[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-RULE":3,"homepage-market-summary":25,"stock-historical-RULE":167},{"ticker":4,"date":5,"profile":6,"dividend":9,"quote":12},"RULE","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},"Adaptive Core ETF","Cboe BZX",null,"ETF",true,{"close":13,"open":14,"high":15,"low":14,"prev_close":16,"change":17,"percent_change":18,"volume":19,"transactions":9,"vwap":9,"high_52w":20,"low_52w":21,"avg_volume_52w":22,"range_52w_percent":23,"record_count":24},31.15,30.98,31.2,31.2211,-0.0711,-0.23,2423.503,34.42,21.46,1736.8508290836653,74.8,1225,{"status":26,"indices":27,"watchlist":70,"sectors":92,"benchmarks":147},"success",[28,36,43,50,56,63],{"symbol":29,"name":30,"price":31,"change":32,"pct_change":33,"is_up":34,"sparkline":35,"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":37,"name":38,"price":39,"change":40,"pct_change":41,"is_up":34,"sparkline":42,"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":44,"name":45,"price":46,"change":47,"pct_change":48,"is_up":34,"sparkline":49,"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":51,"name":52,"price":53,"change":54,"pct_change":33,"is_up":34,"sparkline":55,"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":57,"name":58,"price":59,"change":60,"pct_change":61,"is_up":34,"sparkline":62,"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":64,"name":65,"price":66,"change":67,"pct_change":68,"is_up":11,"sparkline":69,"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",[71,78,85],{"symbol":72,"name":73,"price":74,"change":75,"pct_change":76,"is_up":34,"sparkline":77,"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":79,"name":80,"price":81,"change":82,"pct_change":83,"is_up":11,"sparkline":84,"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":86,"name":87,"price":88,"change":89,"pct_change":90,"is_up":34,"sparkline":91,"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",[93,98,103,108,113,118,123,128,133,137,142],{"name":94,"etf":95,"change":96,"price":97,"is_up":34},"Technology","XLK",-0.3,201.39,{"name":99,"etf":100,"change":101,"price":102,"is_up":34},"Financials","XLF",-0.48,53.75,{"name":104,"etf":105,"change":106,"price":107,"is_up":11},"Healthcare","XLV",1.03,168.81,{"name":109,"etf":110,"change":111,"price":112,"is_up":34},"Consumer Cycl","XLY",-0.32,111.36,{"name":114,"etf":115,"change":116,"price":117,"is_up":34},"Consumer Staples","XLP",-0.12,81.7,{"name":119,"etf":120,"change":121,"price":122,"is_up":34},"Energy","XLE",-0.58,63.38,{"name":124,"etf":125,"change":126,"price":127,"is_up":34},"Industrials","XLI",-2.18,167.84,{"name":129,"etf":130,"change":131,"price":132,"is_up":34},"Materials","XLB",-1.51,48.98,{"name":134,"etf":135,"change":61,"price":136,"is_up":34},"Real Estate","XLRE",40.57,{"name":138,"etf":139,"change":140,"price":141,"is_up":34},"Utilities","XLU",-0.02,41.15,{"name":143,"etf":144,"change":145,"price":146,"is_up":34},"Comm Services","XLC",-0.35,111.26,[148,153,158,163],{"ticker":149,"name":150,"price":151,"change":152,"is_up":34},"SPY","SPDR S&P 500 ETF",777.22,-0.24,{"ticker":154,"name":155,"price":156,"change":157,"is_up":34},"QQQ","Invesco