085,"volume":1086,"transactions":9,"vwap":1083},"2026-04-21",28.4,28.31,28.314,0.044,0.16,4000,{"date":1088,"open":1089,"high":1090,"low":1091,"close":1092,"change":545,"percent_change":150,"volume":1093,"transactions":9,"vwap":1092},"2026-04-20",28.36,28.38,28.236,28.27,12300,{"date":1095,"open":1096,"high":1097,"low":1096,"close":215,"change":1098,"percent_change":1099,"volume":959,"transactions":9,"vwap":215},"2026-04-17",28.07,28.3,-0.1,-0.35,{"date":1101,"open":1092,"high":1089,"low":1092,"close":1089,"change":1102,"percent_change":1103,"volume":1104,"transactions":9,"vwap":1089},"2026-04-16",0.23,0.82,160900,{"date":1106,"open":1107,"high":1108,"low":1096,"close":1109,"change":1110,"percent_change":1111,"volume":1112,"transactions":9,"vwap":1109},"2026-04-15",28.15,28.225,28.13,-0.06,-0.21,9500,{"date":1114,"open":195,"high":1115,"low":205,"close":1116,"change":513,"percent_change":1117,"volume":1118,"transactions":9,"vwap":1116},"2026-04-14",28.28,28.19,-0.53,10700,{"date":1120,"open":1121,"high":234,"low":1121,"close":234,"change":1122,"percent_change":1123,"volume":775,"transactions":9,"vwap":234},"2026-04-13",28.24,0.08,0.28,{"date":1125,"open":1090,"high":1090,"low":215,"close":215,"change":256,"percent_change":656,"volume":883,"transactions":9,"vwap":215},"2026-04-10",{"date":1127,"open":1075,"high":1128,"low":1129,"close":1129,"change":1130,"percent_change":1131,"volume":1132,"transactions":9,"vwap":1129},"2026-04-09",28.53,28.35,0.035,0.12,7200,{"date":1134,"open":1135,"high":1136,"low":1109,"close":1136,"change":1137,"percent_change":1138,"volume":992,"transactions":9,"vwap":1136},"2026-04-08",28.14,28.315,0.085,0.3,{"date":1140,"open":1107,"high":1141,"low":1107,"close":1141,"change":1142,"percent_change":1143,"volume":1144,"transactions":9,"vwap":1141},"2026-04-07",28.23,0.09,0.32,1200,{"date":1146,"open":1147,"high":1135,"low":1148,"close":1135,"change":1149,"percent_change":605,"volume":1150,"transactions":9,"vwap":1135},"2026-04-06",28.065001,28.049999,0.076,2500,{"date":1152,"open":1153,"high":205,"low":206,"close":1154,"change":1155,"percent_change":157,"volume":1156,"transactions":9,"vwap":1154},"2026-04-02",28.08,28.063999,0.154,1500,{"date":1158,"open":206,"high":206,"low":1159,"close":1160,"change":1161,"percent_change":1162,"volume":1163,"transactions":9,"vwap":1160},"2026-04-01",27.86,27.91,-0.172,-0.61,16100,{"date":1165,"open":1107,"high":1166,"low":1096,"close":1167,"change":1168,"percent_change":125,"volume":1169,"transactions":9,"vwap":1167},"2026-03-31",28.18,28.082001,0.132,22900,{"date":1171,"open":1108,"high":215,"low":1172,"close":1173,"change":1174,"percent_change":1175,"volume":1176,"transactions":9,"vwap":1173},"2026-03-30",27.9,27.95,-0.224,-0.8,15100,{"date":1178,"open":1179,"high":1082,"low":1180,"close":1180,"change":1181,"percent_change":1182,"volume":1183,"transactions":9,"vwap":1180},"2026-03-27",28.232,28.174,0.074,0.26,800,{"date":1185,"open":1186,"high":1187,"low":1153,"close":1188,"change":546,"percent_change":1189,"volume":1190,"transactions":9,"vwap":1188},"2026-03-26",28.11,28.17,28.1,0.11,2400,{"date":1192,"open":1186,"high":1107,"low":1096,"close":1096,"change":1193,"percent_change":920,"volume":1194,"transactions":9,"vwap":1096},"2026-03-25",0.15,6000,{"date":1196,"open":1197,"high":1198,"low":1197,"close":1199,"change":1200,"percent_change":1201,"volume":1202,"transactions":9,"vwap":1199},"2026-03-24",27.73,27.96,27.92,0.19,0.69,5300,{"date":1204,"open":1205,"high":1205,"low":1206,"close":1197,"change":1207,"percent_change":1208,"volume":1009,"transactions":9,"vwap":1197},"2026-03-23",27.82,27.71,0.383,1.4,{"date":1210,"open":1211,"high":1211,"low":1212,"close":1212,"change":1213,"percent_change":1214,"volume":1215,"transactions":9,"vwap":1212},"2026-03-20",27.37,27.347,-0.633,-2.26,3100,{"date":1217,"open":1218,"high":1219,"low":1218,"close":1219,"change":1193,"percent_change":920,"volume":1183,"transactions":9,"vwap":1219},"2026-03-19",27.5,27.98,{"date":1221,"open":1222,"high":1186,"low":1223,"close":1223,"change":1224,"percent_change":1225,"volume":1226,"transactions":9,"vwap":1223},"2026-03-18",28.030001,27.83,-0.464,-1.64,20600,{"date":1228,"open":1229,"high":1090,"low":1230,"close":1230,"change":1231,"percent_change":912,"volume":1183,"transactions":9,"vwap":1230},"2026-03-17",28.33,28.294,0.254,{"date":1233,"open":1082,"high":1082,"low":1160,"close":1234,"change":1102,"percent_change":1235,"volume":1236,"transactions":9,"vwap":1234},"2026-03-16",28.040001,0.83,7400,{"date":1238,"open":226,"high":226,"low":1239,"close":1239,"change":331,"percent_change":1240,"volume":1241,"transactions":9,"vwap":1239},"2026-03-13",27.81,-1.21,3900,{"date":1243,"open":1244,"high":1244,"low":1109,"close":1107,"change":1245,"percent_change":1246,"volume":720,"transactions":9,"vwap":1107},"2026-03-12",28.77,-0.403,-1.41,{"date":1248,"open":1249,"high":1250,"low":1229,"close":1250,"change":1251,"percent_change":1252,"volume":1190,"transactions":9,"vwap":1250},"2026-03-11",28.41,28.553,-0.015,-0.05,{"date":1254,"open":1255,"high":1256,"low":1257,"close":1257,"change":1258,"percent_change":523,"volume":992,"transactions":9,"vwap":1257},"2026-03-10",28.6,28.92,28.568,0.071,{"date":1260,"open":1261,"high":1262,"low":1261,"close":1262,"change":1263,"percent_change":1264,"volume":1265,"transactions":9,"vwap