[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-RND":3,"homepage-market-summary":24,"stock-historical-RND":169},{"ticker":4,"date":5,"profile":6,"dividend":9,"quote":12},"RND","2026-10-07",{"name":7,"exchange":8,"sector":9,"industry":10,"description":9,"ceo":9,"employees":9,"headquarters":9,"founded":9,"is_fund":11,"issuer":9,"category":9},"First Trust Bloomberg R&D Leaders ETF","NYSE Arca",null,"ETF",true,{"close":13,"open":14,"high":13,"low":14,"prev_close":15,"change":16,"percent_change":17,"volume":18,"transactions":9,"vwap":9,"high_52w":19,"low_52w":20,"avg_volume_52w":21,"range_52w_percent":22,"record_count":23},34.24,34.23,34.3128,-0.0728,-0.21,1698,34.41,26.25,2437.493965079365,97.9,629,{"status":25,"indices":26,"watchlist":71,"sectors":93,"benchmarks":149},"success",[27,35,42,49,56,64],{"symbol":28,"name":29,"price":30,"change":31,"pct_change":32,"is_up":11,"sparkline":33,"date":34},"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","2026-10-06",{"symbol":36,"name":37,"price":38,"change":39,"pct_change":40,"is_up":11,"sparkline":41,"date":34},"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":43,"name":44,"price":45,"change":46,"pct_change":47,"is_up":11,"sparkline":48,"date":34},"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":50,"name":51,"price":52,"change":53,"pct_change":54,"is_up":11,"sparkline":55,"date":34},"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":57,"name":58,"price":59,"change":60,"pct_change":61,"is_up":62,"sparkline":63,"date":34},"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":65,"name":66,"price":67,"change":68,"pct_change":69,"is_up":62,"sparkline":70,"date":34},"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",[72,79,86],{"symbol":73,"name":74,"price":75,"change":76,"pct_change":77,"is_up":62,"sparkline":78,"date":5},"NVDA","NVIDIA Corp",237.36,-1.88,-0.79,"0.0,16.0 7.3,14.6 14.7,11.8 22.0,8.2 29.3,2.4 36.7,2.0 44.0,4.2",{"symbol":80,"name":81,"price":82,"change":83,"pct_change":84,"is_up":11,"sparkline":85,"date":5},"AAPL","Apple Inc",336.67,3.04,0.91,"0.0,16.0 7.3,9.0 14.7,14.2 22.0,7.7 29.3,9.3 36.7,7.9 44.0,2.0",{"symbol":87,"name":88,"price":89,"change":90,"pct_change":91,"is_up":62,"sparkline":92,"date":5},"TSLA","Tesla Inc",377.75,-2.93,-0.77,"0.0,16.0 7.3,15.0 14.7,15.4 22.0,7.1 29.3,3.0 36.7,2.0 44.0,3.5",[94,99,104,109,114,119,124,129,134,139,144],{"name":95,"etf":96,"change":97,"price":98,"is_up":62},"Technology","XLK",-0.3,201.39,{"name":100,"etf":101,"change":102,"price":103,"is_up":62},"Financials","XLF",-0.48,53.75,{"name":105,"etf":106,"change":107,"price":108,"is_up":11},"Healthcare","XLV",1.03,168.81,{"name":110,"etf":111,"change":112,"price":113,"is_up":62},"Consumer Cycl","XLY",-0.32,111.36,{"name":115,"etf":116,"change":117,"price":118,"is_up":62},"Consumer Staples","XLP",-0.12,81.7,{"name":120,"etf":121,"change":122,"price":123,"is_up":62},"Energy","XLE",-0.58,63.38,{"name":125,"etf":126,"change":127,"price":128,"is_up":62},"Industrials","XLI",-2.18,167.84,{"name":130,"etf":131,"change":132,"price":133,"is_up":62},"Materials","XLB",-1.51,48.98,{"name":135,"etf":136,"change":137,"price":138,"is_up":62},"Real Estate","XLRE",-1.29,40.57,{"name":140,"etf":141,"change":142,"price":143,"is_up":62},"Utilities","XLU",-0.02,41.15,{"name":145,"etf":146,"change":147,"price":148,"is_up":62},"Comm Services","XLC",-0.35,111.26,[150,155,160,165],{"ticker":151,"name":152,"price":153,"change":154,"is_up":62},"SPY","SPDR S&P 500 ETF",777.22,-0.24,{"ticker":156,"name":157,"price":158,"change":159,"is_up":62},"QQQ","Invesco QQQ Trust",757.73,-0.25,{"ticker":161,"name":162,"price":163,"change":164,"is_up":62},"DIA","SPDR Dow Jones ETF",511.02,-0.69,{"ticker":166,"name":167,"price":168,"change":137,"is_up":62},"IWM","iShares Russell 2000",277.7,{"ticker":4,"total_count":170,"page":171,"page_size":172,"total_pages":171,"summary":173,"data":179},365,1,1000,{"period_high":19,"period_low":174,"average_volume":175,"total_volume":176,"period_return":177,"latest_close":13,"start_date":178,"end_date":5},22.84,1843,672748.4792,48.72,"2025-04-25",[180,183,191,201,211,219,229,237,246,256,265,275,282,291,300,309,320,329,338,346,353,362,371,380,390,398,404,412,418,427,436,444,452,460,469,479,487,496,505,514,522,531,541,550,558,566,574,581,589,598,605,613,622,629,639,647,654,661,672,681,691,698,704,709,715,722,727,735,741,747,755,761,767,772,777,782,787,792,799,804,810,816,822,829,834,840,847,852,857,863,867,872,877,881,887,892,897,903,907,912,917,921,926,931,937,943,949,955,959,964,970,977,983,991,998,1004,1011,1015,1021,1029,1035,1040,1048,1055,1061,1067,1072,1078,1084,1091,1098,1104,1111,1118,1125,1131,1136,1142,1151,1158,1165,1172,1179,1186,1191,1198,1205,1213,1219,1225,1231,1237,1245,1250,1257,1261,1266,1272,1279,1285,1288,1292,1297,1303,1310,1317,1322,1330,1335,1339,1343,1349,1355,1362,1369,1376,1382,1387,1391,1398,1406,1412,1417,1421,1426,1431,1437,1440,1446,1451,1456,1461,1465,1470,1475,1479,1484,1489,1495,1499,1506,1514,1519,1527,1531,1538,1543,1550,1554,1560,1564,1569,1573,1577,1581,1587,1591,1596,1601,1606,1613,1619,1627,1635,1639,1644,1647,1652,1656,1662,1666,1670,1674,1678,1682,1688,1695,1701,1705,1710,1714,1720,1726,1732,1738,1742,1746,1750,1755,1760,1765,1769,1772,1777,1780,1785,1790,1794,1798,1802,1807,1813,1818,1822,1826,1831,1835,1839,1843,1847,1851,1856,1860,1865,1870,1875,1881,1886,1890,1893,1897,1902,1907,1910,1914,1917,1923,1926,1931,1934,1938,1943,1946,1951,1955,1960,1965,1972,1978,1981,1985,1989,1992,1996,1998,2002,2010,2015,2019,2023,2027,2030,2034,2039,2043,2048,2054,2059,2064,2070,2075,2083,2088,2092,2096,2101,2107,2113,2117,2124,2128,2133,2138,2141,2145,2150,2154,2158,2161,2165,2169,2174,2179,2183,2189,2194,2199,2204,2209,2212,2218,2221,2226,2232,2239,2245,2251,2257,2263,2270,2275,2278,2281,2286,2289],{"date":5,"open":14,"high":13,"low":14,"close":13,"change":16,"percent_change":17,"volume":18,"transactions":181,"vwap":182},20,34.2351,{"date":34,"open":184,"high":19,"low":185,"close":15,"change":186,"percent_change":187,"volume":188,"transactions":189,"vwap":190},34.33,34.31,0.2958,0.87,3197,31,34.3539,{"date":192,"open":193,"high":194,"low":195,"close":194,"change":196,"percent_change":197,"volume":198,"transactions":199,"vwap":200},"2026-10-05",33.92,34.017,33.9199,0.2668,0.79,431,21,33.9686,{"date":202,"open":203,"high":203,"low":204,"close":205,"change":206,"percent_change":207,"volume":208,"transactions":209,"vwap":210},"2026-10-02",33.88,33.7,33.7502,0.3408,1.02,7581,43,33.7569,{"date":212,"open":213,"high":213,"low":213,"close":213,"change":214,"percent_change":215,"volume":216,"transactions":217,"vwap":218},"2026-10-01",33.4094,-0.1266,-0.38,37,13,33.4875,{"date":220,"open":221,"high":221,"low":222,"close":223,"change":224,"percent_change":225,"volume":226,"transactions":227,"vwap":228},"2026-09-30",33.69,33.53,33.536,0.0641,0.19,4076.3452,17,33.5875,{"date":230,"open":231,"high":231,"low":232,"close":232,"change":233,"percent_change":234,"volume":235,"transactions":217,"vwap":236},"2026-09-29",33.49,33.4719,-0.0197,-0.06,295,33.473,{"date":238,"open":231,"high":239,"low":240,"close":241,"change":242,"percent_change":243,"volume":244,"transactions":227,"vwap":245},"2026-09-28",33.56,33.4396,33.4916,-0.3361,-0.99,786.488,33.5189,{"date":247,"open":248,"high":249,"low":248,"close":250,"change":251,"percent_change":252,"volume":253,"transactions":254,"vwap":255},"2026-09-25",33.59,33.85,33.8277,0.237,0.71,3360,23,33.7433,{"date":257,"open":258,"high":259,"low":258,"close":259,"change":260,"percent_change":261,"volume":262,"transactions":263,"vwap":264},"2026-09-24",33.37,33.5907,0.1132,0.34,2376,28,33.484,{"date":266,"open":267,"high":268,"low":269,"close":269,"change":270,"percent_change":271,"volume":272,"transactions":273,"vwap":274},"2026-09-23",33.57,33.61,33.4775,-0.3525,-1.04,2871,22,33.5126,{"date":276,"open":249,"high":249,"low":277,"close":278,"change":279,"percent_change":261,"volume":280,"transactions":273,"vwap":281},"2026-09-22",33.79,33.83,0.1157,1807,33.8176,{"date":283,"open":284,"high":285,"low":284,"close":285,"change":286,"percent_change":287,"volume":288,"transactions":289,"vwap":290},"2026-09-21",33.42,33.7143,0.8046,2.44,258,11,33.4552,{"date":292,"open":293,"high":294,"low":293,"close":294,"change":295,"percent_change":296,"volume":297,"transactions":298,"vwap":299},"2026-09-18",32.8,32.9097,0.0897,0.27,651.03,16,32.8642,{"date":301,"open":302,"high":303,"low":302,"close":303,"change":304,"percent_change":305,"volume":306,"transactions":307,"vwap":308},"2026-09-17",32.7,32.82,0.5299,1.64,826,27,32.7757,{"date":310,"open":311,"high":312,"low":313,"close":314,"change":315,"percent_change":316,"volume":317,"transactions":318,"vwap":319},"2026-09-16",32.56,32.58,32.23,32.2901,-0.0599,-0.19,5131,30,32.3139,{"date":321,"open":322,"high":322,"low":323,"close":323,"change":324,"percent_change":325,"volume":326,"transactions":327,"vwap":328},"2026-09-15",32.54,32.35,-0.2551,-0.78,12154,53,32.372,{"date":330,"open":331,"high":332,"low":333,"close":332,"change":334,"percent_change":335,"volume":336,"transactions":307,"vwap":337},"2026-09-14",32.48,32.6051,32.43,-0.1199,-0.37,859,32.5084,{"date":339,"open":340,"high":340,"low":341,"close":341,"change":342,"percent_change":343,"volume":344,"transactions":181,"vwap":345},"2026-09-11",32.79,32.725,0.3204,0.99,1299,32.7792,{"date":347,"open":333,"high":333,"low":348,"close":348,"change":349,"percent_change":350,"volume":351,"transactions":289,"vwap":352},"2026-09-10",32.4046,-0.1509,-0.46,1018,32.4291,{"date":354,"open":355,"high":355,"low":356,"close":356,"change":357,"percent_change":358,"volume":359,"transactions":360,"vwap":361},"2026-09-09",32.57,32.5555,-0.1341,-0.41,738,12,32.5668,{"date":363,"open":293,"high":364,"low":365,"close":365,"change":366,"percent_change":367,"volume":368,"transactions":369,"vwap":370},"2026-09-08",32.83,32.6896,-0.3904,-1.18,10519,34,32.7566,{"date":372,"open":373,"high":373,"low":374,"close":375,"change":376,"percent_change":377,"volume":378,"transactions":181,"vwap":379},"2026-09-04",33.14,33.02,33.08,-0.175,-0.53,5186,33.069,{"date":381,"open":382,"high":383,"low":382,"close":384,"change":385,"percent_change":386,"volume":387,"transactions":388,"vwap":389},"2026-09-03",33.07,33.3,33.255,0.3464,1.05,1310,15,33.2394,{"date":391,"open":392,"high":392,"low":393,"close":393,"change":394,"percent_change":395,"volume":396,"transactions":388,"vwap":397},"2026-09-02",32.91,32.9086,0.1745,0.53,299,32.8638,{"date":399,"open":400,"high":400,"low":400,"close":400,"change":401,"percent_change":164,"volume":402,"transactions":289,"vwap":403},"2026-09-01",32.7341,-0.2281,276,32.7471,{"date":405,"open":406,"high":406,"low":407,"close":407,"change":408,"percent_change":409,"volume":410,"transactions":217,"vwap":411},"2026-08-31",33,32.9622,-0.1178,-0.36,144,32.9719,{"date":413,"open":414,"high":414,"low":415,"close":375,"change":142,"percent_change":234,"volume":416,"transactions":227,"vwap":417},"2026-08-28",33.17,33.05,1568,33.0845,{"date":419,"open":420,"high":421,"low":420,"close":421,"change":422,"percent_change":423,"volume":424,"transactions":425,"vwap":426},"2026-08-27",32.99,33.1,0.25,0.76,6362,25,33.0794,{"date":428,"open":429,"high":429,"low":430,"close":431,"change":234,"percent_change":432,"volume":433,"transactions":434,"vwap":435},"2026-08-26",32.92,32.78,32.85,-0.18,9489,95,32.851,{"date":437,"open":438,"high":429,"low":438,"close":392,"change":439,"percent_change":440,"volume":441,"transactions":442,"vwap":443},"2026-08-25",32.81,0.1325,0.4,2100,18,32.8662,{"date":445,"open":446,"high":446,"low":447,"close":447,"change":448,"percent_change":449,"volume":450,"transactions":388,"vwap":451},"2026-08-24",32.86,32.7775,-0.1025,-0.31,968.75,32.835,{"date":453,"open":392,"high":429,"low":454,"close":454,"change":455,"percent_change":456,"volume":457,"transactions":458,"vwap":459},"2026-08-21",32.88,0.2598,0.8,3743.543,68,32.9075,{"date":461,"open":462,"high":462,"low":463,"close":463,"change":464,"percent_change":465,"volume":466,"transactions":467,"vwap":468},"2026-08-20",32.66,32.6202,-0.3398,-1.03,408,8,32.663,{"date":470,"open":471,"high":472,"low":471,"close":473,"change":474,"percent_change":475,"volume":476,"transactions":477,"vwap":478},"2026-08-19",32.9,33.06,32.96,0.21,0.64,6271,26,32.9628,{"date":480,"open":481,"high":482,"low":481,"close":481,"change":483,"percent_change":484,"volume":485,"transactions":442,"vwap":486},"2026-08-18",32.75,32.84,-0.3136,-0.95,2905.038,32.8132,{"date":488,"open":489,"high":490,"low":491,"close":491,"change":492,"percent_change":493,"volume":494,"transactions":388,"vwap":495},"2026-08-17",33.098,33.11,33.0636,-0.2228,-0.67,937,33.1129,{"date":497,"open":498,"high":498,"low":499,"close":499,"change":500,"percent_change":501,"volume":502,"transactions":503,"vwap":504},"2026-08-14",33.44,33.2864,-0.1836,-0.55,418,9,33.3355,{"date":506,"open":248,"high":248,"low":507,"close":508,"change":509,"percent_change":510,"volume":511,"transactions":512,"vwap":513},"2026-08-13",33.45,33.47,0.1223,0.37,8008,55,33.4998,{"date":515,"open":284,"high":516,"low":517,"close":517,"change":518,"percent_change":519,"volume":520,"transactions":477,"vwap":521},"2026-08-12",33.43,33.3477,-0.0323,-0.1,2789,33.404,{"date":523,"open":524,"high":525,"low":526,"close":526,"change":527,"percent_change":68,"volume":528,"transactions":529,"vwap":530},"2026-08-11",33.51,33.64,33.38,-0.1707,14492,66,33.4515,{"date":532,"open":248,"high":533,"low":534,"close":535,"change":536,"percent_change":537,"volume":538,"transactions":539,"vwap":540},"2026-08-10",33.68,33.54,33.5507,0.0326,0.1,11993.059,107,33.5712,{"date":542,"open":498,"high":222,"low":543,"close":544,"change":545,"percent_change":546,"volume":547,"transactions":548,"vwap":549},"2026-08-07",33.39,33.5181,0.2829,0.85,6640,73,33.4672,{"date":551,"open":543,"high":543,"low":552,"close":553,"change":554,"percent_change":555,"volume":556,"transactions":254,"vwap":557},"2026-08-06",33.19,33.2352,0.0359,0.11,4584.381,33.2388,{"date":559,"open":507,"high":507,"low":552,"close":560,"change":561,"percent_change":562,"volume":563,"transactions":564,"vwap":565},"2026-08-05",33.1993,0.0448,0.14,8905.381,41,33.2613,{"date":567,"open":568,"high":568,"low":569,"close":569,"change":570,"percent_change":571,"volume":572,"transactions":467,"vwap":573},"2026-08-04",33.234,33.1545,0.6285,1.93,1612,33.2329,{"date":575,"open":355,"high":355,"low":576,"close":576,"change":577,"percent_change":578,"volume":579,"transactions":360,"vwap":580},"2026-08-03",32.526,0.6448,2.02,153,32.4881,{"date":582,"open":583,"high":584,"low":583,"close":584,"change":585,"percent_change":586,"volume":587,"transactions":360,"vwap":588},"2026-07-31",31.42,31.8812,0.6207,1.99,654,31.5531,{"date":590,"open":591,"high":592,"low":593,"close":592,"change":594,"percent_change":595,"volume":596,"transactions":597,"vwap":593},"2026-07-30",31.22,31.2605,31.2199,0.7013,2.29,1294,14,{"date":599,"open":600,"high":600,"low":600,"close":600,"change":601,"percent_change":602,"volume":603,"transactions":360,"vwap":604},"2026-07-29",30.5592,-0.5032,-1.62,216,30.9192,{"date":606,"open":607,"high":608,"low":607,"close":608,"change":609,"percent_change":40,"volume":610,"transactions":611,"vwap":612},"2026-07-28",30.77,31.0624,0.1486,391,10,30.7902,{"date":614,"open":615,"high":616,"low":615,"close":617,"change":618,"percent_change":619,"volume":620,"transactions":611,"vwap":621},"2026-07-27",30.865,30.96,30.9138,0.0259,0.08,635,30.9223,{"date":623,"open":624,"high":624,"low":625,"close":625,"change":626,"percent_change":234,"volume":627,"transactions":217,"vwap":628},"2026-07-24",30.95,30.8879,-0.018,503,30.91,{"date":630,"open":631,"high":632,"low":607,"close":633,"change":634,"percent_change":635,"volume":636,"transactions":637,"vwap":638},"2026-07-23",30.79,30.93,30.9059,-0.7093,-2.24,1649,32,30.8601,{"date":640,"open":641,"high":641,"low":641,"close":641,"change":642,"percent_change":643,"volume":644,"transactions":645,"vwap":646},"2026-07-22",31.6152,-0.1265,-0.4,112.232,7,31.5862,{"date":648,"open":649,"high":649,"low":649,"close":649,"change":650,"percent_change":456,"volume":651,"transactions":652,"vwap":653},"2026-07-21",31.7417,0.2517,42,6,31.766,{"date":655,"open":656,"high":656,"low":657,"close":657,"change":142,"percent_change":234,"volume":658,"transactions":659,"vwap":660},"2026-07-20",31.78,31.49,15321,105,31.6114,{"date":662,"open":663,"high":664,"low":665,"close":666,"change":667,"percent_change":668,"volume":669,"transactions":670,"vwap":671},"2026-07-17",31.55,31.67,31.47,31.51,-0.49,-1.53,7578,106,31.573,{"date":673,"open":674,"high":675,"low":676,"close":637,"change":677,"percent_change":678,"volume":679,"transactions":216,"vwap":680},"2026-07-16",32.18,32.21,31.95,-0.273,-0.85,16400,32.1671,{"date":682,"open":683,"high":684,"low":685,"close":686,"change":687,"percent_change":688,"volume":689,"transactions":273,"vwap":690},"2026-07-15",32.28,32.3,32.25,32.273,0.3069,0.96,7622,32.2842,{"date":692,"open":693,"high":693,"low":694,"close":694,"change":695,"percent_change":474,"volume":696,"transactions":360,"vwap":697},"2026-07-14",31.98,31.9661,0.0663,730,31.9474,{"date":699,"open":676,"high":676,"low":700,"close":700,"change":701,"percent_change":271,"volume":702,"transactions":217,"vwap":703},"2026-07-13",31.8998,-0.3342,270.232,32.005,{"date":705,"open":313,"high":706,"low":313,"close":706,"change":707,"percent_change":296,"volume":708,"transactions":9,"vwap":706},"2026-07-10",32.234,0.086,900,{"date":710,"open":656,"high":711,"low":656,"close":711,"change":712,"percent_change":713,"volume":714,"transactions":9,"vwap":711},"2026-07-09",32.148,0.302,0.95,700,{"date":716,"open":717,"high":718,"low":717,"close":718,"change":719,"percent_change":720,"volume":721,"transactions":9,"vwap":718},"2026-07-08",31.8,31.846,-0.082,-0.26,600,{"date":723,"open":724,"high":724,"low":725,"close":725,"change":159,"percent_change":325,"volume":726,"transactions":9,"vwap":725},"2026-07-07",32.029999,31.928,300,{"date":728,"open":729,"high":730,"low":729,"close":731,"change":732,"percent_change":733,"volume":734,"transactions":9,"vwap":731},"2026-07-06",32.17,32.24,32.178,0.403,1.27,1500,{"date":736,"open":737,"high":737,"low":738,"close":738,"change":739,"percent_change":740,"volume":726,"transactions":9,"vwap":738},"2026-07-02",31.86,31.775,-0.161,-0.5,{"date":742,"open":743,"high":744,"low":745,"close":745,"change":746,"percent_change":117,"volume":714,"transactions":9,"vwap":745},"2026-07-01",31.97,32.0099983,31.936,-0.037,{"date":748,"open":749,"high":750,"low":751,"close":750,"change":752,"percent_change":753,"volume":754,"transactions":9,"vwap":750},"2026-06-30",31.9,31.973,31.88,0.485,1.54,90600,{"date":756,"open":757,"high":757,"low":757,"close":757,"change":758,"percent_change":759,"volume":760,"transactions":9,"vwap":757},"2026-06-29",31.488,0.607,1.97,100,{"date":762,"open":763,"high":763,"low":763,"close":763,"change":764,"percent_change":765,"volume":766,"transactions":9,"vwap":763},"2026-06-26",30.881,0.188,0.61,200,{"date":768,"open":628,"high":628,"low":769,"close":769,"change":770,"percent_change":377,"volume":771,"transactions":9,"vwap":769},"2026-06-25",30.693,-0.163,500,{"date":773,"open":774,"high":774,"low":774,"close":774,"change":775,"percent_change":776,"volume":760,"transactions":9,"vwap":774},"2026-06-24",30.856,-0.047,-0.15,{"date":778,"open":779,"high":779,"low":779,"close":779,"change":780,"percent_change":781,"volume":760,"transactions":9,"vwap":779},"2026-06-23",30.903,-0.499,-1.59,{"date":783,"open":784,"high":784,"low":784,"close":784,"change":785,"percent_change":786,"volume":760,"transactions":9,"vwap":784},"2026-06-22",31.402,-0.348,-1.1,{"date":788,"open":663,"high":789,"low":663,"close":789,"change":790,"percent_change":791,"volume":721,"transactions":9,"vwap":789},"2026-06-18",31.75,0.52,1.67,{"date":793,"open":794,"high":795,"low":796,"close":796,"change":797,"percent_change":798,"volume":708,"transactions":9,"vwap":796},"2026-06-17",31.63,31.68,31.23,-0.449,-1.42,{"date":800,"open":737,"high":751,"low":801,"close":801,"change":802,"percent_change":803,"volume":771,"transactions":9,"vwap":801},"2026-06-16",31.679,-0.217,-0.68,{"date":805,"open":806,"high":806,"low":807,"close":807,"change":808,"percent_change":809,"volume":771,"transactions":9,"vwap":807},"2026-06-15",31.94,31.896,0.754,2.42,{"date":811,"open":812,"high":812,"low":812,"close":812,"change":813,"percent_change":814,"volume":815,"transactions":9,"vwap":812},"2026-06-12",31.142,0.012,0.04,0,{"date":817,"open":818,"high":819,"low":818,"close":819,"change":820,"percent_change":821,"volume":771,"transactions":9,"vwap":819},"2026-06-11",30.69,31.13,0.543,1.78,{"date":823,"open":824,"high":824,"low":825,"close":825,"change":826,"percent_change":827,"volume":828,"transactions":9,"vwap":825},"2026-06-10",30.61,30.587,-0.66,-2.11,1600,{"date":830,"open":831,"high":832,"low":831,"close":832,"change":833,"percent_change":803,"volume":726,"transactions":9,"vwap":832},"2026-06-09",30.74,31.247,-0.215,{"date":835,"open":836,"high":794,"low":837,"close":837,"change":838,"percent_change":225,"volume":839,"transactions":9,"vwap":837},"2026-06-08",31.62,31.462,0.061,1700,{"date":841,"open":842,"high":842,"low":843,"close":843,"change":844,"percent_change":845,"volume":846,"transactions":9,"vwap":843},"2026-06-05",32.025002,31.401,-1.084,-3.34,400,{"date":848,"open":849,"high":849,"low":849,"close":849,"change":850,"percent_change":851,"volume":760,"transactions":9,"vwap":849},"2026-06-04",32.485,0.079,0.24,{"date":853,"open":854,"high":854,"low":854,"close":854,"change":855,"percent_change":856,"volume":760,"transactions":9,"vwap":854},"2026-06-03",32.406,-0.227,-0.7,{"date":858,"open":859,"high":859,"low":860,"close":860,"change":861,"percent_change":862,"volume":714,"transactions":9,"vwap":860},"2026-06-02",32.68,32.633,0.064,0.2,{"date":864,"open":865,"high":866,"low":865,"close":866,"change":142,"percent_change":234,"volume":766,"transactions":9,"vwap":866},"2026-06-01",32.51,32.569,{"date":868,"open":869,"high":870,"low":869,"close":870,"change":871,"percent_change":47,"volume":172,"transactions":9,"vwap":870},"2026-05-29",32.52,32.589,0.159,{"date":873,"open":685,"high":333,"low":685,"close":333,"change":874,"percent_change":875,"volume":876,"transactions":9,"vwap":333},"2026-05-28",0.397,1.24,3500,{"date":878,"open":879,"high":879,"low":879,"close":879,"change":880,"percent_change":142,"volume":760,"transactions":9,"vwap":879},"2026-05-27",32.033001,-0.005,{"date":882,"open":883,"high":884,"low":883,"close":884,"change":885,"percent_change":886,"volume":766,"transactions":9,"vwap":884},"2026-05-26",31.93,32.037998,0.231,0.73,{"date":888,"open":889,"high":889,"low":890,"close":890,"change":891,"percent_change":475,"volume":726,"transactions":9,"vwap":890},"2026-05-22",31.83,31.807,0.201,{"date":893,"open":894,"high":894,"low":894,"close":894,"change":895,"percent_change":896,"volume":760,"transactions":9,"vwap":894},"2026-05-21",31.606,0.083,0.26,{"date":898,"open":899,"high":900,"low":899,"close":900,"change":901,"percent_change":902,"volume":766,"transactions":9,"vwap":900},"2026-05-20",31.425,31.523,0.455,1.46,{"date":904,"open":905,"high":905,"low":905,"close":905,"change":906,"percent_change":271,"volume":760,"transactions":9,"vwap":905},"2026-05-19",31.068001,-0.325,{"date":908,"open":909,"high":910,"low":909,"close":910,"change":911,"percent_change":122,"volume":766,"transactions":9,"vwap":910},"2026-05-18",31.29,31.393,-0.184,{"date":913,"open":914,"high":914,"low":914,"close":914,"change":915,"percent_change":916,"volume":760,"transactions":9,"vwap":914},"2026-05-15",31.577,-0.44,-1.37,{"date":918,"open":919,"high":919,"low":919,"close":919,"change":920,"percent_change":688,"volume":760,"transactions":9,"vwap":919},"2026-05-14",32.016998,0.306,{"date":922,"open":923,"high":923,"low":923,"close":923,"change":924,"percent_change":925,"volume":760,"transactions":9,"vwap":923},"2026-05-13",31.711,0.307,0.98,{"date":927,"open":928,"high":928,"low":928,"close":928,"change":929,"percent_change":930,"volume":726,"transactions":9,"vwap":928},"2026-05-12",31.404,-0.073,-0.23,{"date":932,"open":933,"high":934,"low":933,"close":934,"change":935,"percent_change":936,"volume":760,"transactions":9,"vwap":934},"2026-05-11",31.46,31.477,-0.092,-0.29,{"date":938,"open":939,"high":939,"low":940,"close":940,"change":941,"percent_change":942,"volume":726,"transactions":9,"vwap":940},"2026-05-08",31.58,31.569,0.214,0.68,{"date":944,"open":945,"high":945,"low":946,"close":947,"change":948,"percent_change":112,"volume":726,"transactions":9,"vwap":947},"2026-05-07",31.4,31.34,31.355,-0.102,{"date":950,"open":951,"high":952,"low":951,"close":952,"change":953,"percent_change":954,"volume":441,"transactions":9,"vwap":952},"2026-05-06",31.31,31.457,0.555,1.8,{"date":956,"open":957,"high":957,"low":957,"close":957,"change":958,"percent_change":47,"volume":815,"transactions":9,"vwap":957},"2026-05-05",30.902,0.15,{"date":960,"open":961,"high":628,"low":962,"close":963,"change":935,"percent_change":97,"volume":708,"transactions":9,"vwap":963},"2026-05-04",30.875,30.72,30.752,{"date":965,"open":966,"high":966,"low":967,"close":967,"change":968,"percent_change":969,"volume":766,"transactions":9,"vwap":967},"2026-05-01",30.87,30.844,0.135,0.44,{"date":971,"open":972,"high":973,"low":974,"close":973,"change":975,"percent_change":976,"volume":846,"transactions":9,"vwap":973},"2026-04-30",30.7,30.709,30.3,0.36,1.19,{"date":978,"open":979,"high":979,"low":980,"close":980,"change":981,"percent_change":982,"volume":721,"transactions":9,"vwap":980},"2026-04-29",30.36,30.349,-0.127,-0.42,{"date":984,"open":985,"high":985,"low":986,"close":987,"change":988,"percent_change":989,"volume":990,"transactions":9,"vwap":987},"2026-04-28",30.56,30.39,30.476,-0.278,-0.9,1200,{"date":992,"open":993,"high":994,"low":993,"close":995,"change":996,"percent_change":997,"volume":876,"transactions":9,"vwap":995},"2026-04-27",30.67,30.78,30.754,-0.086,-0.28,{"date":999,"open":1000,"high":1001,"low":1000,"close":1001,"change":1002,"percent_change":1003,"volume":760,"transactions":9,"vwap":1001},"2026-04-24",30.821,30.84,0.331,1.08,{"date":1005,"open":1006,"high":1006,"low":1007,"close":1008,"change":1009,"percent_change":856,"volume":1010,"transactions":9,"vwap":1008},"2026-04-23",30.62,30.47,30.509,-0.216,3800,{"date":1012,"open":1013,"high":1013,"low":1013,"close":1013,"change":901,"percent_change":1014,"volume":760,"transactions":9,"vwap":1013},"2026-04-22",30.725,1.5,{"date":1016,"open":986,"high":1017,"low":1018,"close":1018,"change":1019,"percent_change":915,"volume":1020,"transactions":9,"vwap":1018},"2026-04-21",30.46,30.27,-0.135,2000,{"date":1022,"open":1023,"high":1024,"low":1025,"close":1025,"change":1026,"percent_change":1027,"volume":1028,"transactions":9,"vwap":1025},"2026-04-20",30.41,30.42,30.405,-0.131,-0.43,1900,{"date":1030,"open":1031,"high":1031,"low":1032,"close":1032,"change":1033,"percent_change":1034,"volume":726,"transactions":9,"vwap":1032},"2026-04-17",30.57,30.536,0.267,0.88,{"date":1036,"open":1037,"high":1037,"low":1037,"close":1037,"change":1038,"percent_change":1039,"volume":760,"transactions":9,"vwap":1037},"2026-04-16",30.269,0.004,0.01,{"date":1041,"open":1042,"high":1043,"low":1044,"close":1043,"change":1045,"percent_change":1046,"volume":1047,"transactions":9,"vwap":1043},"2026-04-15",30.02,30.265,30.01,0.499,1.68,23700,{"date":1049,"open":1050,"high":1051,"low":1050,"close":1052,"change":765,"percent_change":1053,"volume":1054,"transactions":9,"vwap":1052},"2026-04-14",29.52,29.81,29.766,2.09,2500,{"date":1056,"open":1057,"high":1058,"low":1057,"close":1058,"change":1059,"percent_change":1060,"volume":846,"transactions":9,"vwap":1058},"2026-04-13",28.875,29.156,0.368,1.28,{"date":1062,"open":1063,"high":1063,"low":1064,"close":1064,"change":1065,"percent_change":1066,"volume":721,"transactions":9,"vwap":1064},"2026-04-10",28.92,28.788,0.027,0.09,{"date":1068,"open":1069,"high":1070,"low":1069,"close":1070,"change":251,"percent_change":1071,"volume":708,"transactions":9,"vwap":1070},"2026-04-09",28.68,28.761,0.83,{"date":1073,"open":1074,"high":1074,"low":1075,"close":1075,"change":1076,"percent_change":1077,"volume":771,"transactions":9,"vwap":1075},"2026-04-08",28.675,28.524,0.765,2.76,{"date":1079,"open":1080,"high":1081,"low":1080,"close":1081,"change":1082,"percent_change":1083,"volume":714,"transactions":9,"vwap":1081},"2026-04-07",27.59,27.759,0.034,0.12,{"date":1085,"open":1086,"high":1087,"low":1086,"close":1088,"change":1089,"percent_change":1090,"volume":828,"transactions":9,"vwap":1088},"2026-04-06",27.69,27.73,27.725,0.109,0.39,{"date":1092,"open":1093,"high":1094,"low":1095,"close":1094,"change":1096,"percent_change":159,"volume":1097,"transactions":9,"vwap":1094},"2026-04-02",27.57,27.616,27.54,-0.069,1100,{"date":1099,"open":1100,"high":1100,"low":1101,"close":1102,"change":261,"percent_change":875,"volume":1103,"transactions":9,"vwap":1102},"2026-04-01",27.75,27.66,27.685,1400,{"date":1105,"open":1106,"high":1107,"low":1108,"close":1107,"change":1109,"percent_change":1110,"volume":990,"transactions":9,"vwap":1107},"2026-03-31",27.23,27.345,27.223,0.984,3.73,{"date":1112,"open":1113,"high":1113,"low":20,"close":1114,"change":1115,"percent_change":1116,"volume":1117,"transactions":9,"vwap":1114},"2026-03-30",26.58,26.361,-0.165,-0.62,3400,{"date":1119,"open":1120,"high":1120,"low":1121,"close":1121,"change":1122,"percent_change":1123,"volume":1124,"transactions":9,"vwap":1121},"2026-03-27",26.81,26.526,-0.615,-2.27,2200,{"date":1126,"open":1127,"high":1095,"low":1128,"close":1128,"change":1122,"percent_change":1129,"volume":1130,"transactions":9,"vwap":1128},"2026-03-26",27.53,27.141,-2.22,5600,{"date":1132,"open":1133,"high":1133,"low":1087,"close":1134,"change":474,"percent_change":423,"volume":1135,"transactions":9,"vwap":1134},"2026-03-25",27.91,27.756,2800,{"date":1137,"open":1138,"high":1138,"low":1139,"close":1139,"change":1140,"percent_change":1141,"volume":828,"transactions":9,"vwap":1139},"2026-03-24",27.71,27.546,-0.381,-1.36,{"date":1143,"open":1144,"high":1145,"low":1146,"close":1147,"change":1148,"percent_change":1149,"volume":1150,"transactions":9,"vwap":1147},"2026-03-23",28.11,28.18,27.865,27.927,0.387,1.41,2900,{"date":1152,"open":1153,"high":1154,"low":1155,"close":1095,"change":1156,"percent_change":1157,"volume":172,"transactions":9,"vwap":1095},"2026-03-20",27.78,27.79,27.49,-0.506,-1.8,{"date":1159,"open":1160,"high":1161,"low":1162,"close":1161,"change":1163,"percent_change":493,"volume":1164,"transactions":9,"vwap":1161},"2026-03-19",27.93,28.046,27.89,-0.189,6800,{"date":1166,"open":1167,"high":1167,"low":1168,"close":1168,"change":1169,"percent_change":1170,"volume":1171,"transactions":9,"vwap":1168},"2026-03-18",28.48,28.235,-0.423,-1.48,2300,{"date":1173,"open":1069,"high":1069,"low":1174,"close":1175,"change":1176,"percent_change":1177,"volume":1178,"transactions":9,"vwap":1175},"2026-03-17",28.65,28.658,0.081,0.28,6500,{"date":1180,"open":1181,"high":1182,"low":1181,"close":1183,"change":1184,"percent_change":1185,"volume":839,"transactions":9,"vwap":1183},"2026-03-16",28.55,28.6,28.577,0.356,1.26,{"date":1187,"open":1188,"high":1189,"low":1188,"close":1189,"change":1190,"percent_change":678,"volume":1103,"transactions":9,"vwap":1189},"2026-03-13",28.22,28.221,-0.242,{"date":1192,"open":1193,"high":1194,"low":1195,"close":1195,"change":1196,"percent_change":1197,"volume":1103,"transactions":9,"vwap":1195},"2026-03-12",28.5,28.56,28.463,-0.561,-1.93,{"date":1199,"open":1200,"high":1201,"low":1063,"close":1202,"change":1203,"percent_change":1204,"volume":876,"transactions":9,"vwap":1202},"2026-03-11",28.93,29.059999,29.024,0.045,0.16,{"date":1206,"open":1207,"high":1208,"low":1209,"close":1209,"change":1210,"percent_change":1211,"volume":1212,"transactions":9,"vwap":1209},"2026-03-10",29.18,29.2,28.979,-0.04,-0.14,1800,{"date":1214,"open":1215,"high":1216,"low":1217,"close":1216,"change":1218,"percent_change":187,"volume":771,"transactions":9,"vwap":1216},"2026-03-09",28.66,29.018999,28.58,0.251,{"date":1220,"open":1221,"high":1221,"low":1222,"close":1222,"change":1223,"percent_change":1224,"volume":771,"transactions":9,"vwap":1222},"2026-03-06",28.925,28.768,-0.353,-1.21,{"date":1226,"open":1227,"high":1228,"low":1227,"close":1228,"change":1229,"percent_change":1211,"volume":1230,"transactions":9,"vwap":1228},"2026-03-05",28.87,29.121,-0.041,1300,{"date":1232,"open":1233,"high":1233,"low":1234,"close":1234,"change":1235,"percent_change":1236,"volume":1103,"transactions":9,"vwap":1234},"2026-03-04",29.22,29.162,0.381,1.32,{"date":1238,"open":1239,"high":1240,"low":1241,"close":1242,"change":1243,"percent_change":1244,"volume":1054,"transactions":9,"vwap":1242},"2026-03-03",28.665,28.79,28.63,28.781,-0.313,-1.08,{"date":1246,"open":1247,"high":1247,"low":1247,"close":1247,"change":1248,"percent_change":1249,"volume":760,"transactions":9,"vwap":1247},"2026-03-02",29.094,0.066,0.23,{"date":1251,"open":1252,"high":1253,"low":1254,"close":1253,"change":1255,"percent_change":555,"volume":1256,"transactions":9,"vwap":1253},"2026-02-27",28.94,29.028,28.89,0.031,3900,{"date":1258,"open":1259,"high":1259,"low":1260,"close":1260,"change":936,"percent_change":243,"volume":726,"transactions":9,"vwap":1260},"2026-02-26",29.02,28.997,{"date":1262,"open":1263,"high":1264,"low":1263,"close":1264,"change":1265,"percent_change":1149,"volume":771,"transactions":9,"vwap":1264},"2026-02-25",29.28,29.287,0.406,{"date":1267,"open":1268,"high":1268,"low":1269,"close":1269,"change":1270,"percent_change":1271,"volume":766,"transactions":9,"vwap":1269},"2026-02-24",28.9,28.881,0.33,1.16,{"date":1273,"open":1274,"high":1274,"low":1275,"close":1276,"change":1277,"percent_change":916,"volume":1278,"transactions":9,"vwap":1276},"2026-02-23",28.71,28.51,28.551,-0.397,4600,{"date":1280,"open":1281,"high":1282,"low":1281,"close":1283,"change":1284,"percent_change":197,"volume":771,"transactions":9,"vwap":1283},"2026-02-20",28.88,28.96,28.948,0.228,{"date":1286,"open":1287,"high":1287,"low":1287,"close":1287,"change":1211,"percent_change":667,"volume":766,"transactions":9,"vwap":1287},"2026-02-19",28.72,{"date":1289,"open":1259,"high":1259,"low":1290,"close":1290,"change":562,"percent_change":47,"volume":1291,"transactions":9,"vwap":1290},"2026-02-18",28.86,5800,{"date":1293,"open":1294,"high":1287,"low":1294,"close":1287,"change":1295,"percent_change":296,"volume":1296,"transactions":9,"vwap":1287},"2026-02-17",28.69,0.076,800,{"date":1298,"open":1299,"high":1299,"low