QQQ Trust",757.73,-0.25,{"ticker":159,"name":160,"price":161,"change":162,"is_up":34},"DIA","SPDR Dow Jones ETF",511.02,-0.69,{"ticker":164,"name":165,"price":166,"change":61,"is_up":34},"IWM","iShares Russell 2000",277.7,{"ticker":4,"total_count":168,"page":169,"page_size":170,"total_pages":169,"summary":171,"data":177},365,1,1000,{"period_high":20,"period_low":172,"average_volume":173,"total_volume":174,"period_return":175,"latest_close":13,"start_date":176,"end_date":5},20.22,1688,616249.5581,52.71,"2025-04-25",[178,181,190,200,210,220,230,240,251,260,270,280,288,298,306,316,325,334,344,354,361,369,379,388,397,407,416,426,435,445,454,462,470,477,488,497,505,515,525,534,542,550,558,566,573,582,591,600,609,618,628,637,646,655,662,669,678,687,694,704,712,721,731,737,744,751,759,766,773,779,786,794,800,808,815,823,831,837,845,850,857,865,872,878,883,891,896,901,906,912,917,922,928,934,941,949,954,959,964,972,977,984,988,995,1000,1005,1010,1015,1019,1025,1028,1034,1041,1046,1053,1060,1066,1070,1075,1080,1085,1090,1095,1099,1103,1108,1114,1122,1127,1133,1138,1142,1148,1154,1160,1166,1171,1179,1184,1190,1196,1201,1208,1214,1219,1224,1231,1237,1242,1247,1254,1258,1262,1267,1274,1279,1284,1289,1293,1298,1305,1310,1315,1320,1326,1330,1335,1341,1347,1353,1359,1364,1370,1377,1384,1388,1391,1396,1401,1406,1412,1419,1425,1431,1436,1441,1446,1449,1455,1462,1468,1476,1481,1486,1490,1495,1500,1505,1509,1515,1521,1526,1532,1538,1543,1549,1554,1560,1564,1568,1574,1580,1585,1589,1594,1599,1605,1610,1617,1623,1629,1633,1638,1643,1649,1653,1656,1661,1667,1670,1676,1682,1686,1691,1696,1702,1709,1713,1715,1720,1723,1727,1732,1735,1740,1744,1750,1754,1758,1763,1768,1773,1777,1783,1787,1794,1799,1804,1809,1813,1818,1822,1825,1829,1832,1838,1842,1845,1849,1852,1857,1861,1864,1868,1873,1876,1884,1890,1895,1899,1904,1909,1915,1921,1924,1929,1934,1937,1942,1945,1950,1953,1957,1960,1964,1966,1972,1977,1982,1987,1993,1996,2001,2006,2009,2015,2018,2022,2027,2031,2034,2039,2042,2045,2049,2052,2054,2057,2061,2064,2067,2072,2076,2081,2084,2090,2097,2103,2105,2110,2114,2119,2123,2128,2132,2137,2141,2147,2150,2153,2158,2165,2173,2177,2182,2186,2190,2194,2199,2204,2209,2214,2220,2226,2230,2235,2240,2245,2250,2257,2262,2268,2272,2278,2284],{"date":5,"open":14,"high":15,"low":14,"close":13,"change":17,"percent_change":18,"volume":19,"transactions":179,"vwap":180},37,31.1251,{"date":182,"open":183,"high":184,"low":16,"close":16,"change":185,"percent_change":186,"volume":187,"transactions":188,"vwap":189},"2026-10-06",31.27,31.28,0.0273,0.09,1076.1815,28,31.2804,{"date":191,"open":192,"high":193,"low":194,"close":193,"change":195,"percent_change":196,"volume":197,"transactions":198,"vwap":199},"2026-10-05",31.07,31.1938,31.055,0.2457,0.79,1354.2215,34,31.0833,{"date":201,"open":202,"high":203,"low":204,"close":203,"change":205,"percent_change":206,"volume":207,"transactions":208,"vwap":209},"2026-10-02",30.91,30.9481,30.86,0.1527,0.5,2087.1815,54,30.882,{"date":211,"open":212,"high":213,"low":214,"close":213,"change":215,"percent_change":216,"volume":217,"transactions":218,"vwap":219},"2026-10-01",30.4,30.7954,30.38,0.2091,0.68,7863.4165,58,30.6614,{"date":221,"open":222,"high":223,"low":224,"close":224,"change":225,"percent_change":226,"volume":227,"transactions":228,"vwap":229},"2026-09-30",30.77,30.8,30.5863,0.0588,0.19,649.5065,25,30.7931,{"date":231,"open":232,"high":232,"low":233,"close":234,"change":235,"percent_change":236,"volume":237,"transactions":238,"vwap":239},"2026-09-29",30.56,30.42,30.5275,-0.0018,-0.01,1033.1815,21,30.4473,{"date":241,"open":242,"high":243,"low":244,"close":245,"change":246,"percent_change":247,"volume":248,"transactions":249,"vwap":250},"2026-09-28",30.43,30.59,30.37,30.5293,-0.1972,-0.64,1099.2145,32,30.4593,{"date":252,"open":253,"high":254,"low":253,"close":254,"change":255,"percent_change":256,"volume":257,"transactions":258,"vwap":259},"2026-09-25",30.58,30.7265,0.1858,0.61,138.5865,22,30.6183,{"date":261,"open":262,"high":262,"low":263,"close":264,"change":265,"percent_change":266,"volume":267,"transactions":268,"vwap":269},"2026-09-24",30.57,30.52,30.5407,0.0697,0.23,667.7395,33,30.5619,{"date":271,"open":272,"high":272,"low":273,"close":274,"change":275,"percent_change":276,"volume":277,"transactions":278,"vwap":279},"2026-09-23",30.54,30.47,30.471,-0.1682,-0.55,6044.1815,59,30.4747,{"date":281,"open":282,"high":283,"low":282,"close":283,"change":284,"percent_change":140,"volume":285,"transactions":286,"vwap":287},"2026-09-22",30.62,30.6392,-0.0069,259.1855,23,30.6389,{"date":289,"open":290,"high":291,"low":290,"close":292,"change":293,"percent_change":294,"volume":295,"transactions":296,"vwap":297},"2026-09-21",30.5,30.7001,30.6461,0.3495,1.15,1252.2195,30,30.6438,{"date":299,"open":300,"high":301,"low":300,"close":301,"change":302,"percent_change":303,"volume":304,"transactions":249,"vwap":305},"2026-09-18",30.16,30.2966,0.0939,0.31,528.4695,30.2501,{"date":307,"open":300,"high":308,"low":309,"close":310,"change":311,"percent_change":312,"volume":313,"transactions":314,"vwap":315},"2026-09-17",30.22,30.1599,30.2027,0.5039,1.7,1814.3465,40,30.1916,{"date":317,"open":318,"high":318,"low":319,"close":319,"change":320,"percent_change":321,"volume":322,"transactions":323,"vwap":324},"2026-09-16",30.32,29.6988,-0.0105,-0.04,720.5195,57,29.9654,{"date":326,"open":327,"high":327,"low":328,"close":328,"change":329,"percent_change":330,"volume":331,"transactions":332,"vwap":333},"2026-09-15",29.85,29.7093,-0.0267,-0.09,463.227,31,29.743,{"date":335,"open":336,"high":337,"low":338,"close":338,"change":339,"percent_change":340,"volume":341,"transactions":342,"vwap":343},"2026-09-14",29.84,29.89,29.736,-0.4311,-1.43,1119.5201,36,29.8481,{"date":345,"open":346,"high":347,"low":346,"close":348,"change":349,"percent_change":350,"volume":351,"transactions":352,"vwap":353},"2026-09-11",30.14,30.19,30.1671,0.4385,1.48,1899.1885,41,30.1625,{"date":355,"open":356,"high":356,"low":357,"close":357,"change":358,"percent_change":340,"volume":359,"transactions":198,"vwap":360},"2026-09-10",29.91,29.7286,-0.4314,2824.1815,29.8627,{"date":362,"open":363,"high":244,"low":300,"close":300,"change":364,"percent_change":365,"volume":366,"transactions":367,"vwap":368},"2026-09-09",30.27,-0.1165,-0.38,4532.8705,66,30.2451,{"date":370,"open":371,"high":372,"low":371,"close":373,"change":374,"percent_change":375,"volume":376,"transactions":377,"vwap":378},"2026-09-08",30.15,30.31,30.2765,0.1365,0.45,3265.3505,60,30.2538,{"date":380,"open":381,"high":346,"low":382,"close":346,"change":383,"percent_change":384,"volume":385,"transactions":386,"vwap":387},"2026-09-04",30.08,30.035,0.2659,0.89,2244.4295,45,30.0936,{"date":389,"open":390,"high":391,"low":390,"close":391,"change":392,"percent_change":393,"volume":394,"transactions":395,"vwap":396},"2026-09-03",29.67,29.8741,0.2779,0.94,484.1855,29,29.7883,{"date":398,"open":399,"high":400,"low":401,"close":402,"change":403,"percent_change":404,"volume":405,"transactions":218,"vwap":406},"2026-09-02",29.565,29.62,29.435,29.5962,0.1962,0.67,6299.6185,29.5091,{"date":408,"open":409,"high":410,"low":411,"close":409,"change":412,"percent_change":413,"volume":414,"transactions":367,"vwap":415},"2026-09-01",29.4,29.56,29.35,-0.4061,-1.36,6809.9145,29.4323,{"date":417,"open":418,"high":327,"low":419,"close":420,"change":421,"percent_change":422,"volume":423,"transactions":424,"vwap":425},"2026-08-31",29.82,29.74,29.8061,-0.0091,-0.03,1309.3455,38,29.8091,{"date":427,"open":296,"high":428,"low":429,"close":429,"change":430,"percent_change":431,"volume":432,"transactions":433,"vwap":434},"2026-08-28",30.13,29.8152,-0.4461,-1.47,1900.1815,24,30.0982,{"date":436,"open":437,"high":438,"low":439,"close":438,"change":440,"percent_change":441,"volume":442,"transactions":443,"vwap":444},"2026-08-27",30.2,30.2613,30.1799,0.0714,0.24,2446.1815,61,30.1825,{"date":446,"open":447,"high":448,"low":447,"close":449,"change":450,"percent_change":451,"volume":452,"transactions":296,"vwap":453},"2026-08-26",30.04,30.2201,30.1899,0.2499,0.83,1323.1815,30.1607,{"date":455,"open":327,"high":456,"low":327,"close":456,"change":457,"percent_change":458,"volume":459,"transactions":460,"vwap":461},"2026-08-25",29.94,0.3102,1.05,5532.0475,35,29.8804,{"date":463,"open":464,"high":465,"low":464,"close":465,"change":466,"percent_change":467,"volume":468,"transactions":249,"vwap":469},"2026-08-24",29.51,29.6298,-0.4334,-1.44,496.0635,29.5513,{"date":471,"open":472,"high":473,"low":472,"close":473,"change":474,"percent_change":256,"volume":475,"transactions":258,"vwap":476},"2026-08-21",29.9,30.0632,0.1813,160.4315,29.9065,{"date":478,"open":479,"high":480,"low":481,"close":482,"change":483,"percent_change":484,"volume":485,"transactions":486,"vwap":487},"2026-08-20",29.97,30.01,29.83,29.8819,-0.0188,-0.06,3225.1815,39,29.9831,{"date":489,"open":490,"high":490,"low":491,"close":492,"change":493,"percent_change":494,"volume":495,"transactions":424,"vwap":496},"2026-08-19",30.1,29.895,29.9007,-0.5458,-1.79,402.2105,29.9764,{"date":498,"open":262,"high":262,"low":499,"close":500,"change":501,"percent_change":502,"volume":503,"transactions":268,"vwap":504},"2026-08-18",30.395,30.4465,-0.7836,-2.51,863.0375,30.4671,{"date":506,"open":507,"high":184,"low":508,"close":509,"change":510,"percent_change":511,"volume":512,"transactions":513,"vwap":514},"2026-08-17",31.22,31.21,31.2301,0.198,0.64,3498.3105,53,31.2492,{"date":516,"open":517,"high":518,"low":517,"close":519,"change":520,"percent_change":521,"volume":522,"transactions":523,"vwap":524},"2026-08-14",30.84,31.09,31.0321,0.2025,0.66,2707.6315,44,30.9309,{"date":526,"open":202,"high":527,"low":528,"close":528,"change":529,"percent_change":530,"volume":531,"transactions":532,"vwap":533},"2026-08-13",31.03,30.8296,0.2453,0.8,1627.7995,47,30.989,{"date":535,"open":282,"high":536,"low":262,"close":537,"change":538,"percent_change":539,"volume":540,"transactions":532,"vwap":541},"2026-08-12",30.65,30.5843,0.5455,1.82,1794.4285,30.6104,{"date":543,"open":300,"high":300,"low":544,"close":544,"change":545,"percent_change":546,"volume":547,"transactions":548,"vwap":549},"2026-08-11",30.0388,-0.041,-0.14,3628.6815,91,30.0653,{"date":551,"open":552,"high":552,"low":553,"close":553,"change":554,"percent_change":555,"volume":556,"transactions":342,"vwap":557},"2026-08-10",30.25,30.0798,-0.0502,-0.17,956.3577,30.2082,{"date":559,"open":560,"high":437,"low":560,"close":428,"change":561,"percent_change":562,"volume":563,"transactions":564,"vwap":565},"2026-08-07",29.8,0.0186,0.06,22240.6447,234,30.0793,{"date":567,"open":214,"high":214,"low":568,"close":568,"change":569,"percent_change":90,"volume":570,"transactions":571,"vwap":572},"2026-08-06",30.1114,-0.2325,9582.0497,127,30.241,{"date":574,"open":575,"high":575,"low":576,"close":576,"change":577,"percent_change":578,"volume":579,"transactions":580,"vwap":581},"2026-08-05",30.67,30.3439,-0.2156,-0.71,1359.9787,74,30.6508,{"date":583,"open":584,"high":575,"low":585,"close":586,"change":587,"percent_change":588,"volume":589,"transactions":424,"vwap":590},"2026-08-04",30.51,30.36,30.5595,0.9497,3.21,8831.6257,30.4238,{"date":592,"open":593,"high":594,"low":593,"close":594,"change":595,"percent_change":596,"volume":597,"transactions":598,"vwap":599},"2026-08-03",28.975,29.6098,0.2502,0.85,58495.7567,248,29.366,{"date":601,"open":602,"high":603,"low":604,"close":604,"change":605,"percent_change":216,"volume":606,"transactions":607,"vwap":608},"2026-07-31",29.44,29.5,29.3596,0.1991,1326.4997,51,29.5527,{"date":610,"open":611,"high":612,"low":611,"close":613,"change":614,"percent_change":615,"volume":616,"transactions":486,"vwap":617},"2026-07-30",28.69,29.185,29.1605,1.46,5.27,2008.469,28.7962,{"date":619,"open":620,"high":621,"low":622,"close":622,"change":623,"percent_change":624,"volume":625,"transactions":626,"vwap":627},"2026-07-29",27.77,28.1,27.7005,-0.9304,-3.25,822.9337,43,27.9859,{"date":629,"open":630,"high":631,"low":632,"close":631,"change":633,"percent_change":634,"volume":635,"transactions":296,"vwap":636},"2026-07-28",28.55,28.6309,28.5401,-0.8782,-2.98,747.3657,28.4982,{"date":638,"open":639,"high":639,"low":640,"close":406,"change":641,"percent_change":642,"volume":643,"transactions":644,"vwap":645},"2026-07-27",29.69,29.08,-0.3748,-1.25,1516.3277,70,29.2171,{"date":647,"open":212,"high":648,"low":649,"close":649,"change":650,"percent_change":651,"volume":652,"transactions":653,"vwap":654},"2026-07-24",30.405,29.8839,-0.6691,-2.19,2346.2083,42,30.2863,{"date":656,"open":222,"high":222,"low":657,"close":657,"change":658,"percent_change":659,"volume":660,"transactions":179,"vwap":661},"2026-07-23",30.553,-0.2624,-0.85,675.0147,30.6371,{"date":663,"open":296,"high":14,"low":296,"close":664,"change":665,"percent_change":666,"volume":667,"transactions":644,"vwap":668},"2026-07-22",30.8154,0.0054,0.02,1780.1113,30.7281,{"date":670,"open":214,"high":671,"low":214,"close":672,"change":673,"percent_change":674,"volume":675,"transactions":676,"vwap":677},"2026-07-21",30.83,30.81,1.11,3.74,2641.2567,69,30.687,{"date":679,"open":680,"high":680,"low":681,"close":681,"change":682,"percent_change":683,"volume":684,"transactions":685,"vwap":686},"2026-07-20",29.93,29.7,-0.08,-0.27,3229.7917,79,29.7898,{"date":688,"open":689,"high":381,"low":689,"close":690,"change":691,"percent_change":96,"volume":692,"transactions":367,"vwap":693},"2026-07-17",29.139,29.78,-0.091,5958.6447,29.7108,{"date":695,"open":696,"high":244,"low":697,"close":698,"change":699,"percent_change":700,"volume":701,"transactions":702,"vwap":703},"2026-07-16",30.28,29.7799,29.871,-1.1343,-3.66,2228.9567,50,30.0279,{"date":705,"open":214,"high":706,"low":214,"close":706,"change":707,"percent_change":708,"volume":709,"transactions":710,"vwap":711},"2026-07-15",31.0053,-0.7586,-2.39,1930.8027,52,30.8449,{"date":713,"open":714,"high":714,"low":715,"close":716,"change":717,"percent_change":718,"volume":719,"transactions":342,"vwap":720},"2026-07-14",31.845,31.69,31.7639,0.6855,2.21,1106.1687,31.7876,{"date":722,"open":723,"high":723,"low":724,"close":725,"change":726,"percent_change":727,"volume":728,"transactions":729,"vwap":730},"2026-07-13",31.46,30.99,31.0784,-0.8796,-2.75,1495.7395,46,31.17,{"date":732,"open":733,"high":733,"low":734,"close":734,"change":735,"percent_change":682,"volume":736,"transactions":9,"vwap":734},"2026-07-10",32.0099983,31.958,-0.027,1300,{"date":738,"open":739,"high":739,"low":740,"close":740,"change":741,"percent_change":742,"volume":743,"transactions":9,"vwap":740},"2026-07-09",32.33,31.985,0.768,2.46,600,{"date":745,"open":746,"high":747,"low":746,"close":747,"change":748,"percent_change":749,"volume":750,"transactions":9,"vwap":747},"2026-07-08",30.7,31.217,0.315,1.02,1200,{"date":752,"open":753,"high":754,"low":672,"close":755,"change":756,"percent_change":757,"volume":758,"transactions":9,"vwap":755},"2026-07-07",30.985,31.01,30.902,-1.029,-3.22,800,{"date":760,"open":761,"high":761,"low":762,"close":762,"change":763,"percent_change":764,"volume":765,"transactions":9,"vwap":762},"2026-07-06",31.95,31.931,0.607,1.94,300,{"date":767,"open":268,"high":268,"low":768,"close":769,"change":770,"percent_change":771,"volume":772,"transactions":9,"vwap":769},"2026-07-02",31.19,31.324,-1.516,-4.62,1600,{"date":774,"open":775,"high":775,"low":776,"close":776,"change":777,"percent_change":778,"volume":170,"transactions":9,"vwap":776},"2026-07-01",33.063999,32.84,-1.568,-4.56,{"date":780,"open":20,"high":20,"low":781,"close