":1262},"2026-03-09",27.93,28.497,0.302,1.07,6100,{"date":1267,"open":1222,"high":1268,"low":1269,"close":1270,"change":1271,"percent_change":830,"volume":1272,"transactions":9,"vwap":1270},"2026-03-06",28.37,28.0049992,28.195,-0.285,44600,{"date":1274,"open":1275,"high":1275,"low":1108,"close":1275,"change":1276,"percent_change":1277,"volume":837,"transactions":9,"vwap":1275},"2026-03-05",28.48,-0.56,-1.93,{"date":1279,"open":1280,"high":1281,"low":1282,"close":1283,"change":81,"percent_change":44,"volume":1215,"transactions":9,"vwap":1283},"2026-03-04",29.030001,29.07,28.97,29.040001,{"date":1285,"open":1286,"high":1286,"low":245,"close":1287,"change":1288,"percent_change":1289,"volume":1290,"transactions":9,"vwap":1287},"2026-03-03",28.93,28.9,-1.152,-3.83,3800,{"date":1292,"open":1293,"high":1294,"low":544,"close":1294,"change":1295,"percent_change":150,"volume":1296,"transactions":9,"vwap":1294},"2026-03-02",30.040001,30.052,0.012,14700,{"date":1298,"open":460,"high":1293,"low":1299,"close":1293,"change":1300,"percent_change":1301,"volume":1302,"transactions":9,"vwap":1293},"2026-02-27",29.849,-0.14,-0.46,7100,{"date":1304,"open":1305,"high":1306,"low":611,"close":1307,"change":1308,"percent_change":580,"volume":1309,"transactions":9,"vwap":1307},"2026-02-26",29.58,30.19,30.18,0.43,22200,{"date":1311,"open":478,"high":1312,"low":479,"close":552,"change":1131,"percent_change":1313,"volume":1314,"transactions":9,"vwap":552},"2026-02-25",29.864,0.4,6900,{"date":1316,"open":1317,"high":479,"low":1317,"close":479,"change":1318,"percent_change":912,"volume":1319,"transactions":9,"vwap":479},"2026-02-24",29.24,0.266,14900,{"date":1321,"open":1322,"high":423,"low":1322,"close":1323,"change":1057,"percent_change":605,"volume":1324,"transactions":9,"vwap":1323},"2026-02-23",29.01,29.364,36100,{"date":1326,"open":637,"high":1327,"low":1328,"close":1327,"change":1329,"percent_change":1330,"volume":1331,"transactions":9,"vwap":1327},"2026-02-20",29.285,29.014999,0.198,0.68,4800,{"date":1333,"open":1334,"high":1335,"low":317,"close":1335,"change":1336,"percent_change":1337,"volume":1302,"transactions":9,"vwap":1335},"2026-02-19",28.995,29.087,0.187,0.65,{"date":1339,"open":1340,"high":1341,"low":1342,"close":1287,"change":1343,"percent_change":1344,"volume":1296,"transactions":9,"vwap":1287},"2026-02-18",28.81,29,28.76,0.456,1.6,{"date":1346,"open":1166,"high":243,"low":1166,"close":1347,"change":1348,"percent_change":1349,"volume":1009,"transactions":9,"vwap":1347},"2026-02-17",28.444,-0.295,-1.03,{"date":1351,"open":1153,"high":1352,"low":1153,"close":1353,"change":1354,"percent_change":1355,"volume":1356,"transactions":9,"vwap":1353},"2026-02-13",28.84,28.739,0.519,1.84,11100,{"date":1358,"open":1281,"high":358,"low":236,"close":236,"change":1359,"percent_change":1360,"volume":1361,"transactions":9,"vwap":236},"2026-02-12",-0.9,-3.09,9100,{"date":1363,"open":1364,"high":1365,"low":1366,"close":1365,"change":1367,"percent_change":662,"volume":1368,"transactions":9,"vwap":1365},"2026-02-11",28.72,29.12,28.68,0.285,6200,{"date":1370,"open":1043,"high":346,"low":280,"close":1371,"change":1372,"percent_change":1373,"volume":1374,"transactions":9,"vwap":1371},"2026-02-10",28.835,-0.145,-0.5,7800,{"date":1376,"open":1377,"high":1056,"low":1378,"close":1056,"change":1379,"percent_change":1380,"volume":1265,"transactions":9,"vwap":1056},"2026-02-09",28.801,28.8,0.454,1.59,{"date":1382,"open":1383,"high":1384,"low":1385,"close":1384,"change":1386,"percent_change":1387,"volume":1388,"transactions":9,"vwap":1384},"2026-02-06",27.87,28.526,27.85,1.066,3.88,2100,{"date":1390,"open":1391,"high":1391,"low":1392,"close":1392,"change":1393,"percent_change":1394,"volume":1395,"transactions":9,"vwap":1392},"2026-02-05",27.845,27.46,-0.896,-3.16,9200,{"date":1397,"open":1075,"high":245,"low":1398,"close":1399,"change":1400,"percent_change":361,"volume":1401,"transactions":9,"vwap":1399},"2026-02-04",27.97,28.356,-0.046,9700,{"date":1403,"open":1128,"high":1404,"low":206,"close":1405,"change":1406,"percent_change":904,"volume":1407,"transactions":9,"vwap":1405},"2026-02-03",28.58,28.402,0.332,9800,{"date":1409,"open":1398,"high":1096,"low":1398,"close":1096,"change":1085,"percent_change":815,"volume":1022,"transactions":9,"vwap":1096},"2026-02-02",{"date":1411,"open":1061,"high":1061,"low":1412,"close":1160,"change":1413,"percent_change":1414,"volume":1112,"transactions":9,"vwap":1160},"2026-01-30",27.74,-1.248,-4.28,{"date":1416,"open":962,"high":962,"low":1342,"close":1417,"change":670,"percent_change":598,"volume":1418,"transactions":9,"vwap":1417},"2026-01-29",29.158,7000,{"date":1420,"open":356,"high":619,"low":337,"close":668,"change":1421,"percent_change":150,"volume":1356,"transactions":9,"vwap":668},"2026-01-28",0.013,{"date":1423,"open":1424,"high":1425,"low":1424,"close":1425,"change":919,"percent_change":815,"volume":1426,"transactions":9,"vwap":1425},"2026-01-27",29.059999,29.297,86700,{"date":1428,"open":675,"high":675,"low":1365,"close":337,"change":150,"percent_change":81,"volume":1429,"transactions":9,"vwap":337},"2026-01-26",12600,{"date":1431,"open":290,"high":290,"low":1281,"close":1432,"change":1433,"percent_change":437,"volume":921,"transactions":9,"vwap":1432},"2026-01-23",29.09,-0.08,{"date":1435,"open":1275,"high":1436,"low":1275,"close":669,"change