[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-ROPE":3,"homepage-market-summary":28,"stock-historical-ROPE":169},{"ticker":4,"date":5,"profile":6,"dividend":12,"quote":16},"ROPE","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},"Coastal Compass 100 ETF","NYSE Arca",null,"ETF",true,{"dividend_yield":13,"annual_dividend":14,"frequency":15,"next_ex_date":9},1.3259,0.388036,"Quarterly",{"close":17,"open":17,"high":18,"low":17,"prev_close":19,"change":20,"percent_change":21,"volume":22,"transactions":9,"vwap":9,"high_52w":23,"low_52w":24,"avg_volume_52w":25,"range_52w_percent":26,"record_count":27},29.19,29.24,29.2245,-0.0345,-0.12,844,31.01,25.58,4630.1790634920635,66.5,451,{"status":29,"indices":30,"watchlist":73,"sectors":95,"benchmarks":149},"success",[31,39,46,53,59,66],{"symbol":32,"name":33,"price":34,"change":35,"pct_change":36,"is_up":37,"sparkline":38,"date":5},"SPX","S&P 500",7801.77,-17.16,-0.22,false,"0.0,13.9 2.3,10.5 4.6,12.4 6.9,14.2 9.3,16.0 11.6,11.5 13.9,10.8 16.2,4.8 18.5,4.8 20.8,7.9 23.2,8.0 25.5,6.0 27.8,9.1 30.1,9.8 32.4,10.8 34.7,10.0 37.1,7.0 39.4,4.4 41.7,2.0 44.0,2.9",{"symbol":40,"name":41,"price":42,"change":43,"pct_change":44,"is_up":37,"sparkline":45,"date":5},"NDX","NASDAQ 100",31160.08,-64.4,-0.21,"0.0,15.0 2.3,13.4 4.6,14.8 6.9,16.0 9.3,16.0 11.6,12.9 13.9,11.7 16.2,6.5 18.5,5.0 20.8,6.6 23.2,6.6 25.5,5.8 27.8,7.8 30.1,7.4 32.4,7.0 34.7,6.4 37.1,4.6 39.4,2.9 41.7,2.0 44.0,2.4",{"symbol":47,"name":48,"price":49,"change":50,"pct_change":51,"is_up":37,"sparkline":52,"date":5},"DJI","DOW JONES",51180,-341,-0.66,"0.0,6.3 2.3,2.0 4.6,3.3 6.9,6.0 9.3,11.3 11.6,8.7 13.9,9.5 16.2,6.4 18.5,8.0 20.8,10.9 23.2,12.3 25.5,8.2 27.8,11.2 30.1,12.3 32.4,16.0 34.7,15.8 37.1,13.7 39.4,13.0 41.7,10.8 44.0,13.7",{"symbol":54,"name":55,"price":56,"change":57,"pct_change":36,"is_up":37,"sparkline":58,"date":5},"COMP","NASDAQ Composite",27538.69,-61.2,"0.0,15.1 2.3,12.9 4.6,14.2 6.9,16.0 9.3,16.0 11.6,12.2 13.9,11.3 16.2,6.1 18.5,5.1 20.8,7.7 23.2,7.7 25.5,6.6 27.8,8.7 30.1,8.9 32.4,8.4 34.7,8.3 37.1,5.5 39.4,3.1 41.7,2.0 44.0,2.5",{"symbol":60,"name":61,"price":62,"change":63,"pct_change":64,"is_up":37,"sparkline":65,"date":5},"RUT","RUSSELL 2000",2777,-36.4,-1.29,"0.0,3.5 2.3,2.0 4.6,4.2 6.9,6.7 9.3,8.2 11.6,6.3 13.9,8.0 16.2,6.1 18.5,4.1 20.8,10.7 23.2,11.0 25.5,10.7 27.8,13.1 30.1,14.4 32.4,15.8 34.7,14.3 37.1,11.2 39.4,8.9 41.7,11.4 44.0,16.0",{"symbol":67,"name":68,"price":69,"change":70,"pct_change":71,"is_up":11,"sparkline":72,"date":5},"VIX","CBOE VIX",15.08,0.07,0.47,"0.0,2.0 2.3,9.7 4.6,4.9 6.9,4.5 9.3,2.5 11.6,11.3 13.9,13.7 16.2,13.5 18.5,16.0 20.8,12.3 23.2,10.4 25.5,13.5 27.8,8.8 30.1,8.9 32.4,7.8 34.7,7.6 37.1,11.8 39.4,10.9 41.7,12.9 44.0,12.6",[74,81,88],{"symbol":75,"name":76,"price":77,"change":78,"pct_change":79,"is_up":37,"sparkline":80,"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":82,"name":83,"price":84,"change":85,"pct_change":86,"is_up":11,"sparkline":87,"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":89,"name":90,"price":91,"change":92,"pct_change":93,"is_up":37,"sparkline":94,"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",[96,101,106,111,116,120,125,130,135,139,144],{"name":97,"etf":98,"change":99,"price":100,"is_up":37},"Technology","XLK",-0.3,201.39,{"name":102,"etf":103,"change":104,"price":105,"is_up":37},"Financials","XLF",-0.48,53.75,{"name":107,"etf":108,"change":109,"price":110,"is_up":11},"Healthcare","XLV",1.03,168.81,{"name":112,"etf":113,"change":114,"price":115,"is_up":37},"Consumer Cycl","XLY",-0.32,111.36,{"name":117,"etf":118,"change":21,"price":119,"is_up":37},"Consumer Staples","XLP",81.7,{"name":121,"etf":122,"change":123,"price":124,"is_up":37},"Energy","XLE",-0.58,63.38,{"name":126,"etf":127,"change":128,"price":129,"is_up":37},"Industrials","XLI",-2.18,167.84,{"name":131,"etf":132,"change":133,"price":134,"is_up":37},"Materials","XLB",-1.51,48.98,{"name":136,"etf":137,"change":64,"price":138,"is_up":37},"Real Estate","XLRE",40.57,{"name":140,"etf":141,"change":142,"price":143,"is_up":37},"Utilities","XLU",-0.02,41.15,{"name":145,"etf":146,"change":147,"price":148,"is_up":37},"Comm Services","XLC",-0.35,111.26,[150,155,160,165],{"ticker":151,"name":152,"price":153,"change":154,"is_up":37},"SPY","SPDR S&P 500 ETF",777.22,-0.24,{"ticker":156,"name":157,"price":158,"change":159,"is_up":37},"QQQ","Invesco QQQ Trust",757.73,-0.25,{"ticker":161,"name":162,"price":163,"change":164,"is_up":37},"DIA","SPDR Dow Jones ETF",511.02,-0.69,{"ticker":166,"name":167,"price":168,"change":64,"is_up":37},"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":23,"period_low":174,"average_volume":175,"total_volume":176,"period_return":177,"latest_close":17,"start_date":178,"end_date":5},23.32,3369,1229705.124,25.16,"2025-04-25",[180,183,193,203,213,222,231,240,251,261,271,281,292,302,309,320,329,338,348,356,365,375,385,393,403,413,420,430,438,448,456,463,472,482,492,500,508,517,524,534,542,550,558,565,574,582,591,602,609,617,624,632,640,649,657,664,673,680,687,695,705,712,720,727,733,739,745,751,756,763,769,775,780,785,794,800,807,812,819,826,831,837,841,846,851,856,862,867,873,880,886,892,897,902,908,913,918,926,932,936,942,948,954,960,965,970,976,982,989,996,999,1005,1012,1016,1021,1026,1031,1038,1043,1050,1054,1059,1064,1069,1075,1082,1089,1095,1104,1111,1117,1123,1130,1136,1143,1147,1154,1157,1163,1167,1173,1179,1183,1189,1193,1199,1203,1207,1213,1219,1224,1227,1234,1239,1244,1248,1254,1261,1266,1272,1275,1280,1284,1288,1293,1297,1300,1306,1311,1313,1317,1324,1330,1334,1337,1343,1346,1349,1355,1359,1366,1371,1377,1383,1389,1395,1400,1404,1409,1417,1422,1430,1434,1440,1444,1451,1456,1460,1466,1473,1478,1484,1487,1494,1499,1504,1508,1514,1519,1526,1531,1535,1541,1546,1551,1556,1560,1565,1569,1576,1581,1585,1588,1593,1599,1606,1612,1619,1627,1631,1635,1638,1642,1646,1650,1655,1660,1664,1667,1670,1673,1677,1681,1686,1689,1693,1696,1700,1705,1711,1715,1720,1724,1728,1732,1735,1739,1744,1749,1753,1758,1762,1766,1768,1772,1775,1778,1783,1787,1791,1796,1801,1807,1811,1814,1818,1822,1826,1830,1834,1837,1841,1845,1850,1853,1857,1860,1865,1869,1872,1875,1880,1884,1887,1891,1894,1898,1902,1907,1912,1916,1921,1925,1928,1932,1936,1940,1945,1950,1954,1957,1961,1964,1967,1970,1972,1976,1979,1982,1985,1988,1992,1996,2001,2005,2009,2013,2016,2019,2024,2028,2033,2038,2041,2046,2050,2054,2060,2066,2072,2077,2081,2084,2087,2091,2096,2100,2105,2110,2113,2118,2124,2127,2131,2136,2140,2146,2150,2155,2160,2164,2170,2174,2180,2184],{"date":5,"open":17,"high":18,"low":17,"close":17,"change":20,"percent_change":21,"volume":22,"transactions":181,"vwap":182},29,29.2067,{"date":184,"open":185,"high":186,"low":187,"close":19,"change":188,"percent_change":189,"volume":190,"transactions":191,"vwap":192},"2026-10-06",29.16,29.265,29.15,0.119,0.41,2638.1888,52,29.1973,{"date":194,"open":195,"high":196,"low":197,"close":197,"change":198,"percent_change":199,"volume":200,"transactions":201,"vwap":202},"2026-10-05",29.11,29.13,29.1055,0.0807,0.28,466.1888,31,29.0881,{"date":204,"open":205,"high":206,"low":207,"close":206,"change":208,"percent_change":209,"volume":210,"transactions":211,"vwap":212},"2026-10-02",29.01,29.0248,28.98,0.1245,0.43,1751.1888,34,29.0034,{"date":214,"open":215,"high":216,"low":217,"close":216,"change":218,"percent_change":104,"volume":219,"transactions":220,"vwap":221},"2026-10-01",28.865,28.9003,28.7986,-0.1397,3067.1888,54,28.8446,{"date":223,"open":224,"high":224,"low":225,"close":225,"change":226,"percent_change":227,"volume":228,"transactions":229,"vwap":230},"2026-09-30",29.37,29.04,-0.2944,-1,2643.1888,47,29.2778,{"date":232,"open":233,"high":234,"low":235,"close":234,"change":236,"percent_change":44,"volume":237,"transactions":238,"vwap":239},"2026-09-29",29.23,29.3344,29.22,-0.0627,3366.1888,63,29.2572,{"date":241,"open":242,"high":243,"low":244,"close":245,"change":246,"percent_change":247,"volume":248,"transactions":249,"vwap":250},"2026-09-28",29.3986,29.43,29.395,29.3971,-0.1399,-0.47,5522.1918,64,29.4065,{"date":252,"open":253,"high":254,"low":255,"close":254,"change":256,"percent_change":257,"volume":258,"transactions":259,"vwap":260},"2026-09-25",29.4799,29.537,29.47,0.187,0.64,1912.1888,42,29.4742,{"date":262,"open":263,"high":263,"low":264,"close":265,"change":266,"percent_change":267,"volume":268,"transactions":269,"vwap":270},"2026-09-24",29.46,29.34,29.35,-0.1052,-0.36,1972.5338,51,29.3844,{"date":272,"open":273,"high":274,"low":275,"close":275,"change":276,"percent_change":277,"volume":278,"transactions":279,"vwap":280},"2026-09-23",29.58,29.61,29.4552,-0.1566,-0.53,3858.1888,35,29.5495,{"date":282,"open":283,"high":284,"low":285,"close":286,"change":287,"percent