":1300,"close":1300,"change":1301,"percent_change":1302,"volume":760,"transactions":9,"vwap":1300},"2026-02-13",28.77,28.644,-0.002,-0.01,{"date":1304,"open":1305,"high":1305,"low":1306,"close":1306,"change":1307,"percent_change":1308,"volume":1309,"transactions":9,"vwap":1306},"2026-02-12",28.84,28.646,-0.553,-1.89,2600,{"date":1311,"open":1312,"high":1312,"low":1313,"close":1314,"change":1315,"percent_change":1316,"volume":1309,"transactions":9,"vwap":1314},"2026-02-11",29.25,29.17,29.199,-0.063,-0.22,{"date":1318,"open":1319,"high":1319,"low":1319,"close":1319,"change":1320,"percent_change":1321,"volume":760,"transactions":9,"vwap":1319},"2026-02-10",29.262,-0.181,-0.61,{"date":1323,"open":1324,"high":1325,"low":1324,"close":1326,"change":1327,"percent_change":1328,"volume":1329,"transactions":9,"vwap":1326},"2026-02-09",29.42,29.51,29.443,0.195,0.67,3000,{"date":1331,"open":1332,"high":1332,"low":1332,"close":1332,"change":1333,"percent_change":1334,"volume":760,"transactions":9,"vwap":1332},"2026-02-06",29.248,0.527,1.83,{"date":1336,"open":1281,"high":1281,"low":1337,"close":1337,"change":780,"percent_change":1338,"volume":726,"transactions":9,"vwap":1337},"2026-02-05",28.721,-1.71,{"date":1340,"open":1341,"high":1341,"low":1233,"close":1233,"change":1156,"percent_change":1342,"volume":714,"transactions":9,"vwap":1233},"2026-02-04",29.39,-1.7,{"date":1344,"open":1345,"high":1345,"low":1050,"close":1346,"change":1347,"percent_change":1348,"volume":714,"transactions":9,"vwap":1346},"2026-02-03",29.89,29.726,-0.601,-1.98,{"date":1350,"open":1351,"high":1024,"low":1352,"close":1352,"change":1353,"percent_change":1354,"volume":771,"transactions":9,"vwap":1352},"2026-02-02",30.4,30.327,0.153,0.51,{"date":1356,"open":1357,"high":1357,"low":1358,"close":1359,"change":1360,"percent_change":1361,"volume":1028,"transactions":9,"vwap":1359},"2026-01-30",30.26,30.17,30.174,-0.221,-0.73,{"date":1363,"open":1364,"high":1365,"low":1366,"close":1365,"change":1367,"percent_change":1368,"volume":1296,"transactions":9,"vwap":1365},"2026-01-29",30.18,30.395,30.13,-0.274,-0.89,{"date":1370,"open":1371,"high":1371,"low":1372,"close":1373,"change":1374,"percent_change":1375,"volume":172,"transactions":9,"vwap":1373},"2026-01-28",30.68,30.6,30.669,-0.062,-0.2,{"date":1377,"open":1378,"high":1378,"low":1379,"close":1379,"change":1380,"percent_change":1381,"volume":766,"transactions":9,"vwap":1379},"2026-01-27",30.745,30.731,0.247,0.81,{"date":1383,"open":1007,"high":985,"low":1007,"close":1384,"change":1385,"percent_change":1386,"volume":734,"transactions":9,"vwap":1384},"2026-01-26",30.484,0.165,0.54,{"date":1388,"open":1351,"high":1351,"low":1389,"close":1389,"change":1390,"percent_change":765,"volume":828,"transactions":9,"vwap":1389},"2026-01-23",30.319,0.185,{"date":1392,"open":1393,"high":1394,"low":1395,"close":1396,"change":1397,"percent_change":1071,"volume":1150,"transactions":9,"vwap":1396},"2026-01-22",30.14,30.21,30.11,30.134,0.249,{"date":1399,"open":1400,"high":1401,"low":1402,"close":1403,"change":1404,"percent_change":1405,"volume":1135,"transactions":9,"vwap":1403},"2026-01-21",29.85,29.96,29.6,29.885,0.288,0.97,{"date":1407,"open":1345,"high":1345,"low":1408,"close":1409,"change":1410,"percent_change":1411,"volume":839,"transactions":9,"vwap":1409},"2026-01-20",29.58,29.597,-0.665,-2.2,{"date":1413,"open":1414,"high":1414,"low":1415,"close":1415,"change":1416,"percent_change":1204,"volume":839,"transactions":9,"vwap":1415},"2026-01-16",30.35,30.262,0.048,{"date":1418,"open":974,"high":974,"low":1419,"close":1419,"change":1420,"percent_change":449,"volume":771,"transactions":9,"vwap":1419},"2026-01-15",30.214,-0.095,{"date":1422,"open":1366,"high":1423,"low":1366,"close":1423,"change":1424,"percent_change":1425,"volume":172,"transactions":9,"vwap":1423},"2026-01-14",30.309,-0.384,-1.25,{"date":1427,"open":1428,"high":1428,"low":1429,"close":769,"change":1430,"percent_change":316,"volume":990,"transactions":9,"vwap":769},"2026-01-13",30.81,30.64,-0.057,{"date":1432,"open":1433,"high":1434,"low":1433,"close":1434,"change":1435,"percent_change":562,"volume":1436,"transactions":9,"vwap":1434},"2026-01-12",30.71,30.75,0.044,9200,{"date":1438,"open":831,"high":831,"low":1439,"close":1439,"change":968,"percent_change":969,"volume":721,"transactions":9,"vwap":1439},"2026-01-09",30.706,{"date":1441,"open":824,"high":824,"low":1442,"close":1443,"change":1444,"percent_change":1445,"volume":714,"transactions":9,"vwap":1443},"2026-01-08",30.5,30.571,-0.266,-0.86,{"date":1447,"open":1428,"high":1448,"low":1428,"close":1449,"change":251,"percent_change":1450,"volume":1097,"transactions":9,"vwap":1449},"2026-01-07",30.99,30.837,0.77,{"date":1452,"open":1453,"high":1372,"low":1454,"close":1372,"change":1455,"percent_change":688,"volume":441,"transactions":9,"vwap":1372},"2026-01-06",30.522,30.521,0.292,{"date":1457,"open":1024,"high":1024,"low":1458,"close":1458,"change":1459,"percent_change":1460,"volume":1054,"transactions":9,"vwap":1458},"2026-01-05",30.308,0.005,0.02,{"date":1462,"open":1371,"high":1371,"low":1394,"close":1463,"change":935,"percent_change":97,"volume":1464,"transactions":9,"vwap":1463},"2026-01-02",30.303,4100,{"date":1466,"open":1467,"high":1467,"low":1365,"close":1365,"change":1468,"percent_change":1469,"volume":726,"transactions":9,"vwap":1365},"2025-12-31",30.44,-0.198,-0.65,{"date":1471,"open":1472,"high":1473,"low":1472,"close":1474,"change":746,"percent_change":117,"volume":1212,"transactions":9,"vwap":1474},"2025-12-30",30.58,30.63,30.593,{"date":1476,"open":1477,"high":1473,"low":1477,"close":1473,"change":1478,"percent_change":215,"volume":1054,"transactions":9,"vwap":1473},"2025-12-29",30.53,-0.117,{"date":1480,"open":1481,"high":1481,"low":1481,"close":1481,"change":1482,"percent_change":1483,"volume":760,"transactions":9,"vwap":1481},"2025-12-26",30.747,-0.015,-0.05,{"date":1485,"open":818,"high":607,"low":818,"close":1486,"change":1487,"percent_change":851,"volume":1488,"transactions":9,"vwap":1486},"2025-12-24",30.762,0.075,4400,{"date":1490,"open":1491,"high":1492,"low":1491,"close":1492,"change":1493,"percent_change":1494,"volume":708,"transactions":9,"vwap":1492},"2025-12-23",30.66,30.687,0.174,0.57,{"date":1496,"open":1497,"high":1497,"low":1497,"close":1497,"change":1498,"percent_change":475,"volume":760,"transactions":9,"vwap":1497},"2025-12-22",30.513,0.193,{"date":1500,"open":1501,"high":1502,"low":1501,"close":1502,"change":1503,"percent_change":1504,"volume":1505,"transactions":9,"vwap":1502},"2025-12-19",30.19,30.32,0.41,1.37,3300,{"date":1507,"open":1508,"high":1509,"low":1400,"close":1510,"change":1511,"percent_change":1512,"volume":1513,"transactions":9,"vwap":1510},"2025-12-18",29.94,30.07,29.91,0.413,1.4,9900,{"date":1515,"open":1516,"high":1516,"low":1516,"close":1516,"change":1517,"percent_change":1518,"volume":766,"transactions":9,"vwap":1516},"2025-12-17",29.497,-0.543,-1.81,{"date":1520,"open":1521,"high":1522,"low":1523,"close":1522,"change":1524,"percent_change":1525,"volume":1526,"transactions":9,"vwap":1522},"2025-12-16",29.858,30.040001,29.82,0.065,0.22,3200,{"date":1528,"open":1529,"high":1529,"low":1530,"close":1530,"change":1315,"percent_change":17,"volume":828,"transactions":9,"vwap":1530},"2025-12-15",30.030001,29.975,{"date":1532,"open":1533,"high":1533,"low":1508,"close":1534,"change":1535,"percent_change":1536,"volume":1537,"transactions":9,"vwap":1534},"2025-12-12",30.37,30.038,-0.453,-1.49,10400,{"date":1539,"open":979,"high":1540,"low":979,"close":1540,"change":1541,"percent_change":1542,"volume":708,"transactions":9,"vwap":1540},"2025-12-11",30.491,-0.158,-0.52,{"date":1544,"open":1545,"high":1546,"low":1547,"close":1546,"change":1548,"percent_change":1549,"volume":714,"transactions":9,"vwap":1546},"2025-12-10",30.49,30.649,30.436,0.098,0.32,{"date":1551,"open":1006,"high":1006,"low":1552,"close":1552,"change":1553,"percent_change":1483,"volume":721,"transactions":9,"vwap":1552},"2025-12-09",30.551,-0.014,{"date":1555,"open":1433,"high":1433,"low":1556,"close":1557,"change":1558,"percent_change":377,"volume":1559,"transactions":9,"vwap":1557},"2025-12-08",30.51,30.565,-0.164,6400,{"date":1561,"open":1562,"high":1562,"low":1562,"close":1562,"change":1563,"percent_change":261,"volume":760,"transactions":9,"vwap":1562},"2025-12-05",30.729,0.103,{"date":1565,"open":966,"high":966,"low":1566,"close":1567,"change":1568,"percent_change":17,"volume":846,"transactions":9,"vwap":1567},"2025-12-04",30.52,30.626,-0.064,{"date":1570,"open":818,"high":818,"low":818,"close":818,"change":1571,"percent_change":1572,"volume":760,"transactions":9,"vwap":818},"2025-12-03",0.016,0.05,{"date":1574,"open":1371,"high":1371,"low":1575,"close":1575,"change":474,"percent_change":1576,"volume":726,"transactions":9,"vwap":1575},"2025-12-02",30.674,0.69,{"date":1578,"open":1579,"high":1579,"low":1579,"close":1579,"change":1580,"percent_change":740,"volume":760,"transactions":9,"vwap":1579},"2025-12-01",30.464,-0.152,{"date":1582,"open":1583,"high":1584,"low":1583,"close":1584,"change":1585,"percent_change":1586,"volume":766,"transactions":9,"vwap":1584},"2025-11-28",30.54,30.616,0.107,0.35,{"date":1588,"open":1589,"high":1589,"low":1008,"close":1008,"change":1590,"percent_change":32,"volume":726,"transactions":9,"vwap":1008},"2025-11-26",30.526,0.177,{"date":1592,"open":1593,"high":1594,"low":1593,"close":1594,"change":1595,"percent_change":713,"volume":721,"transactions":9,"vwap":1594},"2025-11-25",29.92,30.332,0.286,{"date":1597,"open":1598,"high":1598,"low":1598,"close":1598,"change":1599,"percent_change":1600,"volume":760,"transactions":9,"vwap":1598},"2025-11-24",30.046,0.728,2.48,{"date":1602,"open":1603,"high":1604,"low":1603,"close":1604,"change":1605,"percent_change":942,"volume":1097,"transactions":9,"vwap":1604},"2025-11-21",29.025,29.318,0.197,{"date":1607,"open":1608,"high":1609,"low":1610,"close":1228,"change":1611,"percent_change":1612,"volume":1537,"transactions":9,"vwap":1228},"2025-11-20",29.4,29.55,29.11,-0.722,-2.42,{"date":1614,"open":1523,"high":1615,"low":1616,"close":1617,"change":1563,"percent_change":1586,"volume":1618,"transactions":9,"vwap":1617},"2025-11-19",29.86,29.71,29.843,7900,{"date":1620,"open":1621,"high":1621,"low":1622,"close":1623,"change":1624,"percent_change":1625,"volume":1626,"transactions":9,"vwap":1623},"2025-11-18",29.84,29.72,29.74,-0.294,-0.98,3700,{"date":1628,"open":1394,"high":1629,"low":1630,"close":1631,"change":1632,"percent_change":1633,"volume":1634,"transactions":9,"vwap":1631},"2025-11-17",30.38,29.9,30.034,-0.171,-0.57,22100,{"date":1636,"open":974,"high":974,"low":1637,"close":1637,"change":1638,"percent_change":1039,"volume":721,"transactions":9,"vwap":1637},"2025-11-14",30.205,0.003,{"date":1640,"open":1583,"high":1583,"low":1641,"close":1641,"change":1642,"percent_change":1643,"volume":1097,"transactions":9,"vwap":1641},"2025-11-13",30.202,-0.598,-1.94,{"date":1645,"open":1646,"high":1646,"low":1646,"close":1646,"change":1571,"percent_change":1572,"volume":846,"transactions":9,"vwap":1646},"2025-11-12",30.8,{"date":1648,"open":1649,"high":1649,"low":1649,"close":1649,"change":1650,"percent_change":1651,"volume":726,"transactions":9,"vwap":1649},"2025-11-11",30.784,0.008,0.03,{"date":1653,"open":1654,"high":1654,"low":1654,"close":1654,"change":1655,"percent_change":287,"volume":760,"transactions":9,"vwap":1654},"2025-11-10",30.776,0.733,{"date":1657,"open":1658,"high":1659,"low":1658,"close":1659,"change":1660,"percent_change":1661,"volume":766,"transactions":9,"vwap":1659},"2025-11-07",30.025,30.042999,-0.169,-0.56,{"date":1663,"open":1394,"high":1664,"low":1394,"close":1664,"change":667,"percent_change":1665,"volume":766,"transactions":9,"vwap":1664},"2025-11-06",30.212,-1.6,{"date":1667,"open":1668,"high":1668,"low":1668,"close":1668,"change":1669,"percent_change":1386,"volume":760,"transactions":9,"vwap":1668},"2025-11-05",30.702,0.166,{"date":1671,"open":993,"high":993,"low":1032,"close":1032,"change":1672,"percent_change":1673,"volume":1103,"transactions":9,"vwap":1032},"2025-11-04",-0.606,-1.95,{"date":1675,"open":1676,"high":1676,"low":812,"close":812,"change":1677,"percent_change":40,"volume":846,"transactions":9,"vwap":812},"2025-11-03",31.152,0.149,{"date":1679,"open":1680,"high":1680,"low":1680,"close":1680,"change":1218,"percent_change":1681,"volume":760,"transactions":9,"vwap":1680},"2025-10-31",30.993,0.82,{"date":1683,"open":966,"high":1684,"low":1685,"close":1685,"change":1686,"percent_change":1687,"volume":726,"transactions":9,"vwap":1685},"2025-10-30",30.88,30.742,-0.475,-1.52,{"date":1689,"open":1690,"high":1691,"low":1692,"close":1691,"change":1693,"percent_change":1694,"volume":1028,"transactions":9,"vwap":1691},"2025-10-29",31.19,31.217,31.17,0.144,0.46,{"date":1696,"open":1697,"high":1698,"low":1697,"close":1698,"change":1699,"percent_change":1700,"volume":172,"transactions":9,"vwap":1698},"2025-10-28",31.040001,31.073,0.196,0.63,{"date":1702,"open":1684,"high":1684,"low":961,"close":1703,"change":1704,"percent_change":791,"volume":1124,"transactions":9,"vwap":1703},"2025-10-27",30.877,0.506,{"date":1706,"open":1707,"high":1707,"low":1708,"close":1708,"change":1709,"percent_change":1405,"volume":726,"transactions":9,"vwap":1708},"2025-10-24",30.43,30.371,0.291,{"date":1711,"open":1621,"high":1712,"low":1621,"close":1712,"change":1713,"percent_change":546,"volume":766,"transactions":9,"vwap":1712},"2025-10-23",30.08,0.255,{"date":1715,"open":1716,"high":1716,"low":1717,"close":1717,"change":1718,"percent_change":1719,"volume":726,"transactions":9,"vwap":1717},"2025-10-22",29.83,29.825,-0.261,-0.87,{"date":1721,"open":1712,"high":1722,"low":1712,"close":1723,"change":1724,"percent_change":1725,"volume":1626,"transactions":9,"vwap":1723},"2025-10-21",30.09,30.086,-0.008,-0.03,{"date":1727,"open":1728,"high":1366,"low":1728,"close":1729,"change":1730,"percent_change":1731,"volume":1054,"transactions":9,"vwap":1729},"2025-10-20",30.059999,30.094,0.405,1.36,{"date":1733,"open":1734,"high":1735,"low":1736,"close":1735,"change":1737,"percent_change":32,"volume":1230,"transactions":9,"vwap":1735},"2025-10-17",29.54,29.689,29.538,0.17,{"date":1739,"open":1740,"high":1740,"low":1741,"close":1741,"change":1096,"percent_change":930,"volume":1097,"transactions":9,"vwap":1741},"2025-10-16",29.59,29.519,{"date":1743,"open":1716,"high":1716,"low":1744,"close":1744,"change":1745,"percent_change":1328,"volume":726,"transactions":9,"vwap":1744},"2025-10-15",29.588,0.198,{"date":1747,"open":1341,"high":1341,"low":1341,"close":1341,"change":1748,"percent_change":1749,"volume":760,"transactions":9,"vwap":1341},"2025-10-14",-0.226,-0.76,{"date":1751,"open":1752,"high":1752,"low":1752,"close":1752,"change":1753,"percent_change":1754,"volume":760,"transactions":9,"vwap":1752},"2025-10-13",29.616,0.592,2.04,{"date":1756,"open":1757,"high":1757,"low":1202,"close":1202,"change":1758,"percent_change":1759,"volume":766,"transactions":9,"vwap":1202},"2025-10-10",29.38,-0.982,-3.27,{"date":1761,"open":1762,"high":1762,"low":1763,"close":1763,"change":519,"percent_change":1764,"volume":726,"transactions":9,"vwap":1763},"2025-10-09",30.049999,30.0060005,-0.33,{"date":1766,"open":318,"high":1767,"low":318,"close":1767,"change":1768,"percent_change":713,"volume":846,"transactions":9,"vwap":1767},"2025-10-08",30.106,0.283,{"date":1770,"open":1771,"high":1771,"low":1771,"close":1771,"change":376,"percent_change":122,"volume":760,"transactions":9,"vwap":1771},"2025-10-07",29.823,{"date":1773,"open":1728,"high":1774,"low":1775,"close":1775,"change":1498,"percent_change":1776,"volume":721,"transactions":9,"vwap":1775},"2025-10-06",30.084999,29.998,0.65,{"date":1778,"open":1508,"high":1508,"low":1779,"close":1779,"change":1430,"percent_change":316,"volume":708,"transactions":9,"vwap":1779},"2025-10-03",29.805,{"date":1781,"open":1345,"high":1345,"low":1782,"close":1782,"change":1783,"percent_change":1784,"volume":714,"transactions":9,"vwap":1782},"2025-10-02",29.862,0.022,0.07,{"date":1786,"open":1734,"high":1621,"low":1734,"close":1621,"change":1787,"percent_change":1788,"volume":1789,"transactions":9,"vwap":1621},"2025-10-01",0.207,0.7,4000,{"date":1791,"open":1792,"high":1793,"low":1792,"close":1793,"change":968,"percent_change":1694,"volume":760,"transactions":9,"vwap":1793},"2025-09-30",29.592,29.633,{"date":1795,"open":1796,"high":1796,"low":1797,"close":1797,"change":1572,"percent_change":1737,"volume":714,"transactions":9,"vwap":1797},"2025-09-29",29.68,29.498,{"date":1799,"open":1800,"high":1801,"low":1800,"close":1801,"change":1699,"percent_change":1328,"volume":771,"transactions":9,"vwap":1801},"2025-09-26",29.418,29.448,{"date":1803,"open":1804,"high":1805,"low":1804,"close":1805,"change":1806,"percent_change":61,"volume":766,"transactions":9,"vwap":1805},"2025-09-25",29.217,29.252,-0.213,{"date":1808,"open":1809,"high":1809,"low":1810,"close":1810,"change":1811,"percent_change":1812,"volume":726,"transactions":9,"vwap":1810},"2025-09-24",29.605,29.465,-0.115,-0.39,{"date":1814,"open":1815,"high":1815,"low":1408,"close":1408,"change":1816,"percent_change":1817,"volume":760,"transactions":9,"vwap":1408},"2025-09-23",29.682,-0.252,-0.84,{"date":1819,"open":1820,"high":1820,"low":1820,"close":1820,"change":1821,"percent_change":969,"volume