":58,"percent_change":1437,"volume":1438,"transactions":9,"vwap":669},"2026-01-22",29.183,1.57,15800,{"date":1440,"open":1441,"high":1364,"low":245,"close":1364,"change":44,"percent_change":1442,"volume":1443,"transactions":9,"vwap":1364},"2026-01-21",28.636,1.7,25600,{"date":1445,"open":1446,"high":1229,"low":1166,"close":1121,"change":1447,"percent_change":1448,"volume":921,"transactions":9,"vwap":1121},"2026-01-20",28.189,0.058,0.21,{"date":1450,"open":1451,"high":1141,"low":1452,"close":1452,"change":1453,"percent_change":1099,"volume":1454,"transactions":9,"vwap":1452},"2026-01-16",28.201,28.182,-0.098,4300,{"date":1456,"open":1097,"high":19,"low":1092,"close":1115,"change":545,"percent_change":150,"volume":733,"transactions":9,"vwap":1115},"2026-01-15",{"date":1458,"open":1135,"high":1092,"low":207,"close":1092,"change":1459,"percent_change":87,"volume":1460,"transactions":9,"vwap":1092},"2026-01-14",0.207,23000,{"date":1462,"open":1222,"high":1188,"low":1222,"close":1463,"change":463,"percent_change":1464,"volume":921,"transactions":9,"vwap":1463},"2026-01-13",28.063,0.07,{"date":1466,"open":1467,"high":1468,"low":1261,"close":1468,"change":462,"percent_change":463,"volume":1469,"transactions":9,"vwap":1468},"2026-01-12",27.968,28.042999,4100,{"date":1471,"open":1188,"high":1188,"low":1472,"close":1473,"change":1063,"percent_change":157,"volume":1474,"transactions":9,"vwap":1473},"2026-01-09",27.99,28.035999,10900,{"date":1476,"open":1477,"high":1478,"low":1205,"close":1478,"change":1479,"percent_change":1252,"volume":1480,"transactions":9,"vwap":1478},"2026-01-08",27.855,27.883,-0.014,1400,{"date":1482,"open":1199,"high":1398,"low":1223,"close":1483,"change":1484,"percent_change":570,"volume":1485,"transactions":9,"vwap":1483},"2026-01-07",27.897,-0.093,146900,{"date":1487,"open":1488,"high":1472,"low":1205,"close":1472,"change":1489,"percent_change":1490,"volume":1491,"transactions":9,"vwap":1472},"2026-01-06",27.89,0.41,1.49,15400,{"date":1493,"open":1494,"high":1495,"low":1494,"close":1496,"change":1497,"percent_change":1490,"volume":1480,"transactions":9,"vwap":1496},"2026-01-05",27.571,27.61,27.58,0.404,{"date":1499,"open":1500,"high":1501,"low":1502,"close":1503,"change":1504,"percent_change":303,"volume":1505,"transactions":9,"vwap":1503},"2026-01-02",27.08,27.21,27.046,27.176,0.276,4500,{"date":1507,"open":1508,"high":1508,"low":25,"close":25,"change":1509,"percent_change":1510,"volume":1511,"transactions":9,"vwap":25},"2025-12-31",27.01,-0.19,-0.7,98400,{"date":1513,"open":1514,"high":1515,"low":1514,"close":1516,"change":1517,"percent_change":1517,"volume":1518,"transactions":9,"vwap":1516},"2025-12-30",26.97,27.15,27.09,0,24900,{"date":1520,"open":1521,"high":1522,"low":1523,"close":1516,"change":1524,"percent_change":1525,"volume":965,"transactions":9,"vwap":1516},"2025-12-29",27.1,27.11,27.049999,-0.255,-0.93,{"date":1527,"open":1528,"high":1529,"low":1530,"close":1531,"change":1532,"percent_change":80,"volume":1163,"transactions":9,"vwap":1531},"2025-12-26",27.33,27.4,27.29,27.345,0.092,{"date":1534,"open":1535,"high":1536,"low":1537,"close":1536,"change":1538,"percent_change":1102,"volume":845,"transactions":9,"vwap":1536},"2025-12-24",27.185,27.253,27.14,0.063,{"date":1540,"open":1541,"high":1542,"low":1541,"close":1543,"change":1544,"percent_change":1545,"volume":1546,"transactions":9,"vwap":1543},"2025-12-23",27.12,27.195,27.19,-2.321,-7.86,6800,{"date":1548,"open":414,"high":1549,"low":414,"close":1549,"change":1550,"percent_change":1551,"volume":1505,"transactions":9,"vwap":1549},"2025-12-22",29.511,0.397,1.36,{"date":1553,"open":405,"high":1044,"low":405,"close":1554,"change":1555,"percent_change":1556,"volume":800,"transactions":9,"vwap":1554},"2025-12-19",29.114,0.316,1.1,{"date":1558,"open":1378,"high":346,"low":1559,"close":1559,"change":1560,"percent_change":1561,"volume":921,"transactions":9,"vwap":1559},"2025-12-18",28.798,0.036,0.13,{"date":1563,"open":1056,"high":1056,"low":1342,"close":1564,"change":1565,"percent_change":1566,"volume":928,"transactions":9,"vwap":1564},"2025-12-17",28.762,-0.119,-0.41,{"date":1568,"open":1341,"high":1341,"low":1342,"close":1569,"change":1570,"percent_change":1571,"volume":816,"transactions":9,"vwap":1569},"2025-12-16",28.881,-0.249,-0.85,{"date":1573,"open":595,"high":595,"low":405,"close":337,"change":1574,"percent_change":523,"volume":1575,"transactions":9,"vwap":337},"2025-12-15",0.073,5700,{"date":1577,"open":595,"high":595,"low":1280,"close":1578,"change":1579,"percent_change":1580,"volume":1581,"transactions":9,"vwap":1578},"2025-12-12",29.056999,-0.183,-0.63,13500,{"date":1583,"open":1584,"high":1585,"low":1584,"close":1317,"change":1586,"percent_change":37,"volume":1407,"transactions":9,"vwap":1317},"2025-12-11",28.86,29.265,0.17,{"date":1588,"open":280,"high":1281,"low":280,"close":1281,"change":1589,"percent_change":1590,"volume":1591,"transactions":9,"vwap":1281},"2025-12-10",0.186,0.64,3400,{"date":1593,"open":1404,"high":1055,"low":1404,"close":1594,"change":1251,"percent_change":1252,"volume":1595,"transactions":9,"vwap":1594},"2025-12-09",28.884,1600,{"date":1597,"open":1598,"high":1598,"low":1599,"close":1599,"change":1600,"percent_change":1601,"volume":1602,"transactions":9,"vwap":1599},"2025-12-08",28.931,28.899,-0.143,-0.49,700,{"date":1604,"open":1605