_change":288,"volume":289,"transactions":290,"vwap":291},"2026-09-22",29.51,29.64,29.49,29.6118,0.0411,0.14,2706.1888,44,29.565,{"date":293,"open":294,"high":295,"low":294,"close":296,"change":297,"percent_change":298,"volume":299,"transactions":300,"vwap":301},"2026-09-21",29.55,29.6,29.5707,0.0702,0.24,2171.1888,36,29.5694,{"date":303,"open":304,"high":283,"low":304,"close":305,"change":306,"percent_change":147,"volume":307,"transactions":211,"vwap":308},"2026-09-18",29.45,29.5005,-0.1022,4099.1888,29.4832,{"date":310,"open":311,"high":312,"low":313,"close":314,"change":315,"percent_change":316,"volume":317,"transactions":318,"vwap":319},"2026-09-17",29.56,29.62,29.5,29.6027,0.0959,0.33,2726.1888,72,29.5767,{"date":321,"open":322,"high":322,"low":323,"close":324,"change":325,"percent_change":326,"volume":327,"transactions":279,"vwap":328},"2026-09-16",29.75,29.4,29.5068,-0.2228,-0.75,1342.1978,29.68,{"date":330,"open":331,"high":331,"low":332,"close":333,"change":334,"percent_change":99,"volume":335,"transactions":336,"vwap":337},"2026-09-15",29.8,29.69,29.7296,-0.0901,2396.1888,28,29.7424,{"date":339,"open":340,"high":341,"low":342,"close":341,"change":343,"percent_change":344,"volume":345,"transactions":346,"vwap":347},"2026-09-14",29.81,29.8197,29.76,0.0487,0.16,980.1888,26,29.799,{"date":349,"open":350,"high":351,"low":350,"close":352,"change":353,"percent_change":189,"volume":354,"transactions":181,"vwap":355},"2026-09-11",29.73,29.86,29.771,0.1216,885.8018,29.7843,{"date":357,"open":358,"high":322,"low":359,"close":359,"change":360,"percent_change":361,"volume":362,"transactions":363,"vwap":364},"2026-09-10",29.67,29.6494,-0.0468,-0.16,2133.1888,33,29.6721,{"date":366,"open":367,"high":350,"low":368,"close":369,"change":370,"percent_change":371,"volume":372,"transactions":373,"vwap":374},"2026-09-09",29.71,29.65,29.6962,-0.1542,-0.52,1204.1888,32,29.7092,{"date":376,"open":377,"high":378,"low":379,"close":380,"change":381,"percent_change":382,"volume":383,"transactions":363,"vwap":384},"2026-09-08",29.895,29.91,29.85,29.8504,-0.3347,-1.11,1459.1888,29.9012,{"date":386,"open":387,"high":387,"low":388,"close":388,"change":389,"percent_change":390,"volume":391,"transactions":211,"vwap":392},"2026-09-04",30.32,30.1851,-0.1865,-0.61,3898.1888,30.3132,{"date":394,"open":395,"high":396,"low":397,"close":398,"change":399,"percent_change":400,"volume":401,"transactions":336,"vwap":402},"2026-09-03",30.3999,30.41,30.24,30.3716,0.0528,0.17,1436.1888,30.3898,{"date":404,"open":405,"high":406,"low":407,"close":406,"change":408,"percent_change":409,"volume":410,"transactions":411,"vwap":412},"2026-09-02",30.285,30.3188,30.26,0.2221,0.74,970.1888,39,30.2728,{"date":414,"open":415,"high":415,"low":416,"close":416,"change":417,"percent_change":147,"volume":418,"transactions":259,"vwap":419},"2026-09-01",30.255,30.0967,-0.1055,738.1888,30.1727,{"date":421,"open":422,"high":397,"low":423,"close":424,"change":425,"percent_change":426,"volume":427,"transactions":428,"vwap":429},"2026-08-31",30.2,30.1999,30.2022,-0.1692,-0.56,1812.1888,38,30.214,{"date":431,"open":432,"high":433,"low":432,"close":433,"change":434,"percent_change":435,"volume":436,"transactions":279,"vwap":437},"2026-08-28",30.35,30.3714,-0.0387,-0.13,434.3798,30.3777,{"date":439,"open":440,"high":441,"low":442,"close":442,"change":443,"percent_change":444,"volume":445,"transactions":446,"vwap":447},"2026-08-27",30.43,30.5,30.4101,-0.2854,-0.93,1809.1888,37,30.4573,{"date":449,"open":450,"high":451,"low":452,"close":452,"change":453,"percent_change":-6,"volume":454,"transactions":363,"vwap":455},"2026-08-26",30.7,30.7101,30.6955,-0.001,1073.1888,30.7045,{"date":457,"open":450,"high":450,"low":458,"close":458,"change":459,"percent_change":142,"volume":460,"transactions":461,"vwap":462},"2026-08-25",30.6965,-0.0047,1161.1888,41,30.6906,{"date":464,"open":465,"high":466,"low":467,"close":466,"change":468,"percent_change":469,"volume":470,"transactions":411,"vwap":471},"2026-08-24",30.65,30.7012,30.63,0.1936,0.63,2392.1888,30.6457,{"date":473,"open":474,"high":475,"low":476,"close":477,"change":478,"percent_change":479,"volume":480,"transactions":461,"vwap":481},"2026-08-21",30.44,30.51,30.4399,30.5076,0.1079,0.35,2169.1888,30.4759,{"date":483,"open":484,"high":485,"low":486,"close":486,"change":487,"percent_change":488,"volume":489,"transactions":490,"vwap":491},"2026-08-20",30.57,30.62,30.3997,-0.216,-0.71,303128.1888,27,30.5702,{"date":493,"open":484,"high":450,"low":484,"close":494,"change":495,"percent_change":496,"volume":497,"transactions":498,"vwap":499},"2026-08-19",30.6157,0.152,0.5,178555.1888,373,30.6215,{"date":501,"open":476,"high":502,"low":503,"close":502,"change":504,"percent_change":505,"volume":506,"transactions":363,"vwap":507},"2026-08-18",30.4637,30.4299,0.1367,0.45,872.2868,30.4392,{"date":509,"open":510,"high":511,"low":387,"close":512,"change":513,"percent_change":514,"volume":515,"transactions":490,"vwap":516},"2026-08-17",30.33,30.3301,30.327,-0.1546,-0.51,565.4618,30.3345,{"date":518,"open":519,"high":519,"low":519,"close":519,"change":520,"percent_change":21,"volume":521,"transactions":522,"vwap":523},"2026-08-14",30.4816,-0.0359,110.1888,15,30.4698,{"date":525,"open":526,"high":527,"low":526,"close":528,"change":529,"percent_change":530,"volume":531,"transactions":532,"vwap":533},"2026-08-13",30.5001,30.52,30.5175,0.1032,0.34,905.1888,20,30.5169,{"date":535,"open":536,"high":537,"low":536,"close":537,"change":538,"percent_change":539,"volume":540,"transactions":346,"vwap":541},"2026-08-12",30.3,30.4143,0.1147,0.38,445.1228,30.3371,{"date":543,"open":432,"high":544,"low":545,"close":545,"change":546,"percent_change":547,"volume":548,"transactions":446,"vwap":549},"2026-08-11",30.37,30.2996,-0.0085,-0.03,1066.1558,30.3501,{"date":551,"open":536,"high":552,"low":536,"close":552,"change":553,"percent_change":554,"volume":555,"transactions":556,"vwap":557},"2026-08-10",30.3081,-0.1238,-0.41,697.1558,25,30.1902,{"date":559,"open":560,"high":560,"low":560,"close":560,"change":561,"percent_change":562,"volume":563,"transactions":461,"vwap":564},"2026-08-07",30.4319,0.148,0.49,189.1558,30.383,{"date":566,"open":440,"high":567,"low":568,"close":568,"change":569,"percent_change":570,"volume":571,"transactions":572,"vwap":573},"2026-08-06",30.4301,30.2839,-0.2665,-0.87,1441.1558,49,30.3531,{"date":575,"open":576,"high":576,"low":577,"close":578,"change":579,"percent_change":496,"volume":580,"transactions":373,"vwap":581},"2026-08-05",30.6,30.475,30.5504,0.1516,1216.7948,30.5346,{"date":583,"open":584,"high":585,"low":584,"close":585,"change":586,"percent_change":587,"volume":588,"transactions":589,"vwap":590},"2026-08-04",30.12,30.3988,0.3201,1.06,949.5888,21,30.2254,{"date":592,"open":593,"high":594,"low":595,"close":596,"change":597,"percent_change":598,"volume":599,"transactions":600,"vwap":601},"2026-08-03",30.08,30.1099,30.07,30.0787,-0.0246,-0.08,7380,43,30.0803,{"date":603,"open":604,"high":604,"low":604,"close":604,"change":605,"percent_change":154,"volume":606,"transactions":607,"vwap":608},"2026-07-31",30.1033,-0.0733,330,22,30.0843,{"date":610,"open":611,"high":612,"low":611,"close":612,"change":613,"percent_change":570,"volume":614,"transactions":615,"vwap":616},"2026-07-30",30.02,30.1766,-0.2634,1849,68,30.0882,{"date":618,"open":619,"high":619,"low":474,"close":474,"change":620,"percent_change":621,"volume":622,"transactions":373,"vwap":623},"2026-07-29",30.78,-0.3664,-1.19,1296,30.6473,{"date":625,"open":626,"high":23,"low":619,"close":627,"change":628,"percent_change":629,"volume":630,"transactions":428,"vwap":631},"2026-07-28",30.93,30.8064,0.3014,0.99,1630,30.8781,{"date":633,"open":634,"high":634,"low":635,"close":635,"change":636,"percent_change":637,"volume":638,"transactions":556,"vwap":639},"2026-07-27",30.59,30.505,0.065,0.21,326,30.5696,{"date":641,"open":642,"high":643,"low":642,"close":474,"change":644,"percent_change":645,"volume":646,"transactions":647,"vwap":648},"2026-07-24",30.27,30.45,0.2604,0.86,2716.207,40,30.3739,{"date":650,"open":651,"high":652,"low":651,"close":652,"change":653,"percent_change":267,"volume":654,"transactions":655,"vwap":656},"2026-07-23",30.04,30.1796,-0.11,637,18,30.1169,{"date":658,"open":397,"high":659,"low":397,"close":659,"change":660,"percent_change":661,"volume":662,"transactions":363,"vwap":663},"2026-07-22",30.2896,0.1272,0.42,2137,30.2422,{"date":665,"open":666,"high":667,"low":668,"close":667,"change":669,"percent_change":400,"volume":670,"transactions":671,"vwap":672},"2026-07-21",30.13,30.1624,30.1299,0.0524,442,19,30.1459,{"date":674,"open":440,"high":440,"low":675,"close":675,"change":676,"percent_change":677,"volume":678,"transactions":346,"vwap":679},"2026-07-20",30.11,-0.2361,-0.78,1439.049,30.1786,{"date":681,"open":682,"high":682,"low":683,"close":683,"change":684,"percent_change":371,"volume":685,"transactions":461,"vwap":686},"2026-07-17",30.565,30.3461,-0.158,431,30.5353,{"date":688,"open":544,"high":689,"low":690,"close":689,"change":691,"percent_change":692,"volume":693,"transactions":490,"vwap":694},"2026-07-16",30.5041,30.3699,0.4918,1.64,822.032,30.3572,{"date":696,"open":697,"high":698,"low":699,"close":700,"change":701,"percent_change":199,"volume":702,"transactions":703,"vwap":704},"2026-07-15",30.01,30.1,29.99,30.0123,0.0851,7634,85,30.0361,{"date":706,"open":584,"high":584,"low":707,"close":707,"change":708,"percent_change":709,"volume":710,"transactions":655,"vwap":711},"2026-07-14",29.9272,-0.2181,-0.72,257,30.0467,{"date":713,"open":714,"high":714,"low":715,"close":716,"change":717,"percent_change":653,"volume":718,"transactions":290,"vwap":719},"2026-07-13",30.22,30.05,30.1453,-0.0347,4698,30.1122,{"date":721,"open":722,"high":723,"low":722,"close":723,"change":724,"percent_change":725,"volume":726,"transactions":9,"vwap":723},"2026-07-10",30.059999,30.18,0.133,0.44,1900,{"date":728,"open":595,"high":729,"low":730,"close":730,"change":731,"percent_change":731,"volume":732,"transactions":9,"vwap":730},"2026-07-09",30.16,30.047001,0,600,{"date":734,"open":666,"high":666,"low":735,"close":730,"change":736,"percent_change":737,"volume":738,"transactions":9,"vwap":730},"2026-07-08",30.030001,-0.28,-0.92,900,{"date":740,"open":741,"high":512,"low":741,"close":512,"change":742,"percent_change":743,"volume":744,"transactions":9,"vwap":512},"2026-07-07",30.23,0.312,1.04,700,{"date":746,"open":747,"high":748,"low":747,"close":748,"change":749,"percent_change":44,"volume":750,"transactions":9,"vwap":748},"2026-07-06",29.9,30.014999,-0.064,1200,{"date":752,"open":351,"high":753,"low":351,"close":753,"change":754,"percent_change":755,"volume":744,"transactions":9,"vwap":753},"2026-07-02",30.079,0.335,1.13,{"date":757,"open":758,"high":758,"low":350,"close":759,"change":760,"percent_change":761,"volume":762,"transactions":9,"vwap":759},"2026-07-01",29.79,29.744,0.017,0.06,1100,{"date":764,"open":765,"high":765,"low":332,"close":766,"change":767,"percent_change":768,"volume":172,"transactions":9,"vwap":766},"2026-06-30",29.74,29.727,0.015,0.05,{"date":770,"open":765,"high":331,"low":358,"close":771,"change":772,"percent_change":773,"volume":774,"transactions":9,"vwap":771},"2026-06-29",29.712,-0.293,-0.98,6200,{"date":776,"open":698,"high":698,"low":777,"close":777,"change":778,"percent_change":779,"volume":744,"transactions":9,"vwap":777},"2026-06-26",30.0049992,0.005,0.02,{"date":781,"open":782,"high":407,"low":699,"close":782,"change":783,"percent_change":409,"volume":784,"transactions":9,"vwap":782},"2026-06-25",30,0.22,6600,{"date":786,"open":787,"high":788,"low":789,"close":790,"change":791,"percent_change":792,"volume":793,"transactions":9,"vwap":790},"2026-06-24",29.72,29.84,29.66,29.78,0.046,0.15,3700,{"date":795,"open":367,"high":342,"low":367,"close":796,"change":797,"percent_change":798,"volume":799,"transactions":9,"vwap":796},"2026-06-23",29.734,0.214,0.72,2700,{"date":801,"open":802,"high":284,"low":802,"close":803,"change":804,"percent_change":805,"volume":806,"transactions":9,"vwap":803},"2026-06-22",29.21,29.52,0.193,0.66,5400,{"date":808,"open":809,"high":809,"low":810,"close":810,"change":811,"percent_change":371,"volume":732,"transactions":9,"vwap":810},"2026-06-18",29.38,29.327,-0.153,{"date":813,"open":814,"high":814,"low":815,"close":815,"change":816,"percent_change":817,"volume":818,"transactions":9,"vwap":815},"2026-06-17",29.88,29.48,-0.467,-1.56,7400,{"date":820,"open":821,"high":697,"low":821,"close":822,"change":823,"percent_change":824,"volume":825,"transactions":9,"vwap":822},"2026-06-16",29.94,29.947,0.118,0.4,3100,{"date":827,"open":828,"high":828,"low":828,"close":828,"change":829,"percent_change":709,"volume":830,"transactions":9,"vwap":828},"2026-06-15",29.829,-0.215,300,{"date":832,"open":698,"high":698,"low":833,"close":833,"change":834,"percent_change":835,"volume":836,"transactions":9,"vwap":833},"2026-06-12",30.044001,0.286,0.96,1500,{"date":838,"open":273,"high":839,"low":273,"close":839,"change":840,"percent_change":587,"volume":732,"transactions":9,"vwap":839},"2026-06-11",29.758,0.311,{"date":842,"open":274,"high":843,"low":844,"close":844,"change":845,"percent_change":736,"volume":738,"transactions":9,"vwap":844},"2026-06-10",29.615,29.447,-0.082,{"date":847,"open":263,"high":848,"low":809,"close":848,"change":849,"percent_change":725,"volume":850,"transactions":9,"vwap":848},"2026-06-09",29.529,0.13,2200,{"date":852,"open":243,"high":243,"low":853,"close":853,"change":854,"percent_change":855,"volume":830,"transactions":9,"vwap":853},"2026-06-08",29.399,-0.098,-0.33,{"date":857,"open":858,"high":858,"low":859,"close":859,"change":860,"percent_change":861,"volume":732,"transactions":9,"vwap":859},"2026-06-05",29.585,29.497,-0.026,-0.09,{"date":863,"open":285,"high":294,"low":285,"close":864,"change":865,"percent_change":866,"volume":172,"transactions":9,"vwap":864},"2026-06-04",29.523,0.318,1.09,{"date":868,"open":869,"high":869,"low":870,"close":870,"change":871,"percent_change":21,"volume":872,"transactions":9,"vwap":870},"2026-06-03",29.33,29.205,-0.036,400,{"date":874,"open":875,"high":876,"low":875,"close":876,"change":877,"percent_change":878,"volume":879,"transactions":9,"vwap":876},"2026-06-02",28.95,29.241,0.18,0.62,500,{"date":881,"open":195,"high":195,"low":882,"close":883,"change":487,"percent_change":884,"volume":885,"transactions":9,"vwap":883},"2026-06-01",29.040001,29.061001,-0.74,3500,{"date":887,"open":888,"high":888,"low":888,"close":888,"change":889,"percent_change":890,"volume":891,"transactions":9,"vwap":888},"2026-05-29",29.277,-0.053,-0.18,100,{"date":893,"open":265,"high":265,"low":894,"close":869,"change":895,"percent_change":142,"volume":896,"transactions":9,"vwap":869},"2026-05-28",29.32,-0.005,1300,{"date":898,"open":899,"high":899,"low":900,"close":900,"change":901,"percent_change":70,"volume":744,"transactions":9,"vwap":900},"2026-05-27",29.385,29.335,0.021,{"date":903,"open":904,"high":904,"low":904,"close":904,"change":905,"percent_change":906,"volume":907,"transactions":9,"vwap":904},"2026-05-26",29.314,-0.183,-0.62,200,{"date":909,"open":815,"high":311,"low":815,"close":859,"change":910,"percent_change":911,"volume":912,"transactions":9,"vwap":859},"2026-05-22",0.159,0.54,2100,{"date":914,"open":915,"high":916,"low":915,"close":916,"change":917,"percent_change":562,"volume":879,"transactions":9,"vwap":916},"2026-05-21",28.96,29.338,0.142,{"date":919,"open":920,"high":921,"low":17,"close":922,"change":923,"percent_change":924,"volume":925,"transactions":9,"vwap":922},"2026-05-20",29.2,29.26,29.196,-0.012,-0.04,12200,{"date":927,"open":928,"high":869,"low":928,"close":929,"change":930,"percent_change":931,"volume":896,"transactions":9,"vwap":929},"2026-05-19",29.14,29.208,0.029,0.1,{"date":933,"open":185,"high":934,"low":196,"close":934,"change":935,"percent_change":798,"volume":738,"transactions":9,"vwap":934},"2026-05-18",29.179,0.209,{"date":937,"open":938,"high":205,"low":939,"close":940,"change":941,"percent_change":159,"volume":836,"transactions":9,"vwap":940},"2026-05-15",28.99,28.89,28.97,-0.073,{"date":943,"open":944,"high":944,"low":945,"close":945,"change":946,"percent_change":947,"volume":830,"transactions":9,"vwap":945},"2026-05-14",29.07,29.042999,0.229,0.79,{"date":949,"open":950,"high":950,"low":951,"close":951,"change":952,"percent_change":953,"volume":907,"transactions":9,"vwap":951},"2026-05-13",28.82,28.814,-0.079,-0.27,{"date":955,"open":956,"high":957,"low":956,"close":957,"change":958,"percent_change":959,"volume":879,"transactions":9,"vwap":957},"2026-05-12",28.8,28.893,0.267,0.93,{"date":961,"open":962,"high":962,"low":963,"close":963,"change":964,"percent_change":344,"volume":879,"transactions":9,"vwap":963},"2026-05-11",28.645,28.626,0.045,{"date":966,"open":967,"high":967,"low":968,"close":968,"change":969,"percent_change":159,"volume":732,"transactions":9,"vwap":968},"2026-05-08",28.63,28.581,-0.072,{"date":971,"open":972,"high":972,"low":973,"close":973,"change":974,"percent_change":975,"volume":879,"transactions":9,"vwap":973},"2026-05-07",28.67,28.653,-0.306,-1.06,{"date":977,"open":978,"high":979,"low":978,"close":979,"change":980,"percent_change":981,"volume":738,"transactions":9,"vwap":979},"2026-05-06",28.9,28.959,0.244,0.85,{"date":983,"open":984,"high":950,"low":985,"close":985,"change":986,"percent_change":987,"volume":988,"transactions":9,"vwap":985},"2026-05-05",28.73,28.715,0.093,0.32,1700,{"date":990,"open":991,"high":992,"low":993,"close":993,"change":994,"percent_change":995,"volume":738,"transactions":9,"vwap":993},"2026-05-04",28.69,28.74,28.622,-0.369,-1.27,{"date":997,"open":998,"high":998,"low":998,"close":998,"change":44,"percent_change":709,"volume":891,"transactions":9,"vwap":998},"2026-05-01",28.991,{"date":1000,"open":1001,"high":1002,"low":1001,"close":1002,"change":1003,"percent_change":1004,"volume":744,"transactions":9,"vwap":1002},"2026-04-30",29.105,29.201,0.425,1.48,{"date":1006,"open":1007,"high":1008,"low":1009,"close":1008,"change":1010,"percent_change":1011,"volume":872,"transactions":9,"vwap":1008},"2026-04-29",28.76,28.776,28.71,0.074,0.26,{"date":1013,"open":984,"high":1007,"low":1014,"close":1014,"change":1015,"percent_change":199,"volume":744,"transactions":9,"vwap":1014},"2026-04-28",28.702,0.079,{"date":1017,"open":1018,"high":1018,"low":1018,"close":1018,"change":1019,"percent_change":1020,"volume":891,"transactions":9,"vwap":1018},"2026-04-27",28.623,-0.018,-0.06,{"date":1022,"open":1023,"high":1023,"low":1023,"close":1023,"change":1024,"percent_change":1025,"volume":891,"transactions":9,"vwap":1023},"2026-04-24",28.641,-0.464,-1.59,{"date":1027,"open":1028,"high":1028,"low":1001,"close":1001,"change":1029,"percent_change":1030,"volume":896,"transactions":9,"vwap":1001},"2026-04-23",29.18,0.251,0.87,{"date":1032,"open":1033,"high":1033,"low":1034,"close":1035,"change":1036,"percent_change":1037,"volume":172,"transactions":9,"vwap":1035},"2026-04-22",29.035,28.83,28.854,-0.041,-0.14,{"date":1039,"open":195,"high":195,"low":1040,"close":1040,"change":1041,"percent_change":147,"volume":1042,"transactions":9,"vwap":1040},"2026-04-21",28.895,-0.102,800,{"date":1044,"open":1045,"high":1046,"low":1047,"close":1047,"change":1048,"percent_change":924,"volume":1049,"transactions":9,"vwap":1047},"2026-04-20",29.08,29.1,28.997,-0.011,12800,{"date":1051,"open":1052,"high":1052,"low":181,"close":1053,"change":834,"percent_change":171,"volume":750,"transactions":9,"vwap":1053},"2026-04-17",29.030001,29.0079994,{"date":1055,"open":967,"high":984,"low":967,"close":1056,"change":1057,"percent_change":1058,"volume":732,"transactions":9,"vwap":1056},"2026-04-16",28.722,0.146,0.51,{"date":1060,"open":1061,"high":1062,"low":1061,"close":1062,"change":1063,"percent_change":598,"volume":830,"transactions":9,"vwap":1062},"2026-04-15",28.485,28.576,-0.022,{"date":1065,"open":1066,"high":1066,"low":1067,"close":1068,"change":871,"percent_change":435,"volume":825,"transactions":9,"vwap":1068},"2026-04-14",28.61,28.55,28.598,{"date":1070,"open":1071,"high":1072,"low":1071,"close":1072,"change":1073,"percent_change":792,"volume":1074,"transactions":9,"vwap":1072},"2026-04-13",28.5,28.634,0.044,2000,{"date":1076,"open":207,"high":207,"low":1077,"close":1078,"change":1079,"percent_change":1080,"volume":1081,"transactions":9,"vwap":1078},"2026-04-10",28.53,28.59,-0.238,-0.83,57700,{"date":1083,"open":1084,"high":1034,"low":967,"close":1085,"change":1086,"percent_change":1087,"volume":1088,"transactions":9,"vwap":1085},"2026-04-09",28.695,28.828,0.171,0.6,26400,{"date":1090,"open":1077,"high":1091,"low":1092,"close":1091,"change":1093,"percent_change":1094,"volume":732,"transactions":9,"vwap":1091},"2026-04-08",28.657,28.51,0.456,1.62,{"date":1096,"open":1097,"high":1098,"low":1099,"close":1100,"change":1101,"percent_change":1102,"volume":1103,"transactions":9,"vwap":1100},"2026-04-07",28.18,28.22,28.14,28.201,-0.048,-0.17,14000,{"date":1105,"open":1106,"high":1107,"low":1097,"close":1107,"change":1108,"percent_change":1109,"volume":1110,"transactions":9,"vwap":1107},"2026-04-06",28.19,28.249,0.111,0.39,78600,{"date":1112,"open":1113,"high":1099,"low":1113,"close":1114,"change":1115,"percent_change":768,"volume":1116,"transactions":9,"vwap":1114},"2026-04-02",28.09,28.138,0.014,43700,{"date":1118,"open":1119,"high":1120,"low":1119,"close":1121,"change":1122,"percent_change":154,"volume":806,"transactions":9,"vwap":1121},"2026-04-01",28.11,28.2,28.124,-0.069,{"date":1124,"open":1125,"high":1126,"low":1125,"close":1127,"change":1128,"percent_change":1129,"volume":762,"transactions":9,"vwap":1127},"2026-03-31",28.01,28.28,28.193,0.397,1.43,{"date":1131,"open":1132,"high":1125,"low":1133,"close":1133,"change":1134,"percent_change":1135,"volume":726,"transactions":9,"vwap":1133},"2026-03-30",27.92,27.796,0.024,0.09,{"date":1137,"open":1138,"high":1138,"low":1139,"close":1139,"change":1140,"percent_change":1141,"volume":1142,"transactions":9,"vwap":1139},"2026-03-27",27.84,27.772,-0.213,-0.76,9400,{"date":1144,"open":1113,"high":1113,"low":1145,"close":1145,"change":1146,"percent_change":159,"volume":750,"transactions":9,"vwap":1145},"2026-03-26",27.985,-0.07,{"date":1148,"open":1149,"high":1150,"low":1151,"close":1152,"change":1153,"percent_change":316,"volume":732,"transactions":9,"vwap":1152},"2026-03-25",28.08,28.12,28.045,28.055,0.092,{"date":1155,"open":1149,"high":1149,"low":1156,"close":1156,"change":849,"percent_change":71,"volume":879,"transactions":9,"vwap":1156},"2026-03-24",27.963,{"date":1158,"open":1159,"high":1119,"low":1160,"close":1160,"change":1161,"percent_change":1162,"volume":879,"transactions":9,"vwap":1160},"2026-03-23",27.97,27.833,0.164,0.59,{"date":1164,"open":1165,"high":1165,"low":1165,"close":1165,"change":1166,"percent_change":426,"volume":907,"transactions":9,"vwap":1165},"2026-03-20",27.669,-0.156,{"date":1168,"open":1169,"high":1132,"low":1170,"close":1171,"change":1172,"percent_change":924,"volume":762,"transactions":9,"vwap":1171},"2026-03-19",27.76,27.75,27.825,-0.01,{"date":1174,"open":1175,"high":1175,"low":1176,"close":1176,"change":1177,"percent_change":1178,"volume":1042,"transactions":9,"vwap":1176},"2026-03-18",28.040001,27.835,-0.397,-1.41,{"date":1180,"open":1092,"high":1092,"low":1181,"close":1181,"change":1115,"percent_change":768,"volume":1182,"transactions":9,"vwap":1181},"2026-03-17",28.232,2900,{"date":1184,"open":1185,"high":1186,"low":1187,"close":1187,"change":1188,"percent_change":209,"volume":726,"transactions":9,"vwap":1187},"2026-03-16",28.27,28.29,28.218,0.12,{"date":1190,"open":1097,"high":1120,"low":1191,"close":1191,"change":1192,"percent_change":792,"volume":738,"transactions":9,"vwap":1191},"2026-03-13",28.098,0.041,{"date":1194,"open":1195,"high":1099,"low":1196,"close":1196,"change":1197,"percent_change":1080,"volume":1198,"transactions":9,"vwap":1196},"2026-03-12",28.1,28.056999,-0.236,1400,{"date":1200,"open":1201,"high":1202,"low":1201,"close":1202,"change":1041,"percent_change":267,"volume":738,"transactions":9,"vwap":1202},"2026-03-11",28.23,28.293,{"date":1204,"open":967,"high":967,"low":1205,"close":1205,"change":1206,"percent_change":147,"volume":732,"transactions":9,"vwap":1205},"2026-03-10",28.395,-0.099,{"date":1208,"open":1097,"high":1209,"low":1210,"close":1209,"change":1211,"percent_change":1212,"volume":1042,"transactions":9,"vwap":1209},"2026-03-09",28.494,28.17,-0.065,-0.23,{"date":1214,"open":1215,"high":1216,"low":1215,"close":1216,"change":1217,"percent_change":1218,"volume":1198,"transactions":9,"vwap":1216},"2026-03-06",28.4,28.559,-0.233,-0.81,{"date":1220,"open":940,"high":940,"low":992,"close":1221,"change":1222,"percent_change":1223,"volume":879,"transactions":9,"vwap":1221},"2026-03-05",28.792,-0.485,-1.66,{"date":1225,"open":18,"high":869,"low":18,"close":888,"change":1226,"percent_change":199,"volume":1042,"transactions":9,"vwap":888},"2026-03-04",0.082,{"date":1228,"open":1229,"high":1230,"low":1231,"close":1230,"change":1232,"percent_change":1233,"volume":1042,"transactions":9,"vwap":1230},"2026-03-03",29.049999,29.195,29.02,-0.188,-0.64,{"date":1235,"open":1236,"high":1237,"low":1236,"close":1237,"change":1238,"percent_change":637,"volume":762,"transactions":9,"vwap":1237},"2026-03-02",29.243,29.383,0.062,{"date":1240,"open":1241,"high":869,"low":1241,"close":1242,"change":1243,"percent_change":861,"volume":1198,"transactions":9,"vwap":1242},"2026-02-27",29.28,29.321,-0.025,{"date":1245,"open":265,"high":323,"low":1246,"close":1246,"change":1247,"percent_change":479,"volume":172,"transactions":9,"vwap":1246},"2026-02-26",29.346,0.101,{"date":1249,"open":187,"high":1250,"low":1251,"close":1250,"change":1252,"percent_change":1109,"volume":1253,"transactions":9,"vwap":1250},"2026-02-25",29.245,29.135,0.113,2500,{"date":1255,"open":1256,"high":185,"low":1256,"close":1257,"change":1258,"percent_change":1259,"volume":1260,"transactions":9,"vwap":1257},"2026-02-24",29.055,29.132,0.012,0.04,3400,{"date":1262,"open":233,"high":233,"low":1263,"close":1263,"change":1264,"percent_change":1265,"volume":872,"transactions":9,"vwap":1263},"2026-02-23",29.12,-0.278,-0.95,{"date":1267,"open":224,"high":1268,"low":233,"close":1269,"change":1270,"percent_change":1271,"volume":750,"transactions":9,"vwap":1269},"2026-02-20",29.41,29.398,0.031,0.11,{"date":1273,"open":1274,"high":1274,"low":1274,"close":1274,"change":1211,"percent_change":36,"volume":872,"transactions":9,"vwap":1274},"2026-02-19",29.367,{"date":1276,"open":1277,"high":1278,"low":1279,"close":1278,"change":561,"percent_change":1058,"volume":750,"transactions":9,"vwap":1278},"2026-02-18",29.39,29.432,29.36,{"date":1281,"open":802,"high":1268,"low":802,"close":1282,"change":1283,"percent_change":1037,"volume":850,"transactions":9,"vwap":1282},"2026-02-17",29.284,-0.042,{"date":1285,"open":255,"high":255,"low":1286,"close":1286,"change":1287,"percent_change":987,"volume":744,"transactions":9,"vwap":1286},"2026-02-13",29.326,0.095,{"date":1289,"open":787,"high":787,"low":1290,"close":1290,"change":1291,"percent_change":1292,"volume":825,"transactions":9,"vwap":1290},"2026-02-12",29.231,-0.406,-1.37,{"date":1294,"open":322,"high":1295,"low":274,"close":1296,"change":931,"percent_change":530,"volume":774,"transactions":9,"vwap":1296},"2026-02-11",29.83,29.637,{"date":1298,"open":284,"high":284,"low":254,"close":254,"change":1299,"percent_change":653,"volume":172,"transactions":9,"vwap":254},"2026-02-10",-0.033,{"date":1301,"open":295,"high":295,"low":803,"close":1302,"change":1303,"percent_change":1304,"volume":1305,"transactions":9,"vwap":1302},"2026-02-09",29.57,-0.093,-0.31,4700,{"date":1307,"open":1241,"high":1308,"low":1241,"close":1308,"change":1309,"percent_change":1310,"volume":726,"transactions":9,"vwap":1308},"2026-02-06",29.663,0.643,2.22,{"date":1312,"open":181,"high":1052,"low":181,"close":1231,"change":21,"percent_change":554,"volume":744,"transactions":9,"vwap":1231},"2026-02-05",{"date":1314,"open":1028,"high":1028,"low":928,"close":928,"change":1315,"percent_change":1316,"volume":872,"transactions":9,"vwap":928},"2026-02-04",0.428,1.49,{"date":1318,"open":1319,"high":1319,"low":1320,"close":1321,"change":1322,"percent_change":1323,"volume":738,"transactions":9,"vwap":1321},"2026-02-03",28.79,28.66,28.712,0.216,0.76,{"date":1325,"open":1326,"high":1326,"low":1327,"close":1327,"change":1328,"percent_change":1329,"volume":872,"transactions":9,"vwap":1327},"2026-02-02",28.529,28.496,0.221,0.78,{"date":1331,"open":1126,"high":1126,"low":1332,"close":1332,"change":1333,"percent_change":1162,"volume":732,"transactions":9,"vwap":1332},"2026-01-30",28.275,0.166,{"date":1335,"open":1099,"high":1099,"low":1113,"close":1336,"change":958,"percent_change":835,"volume":1042,"transactions":9,"vwap":1336},"2026-01-29",28.109,{"date":1338,"open":1339,"high":1339,"low":1340,"close":1341,"change":1342,"percent_change":371,"volume":1042,"transactions":9,"vwap":1341},"2026-01-28",27.94,27.8,27.842,-0.146,{"date":1344,"open":1345,"high":1345,"low":1345,"close":1345,"change":1122,"percent_change":159,"volume":907,"transactions":9,"vwap":1345},"2026-01-27",27.988,{"date":1347,"open":1149,"high":1113,"low":1196,"close":1196,"change":1348,"percent_change":637,"volume":744,"transactions":9,"vwap":1196},"2026-01-26",0.059,{"date":1350,"open":1351,"high":1351,"low":1352,"close":1352,"change":1353,"percent_change":36,"volume":1354,"transactions":9,"vwap":1352},"2026-01-23",28.15,27.998,-0.061,2600,{"date":1356,"open":1195,"high":1195,"low":1357,"close":1357,"change":877,"percent_change":1358,"volume":744,"transactions":9,"vwap":1357},"2026-01-22",28.059,0.65,{"date":1360,"open":1361,"high":1362,"low":1361,"close":1363,"change":1364,"percent_change":1365,"volume":172,"transactions":9,"vwap":1363},"2026-01-21",27.765,27.88,27.879,0.323,1.17,{"date":1367,"open":1368,"high":1368,"low":1368,"close":1368,"change":1369,"percent_change":1370,"volume":891,"transactions":9,"vwap":1368},"2026-01-20",27.556,-0.362,-1.3,{"date":1372,"open":1373,"high":1373,"low":1374,"close":1374,"change":1375,"percent_change":1376,"volume":879,"transactions":9,"vwap":1374},"2026-01-16",27.95,27.918,-0.126,-0.45,{"date":1378,"open":1379,"high":1149,"low":1125,"close":1380,"change":1381,"percent_change":1382,"volume":172,"transactions":9,"vwap":1380},"2026-01-15",28.059999,28.044001,0.084,0.3,{"date":1384,"open":1385,"high":1386,"low":1385,"close":1386,"change":1387,"percent_change":1388,"volume":872,"transactions":9,"vwap":1386},"2026-01-14",27.87,27.96,0.224,0.81,{"date":1390,"open":1391,"high":1392,"low":1393,"close":1393,"change":1394,"percent_change":44,"volume":762,"transactions":9,"vwap":1393},"2026-01-13",27.74,27.77,27.736,-0.059,{"date":1396,"open":1397,"high":1398,"low":1399,"close":1398,"change":1019,"percent_change":1020,"volume":738,"transactions":9,"vwap":1398},"2026-01-12",27.72,27.795,27.68,{"date":1401,"open":1138,"high":1138,"low":1402,"close":1402,"change":1403,"percent_change":768,"volume":1042,"transactions":9,"vwap":1402},"2026-01-09",27.813,0.013,{"date":1405,"open":1340,"high":1406,"low":1340,"close":1340,"change":1407,"percent_change":1408,"volume":732,"transactions":9,"vwap":1340},"2026-01-08",27.89,0.331,1.2,{"date":1410,"open":1411,"high":1411,"low":1412,"close":1413,"change":1414,"percent_change":1415,"volume":1416,"transactions":9,"vwap":1413},"2026-01-07",27.78,27.455,27.469,-0.319,-1.15,4500,{"date":1418,"open":1419,"high":1419,"low":1420,"close":1420,"change":1421,"percent_change":947,"volume":732,"transactions":9,"vwap":1420},"2026-01-06",27.81,27.788,0.217,{"date":1423,"open":1424,"high":1425,"low":1424,"close":1426,"change":1427,"percent_change":1428,"volume":1429,"transactions":9,"vwap":1426},"2026-01-05",27.46,27.61,27.571,0.348,1.28,20300,{"date":1431,"open":1432,"high":1432,"low":1432,"close":1432,"change":256,"percent_change":1433,"volume":891,"transactions":9,"vwap":1432},"2026-01-02",27.223,0.69,{"date":1435,"open":1436,"high":1436,"low":1437,"close":1437,"change":1438,"percent_change":1439,"volume":732,"transactions":9,"vwap":1437},"2025-12-31",27.08,27.035999,-0.132,-0.49,{"date":1441,"open":1442,"high":1442,"low":1443,"close":1443,"change":547,"percent_change":653,"volume":830,"transactions":9,"vwap":1443},"2025-12-30",27.2,27.168,{"date":1445,"open":1446,"high":1446,"low":1447,"close":1448,"change":1449,"percent_change":1020,"volume":1450,"transactions":9,"vwap":1448},"2025-12-29",27.22,27.19,27.198,-0.016,1600,{"date":1452,"open":1453,"high":1454,"low":1453,"close":1454,"change":1449,"percent_change":1020,"volume":1455,"transactions":9,"vwap":1454},"2025-12-26",27.16,27.214,3600,{"date":1457,"open":1458,"high":1458,"low":1458,"close":1458,"change":1459,"percent_change":1358,"volume":907,"transactions":9,"vwap":1458},"2025-12-24",27.23,0.175,{"date":1461,"open":1462,"high":1462,"low":1463,"close":1463,"change":1464,"percent_change":1465,"volume":1042,"transactions":9,"vwap":1463},"2025-12-23",27.1,27.055,-0.264,-0.97,{"date":1467,"open":1468,"high":1469,"low":1470,"close":1471,"change":1472,"percent_change":1388,"volume":172,"transactions":9,"vwap":1471},"2025-12-22",27.3,27.32,27.29,27.319,0.219,{"date":1474,"open":1475,"high":1475,"low":1462,"close":1462,"change":1476,"percent_change":1477,"volume":1042,"transactions":9,"vwap":1462},"2025-12-19",27.17,-0.028,-0.1,{"date":1479,"open":1480,"high":1475,"low":1481,"close":1482,"change":1483,"percent_change":288,"volume":1074,"transactions":9,"vwap":1482},"2025-12-18",27.13,27.123,27.128,0.037,{"date":1485,"open":1436,"high":1462,"low":1436,"close":1486,"change":779,"percent_change":70,"volume":1074,"transactions":9,"vwap":1486},"2025-12-17",27.091,{"date":1488,"open":1489,"high":1490,"low":1489,"close":1490,"change":1491,"percent_change":1492,"volume":1493,"transactions":9,"vwap":1490},"2025-12-16",27.02,27.070999,-0.232,-0.85,2800,{"date":1495,"open":1496,"high":1497,"low":1496,"close":1498,"change":1188,"percent_change":725,"volume":799,"transactions":9,"vwap":1498},"2025-12-15",27.25,27.33,27.303,{"date":1500,"open":1501,"high":1502,"low":1501,"close":1502,"change":1503,"percent_change":44,"volume":907,"transactions":9,"vwap":1502},"2025-12-12",27.15,27.183,-0.056,{"date":1505,"open":1496,"high":1496,"low":1506,"close":1506,"change":1507,"percent_change":257,"volume":744,"transactions":9,"vwap":1506},"2025-12-11",27.239,0.174,{"date":1509,"open":1510,"high":1511,"low":1510,"close":1511,"change":1512,"percent_change":1513,"volume":907,"transactions":9,"vwap":1511},"2025-12-10",26.84,27.065001,0.441,1.66,{"date":1515,"open":1516,"high":1516,"low":1517,"close":1517,"change":1518,"percent_change":731,"volume":836,"transactions":9,"vwap":1517},"2025-12-09",26.8,26.624,0.001,{"date":1520,"open":1521,"high":1522,"low":1523,"close":1523,"change