":760,"transactions":9,"vwap":1820},"2025-09-22",29.832,0.131,{"date":1823,"open":1824,"high":1824,"low":1824,"close":1824,"change":1825,"percent_change":1681,"volume":815,"transactions":9,"vwap":1824},"2025-09-19",29.701,0.242,{"date":1827,"open":1828,"high":1828,"low":1828,"close":1828,"change":1829,"percent_change":1830,"volume":760,"transactions":9,"vwap":1828},"2025-09-18",29.459,0.218,0.75,{"date":1832,"open":1341,"high":1341,"low":1833,"close":1833,"change":1834,"percent_change":68,"volume":726,"transactions":9,"vwap":1833},"2025-09-17",29.241,-0.149,{"date":1836,"open":1341,"high":1341,"low":1341,"close":1341,"change":1837,"percent_change":1838,"volume":815,"transactions":9,"vwap":1341},"2025-09-16",0.054,0.18,{"date":1840,"open":1841,"high":1841,"low":1841,"close":1841,"change":1033,"percent_change":1842,"volume":766,"transactions":9,"vwap":1841},"2025-09-15",29.336,0.92,{"date":1844,"open":1845,"high":1845,"low":1845,"close":1845,"change":1846,"percent_change":1204,"volume":760,"transactions":9,"vwap":1845},"2025-09-12",29.069,0.046,{"date":1848,"open":1849,"high":1849,"low":1849,"close":1849,"change":1850,"percent_change":54,"volume":760,"transactions":9,"vwap":1849},"2025-09-11",29.023001,0.13,{"date":1852,"open":1853,"high":1853,"low":1854,"close":1854,"change":1855,"percent_change":440,"volume":1124,"transactions":9,"vwap":1854},"2025-09-10",29,28.893,0.114,{"date":1857,"open":1858,"high":1858,"low":1858,"close":1858,"change":1859,"percent_change":790,"volume":760,"transactions":9,"vwap":1858},"2025-09-09",28.779,0.148,{"date":1861,"open":1862,"high":1862,"low":1862,"close":1862,"change":1863,"percent_change":1864,"volume":760,"transactions":9,"vwap":1862},"2025-09-08",28.631,0.238,0.84,{"date":1866,"open":1867,"high":1868,"low":1867,"close":1868,"change":1869,"percent_change":1210,"volume":766,"transactions":9,"vwap":1868},"2025-09-05",28.38,28.393,-0.012,{"date":1871,"open":1872,"high":1873,"low":1872,"close":1873,"change":712,"percent_change":1874,"volume":766,"transactions":9,"vwap":1873},"2025-09-04",28.302,28.405,1.07,{"date":1876,"open":1877,"high":1878,"low":1877,"close":1878,"change":1879,"percent_change":1880,"volume":771,"transactions":9,"vwap":1878},"2025-09-03",28.09,28.103,0.29,1.04,{"date":1882,"open":1883,"high":1883,"low":1883,"close":1883,"change":1884,"percent_change":1885,"volume":760,"transactions":9,"vwap":1883},"2025-09-02",27.813,-0.179,-0.64,{"date":1887,"open":1888,"high":1888,"low":1888,"close":1888,"change":1889,"percent_change":137,"volume":766,"transactions":9,"vwap":1888},"2025-08-29",27.992,-0.366,{"date":1891,"open":1892,"high":1892,"low":1892,"close":1892,"change":225,"percent_change":1328,"volume":760,"transactions":9,"vwap":1892},"2025-08-28",28.358,{"date":1894,"open":1895,"high":1895,"low":1895,"close":1895,"change":1896,"percent_change":1838,"volume":760,"transactions":9,"vwap":1895},"2025-08-27",28.168,0.051,{"date":1898,"open":1899,"high":1900,"low":1899,"close":1900,"change":1901,"percent_change":1700,"volume":1230,"transactions":9,"vwap":1900},"2025-08-26",27.99,28.117,0.175,{"date":1903,"open":1904,"high":1904,"low":1904,"close":1904,"change":1905,"percent_change":1906,"volume":760,"transactions":9,"vwap":1904},"2025-08-25",27.942,-0.023,-0.08,{"date":1908,"open":1909,"high":1909,"low":1909,"close":1909,"change":54,"percent_change":305,"volume":760,"transactions":9,"vwap":1909},"2025-08-22",27.965,{"date":1911,"open":1912,"high":1912,"low":1912,"close":1912,"change":1913,"percent_change":358,"volume":760,"transactions":9,"vwap":1912},"2025-08-21",27.515,-0.113,{"date":1915,"open":1916,"high":1916,"low":1916,"close":1916,"change":1811,"percent_change":358,"volume":726,"transactions":9,"vwap":1916},"2025-08-20",27.628,{"date":1918,"open":263,"high":1919,"low":1920,"close":1920,"change":1921,"percent_change":1922,"volume":771,"transactions":9,"vwap":1920},"2025-08-19",28.040001,27.743,-0.388,-1.38,{"date":1924,"open":1144,"high":1925,"low":1144,"close":1925,"change":1651,"percent_change":555,"volume":771,"transactions":9,"vwap":1925},"2025-08-18",28.131,{"date":1927,"open":1928,"high":1929,"low":1928,"close":1929,"change":1930,"percent_change":936,"volume":771,"transactions":9,"vwap":1929},"2025-08-15",28.096001,28.101,-0.083,{"date":1932,"open":1933,"high":1933,"low":1933,"close":1933,"change":1065,"percent_change":537,"volume":760,"transactions":9,"vwap":1933},"2025-08-14",28.184,{"date":1935,"open":1145,"high":1145,"low":1936,"close":1936,"change":1937,"percent_change":815,"volume":766,"transactions":9,"vwap":1936},"2025-08-13",28.157,0.001,{"date":1939,"open":1940,"high":1941,"low":1940,"close":1941,"change":1942,"percent_change":1236,"volume":771,"transactions":9,"vwap":1941},"2025-08-12",28.132,28.156,0.366,{"date":1944,"open":1945,"high":1945,"low":1153,"close":1154,"change":1906,"percent_change":936,"volume":828,"transactions":9,"vwap":1154},"2025-08-11",27.94,{"date":1947,"open":1948,"high":1948,"low":1948,"close":1948,"change":1949,"percent_change":1950,"volume":760,"transactions":9,"vwap":1948},"2025-08-08",27.87,0.305,1.11,{"date":1952,"open":1953,"high":1953,"low":1953,"close":1953,"change":1954,"percent_change":1316,"volume":760,"transactions":9,"vwap":1953},"2025-08-07",27.565,-0.061,{"date":1956,"open":1957,"high":1958,"low":1957,"close":1958,"change":1959,"percent_change":1003,"volume":766,"transactions":9,"vwap":1958},"2025-08-06",27.39,27.626,0.295,{"date":1961,"open":1962,"high":1962,"low":1963,"close":1963,"change":785,"percent_change":1964,"volume":771,"transactions":9,"vwap":1963},"2025-08-05",27.62,27.331,-1.26,{"date":1966,"open":1967,"high":1968,"low":1969,"close":1968,"change":1970,"percent_change":1971,"volume":714,"transactions":9,"vwap":1968},"2025-08-04",27.56,27.679,27.52,0.47,1.73,{"date":1973,"open":1974,"high":1975,"low":1974,"close":1975,"change":1976,"percent_change":1977,"volume":760,"transactions":9,"vwap":1975},"2025-08-01",27.2,27.209,-0.513,-1.85,{"date":1979,"open":1980,"high":1980,"low":1980,"close":1980,"change":935,"percent_change":1764,"volume":760,"transactions":9,"vwap":1980},"2025-07-31",27.722,{"date":1982,"open":1983,"high":1983,"low":1983,"close":1983,"change":1984,"percent_change":1572,"volume":760,"transactions":9,"vwap":1983},"2025-07-30",27.814,0.014,{"date":1986,"open":1987,"high":1987,"low":1987,"close":1987,"change":1988,"percent_change":1321,"volume":760,"transactions":9,"vwap":1987},"2025-07-29",27.8,-0.17,{"date":1990,"open":1991,"high":1991,"low":1991,"close":1991,"change":1089,"percent_change":1090,"volume":766,"transactions":9,"vwap":1991},"2025-07-28",27.97,{"date":1993,"open":1994,"high":1133,"low":1995,"close":1995,"change":1821,"percent_change":1970,"volume":846,"transactions":9,"vwap":1995},"2025-07-25",27.9,27.861,{"date":1997,"open":1138,"high":1087,"low":1138,"close":1087,"change":1524,"percent_change":1249,"volume":726,"transactions":9,"vwap":1087},"2025-07-24",{"date":1999,"open":1969,"high":2000,"low":1969,"close":2001,"change":1493,"percent_change":1700,"volume":846,"transactions":9,"vwap":2001},"2025-07-23",27.67,27.665,{"date":2003,"open":2004,"high":2005,"low":2004,"close":2006,"change":2007,"percent_change":2008,"volume":2009,"transactions":9,"vwap":2006},"2025-07-22",27.34,27.51,27.491,-0.045,-0.16,4500,{"date":2011,"open":1962,"high":2012,"low":2013,"close":2013,"change":2014,"percent_change":1586,"volume":846,"transactions":9,"vwap":2013},"2025-07-21",27.65,27.536,0.097,{"date":2016,"open":2017,"high":2017,"low":2017,"close":2017,"change":2018,"percent_change":562,"volume":760,"transactions":9,"vwap":2017},"2025-07-18",27.439,0.037,{"date":2020,"open":2021,"high":2021,"low":2021,"close":2021,"change":2022,"percent_change":790,"volume":760,"transactions":9,"vwap":2021},"2025-07-17",27.402,0.143,{"date":2024,"open":2025,"high":2025,"low":2025,"close":2025,"change":2026,"percent_change":1737,"volume":760,"transactions":9,"vwap":2025},"2025-07-16",27.259,0.047,{"date":2028,"open":2029,"high":2029,"low":2029,"close":2029,"change":1896,"percent_change":225,"volume":760,"transactions":9,"vwap":2029},"2025-07-15",27.212,{"date":2031,"open":2032,"high":2032,"low":2032,"close":2032,"change":2033,"percent_change":1586,"volume":760,"transactions":9,"vwap":2032},"2025-07-14",27.161,0.096,{"date":2035,"open":2036,"high":2037,"low":2036,"close":2037,"change":2038,"percent_change":519,"volume":726,"transactions":9,"vwap":2037},"2025-07-11",27.059999,27.065001,-0.026,{"date":2040,"open":2041,"high":2042,"low":2041,"close":2042,"change":2026,"percent_change":1737,"volume":846,"transactions":9,"vwap":2042},"2025-07-10",27.049999,27.091,{"date":2044,"open":2045,"high":2046,"low":2045,"close":2046