,"high":1605,"low":1606,"close":1606,"change":1517,"percent_change":1517,"volume":1132,"transactions":9,"vwap":1606},"2025-12-05",29.15,29.042,{"date":1608,"open":1609,"high":1424,"low":1610,"close":1606,"change":1611,"percent_change":640,"volume":1226,"transactions":9,"vwap":1606},"2025-12-04",28.919,28.91,0.059,{"date":1613,"open":1610,"high":1614,"low":1615,"close":1614,"change":1616,"percent_change":1617,"volume":1618,"transactions":9,"vwap":1614},"2025-12-03",28.983,28.7,0.402,1.41,121100,{"date":1620,"open":1621,"high":1622,"low":1623,"close":1624,"change":1625,"percent_change":1626,"volume":1368,"transactions":9,"vwap":1624},"2025-12-02",28.63,28.64,28.55,28.581,-0.067,-0.23,{"date":1628,"open":1066,"high":1066,"low":1629,"close":1629,"change":1630,"percent_change":1580,"volume":783,"transactions":9,"vwap":1629},"2025-12-01",28.648,-0.182,{"date":1632,"open":1352,"high":1352,"low":1043,"close":1043,"change":1633,"percent_change":843,"volume":1241,"transactions":9,"vwap":1043},"2025-11-28",0.161,{"date":1635,"open":1636,"high":1615,"low":224,"close":1637,"change":1102,"percent_change":1638,"volume":1639,"transactions":9,"vwap":1637},"2025-11-26",28.52,28.669,0.81,1800,{"date":1641,"open":1186,"high":1642,"low":1186,"close":1642,"change":1643,"percent_change":140,"volume":1144,"transactions":9,"vwap":1642},"2025-11-25",28.439,0.299,{"date":1645,"open":1222,"high":1135,"low":1222,"close":1135,"change":1646,"percent_change":1647,"volume":1047,"transactions":9,"vwap":1135},"2025-11-24",0.42,1.52,{"date":1649,"open":1650,"high":1651,"low":1650,"close":1651,"change":453,"percent_change":1652,"volume":1575,"transactions":9,"vwap":1651},"2025-11-21",27.34,27.72,1.43,{"date":1654,"open":1107,"high":1107,"low":1528,"close":1528,"change":1655,"percent_change":1656,"volume":1454,"transactions":9,"vwap":1528},"2025-11-20",-0.47,-1.69,{"date":1658,"open":1173,"high":1659,"low":1660,"close":1661,"change":463,"percent_change":1464,"volume":1662,"transactions":9,"vwap":1661},"2025-11-19",28.01,27.68,27.8,7900,{"date":1664,"open":1665,"high":1261,"low":1666,"close":1667,"change":1098,"percent_change":294,"volume":733,"transactions":9,"vwap":1667},"2025-11-18",27.64,27.53,27.78,{"date":1669,"open":226,"high":215,"low":1670,"close":1671,"change":1672,"percent_change":1673,"volume":791,"transactions":9,"vwap":1671},"2025-11-17",27.764,27.88,-0.315,-1.12,{"date":1675,"open":1676,"high":1677,"low":1660,"close":1270,"change":1130,"percent_change":1131,"volume":1678,"transactions":9,"vwap":1270},"2025-11-14",27.7,28.45,63700,{"date":1680,"open":1681,"high":1622,"low":1188,"close":187,"change":991,"percent_change":806,"volume":1682,"transactions":9,"vwap":187},"2025-11-13",28.563,36300,{"date":1684,"open":963,"high":963,"low":1685,"close":1686,"change":1252,"percent_change":110,"volume":837,"transactions":9,"vwap":1686},"2025-11-12",28.85,28.89,{"date":1688,"open":1689,"high":1282,"low":1689,"close":346,"change":1690,"percent_change":1122,"volume":1241,"transactions":9,"vwap":346},"2025-11-11",28.82,0.023,{"date":1692,"open":1693,"high":1694,"low":1693,"close":1695,"change":1696,"percent_change":1697,"volume":883,"transactions":9,"vwap":1695},"2025-11-10",28.791,28.938,28.917,0.527,1.86,{"date":1699,"open":1472,"high":1700,"low":1701,"close":1700,"change":463,"percent_change":1464,"volume":921,"transactions":9,"vwap":1700},"2025-11-07",28.39,27.939,{"date":1703,"open":1704,"high":1704,"low":1129,"close":1268,"change":1705,"percent_change":836,"volume":860,"transactions":9,"vwap":1268},"2025-11-06",28.71,-0.43,{"date":1707,"open":1704,"high":1708,"low":1704,"close":1378,"change":105,"percent_change":1709,"volume":1215,"transactions":9,"vwap":1378},"2025-11-05",28.911,0.84,{"date":1711,"open":1378,"high":1286,"low":252,"close":252,"change":1712,"percent_change":1713,"volume":1714,"transactions":9,"vwap":252},"2025-11-04",-0.65,-2.23,7700,{"date":1716,"open":1717,"high":1717,"low":405,"close":637,"change":1718,"percent_change":284,"volume":898,"transactions":9,"vwap":637},"2025-11-03",29.32,-0.038,{"date":1720,"open":1717,"high":367,"low":356,"close":1721,"change":1722,"percent_change":1085,"volume":1454,"transactions":9,"vwap":1721},"2025-10-31",29.248,0.048,{"date":1724,"open":359,"high":1725,"low":359,"close":646,"change":1726,"percent_change":266,"volume":1727,"transactions":9,"vwap":646},"2025-10-30",29.425,-0.306,5100,{"date":1729,"open":1031,"high":736,"low":1730,"close":1730,"change":1731,"percent_change":198,"volume":1071,"transactions":9,"vwap":1730},"2025-10-29",29.506,0.086,{"date":1733,"open":415,"high":636,"low":415,"close":414,"change":1182,"percent_change":1734,"volume":831,"transactions":9,"vwap":414},"2025-10-28",0.89,{"date":1736,"open":669,"high":1436,"low":1737,"close":1044,"change":1738,"percent_change":453,"volume":783,"transactions":9,"vwap":1044},"2025-10-27",29.02,0.112,{"date":1740,"open":1341,"high":1365,"low":1341,"close":1741,"change":1742,"percent_change":1743,"volume":720,"transactions":9,"vwap":1741},"2025-10-24",29.048,0.267,0.93,{"date":1745,"open":1746,"high":1746,"low":1747,"close":1747,"change":1748,"percent_change":1709,"volume":1591,"transactions":9,"vwap":1747},"2025-10-23",28.855,28.781,0.241,{"date":1750,"open":1751,"high":1404,"low":1090,"close":1752,"change":1753,"percent_change":266,"volume":1727,"transactions":9,"vwap