":1524,"percent_change":1525,"volume":825,"transactions":9,"vwap":1523},"2025-12-08",26.678,26.72,26.623,-0.112,-0.42,{"date":1527,"open":1528,"high":1528,"low":1529,"close":1529,"change":1530,"percent_change":36,"volume":879,"transactions":9,"vwap":1529},"2025-12-05",26.87,26.735,-0.058,{"date":1532,"open":1510,"high":1533,"low":1534,"close":1534,"change":1063,"percent_change":598,"volume":879,"transactions":9,"vwap":1534},"2025-12-04",26.85,26.793,{"date":1536,"open":1537,"high":1538,"low":1537,"close":1538,"change":1539,"percent_change":1540,"volume":732,"transactions":9,"vwap":1538},"2025-12-03",26.77,26.815,0.253,0.95,{"date":1542,"open":1543,"high":1544,"low":1543,"close":1544,"change":1545,"percent_change":21,"volume":738,"transactions":9,"vwap":1544},"2025-12-02",26.52,26.562,-0.031,{"date":1547,"open":1548,"high":1548,"low":1549,"close":1549,"change":1550,"percent_change":164,"volume":907,"transactions":9,"vwap":1549},"2025-12-01",26.81,26.593,-0.186,{"date":1552,"open":1553,"high":1553,"low":1553,"close":1553,"change":1554,"percent_change":1555,"volume":891,"transactions":9,"vwap":1553},"2025-11-28",26.779,0.127,0.48,{"date":1557,"open":1558,"high":1558,"low":1558,"close":1558,"change":1559,"percent_change":562,"volume":891,"transactions":9,"vwap":1558},"2025-11-26",26.652,0.129,{"date":1561,"open":1562,"high":1563,"low":1562,"close":1563,"change":742,"percent_change":1564,"volume":732,"transactions":9,"vwap":1563},"2025-11-25",26.5,26.523,1.19,{"date":1566,"open":1567,"high":1567,"low":1568,"close":1568,"change":1258,"percent_change":768,"volume":872,"transactions":9,"vwap":1568},"2025-11-24",26.3,26.211,{"date":1570,"open":1571,"high":1572,"low":1571,"close":1573,"change":1574,"percent_change":1575,"volume":879,"transactions":9,"vwap":1573},"2025-11-21",26.18,26.2,26.199,0.386,1.5,{"date":1577,"open":1578,"high":1578,"low":1579,"close":1579,"change":159,"percent_change":1580,"volume":830,"transactions":9,"vwap":1579},"2025-11-20",25.86,25.813,-0.96,{"date":1582,"open":1583,"high":1583,"low":1583,"close":1583,"change":1584,"percent_change":514,"volume":907,"transactions":9,"vwap":1583},"2025-11-19",26.063,-0.133,{"date":1586,"open":1587,"high":1587,"low":1587,"close":1587,"change":823,"percent_change":505,"volume":891,"transactions":9,"vwap":1587},"2025-11-18",26.196,{"date":1589,"open":1590,"high":1590,"low":1591,"close":1591,"change":1592,"percent_change":621,"volume":172,"transactions":9,"vwap":1591},"2025-11-17",26.4,26.077999,-0.313,{"date":1594,"open":1595,"high":1595,"low":1596,"close":1596,"change":1597,"percent_change":1598,"volume":744,"transactions":9,"vwap":1596},"2025-11-14",26.42,26.391,-0.107,-0.4,{"date":1600,"open":1601,"high":1601,"low":1602,"close":1603,"change":1604,"percent_change":1439,"volume":1605,"transactions":9,"vwap":1603},"2025-11-13",26.53,26.49,26.498,-0.131,22400,{"date":1607,"open":1608,"high":1608,"low":1609,"close":1609,"change":1610,"percent_change":1611,"volume":762,"transactions":9,"vwap":1609},"2025-11-12",26.66,26.629,0.161,0.61,{"date":1613,"open":1614,"high":1615,"low":1614,"close":1616,"change":1617,"percent_change":1618,"volume":912,"transactions":9,"vwap":1616},"2025-11-11",26.36,26.489,26.468,0.338,1.29,{"date":1620,"open":1621,"high":1622,"low":1621,"close":1623,"change":1624,"percent_change":1625,"volume":1626,"transactions":9,"vwap":1623},"2025-11-10",25.94,26.14,26.13,0.08,0.31,75700,{"date":1628,"open":1629,"high":1630,"low":1629,"close":1630,"change":344,"percent_change":878,"volume":907,"transactions":9,"vwap":1630},"2025-11-07",25.89,26.049999,{"date":1632,"open":1629,"high":1629,"low":1629,"close":1629,"change":1633,"percent_change":1634,"volume":891,"transactions":9,"vwap":1629},"2025-11-06",-0.014,-0.05,{"date":1636,"open":1637,"high":1637,"low":1637,"close":1637,"change":1252,"percent_change":725,"volume":891,"transactions":9,"vwap":1637},"2025-11-05",25.904,{"date":1639,"open":1640,"high":1640,"low":1640,"close":1640,"change":1641,"percent_change":36,"volume":891,"transactions":9,"vwap":1640},"2025-11-04",25.791,-0.057,{"date":1643,"open":1644,"high":1644,"low":1644,"close":1644,"change":1491,"percent_change":1645,"volume":891,"transactions":9,"vwap":1644},"2025-11-03",25.848,-0.89,{"date":1647,"open":1648,"high":1648,"low":1648,"close":1648,"change":1649,"percent_change":1611,"volume":891,"transactions":9,"vwap":1648},"2025-10-31",26.08,0.157,{"date":1651,"open":1652,"high":1652,"low":1653,"close":1653,"change":974,"percent_change":1654,"volume":172,"transactions":9,"vwap":1653},"2025-10-30",25.96,25.923,-1.17,{"date":1656,"open":1657,"high":1657,"low":1658,"close":1658,"change":1659,"percent_change":1492,"volume":830,"transactions":9,"vwap":1658},"2025-10-29",26.26,26.229,-0.225,{"date":1661,"open":1662,"high":1662,"low":1662,"close":1662,"change":1663,"percent_change":736,"volume":891,"transactions":9,"vwap":1662},"2025-10-28",26.454,-0.075,{"date":1665,"open":1666,"high":1666,"low":1666,"close":1666,"change":1559,"percent_change":562,"volume":891,"transactions":9,"vwap":1666},"2025-10-27",26.529,{"date":1668,"open":1590,"high":1590,"low":1590,"close":1590,"change":495,"percent_change":1669,"volume":891,"transactions":9,"vwap":1590},"2025-10-24",0.58,{"date":1671,"open":1672,"high":1672,"low":1672,"close":1672,"change":1403,"percent_change":768,"volume":891,"transactions":9,"vwap":1672},"2025-10-23",26.248,{"date":1674,"open":1675,"high":1675,"low":1675,"close":1675,"change":1676,"percent_change":114,"volume":891,"transactions":9,"vwap":1675},"2025-10-22",26.235,-0.084,{"date":1678,"open":1679,"high":1679,"low":1679,"close":1679,"change":288,"percent_change":1680,"volume":891,"transactions":9,"vwap":1679},"2025-10-21",26.319,0.53,{"date":1682,"open":1683,"high":1683,"low":1683,"close":1683,"change":1684,"percent_change":1685,"volume":891,"transactions":9,"vwap":1683},"2025-10-20",26.179,0.19,0.73,{"date":1687,"open":1688,"high":1688,"low":1688,"close":1688,"change":256,"percent_change":798,"volume":891,"transactions":9,"vwap":1688},"2025-10-17",25.989,{"date":1690,"open":1691,"high":1691,"low":1691,"close":1691,"change":1692,"percent_change":164,"volume":891,"transactions":9,"vwap":1691},"2025-10-16",25.802,-0.179,{"date":1694,"open":1695,"high":1695,"low":1695,"close":1695,"change":1172,"percent_change":924,"volume":891,"transactions":9,"vwap":1695},"2025-10-15",25.981,{"date":1697,"open":1698,"high":1698,"low":1698,"close":1698,"change":1699,"percent_change":629,"volume":891,"transactions":9,"vwap":1698},"2025-10-14",25.991,0.256,{"date":1701,"open":1702,"high":1703,"low":1702,"close":1703,"change":1704,"percent_change":1611,"volume":732,"transactions":9,"vwap":1703},"2025-10-13",25.68,25.735,0.155,{"date":1706,"open":1707,"high":1708,"low":24,"close":24,"change":1709,"percent_change":1710,"volume":830,"transactions":9,"vwap":24},"2025-10-10",25.7,25.719,-0.409,-1.57,{"date":1712,"open":1713,"high":1713,"low":1688,"close":1688,"change":905,"percent_change":1714,"volume":907,"transactions":9,"vwap":1688},"2025-10-09",26.239,-0.7,{"date":1716,"open":1717,"high":1717,"low":1717,"close":1717,"change":1718,"percent_change":1719,"volume":891,"transactions":9,"vwap":1717},"2025-10-08",26.172,-0.097,-0.37,{"date":1721,"open":1722,"high":1722,"low":1722,"close":1722,"change":889,"percent_change":1723,"volume":891,"transactions":9,"vwap":1722},"2025-10-07",26.269,-0.2,{"date":1725,"open":1726,"high":1726,"low":1726,"close":1726,"change":1041,"percent_change":1727,"volume":891,"transactions":9,"vwap":1726},"2025-10-06",26.322,-0.39,{"date":1729,"open":1730,"high":1730,"low":1730,"close":1730,"change":1731,"percent_change":562,"volume":891,"transactions":9,"vwap":1730},"2025-10-03",26.424,0.128,{"date":1733,"open":1734,"high":1734,"low":1734,"close":1734,"change":969,"percent_change":953,"volume":891,"transactions":9,"vwap":1734},"2025-10-02",26.296,{"date":1736,"open":1737,"high":1737,"low":1737,"close":1737,"change":1738,"percent_change":1555,"volume":891,"transactions":9,"vwap":1737},"2025-10-01",26.368,0.126,{"date":1740,"open":1741,"high":1741,"low":1741,"close":1741,"change":1742,"percent_change":1743,"volume":891,"transactions":9,"vwap":1741},"2025-09-30",26.242,0.136,0.52,{"date":1745,"open":1746,"high":1746,"low":1747,"close":1747,"change":1748,"percent_change":1492,"volume":891,"transactions":9,"vwap":1747},"2025-09-29",26.12,26.106,-0.224,{"date":1750,"open":1751,"high":1751,"low":1751,"close":1751,"change":1507,"percent_change":1752,"volume":891,"transactions":9,"vwap":1751},"2025-09-26",26.33,0.67,{"date":1754,"open":1755,"high":1755,"low":1756,"close":1756,"change":1757,"percent_change":147,"volume":907,"transactions":9,"vwap":1756},"2025-09-25",26.24,26.156,-0.092,{"date":