,"change":2047,"percent_change":207,"volume":846,"transactions":9,"vwap":2046},"2025-07-09",27.030001,27.044001,0.274,{"date":2049,"open":2050,"high":2050,"low":2051,"close":2051,"change":2052,"percent_change":2053,"volume":726,"transactions":9,"vwap":2051},"2025-07-08",26.82,26.77,-0.035,-0.13,{"date":2055,"open":2056,"high":2056,"low":2057,"close":2057,"change":2058,"percent_change":1719,"volume":846,"transactions":9,"vwap":2057},"2025-07-07",26.85,26.805,-0.234,{"date":2060,"open":2061,"high":2062,"low":2061,"close":2062,"change":2063,"percent_change":343,"volume":766,"transactions":9,"vwap":2062},"2025-07-03",27.01,27.039,0.266,{"date":2065,"open":2066,"high":2067,"low":2066,"close":2067,"change":2068,"percent_change":2069,"volume":766,"transactions":9,"vwap":2067},"2025-07-02",26.72,26.773,0.235,0.89,{"date":2071,"open":2072,"high":2072,"low":2072,"close":2072,"change":2073,"percent_change":2074,"volume":760,"transactions":9,"vwap":2072},"2025-07-01",26.538,-0.285,-1.06,{"date":2076,"open":2077,"high":2078,"low":2079,"close":2078,"change":2080,"percent_change":2081,"volume":2082,"transactions":9,"vwap":2078},"2025-06-30",26.73,26.823,26.708,0.133,0.5,4900,{"date":2084,"open":2085,"high":2086,"low":2085,"close":2086,"change":2087,"percent_change":1788,"volume":1505,"transactions":9,"vwap":2086},"2025-06-27",26.643,26.69,0.186,{"date":2089,"open":2090,"high":2090,"low":2090,"close":2090,"change":2091,"percent_change":976,"volume":760,"transactions":9,"vwap":2090},"2025-06-26",26.504,0.311,{"date":2093,"open":2094,"high":2094,"low":2094,"close":2094,"change":2095,"percent_change":1879,"volume":760,"transactions":9,"vwap":2094},"2025-06-25",26.193,0.077,{"date":2097,"open":2098,"high":2098,"low":2098,"close":2098,"change":2099,"percent_change":2100,"volume":760,"transactions":9,"vwap":2098},"2025-06-24",26.116,0.369,1.43,{"date":2102,"open":2103,"high":2104,"low":2105,"close":2104,"change":2106,"percent_change":1405,"volume":734,"transactions":9,"vwap":2104},"2025-06-23",25.67,25.747,25.6,0.248,{"date":2108,"open":2109,"high":2110,"low":2111,"close":2110,"change":17,"percent_change":2112,"volume":1296,"transactions":9,"vwap":2110},"2025-06-20",25.49,25.499,25.48,-0.82,{"date":2114,"open":2115,"high":2115,"low":2115,"close":2115,"change":2116,"percent_change":2053,"volume":760,"transactions":9,"vwap":2115},"2025-06-18",25.709,-0.033,{"date":2118,"open":2119,"high":2119,"low":2120,"close":2121,"change":2122,"percent_change":2123,"volume":846,"transactions":9,"vwap":2121},"2025-06-17",25.93,25.73,25.742,-0.241,-0.93,{"date":2125,"open":2126,"high":2126,"low":2127,"close":2127,"change":1586,"percent_change":1504,"volume":990,"transactions":9,"vwap":2127},"2025-06-16",26.037001,25.983,{"date":2129,"open":2130,"high":2130,"low":2130,"close":2130,"change":2131,"percent_change":2132,"volume":760,"transactions":9,"vwap":2130},"2025-06-13",25.633,-0.276,-1.07,{"date":2134,"open":2135,"high":2136,"low":2135,"close":2137,"change":861,"percent_change":422,"volume":771,"transactions":9,"vwap":2137},"2025-06-12",25.87,25.931,25.909,{"date":2139,"open":2140,"high":2140,"low":2140,"close":2140,"change":929,"percent_change":997,"volume":766,"transactions":9,"vwap":2140},"2025-06-11",25.845,{"date":2142,"open":2143,"high":2143,"low":2143,"close":2143,"change":2022,"percent_change":2144,"volume":760,"transactions":9,"vwap":2143},"2025-06-10",25.918,0.55,{"date":2146,"open":2147,"high":2148,"low":2147,"close":2148,"change":2149,"percent_change":1784,"volume":771,"transactions":9,"vwap":2148},"2025-06-09",25.77,25.775,0.019,{"date":2151,"open":2152,"high":2152,"low":2152,"close":2152,"change":2153,"percent_change":976,"volume":760,"transactions":9,"vwap":2152},"2025-06-06",25.756,0.304,{"date":2155,"open":2156,"high":2156,"low":2156,"close":2156,"change":2157,"percent_change":1749,"volume":760,"transactions":9,"vwap":2156},"2025-06-05",25.452,-0.195,{"date":2159,"open":2160,"high":2160,"low":2160,"close":2160,"change":1066,"percent_change":1586,"volume":760,"transactions":9,"vwap":2160},"2025-06-04",25.647,{"date":2162,"open":2163,"high":2163,"low":2163,"close":2163,"change":2164,"percent_change":1328,"volume":760,"transactions":9,"vwap":2163},"2025-06-03",25.557,0.169,{"date":2166,"open":2167,"high":2167,"low":2167,"close":2167,"change":2168,"percent_change":1694,"volume":760,"transactions":9,"vwap":2167},"2025-06-02",25.388,0.116,{"date":2170,"open":2171,"high":2172,"low":2171,"close":2172,"change":2173,"percent_change":147,"volume":714,"transactions":9,"vwap":2172},"2025-05-30",25.27,25.272,-0.09,{"date":2175,"open":2176,"high":2177,"low":2176,"close":2177,"change":2178,"percent_change":40,"volume":714,"transactions":9,"vwap":2177},"2025-05-29",25.28,25.362,0.122,{"date":2180,"open":2181,"high":2181,"low":2181,"close":2181,"change":2182,"percent_change":720,"volume":760,"transactions":9,"vwap":2181},"2025-05-28",25.24,-0.065,{"date":2184,"open":2185,"high":2185,"low":2186,"close":2187,"change":2188,"percent_change":809,"volume":846,"transactions":9,"vwap":2187},"2025-05-27",25.32,25.3,25.305,0.598,{"date":2190,"open":2191,"high":2191,"low":2192,"close":2192,"change":2193,"percent_change":77,"volume":726,"transactions":9,"vwap":2192},"2025-05-23",24.79,24.707,-0.197,{"date":2195,"open":2196,"high":2197,"low":2196,"close":2197,"change":2198,"percent_change":562,"volume":846,"transactions":9,"vwap":2197},"2025-05-22",24.9,24.904,0.036,{"date":2200,"open":2201,"high":2201,"low":2202,"close":2202,"change":2203,"percent_change":367,"volume":1296,"transactions":9,"vwap":2202},"2025-05-21",25.162,24.868,-0.296,{"date":2205,"open":2206,"high":2206,"low":2207,"close":2207,"change":2208,"percent_change":215,"volume":766,"transactions":9,"vwap":2207},"2025-05-20",25.23,25.164,-0.096,{"date":2210,"open":2211,"high":2211,"low":2211,"close":2211,"change":1783,"percent_change":1066,"volume":760,"transactions":9,"vwap":2211},"2025-05-19",25.26,{"date":2213,"open":2214,"high":2215,"low":2216,"close":2215,"change":2217,"percent_change":1788,"volume":708,"transactions":9,"vwap":2215},"2025-05-16",25.17,25.238,25.165,0.176,{"date":2219,"open":2220,"high":2220,"low":2220,"close":2220,"change":1210,"percent_change":2008,"volume":760,"transactions":9,"vwap":2220},"2025-05-15",25.062,{"date":2222,"open":2223,"high":2223,"low":2224,"close":2224,"change":2225,"percent_change":2081,"volume":828,"transactions":9,"vwap":2224},"2025-05-14",25.13,25.102,0.124,{"date":2227,"open":2228,"high":2228,"low":2229,"close":2229,"change":2230,"percent_change":2231,"volume":846,"transactions":9,"vwap":2229},"2025-05-13",25.040001,24.978,0.452,1.84,{"date":2233,"open":2234,"high":2235,"low":2236,"close":2235,"change":2237,"percent_change":2238,"volume":1097,"transactions":9,"vwap":2235},"2025-05-12",24.522,24.526,24.52,1.052,4.48,{"date":2240,"open":2241,"high":2241,"low":2242,"close":2243,"change":2244,"percent_change":117,"volume":172,"transactions":9,"vwap":2243},"2025-05-09",23.477,23.43,23.474,-0.029,{"date":2246,"open":2247,"high":2248,"low":2247,"close":2249,"change":2250,"percent_change":107,"volume":1296,"transactions":9,"vwap":2249},"2025-05-08",23.36,23.69,23.503,0.239,{"date":2252,"open":2253,"high":2253,"low":2254,"close":2255,"change":2256,"percent_change":2173,"volume":771,"transactions":9,"vwap":2255},"2025-05-07",23.32,23.14,23.264,-0.021,{"date":2258,"open":2259,"high":2259,"low":2260,"close":2260,"change":2261,"percent_change":2262,"volume":766,"transactions":9,"vwap":2260},"2025-05-06",23.33,23.285,-0.282,-1.2,{"date":2264,"open":2265,"high":2266,"low":2267,"close":2267,"change":2268,"percent_change":2269,"volume":1124,"transactions":9,"vwap":2267},"2025-05-05",23.657,23.66,23.567,-0.143,-0.6,{"date":2271,"open":2272,"high":2272,"low":2273,"close":2273,"change":2274,"percent_change":1014,"volume":766,"transactions":9,"vwap":2273},"2025-05-02",23.73,23.71,0.351,{"date":2276,"open":2277,"high":2277,"low":2277,"close":2277,"change":1605,"percent_change":546,"volume":760,"transactions":9,"vwap":2277},"2025-05-01",23.359,{"date":2279,"open":2280,"high":2280,"low":2280,"close":2280,"change":2018,"percent_change":1204,"volume":760,"transactions":9,"vwap":2280},"2025-04-30",23.162,{"date":2282,"open":2283,"high":2283,"low":2283,"close":2283,"change":2284,"percent_change":2285,"volume":760,"transactions":9,"vwap":2283},"2025-04-29",23.125,0.072,0.31,{"date":2287,"open":2288,"high":2288,"low":2288,"close":2288,"change":1651,"percent_change":1850,"volume":766,"transactions":9,"vwap":2288},"2025-04-28",23.052999,{"date":178,"open":174,"high":2290,"low":174,"close":2290,"change":2291,"percent_change":456,"volume":1230,"transactions":9,"vwap":2290},23.023001,0.183]