":1752},"2025-10-22",28.44,28.54,-0.3,{"date":1755,"open":1756,"high":1756,"low":1689,"close":1352,"change":1757,"percent_change":1758,"volume":800,"transactions":9,"vwap":1352},"2025-10-21",28.99,-0.662,-2.24,{"date":1760,"open":690,"high":1761,"low":690,"close":1762,"change":1763,"percent_change":1437,"volume":953,"transactions":9,"vwap":1762},"2025-10-20",29.53,29.502,0.455,{"date":1765,"open":1044,"high":1044,"low":1685,"close":1766,"change":1767,"percent_change":1768,"volume":1215,"transactions":9,"vwap":1766},"2025-10-17",29.047001,-0.338,-1.15,{"date":1770,"open":1031,"high":576,"low":668,"close":1771,"change":1772,"percent_change":1773,"volume":816,"transactions":9,"vwap":1771},"2025-10-16",29.385,-0.071,-0.24,{"date":1775,"open":628,"high":628,"low":690,"close":1776,"change":1777,"percent_change":1778,"volume":1331,"transactions":9,"vwap":1776},"2025-10-15",29.456,0.336,1.15,{"date":1780,"open":1781,"high":1327,"low":1781,"close":1365,"change":1057,"percent_change":605,"volume":965,"transactions":9,"vwap":1365},"2025-10-14",28.61,{"date":1783,"open":346,"high":1784,"low":346,"close":1785,"change":1786,"percent_change":1787,"volume":1788,"transactions":9,"vwap":1785},"2025-10-13",29.049999,29.041,0.721,2.55,149200,{"date":1790,"open":1342,"high":1342,"low":1791,"close":1791,"change":1792,"percent_change":1793,"volume":823,"transactions":9,"vwap":1791},"2025-10-10",28.32,-0.603,-2.08,{"date":1795,"open":1365,"high":1365,"low":1796,"close":1796,"change":1797,"percent_change":830,"volume":953,"transactions":9,"vwap":1796},"2025-10-09",28.923,-0.291,{"date":1799,"open":1800,"high":1801,"low":1800,"close":1801,"change":726,"percent_change":1802,"volume":816,"transactions":9,"vwap":1801},"2025-10-08",29.1,29.214,1.23,{"date":1804,"open":1584,"high":1584,"low":1584,"close":1584,"change":1805,"percent_change":1806,"volume":1602,"transactions":9,"vwap":1584},"2025-10-07",-0.279,-0.96,{"date":1808,"open":1809,"high":1809,"low":1809,"close":1809,"change":1810,"percent_change":120,"volume":1183,"transactions":9,"vwap":1809},"2025-10-06",29.139,0.259,{"date":1812,"open":317,"high":1280,"low":1813,"close":1813,"change":1814,"percent_change":256,"volume":1591,"transactions":9,"vwap":1813},"2025-10-03",28.88,-0.026,{"date":1816,"open":1287,"high":1817,"low":1287,"close":1817,"change":1818,"percent_change":125,"volume":1819,"transactions":9,"vwap":1817},"2025-10-02",28.906,0.136,10800,{"date":1821,"open":1068,"high":1378,"low":1068,"close":1244,"change":532,"percent_change":555,"volume":1822,"transactions":9,"vwap":1244},"2025-10-01",126400,{"date":1824,"open":1825,"high":1074,"low":17,"close":1074,"change":546,"percent_change":1189,"volume":845,"transactions":9,"vwap":1074},"2025-09-30",28.513,{"date":1827,"open":1752,"high":253,"low":1636,"close":252,"change":88,"percent_change":1828,"volume":1469,"transactions":9,"vwap":252},"2025-09-29",0.78,{"date":1830,"open":195,"high":1089,"low":195,"close":234,"change":1831,"percent_change":1015,"volume":1086,"transactions":9,"vwap":234},"2025-09-26",0.176,{"date":1833,"open":1659,"high":226,"low":1659,"close":1834,"change":1835,"percent_change":1836,"volume":1388,"transactions":9,"vwap":1834},"2025-09-25",28.164,-0.156,-0.55,{"date":1838,"open":1404,"high":1781,"low":1791,"close":1791,"change":1839,"percent_change":1840,"volume":898,"transactions":9,"vwap":1791},"2025-09-24",-0.245,-0.86,{"date":1842,"open":1342,"high":1342,"low":1636,"close":1843,"change":1844,"percent_change":1753,"volume":831,"transactions":9,"vwap":1843},"2025-09-23",28.565,-0.085,{"date":1846,"open":19,"high":1847,"low":19,"close":262,"change":640,"percent_change":1848,"volume":1662,"transactions":9,"vwap":262},"2025-09-22",28.66,0.7,{"date":1850,"open":1082,"high":1677,"low":1851,"close":1677,"change":605,"percent_change":1070,"volume":1852,"transactions":9,"vwap":1677},"2025-09-19",28.29,9400,{"date":1854,"open":1148,"high":235,"low":1148,"close":1166,"change":1855,"percent_change":1015,"volume":1047,"transactions":9,"vwap":1166},"2025-09-18",0.174,{"date":1857,"open":1188,"high":205,"low":1199,"close":1858,"change":1859,"percent_change":570,"volume":1202,"transactions":9,"vwap":1858},"2025-09-17",28.0060005,-0.094,{"date":1861,"open":207,"high":1188,"low":1659,"close":1188,"change":1862,"percent_change":1863,"volume":965,"transactions":9,"vwap":1188},"2025-09-16",-0.124,-0.44,{"date":1865,"open":1398,"high":1866,"low":1867,"close":1866,"change":1868,"percent_change":115,"volume":1869,"transactions":9,"vwap":1866},"2025-09-15",28.224,27.965,0.334,5600,{"date":1871,"open":1173,"high":1198,"low":1488,"close":1488,"change":361,"percent_change":371,"volume":1401,"transactions":9,"vwap":1488},"2025-09-12",{"date":1873,"open":1874,"high":1875,"low":1874,"close":1148,"change":189,"percent_change":1876,"volume":1581,"transactions":9,"vwap":1148},"2025-09-11",27.67,28.059999,1.26,{"date":1878,"open":1661,"high":1239,"low":1665,"close":1676,"change":640,"percent_change":473,"volume":1879,"transactions":9,"vwap":1676},"2025-09-10",13200,{"date":1881,"open":1882,"high":1218,"low":1211,"close":1218,"change":1098,"percent_change":294,"volume":1883,"transactions":9,"vwap":1218},"2025-09-09",27.47,16900,{"date":1885,"open":1886,"high":1495,"low":1392,"close":1887,"change":1888,"percent_change":952,"volume":1889,"transactions":9,"vwap":1887},"2025-09-08",27.52,27.6,0.215,12000,{"date":1891,"open":1528,"high":1892,"low":1528,"close":1892,"change":1893,"percent_change":390,"volume":953,"transactions":9,"vwap":1892},"2025-09-05",27.385,0.195,{"date":1895,"open":1896,"high":1543,"low":1896,"close":1543,"change":1142,"percent_change":732,"volume":1897,"transactions":9,"vwap":1543},"2025-09-04",27.040001,17900,{"date":1899,"open":1900,"high":1543,"low":1901,"close":1521,"change":1189,"percent_change":1489,"volume":1902,"transactions":9,"vwap":1521},"2025-09-03",27.13,27.02,14600,{"date":1904,"open":1905,"high":1906,"low":1907,"close":1908,"change":1909,"percent_change":1910,"volume":733,"transactions":9,"vwap":1908},"2025-09-02",26.93,27,26.82,26.99,-0.01,-0.04,{"date":1912,"open":1913,"high":1906,"low":1913,"close":1906,"change":1110,"percent_change":890,"volume":1265,"transactions":9,"vwap":1906},"2025-08-29",26.86,{"date":1915,"open":1508,"high":1916,"low":1917,"close":1918,"change":1189,"percent_change":1489,"volume":1919,"transactions":9,"vwap":1918},"2025-08-28",27.069,26.95,27.059999,18000,{"date":1921,"open":1917,"high":1508,"low":1922,"close":1917,"change":545,"percent_change":150,"volume":1241,"transactions":9,"vwap":1917},"2025-08-27",26.91,{"date":1924,"open":1925,"high":1926,"low":1927,"close":1926,"change":1155,"percent_change":815,"volume":1928,"transactions":9,"vwap":1926},"2025-08-26",26.8,26.94,26.77,34400,{"date":1930,"open":1925,"high":1931,"low":1932,"close":1932,"change":1862,"percent_change":1301,"volume":831,"transactions":9,"vwap":1932},"2025-08-25",26.87,26.786,{"date":1934,"open":1935,"high":1936,"low":1935,"close":1922,"change":22,"percent_change":1937,"volume":1938,"transactions":9,"vwap":1922},"2025-08-22",26.46,26.96,2.01,7500,{"date":1940,"open":1941,"high":1942,"low":1941,"close":1943,"change":1944,"percent_change":1034,"volume":1236,"transactions":9,"vwap":1943},"2025-08-21",26.32,26.42,26.38,-0.066,{"date":1946,"open":1942,"high":1947,"low":1948,"close":1947,"change":1949,"percent_change":1950,"volume":1951,"transactions":9,"vwap":1947},"2025-08-20",26.446,26.19,-0.074,-0.28,1100,{"date":1953,"open":1954,"high":1954,"low":1955,"close":1956,"change":294,"percent_change":1957,"volume":174,"transactions":9,"vwap":1956},"2025-08-19",26.83,26.51,26.52,-1.34,{"date":1959,"open":1960,"high":1961,"low":1960,"close":1961,"change":1464,"percent_change":1182,"volume":935,"transactions":9,"vwap":1961},"2025-08-18",26.78,26.88,{"date":1963,"open":1954,"high":1954,"low":1925,"close":1964,"change":1965,"percent_change":72,"volume":1241,"transactions":9,"vwap":1964},"2025-08-15",26.81,-0.137,{"date":1967,"open":1922,"high":1968,"low":1961,"close":1968,"change":1969,"percent_change":437,"volume":807,"transactions":9,"vwap":1968},"2025-08-14",26.947,-0.072,{"date":1971,"open":1972,"high":1973,"low":25,"close":1973,"change":1974,"percent_change":1586,"volume":883,"transactions":9,"vwap":1973},"2025-08-13",26.98,27.018999,0.045,{"date":1976,"open":1960,"high":1977,"low":1960,"close":1977,"change":1978,"percent_change":1979,"volume":1639,"transactions":9,"vwap":1977},"2025-08-12",26.974,0.366,1.38,{"date":1981,"open":1982,"high":1983,"low":1984,"close":1984,"change":1969,"percent_change":437,"volume":1985,"transactions":9,"vwap":1984},"2025-08-11",26.7,26.79,26.608,13300,{"date":1987,"open":1988,"high":1988,"low":1989,"close":1990,"change":1991,"percent_change":1464,"volume":935,"transactions":9,"vwap":1990},"2025-08-08",26.75,26.67,26.68,0.019,{"date":1993,"open":1994,"high":1995,"low":1994,"close":1995,"change":1996,"percent_change":227,"volume":1997,"transactions":9,"vwap":1995},"2025-08-07",26.64,26.661,-0.006,400,{"date":1999,"open":2000,"high":2001,"low":2000,"close":2001,"change":919,"percent_change":555,"volume":741,"transactions":9,"vwap":2001},"2025-08-06",26.6,26.667,{"date":2003,"open":2004,"high":2004,"low":2004,"close":2004,"change":2005,"percent_change":218,"volume":2006,"transactions":9,"vwap":2004},"2025-08-05",26.5,-0.12,200,{"date":2008,"open":2009,"high":2010,"low":1956,"close":2010,"change":2011,"percent_change":790,"volume":1086,"transactions":9,"vwap":2010},"2025-08-04",26.55,26.62,0.413,{"date":2013,"open":2014,"high":2015,"low":2016,"close":2017,"change":2018,"percent_change":2019,"volume":791,"transactions":9,"vwap":2017},"2025-08-01",26.18,26.314,26.07,26.207,-0.393,-1.48,{"date":2021,"open":1931,"high":1931,"low":2000,"close":2000,"change":361,"percent_change":380,"volume":1047,"transactions":9,"vwap":2000},"2025-07-31",{"date":2023,"open":2024,"high":1926,"low":2025,"close":2026,"change":1965,"percent_change":72,"volume":913,"transactions":9,"vwap":2026},"2025-07-30",26.92,26.69,26.76,{"date":2028,"open":2029,"high":2029,"low":2030,"close":2031,"change":2032,"percent_change":2033,"volume":1215,"transactions":9,"vwap":2031},"2025-07-29",27.045,26.84,26.897,-0.131,-0.48,{"date":2035,"open":1500,"high":1500,"low":1908,"close":2036,"change":2037,"percent_change":361,"volume":1236,"transactions":9,"vwap":2036},"2025-07-28",27.028,-0.044,{"date":2039,"open":2040,"high":1500,"low":2040,"close":2041,"change":2042,"percent_change":105,"volume":1009,"transactions":9,"vwap":2041},"2025-07-25",26.976,27.072001,0.066,{"date":2044,"open":1906,"high":2045,"low":1906,"close":2046,"change":1690,"percent_change":1142,"volume":976,"transactions":9,"vwap":2046},"2025-07-24",