1759,"open":1760,"high":1761,"low":1672,"close":1672,"change":1172,"percent_change":924,"volume":907,"transactions":9,"vwap":1672},"2025-09-24",26.298,26.315,{"date":1763,"open":1751,"high":1751,"low":1764,"close":1764,"change":1765,"percent_change":1382,"volume":830,"transactions":9,"vwap":1764},"2025-09-23",26.258,0.078,{"date":1767,"open":1571,"high":1571,"low":1571,"close":1571,"change":1641,"percent_change":36,"volume":891,"transactions":9,"vwap":1571},"2025-09-22",{"date":1769,"open":1770,"high":1771,"low":1770,"close":1771,"change":1063,"percent_change":598,"volume":907,"transactions":9,"vwap":1771},"2025-09-19",26.234,26.237,{"date":1773,"open":1572,"high":1774,"low":1572,"close":1774,"change":1259,"percent_change":792,"volume":836,"transactions":9,"vwap":1774},"2025-09-18",26.259,{"date":1776,"open":1777,"high":1777,"low":1777,"close":1777,"change":1559,"percent_change":562,"volume":891,"transactions":9,"vwap":1777},"2025-09-17",26.219,{"date":1779,"open":1780,"high":1780,"low":1780,"close":1780,"change":1781,"percent_change":1782,"volume":891,"transactions":9,"vwap":1780},"2025-09-16",26.09,0.009,0.03,{"date":1784,"open":1785,"high":1785,"low":1785,"close":1785,"change":1524,"percent_change":1786,"volume":891,"transactions":9,"vwap":1785},"2025-09-15",26.080999,-0.43,{"date":1788,"open":1726,"high":1726,"low":1789,"close":1789,"change":1790,"percent_change":426,"volume":891,"transactions":9,"vwap":1789},"2025-09-12",26.193,-0.148,{"date":1792,"open":1793,"high":1793,"low":1793,"close":1793,"change":1794,"percent_change":1795,"volume":891,"transactions":9,"vwap":1793},"2025-09-11",26.341,0.232,0.89,{"date":1797,"open":346,"high":1798,"low":1799,"close":1798,"change":1800,"percent_change":849,"volume":1450,"transactions":9,"vwap":1798},"2025-09-10",26.109,25.97,0.035,{"date":1802,"open":1803,"high":1803,"low":1804,"close":1804,"change":1805,"percent_change":911,"volume":1806,"transactions":9,"vwap":1804},"2025-09-09",26.16,26.073999,0.141,28800,{"date":1808,"open":1809,"high":1809,"low":1809,"close":1809,"change":1810,"percent_change":123,"volume":891,"transactions":9,"vwap":1809},"2025-09-08",25.933,-0.151,{"date":1812,"open":1813,"high":1813,"low":1813,"close":1813,"change":1037,"percent_change":277,"volume":891,"transactions":9,"vwap":1813},"2025-09-05",26.084,{"date":1815,"open":1816,"high":1816,"low":1816,"close":1816,"change":1817,"percent_change":725,"volume":891,"transactions":9,"vwap":1816},"2025-09-04",26.224,0.116,{"date":1819,"open":1820,"high":1820,"low":1820,"close":1820,"change":1821,"percent_change":79,"volume":891,"transactions":9,"vwap":1820},"2025-09-03",26.108,-0.207,{"date":1823,"open":1824,"high":1761,"low":1824,"close":1761,"change":1825,"percent_change":855,"volume":907,"transactions":9,"vwap":1761},"2025-09-02",26.243,-0.088,{"date":1827,"open":1828,"high":1828,"low":1828,"close":1828,"change":636,"percent_change":1829,"volume":891,"transactions":9,"vwap":1828},"2025-08-29",26.403,0.25,{"date":1831,"open":1832,"high":1833,"low":1832,"close":1833,"change":1101,"percent_change":890,"volume":872,"transactions":9,"vwap":1833},"2025-08-28",26.29,26.338,{"date":1835,"open":1836,"high":1836,"low":1836,"close":1836,"change":1010,"percent_change":199,"volume":891,"transactions":9,"vwap":1836},"2025-08-27",26.386,{"date":1838,"open":1839,"high":1839,"low":1839,"close":1839,"change":1840,"percent_change":779,"volume":891,"transactions":9,"vwap":1839},"2025-08-26",26.312,0.004,{"date":1842,"open":1843,"high":1843,"low":1843,"close":1843,"change":1844,"percent_change":371,"volume":891,"transactions":9,"vwap":1843},"2025-08-25",26.308,-0.138,{"date":1846,"open":1847,"high":1847,"low":1847,"close":1847,"change":1848,"percent_change":1849,"volume":891,"transactions":9,"vwap":1847},"2025-08-22",26.446,0.346,1.33,{"date":1851,"open":1852,"high":1852,"low":1852,"close":1852,"change":1403,"percent_change":768,"volume":891,"transactions":9,"vwap":1852},"2025-08-21",26.1,{"date":1854,"open":1648,"high":1855,"low":1648,"close":1855,"change":1856,"percent_change":987,"volume":732,"transactions":9,"vwap":1855},"2025-08-20",26.087,0.083,{"date":1858,"open":1859,"high":1859,"low":1859,"close":1859,"change":1381,"percent_change":987,"volume":891,"transactions":9,"vwap":1859},"2025-08-19",26.0039997,{"date":1861,"open":1862,"high":1862,"low":1862,"close":1862,"change":1863,"percent_change":1864,"volume":891,"transactions":9,"vwap":1862},"2025-08-18",25.92,0.051,0.2,{"date":1866,"open":1867,"high":1867,"low":1867,"close":1867,"change":1868,"percent_change":1634,"volume":891,"transactions":9,"vwap":1867},"2025-08-15",25.869,-0.013,{"date":1870,"open":1871,"high":1871,"low":1871,"close":1871,"change":1134,"percent_change":1135,"volume":891,"transactions":9,"vwap":1871},"2025-08-14",25.882,{"date":1873,"open":1874,"high":1874,"low":1874,"close":1874,"change":935,"percent_change":1388,"volume":891,"transactions":9,"vwap":1874},"2025-08-13",25.858,{"date":1876,"open":1877,"high":1877,"low":1878,"close":1878,"change":1879,"percent_change":743,"volume":172,"transactions":9,"vwap":1878},"2025-08-12",25.67,25.649,0.264,{"date":1881,"open":1882,"high":1882,"low":1882,"close":1882,"change":1883,"percent_change":1304,"volume":891,"transactions":9,"vwap":1882},"2025-08-11",25.385,-0.078,{"date":1885,"open":1886,"high":1886,"low":1886,"close":1886,"change":298,"percent_change":1540,"volume":891,"transactions":9,"vwap":1886},"2025-08-08",25.463,{"date":1888,"open":1889,"high":1889,"low":1889,"close":1889,"change":1890,"percent_change":1477,"volume":891,"transactions":9,"vwap":1889},"2025-08-07",25.223,-0.024,{"date":1892,"open":1893,"high":1893,"low":1893,"close":1893,"change":1394,"percent_change":1212,"volume":891,"transactions":9,"vwap":1893},"2025-08-06",25.247,{"date":1895,"open":1896,"high":1896,"low":1896,"close":1896,"change":1897,"percent_change":257,"volume":891,"transactions":9,"vwap":1896},"2025-08-05",25.306,0.162,{"date":1899,"open":1900,"high":1900,"low":1900,"close":1900,"change":1901,"percent_change":189,"volume":891,"transactions":9,"vwap":1900},"2025-08-04",25.144,0.103,{"date":1903,"open":1904,"high":1904,"low":1904,"close":1904,"change":1905,"percent_change":1906,"volume":891,"transactions":9,"vwap":1904},"2025-08-01",25.041,-0.201,-0.8,{"date":1908,"open":1909,"high":1909,"low":1909,"close":1909,"change":1910,"percent_change":1911,"volume":891,"transactions":9,"vwap":1909},"2025-07-31",25.242,-0.253,-0.99,{"date":1913,"open":1914,"high":1914,"low":1914,"close":1914,"change":1844,"percent_change":1915,"volume":891,"transactions":9,"vwap":1914},"2025-07-30",25.495,-0.54,{"date":1917,"open":1918,"high":1918,"low":1918,"close":1918,"change":1919,"percent_change":1920,"volume":891,"transactions":9,"vwap":1918},"2025-07-29",25.633,-0.167,-0.65,{"date":1922,"open":1923,"high":1923,"low":1923,"close":1923,"change":1924,"percent_change":426,"volume":891,"transactions":9,"vwap":1923},"2025-07-28",25.8,-0.144,{"date":1926,"open":1927,"high":1927,"low":1927,"close":1927,"change":636,"percent_change":1829,"volume":891,"transactions":9,"vwap":1927},"2025-07-25",25.944,{"date":1929,"open":1930,"high":1930,"low":1930,"close":1930,"change":435,"percent_change":1931,"volume":891,"transactions":9,"vwap":1930},"2025-07-24",25.879,-0.5,{"date":1933,"open":1934,"high":1934,"low":1934,"close":1934,"change":1011,"percent_change":1935,"volume":891,"transactions":9,"vwap":1934},"2025-07-23",26.0090008,1.01,{"date":1937,"open":1938,"high":1938,"low":1938,"close":1938,"change":1387,"percent_change":1939,"volume":891,"transactions":9,"vwap":1938},"2025-07-22",25.749,0.88,{"date":1941,"open":1942,"high":1942,"low":1943,"close":1943,"change":1944,"percent_change":931,"volume":891,"transactions":9,"vwap":1943},"2025-07-21",25.63,25.525,0.025,{"date":1946,"open":1947,"high":1947,"low":1947,"close":1947,"change":1948,"percent_change":1949,"volume":731,"transactions":9,"vwap":1947},"2025-07-18",25.5,-0.118,-0.46,{"date":1951,"open":1952,"high":1952,"low":1952,"close":1952,"change":1953,"percent_change":1271,"volume":891,"transactions":9,"vwap":1952},"2025-07-17",25.618,0.028,{"date":1955,"open":1956,"high":1956,"low":1956,"close":1956,"change":1115,"percent_change":768,"volume":891,"transactions":9,"vwap":1956},"2025-07-16",25.59,{"date":1958,"open":1959,"high":1959,"low":1959,"close":1959,"change":1960,"percent_change":1654,"volume":731,"transactions":9,"vwap":1959},"2025-07-15",25.576,-0.302,{"date":1962,"open":1963,"high":1963,"low":1963,"close":1963,"change":923,"percent_change":1634,"volume":731,"transactions":9,"vwap":1963},"2025-07-14",25.878,{"date":1965,"open":1629,"high":1629,"low":1629,"close":1629,"change":1966,"percent_change":164,"volume":731,"transactions":9