":782,"change":783,"percent_change":784,"volume":785,"transactions":9,"vwap":782},"2026-06-30",34.2,34.408,0.818,2.44,6100,{"date":787,"open":788,"high":789,"low":790,"close":790,"change":791,"percent_change":792,"volume":793,"transactions":9,"vwap":790},"2026-06-29",33.6,33.62,33.59,1.226,3.79,700,{"date":795,"open":796,"high":796,"low":797,"close":797,"change":798,"percent_change":799,"volume":758,"transactions":9,"vwap":797},"2026-06-26",32.71,32.364,-1.233,-3.67,{"date":801,"open":802,"high":803,"low":804,"close":803,"change":805,"percent_change":806,"volume":807,"transactions":9,"vwap":803},"2026-06-25",33.54,33.597,33.44,0.971,2.98,1800,{"date":809,"open":268,"high":268,"low":810,"close":811,"change":812,"percent_change":813,"volume":814,"transactions":9,"vwap":811},"2026-06-24",32.39,32.626,-0.194,-0.59,3000,{"date":816,"open":268,"high":817,"low":818,"close":819,"change":820,"percent_change":821,"volume":822,"transactions":9,"vwap":819},"2026-06-23",33.13,32.72,32.82,-1.525,-4.44,13100,{"date":824,"open":825,"high":826,"low":827,"close":826,"change":828,"percent_change":829,"volume":830,"transactions":9,"vwap":826},"2026-06-22",34.060001,34.345,33.975,0.74,2.2,3800,{"date":832,"open":833,"high":833,"low":834,"close":834,"change":835,"percent_change":836,"volume":170,"transactions":9,"vwap":834},"2026-06-18",33.72,33.605,0.908,2.78,{"date":838,"open":839,"high":840,"low":841,"close":841,"change":842,"percent_change":843,"volume":844,"transactions":9,"vwap":841},"2026-06-17",33.12,33.21,32.697,0.123,0.38,500,{"date":846,"open":847,"high":847,"low":847,"close":847,"change":848,"percent_change":849,"volume":844,"transactions":9,"vwap":847},"2026-06-16",32.574,-0.669,-2.01,{"date":851,"open":852,"high":853,"low":852,"close":854,"change":855,"percent_change":856,"volume":793,"transactions":9,"vwap":854},"2026-06-15",33.2,33.255,33.243,1.003,3.11,{"date":858,"open":859,"high":860,"low":861,"close":861,"change":862,"percent_change":863,"volume":864,"transactions":9,"vwap":861},"2026-06-12",32.3,32.34,32.24,0.551,1.74,1100,{"date":866,"open":867,"high":868,"low":867,"close":868,"change":869,"percent_change":870,"volume":871,"transactions":9,"vwap":868},"2026-06-11",30.87,31.689,1.514,5.02,1400,{"date":873,"open":730,"high":730,"low":874,"close":874,"change":875,"percent_change":876,"volume":877,"transactions":9,"vwap":874},"2026-06-10",30.175,-0.792,-2.56,200,{"date":879,"open":724,"high":724,"low":880,"close":880,"change":881,"percent_change":882,"volume":743,"transactions":9,"vwap":880},"2026-06-09",30.967,-0.538,-1.71,{"date":884,"open":885,"high":886,"low":887,"close":887,"change":888,"percent_change":889,"volume":890,"transactions":9,"vwap":887},"2026-06-08",31.6,31.83,31.505,0.662,2.15,900,{"date":892,"open":517,"high":893,"low":517,"close":893,"change":894,"percent_change":895,"volume":743,"transactions":9,"vwap":893},"2026-06-05",30.843,-2.211,-6.69,{"date":897,"open":898,"high":898,"low":898,"close":898,"change":899,"percent_change":900,"volume":877,"transactions":9,"vwap":898},"2026-06-04",33.054001,-0.275,-0.83,{"date":902,"open":903,"high":903,"low":