27.030001,27.0060005,{"date":2048,"open":1905,"high":2049,"low":1905,"close":2049,"change":2050,"percent_change":105,"volume":728,"transactions":9,"vwap":2049},"2025-07-23",26.983,0.065,{"date":2052,"open":2053,"high":2054,"low":2055,"close":2054,"change":2056,"percent_change":732,"volume":1602,"transactions":9,"vwap":2054},"2025-07-22",26.852,26.918,26.85,0.088,{"date":2058,"open":1514,"high":1906,"low":1925,"close":1954,"change":532,"percent_change":1330,"volume":2059,"transactions":9,"vwap":1954},"2025-07-21",5200,{"date":2061,"open":1960,"high":1960,"low":2062,"close":2062,"change":1517,"percent_change":1517,"volume":1951,"transactions":9,"vwap":2062},"2025-07-18",26.65,{"date":2064,"open":2065,"high":2062,"low":2066,"close":2062,"change":1200,"percent_change":390,"volume":1595,"transactions":9,"vwap":2062},"2025-07-17",26.48,26.47,{"date":2068,"open":2069,"high":1935,"low":2070,"close":1935,"change":2071,"percent_change":1330,"volume":1852,"transactions":9,"vwap":1935},"2025-07-16",26.26,26.25,0.179,{"date":2073,"open":1942,"high":1942,"low":2074,"close":2074,"change":2075,"percent_change":1601,"volume":1183,"transactions":9,"vwap":2074},"2025-07-15",26.281,-0.129,{"date":2077,"open":2078,"high":2079,"low":2078,"close":2079,"change":1464,"percent_change":605,"volume":1132,"transactions":9,"vwap":2079},"2025-07-14",26.31,26.41,{"date":2081,"open":2070,"high":2082,"low":2070,"close":2083,"change":545,"percent_change":150,"volume":2084,"transactions":9,"vwap":2083},"2025-07-11",26.39,26.34,13700,{"date":2086,"open":2087,"high":2083,"low":1948,"close":2088,"change":1122,"percent_change":1138,"volume":845,"transactions":9,"vwap":2088},"2025-07-10",26.28,26.33,{"date":2090,"open":2014,"high":2070,"low":2091,"close":2070,"change":1131,"percent_change":135,"volume":1869,"transactions":9,"vwap":2070},"2025-07-09",26.13,{"date":2093,"open":2094,"high":2094,"low":2016,"close":2091,"change":2095,"percent_change":2096,"volume":1454,"transactions":9,"vwap":2091},"2025-07-08",26.2,-0.221,-0.84,{"date":2098,"open":2099,"high":2100,"low":2099,"close":2100,"change":964,"percent_change":649,"volume":2101,"transactions":9,"vwap":2100},"2025-07-07",26.215,26.351,3500,{"date":2103,"open":2104,"high":2105,"low":2104,"close":2105,"change":2042,"percent_change":523,"volume":1951,"transactions":9,"vwap":2105},"2025-07-03",26.49,26.506,{"date":2107,"open":2108,"high":2109,"low":2110,"close":2109,"change":88,"percent_change":1709,"volume":1190,"transactions":9,"vwap":2109},"2025-07-02",26.22,26.44,26.21,{"date":2112,"open":2070,"high":2088,"low":2113,"close":2108,"change":2114,"percent_change":1099,"volume":2115,"transactions":9,"vwap":2108},"2025-07-01",26.15,-0.091,11400,{"date":2117,"open":2118,"high":2119,"low":2118,"close":2119,"change":2120,"percent_change":1556,"volume":831,"transactions":9,"vwap":2119},"2025-06-30",26.23,26.311,0.286,{"date":2122,"open":2123,"high":2123,"low":2123,"close":2123,"change":2124,"percent_change":1840,"volume":2006,"transactions":9,"vwap":2123},"2025-06-27",26.025,-0.225,{"date":2126,"open":2127,"high":2087,"low":2127,"close":2070,"change":1138,"percent_change":2128,"volume":1118,"transactions":9,"vwap":2070},"2025-06-26",26.09,1.16,{"date":2130,"open":2131,"high":2132,"low":2133,"close":2131,"change":2134,"percent_change":934,"volume":1314,"transactions":9,"vwap":2131},"2025-06-25",25.95,25.98,25.93,-0.052,{"date":2136,"open":2137,"high":2138,"low":2139,"close":2138,"change":1336,"percent_change":390,"volume":928,"transactions":9,"vwap":2138},"2025-06-24",25.83,26.0020008,25.81,{"date":2141,"open":2142,"high":2143,"low":2144,"close":2143,"change":765,"percent_change":2145,"volume":1236,"transactions":9,"vwap":2143},"2025-06-23",25.75,25.815,25.63,1.13,{"date":2147,"open":2148,"high":2148,"low":2149,"close":2149,"change":2150,"percent_change":2151,"volume":1190,"transactions":9,"vwap":2149},"2025-06-20",25.61,25.526,-0.234,-0.91,{"date":2153,"open":2154,"high":2155,"low":2156,"close":2157,"change":2158,"percent_change":732,"volume":800,"transactions":9,"vwap":2157},"2025-06-18",25.86,25.88,25.74,25.76,0.084,{"date":2160,"open":2161,"high":2162,"low":2163,"close":2164,"change":2165,"percent_change":380,"volume":2166,"transactions":9,"vwap":2164},"2025-06-17",25.78,25.82,25.65,25.676,-0.154,4400,{"date":2168,"open":2139,"high":2169,"low":2139,"close":2137,"change":1193,"percent_change":37,"volume":898,"transactions":9,"vwap":2137},"2025-06-16",25.99,{"date":2171,"open":2172,"high":2173,"low":2174,"close":2175,"change":2176,"percent_change":2177,"volume":1361,"transactions":9,"vwap":2175},"2025-06-13",25.71,25.77,25.66,25.68,-0.171,-0.66,{"date":2179,"open":2157,"high":2155,"low":2157,"close":2180,"change":2181,"percent_change":120,"volume":921,"transactions":9,"vwap":2180},"2025-06-12",25.851,0.231,{"date":2183,"open":2184,"high":2184,"low":2185,"close":2186,"change":2187,"percent_change":532,"volume":1331,"transactions":9,"vwap":2186},"2025-06-11",25.72,25.6,25.62,0.046,{"date":2189,"open":2190,"high":2191,"low":2192,"close":2193,"change":2194,"percent_change":1189,"volume":720,"transactions":9,"vwap":2193},"2025-06-10",25.51,25.58,25.495,25.574,0.029,{"date":2196,"open":2197,"high":2148,"low":2197,"close":2198,"change":2199,"percent_change":88,"volume":1241,"transactions":9,"vwap":2198},"2025-06-09",25.49,25.545,0.055,{"date":2201