,"vwap":1629},"2025-07-11",-0.181,{"date":1968,"open":1969,"high":1969,"low":1969,"close":1969,"change":1108,"percent_change":209,"volume":731,"transactions":9,"vwap":1969},"2025-07-10",26.070999,{"date":1971,"open":1652,"high":1652,"low":1652,"close":1652,"change":142,"percent_change":598,"volume":731,"transactions":9,"vwap":1652},"2025-07-09",{"date":1973,"open":1974,"high":1974,"low":1974,"close":1974,"change":1975,"percent_change":661,"volume":891,"transactions":9,"vwap":1974},"2025-07-08",25.98,0.108,{"date":1977,"open":1978,"high":1978,"low":1978,"close":1978,"change":1905,"percent_change":93,"volume":891,"transactions":9,"vwap":1978},"2025-07-07",25.872,{"date":1980,"open":1981,"high":1981,"low":1981,"close":1981,"change":1226,"percent_change":987,"volume":731,"transactions":9,"vwap":1981},"2025-07-03",26.073,{"date":1983,"open":1698,"high":1698,"low":1698,"close":1698,"change":1984,"percent_change":316,"volume":731,"transactions":9,"vwap":1698},"2025-07-02",0.086,{"date":1986,"open":1987,"high":1987,"low":1987,"close":1987,"change":1856,"percent_change":987,"volume":731,"transactions":9,"vwap":1987},"2025-07-01",25.905,{"date":1989,"open":1990,"high":1990,"low":1990,"close":1990,"change":1991,"percent_change":798,"volume":891,"transactions":9,"vwap":1990},"2025-06-30",25.822,0.185,{"date":1993,"open":1994,"high":1994,"low":1994,"close":1994,"change":1995,"percent_change":1782,"volume":731,"transactions":9,"vwap":1994},"2025-06-27",25.637,0.008,{"date":1997,"open":1998,"high":1998,"low":1998,"close":1998,"change":1999,"percent_change":2000,"volume":731,"transactions":9,"vwap":1998},"2025-06-26",25.629,0.233,0.92,{"date":2002,"open":2003,"high":2003,"low":2003,"close":2003,"change":2004,"percent_change":247,"volume":731,"transactions":9,"vwap":2003},"2025-06-25",25.396,-0.119,{"date":2006,"open":2007,"high":2007,"low":2007,"close":2007,"change":2008,"percent_change":1939,"volume":891,"transactions":9,"vwap":2007},"2025-06-24",25.515,0.222,{"date":2010,"open":2011,"high":2011,"low":2011,"close":2011,"change":2012,"percent_change":1795,"volume":891,"transactions":9,"vwap":2011},"2025-06-23",25.293,0.223,{"date":2014,"open":2015,"high":2015,"low":2015,"close":2015,"change":1518,"percent_change":731,"volume":891,"transactions":9,"vwap":2015},"2025-06-20",25.07,{"date":2017,"open":2018,"high":2018,"low":2018,"close":2018,"change":1115,"percent_change":761,"volume":891,"transactions":9,"vwap":2018},"2025-06-18",25.069,{"date":2020,"open":2021,"high":2021,"low":2021,"close":2021,"change":2022,"percent_change":2023,"volume":891,"transactions":9,"vwap":2021},"2025-06-17",25.055,-0.149,-0.59,{"date":2025,"open":2026,"high":2026,"low":2026,"close":2026,"change":2027,"percent_change":1433,"volume":891,"transactions":9,"vwap":2026},"2025-06-16",25.204,0.172,{"date":2029,"open":2030,"high":2030,"low":2030,"close":2030,"change":2031,"percent_change":2032,"volume":891,"transactions":9,"vwap":2030},"2025-06-13",25.032,-0.294,-1.16,{"date":2034,"open":2035,"high":2035,"low":2035,"close":2035,"change":2036,"percent_change":2037,"volume":891,"transactions":9,"vwap":2035},"2025-06-12",25.326,0.057,0.23,{"date":2039,"open":2040,"high":2040,"low":2040,"close":2040,"change":1953,"percent_change":1271,"volume":891,"transactions":9,"vwap":2040},"2025-06-11",25.269,{"date":2042,"open":2043,"high":2044,"low":2043,"close":2044,"change":2045,"percent_change":400,"volume":891,"transactions":9,"vwap":2044},"2025-06-10",25.21,25.241,0.043,{"date":2047,"open":2048,"high":2048,"low":2048,"close":2048,"change":2049,"percent_change":288,"volume":891,"transactions":9,"vwap":2048},"2025-06-09",25.198,0.036,{"date":2051,"open":2052,"high":2052,"low":2052,"close":2052,"change":2053,"percent_change":1365,"volume":731,"transactions":9,"vwap":2052},"2025-06-06",25.162,0.291,{"date":2055,"open":2056,"high":2056,"low":2057,"close":2058,"change":2059,"percent_change":547,"volume":1074,"transactions":9,"vwap":2058},"2025-06-05",24.92,24.79,24.871,-0.007,{"date":2061,"open":556,"high":2062,"low":2063,"close":2063,"change":2064,"percent_change":1525,"volume":2065,"transactions":9,"vwap":2063},"2025-06-04",25.028999,24.878,-0.106,4800,{"date":2067,"open":2068,"high":2069,"low":2068,"close":2069,"change":2070,"percent_change":2071,"volume":872,"transactions":9,"vwap":2069},"2025-06-03",24.98,24.984,0.114,0.46,{"date":2073,"open":2074,"high":2074,"low":2074,"close":2074,"change":2075,"percent_change":2076,"volume":891,"transactions":9,"vwap":2074},"2025-06-02",24.87,0.089,0.36,{"date":2078,"open":2079,"high":2079,"low":2079,"close":2079,"change":2080,"percent_change":530,"volume":731,"transactions":9,"vwap":2079},"2025-05-30",24.781,0.085,{"date":2082,"open":2083,"high":2083,"low":2083,"close":2083,"change":1856,"percent_change":530,"volume":731,"transactions":9,"vwap":2083},"2025-05-29",24.696,{"date":2085,"open":2086,"high":2086,"low":2086,"close":2086,"change":1663,"percent_change":99,"volume":731,"transactions":9,"vwap":2086},"2025-05-28",24.613,{"date":2088,"open":2089,"high":2089,"low":2089,"close":2089,"change":2090,"percent_change":1575,"volume":731,"transactions":9,"vwap":2089},"2025-05-27",24.688,0.366,{"date":2092,"open":2093,"high":2094,"low":2093,"close":2094,"change":2095,"percent_change":861,"volume":907,"transactions":9,"vwap":2094},"2025-05-23",24.29,24.322,-0.023,{"date":2097,"open":2098,"high":2098,"low":2098,"close":2098,"change":2099,"percent_change":21,"volume":731,"transactions":9,"vwap":2098},"2025-05-22",24.345,-0.029,{"date":2101,"open":2102,"high":2102,"low":2102,"close":2102,"change":2103,"percent_change":2104,"volume":891,"transactions":9,"vwap":2102},"2025-05-21",24.374,-0.381,-1.54,{"date":2106,"open":2107,"high":2108,"low":2107,"close":2108,"change":2109,"percent_change":598,"volume":891,"transactions":9,"vwap":2108},"2025-05-20",24.7,24.755,-0.021,{"date":2111,"open":2112,"high":2112,"low":2112,"close":2112,"change":1901,"percent_change":661,"volume":891,"transactions":9,"vwap":2112},"2025-05-19",24.776,{"date":2114,"open":2115,"high":2115,"low":2115,"close":2115,"change":2116,"percent_change":2117,"volume":891,"transactions":9,"vwap":2115},"2025-05-16",24.673,0.184,0.75,{"date":2119,"open":2120,"high":2121,"low":2120,"close":2121,"change":2122,"percent_change":2123,"volume":872,"transactions":9,"vwap":2121},"2025-05-15",24.45,24.489,0.304,1.26,{"date":2125,"open":2126,"high":2126,"low":2126,"close":2126,"change":1122,"percent_change":736,"volume":891,"transactions":9,"vwap":2126},"2025-05-14",24.185,{"date":2128,"open":2129,"high":2129,"low":2129,"close":2129,"change":2130,"percent_change":288,"volume":731,"transactions":9,"vwap":2129},"2025-05-13",24.254,0.034,{"date":2132,"open":2133,"high":2133,"low":2133,"close":2133,"change":2134,"percent_change":2135,"volume":731,"transactions":9,"vwap":2133},"2025-05-12",24.22,0.514,2.17,{"date":2137,"open":2138,"high":2138,"low":2138,"close":2138,"change":1146,"percent_change":2139,"volume":731,"transactions":9,"vwap":2138},"2025-05-09",23.706,-0.29,{"date":2141,"open":2142,"high":2142,"low":2143,"close":2143,"change":2144,"percent_change":2145,"volume":872,"transactions":9,"vwap":2143},"2025-05-08",23.88,23.776,0.088,0.37,{"date":2147,"open":2148,"high":2148,"low":2148,"close":2148,"change":2149,"percent_change":878,"volume":891,"transactions":9,"vwap":2148},"2025-05-07",23.688,0.145,{"date":2151,"open":2152,"high":2152,"low":2153,"close":2153,"change":1604,"percent_change":2154,"volume":891,"transactions":9,"vwap":2153},"2025-05-06",23.65,23.543,-0.55,{"date":2156,"open":2157,"high":2157,"low":2158,"close":2159,"change":1019,"percent_change":598,"volume":879,"transactions":9,"vwap":2159},"2025-05-05",23.676,23.67,23.674,{"date":2161,"open":2158,"high":2162,"low":2158,"close":2162,"change":2163,"percent_change":2117,"volume":907,"transactions":9,"vwap":2162},"2025-05-02",23.692,0.177,{"date":2165,"open":2166,"high":2166,"low":2167,"close":2168,"change":2169,"percent_change":1271,"volume":879,"transactions":9,"vwap":2168},"2025-05-01",23.517,23.49,23.515,0.026,{"date":2171,"open":2172,"high":2172,"low":2172,"close":2172,"change":2173,"percent_change":400,"volume":891,"transactions":9,"vwap":2172},"2025-04-30",23.489,0.039,{"date":2175,"open":2176,"high":2177,"low":2176,"close":2177,"change":2178,"percent_change":2037,"volume":2179,"transactions":9,"vwap":2177},"2025-04-29",23.4,23.45,0.053,6900,{"date":2181,"open":2182,"high":2182,"low":2182,"close":2182,"change":2183,"percent_change":987,"volume":891,"transactions":9,"vwap":2182},"2025-04-28",23.397,0.075,{"date":178,"open":174,"high":2185,"low":174,"close":2186,"change":2187,"percent_change":2188,"volume":2189,"transactions":9,"vwap":2186},23.37,23.322,0.002,0.01,4600]