,"open":2202,"high":2202,"low":2203,"close":2197,"change":1131,"percent_change":125,"volume":1902,"transactions":9,"vwap":2197},"2025-06-06",25.52,25.44,{"date":2205,"open":2206,"high":2207,"low":2208,"close":2209,"change":1910,"percent_change":361,"volume":1546,"transactions":9,"vwap":2209},"2025-06-05",25.46,25.53,25.32,25.37,{"date":2211,"open":2212,"high":2213,"low":2212,"close":2214,"change":1142,"percent_change":274,"volume":1078,"transactions":9,"vwap":2214},"2025-06-04",25.39,25.47,25.41,{"date":2216,"open":2217,"high":2218,"low":2217,"close":2208,"change":2219,"percent_change":284,"volume":2220,"transactions":9,"vwap":2208},"2025-06-03",25.28,25.35,-0.033,16600,{"date":2222,"open":2223,"high":2224,"low":2223,"close":2224,"change":2225,"percent_change":702,"volume":1595,"transactions":9,"vwap":2224},"2025-06-02",25.138,25.353,0.221,{"date":2227,"open":2228,"high":2229,"low":2230,"close":2229,"change":2231,"percent_change":1586,"volume":1852,"transactions":9,"vwap":2229},"2025-05-30",25.02,25.132,24.92,0.043,{"date":2233,"open":2234,"high":2235,"low":2228,"close":2236,"change":2237,"percent_change":274,"volume":905,"transactions":9,"vwap":2236},"2025-05-29",25.09,25.1,25.089001,0.091,{"date":2239,"open":2240,"high":2241,"low":2242,"close":2242,"change":2243,"percent_change":418,"volume":1575,"transactions":9,"vwap":2242},"2025-05-28",25.049999,25.07,24.998,-0.157,{"date":2245,"open":2246,"high":2247,"low":2246,"close":2248,"change":2249,"percent_change":2250,"volume":1951,"transactions":9,"vwap":2248},"2025-05-27",25.11,25.17,25.155,0.315,1.27,{"date":2252,"open":2253,"high":2254,"low":2253,"close":2255,"change":150,"percent_change":1085,"volume":2256,"transactions":9,"vwap":2255},"2025-05-23",24.78,24.9,24.84,6600,{"date":2258,"open":2259,"high":2254,"low":2260,"close":2260,"change":1051,"percent_change":2005,"volume":898,"transactions":9,"vwap":2260},"2025-05-22",24.81,24.8,{"date":2262,"open":2263,"high":2228,"low":2264,"close":2264,"change":110,"percent_change":2265,"volume":823,"transactions":9,"vwap":2264},"2025-05-21",24.99,24.83,-0.68,{"date":2267,"open":2268,"high":2269,"low":2270,"close":2269,"change":2271,"percent_change":1313,"volume":2101,"transactions":9,"vwap":2269},"2025-05-20",24.97,25,24.95,0.1,{"date":2273,"open":2274,"high":2254,"low":2274,"close":2254,"change":1131,"percent_change":44,"volume":2220,"transactions":9,"vwap":2254},"2025-05-19",24.71,{"date":2276,"open":2277,"high":2253,"low":2277,"close":2253,"change":2278,"percent_change":640,"volume":2279,"transactions":9,"vwap":2253},"2025-05-16",24.64,0.05,14300,{"date":2281,"open":2282,"high":2283,"low":2282,"close":2283,"change":88,"percent_change":120,"volume":1241,"transactions":9,"vwap":2283},"2025-05-15",24.54,24.73,{"date":2285,"open":2286,"high":2286,"low":2287,"close":2288,"change":361,"percent_change":1712,"volume":1474,"transactions":9,"vwap":2288},"2025-05-14",24.58,24.48,24.51,{"date":2290,"open":2291,"high":2274,"low":2292,"close":2293,"change":1189,"percent_change":58,"volume":1022,"transactions":9,"vwap":2293},"2025-05-13",24.63,24.62,24.67,{"date":2295,"open":2286,"high":2286,"low":2296,"close":2297,"change":2298,"percent_change":1301,"volume":720,"transactions":9,"vwap":2297},"2025-05-12",24.5,24.56,-0.114,{"date":2300,"open":2293,"high":2301,"low":2291,"close":2301,"change":2302,"percent_change":2303,"volume":174,"transactions":9,"vwap":2301},"2025-05-09",24.674,0.184,0.75,{"date":2305,"open":2306,"high":2306,"low":2307,"close":2307,"change":1484,"percent_change":2308,"volume":1086,"transactions":9,"vwap":2307},"2025-05-08",24.65,24.49,-0.38,{"date":2310,"open":2311,"high":2306,"low":2312,"close":2313,"change":2314,"percent_change":679,"volume":1727,"transactions":9,"vwap":2313},"2025-05-07",24.61,24.52,24.583,-0.092,{"date":2316,"open":2317,"high":2318,"low":2317,"close":2318,"change":2319,"percent_change":555,"volume":775,"transactions":9,"vwap":2318},"2025-05-06",24.585,24.675,0.155,{"date":2321,"open":2322,"high":2323,"low":2288,"close":2312,"change":1561,"percent_change":22,"volume":1241,"transactions":9,"vwap":2312},"2025-05-05",24.53,24.545,{"date":2325,"open":2326,"high":2327,"low":2328,"close":2329,"change":605,"percent_change":2330,"volume":2331,"transactions":9,"vwap":2329},"2025-05-02",24.35,24.42,24.33,24.39,1.12,41900,{"date":2333,"open":2334,"high":2334,"low":2335,"close":2335,"change":2336,"percent_change":2337,"volume":2338,"transactions":9,"vwap":2335},"2025-05-01",24.22,24.12,-0.216,-0.89,5900,{"date":2340,"open":2341,"high":2342,"low":176,"close":2342,"change":2037,"percent_change":2343,"volume":1505,"transactions":9,"vwap":2342},"2025-04-30",24.18,24.336,-0.18,{"date":2345,"open":2346,"high":2327,"low":2347,"close":2348,"change":1051,"percent_change":2005,"volume":2349,"transactions":9,"vwap":2348},"2025-04-29",24.34,24.31,24.38,11000,{"date":2351,"open":2352,"high":2353,"low":2352,"close":2353,"change":919,"percent_change":1201,"volume":2354,"transactions":9,"vwap":2353},"2025-04-28",24.25,24.41,19700,{"date":2356,"open":2357,"high":2358,"low":2341,"close":2358,"change":2359,"percent_change":294,"volume":913,"transactions":9,"vwap":2358},"2025-04-25",24.2,24.243,-0.088,{"date":180,"open":2361,"high":2362,"low":2361,"close":2362,"change":2363,"percent_change":523,"volume":807,"transactions":9,"vwap":2362},24.27,24.331,0.061]