903,"close":903,"change":904,"percent_change":521,"volume":905,"transactions":9,"vwap":903},"2026-06-03",33.329,0.219,100,{"date":907,"open":908,"high":909,"low":908,"close":909,"change":910,"percent_change":911,"volume":905,"transactions":9,"vwap":909},"2026-06-02",32.59,33.11,0.936,2.91,{"date":913,"open":914,"high":914,"low":914,"close":914,"change":915,"percent_change":916,"volume":905,"transactions":9,"vwap":914},"2026-06-01",32.174,0.416,1.31,{"date":918,"open":919,"high":919,"low":919,"close":919,"change":920,"percent_change":921,"volume":905,"transactions":9,"vwap":919},"2026-05-29",31.758,0.257,0.82,{"date":923,"open":924,"high":925,"low":926,"close":926,"change":927,"percent_change":67,"volume":844,"transactions":9,"vwap":926},"2026-05-28",31.55,31.64,31.501,0.021,{"date":929,"open":930,"high":924,"low":508,"close":931,"change":330,"percent_change":932,"volume":933,"transactions":9,"vwap":931},"2026-05-27",31.4,31.48,-0.29,13900,{"date":935,"open":936,"high":937,"low":936,"close":937,"change":938,"percent_change":939,"volume":940,"transactions":9,"vwap":937},"2026-05-26",31.41,31.57,1.247,4.11,400,{"date":942,"open":552,"high":943,"low":944,"close":945,"change":946,"percent_change":947,"volume":948,"transactions":9,"vwap":945},"2026-05-22",30.55,30.21,30.323,0.353,1.18,3500,{"date":950,"open":951,"high":479,"low":952,"close":479,"change":953,"percent_change":350,"volume":871,"transactions":9,"vwap":479},"2026-05-21",29.79,29.68,0.438,{"date":955,"open":464,"high":956,"low":464,"close":956,"change":957,"percent_change":958,"volume":877,"transactions":9,"vwap":956},"2026-05-20",29.532,0.661,2.29,{"date":960,"open":961,"high":961,"low":961,"close":961,"change":962,"percent_change":963,"volume":905,"transactions":9,"vwap":961},"2026-05-19",28.871,-0.286,-0.98,{"date":965,"open":966,"high":967,"low":968,"close":969,"change":90,"percent_change":970,"volume":971,"transactions":9,"vwap":969},"2026-05-18",29.13,29.18,28.95,29.157,-2.57,2000,{"date":973,"open":974,"high":974,"low":974,"close":974,"change":975,"percent_change":976,"volume":905,"transactions":9,"vwap":974},"2026-05-15",29.927,-0.986,-3.19,{"date":978,"open":979,"high":724,"low":867,"close":980,"change":981,"percent_change":982,"volume":983,"transactions":9,"vwap":980},"2026-05-14",30.94,30.913,0.083,0.27,2800,{"date":985,"open":575,"high":671,"low":575,"close":671,"change":986,"percent_change":987,"volume":743,"transactions":9,"vwap":671},"2026-05-13",0.555,1.83,{"date":989,"open":990,"high":991,"low":992,"close":991,"change":993,"percent_change":994,"volume":736,"transactions":9,"vwap":991},"2026-05-12",29.58,30.275,29.49,-0.447,-1.45,{"date":996,"open":997,"high":997,"low":997,"close":997,"change":998,"percent_change":999,"volume":940,"transactions":9,"vwap":997},"2026-05-11",30.722,0.774,2.58,{"date":1001,"open":560,"high":1002,"low":560,"close":1002,"change":1003,"percent_change":1004,"volume":743,"transactions":9,"vwap":1002},"2026-05-08",29.948,0.996,3.44,{"date":1006,"open":1007,"high":1007,"low":1007,"close":1007,"change":1008,"percent_change":1009,"volume":905,"transactions":9,"vwap":1007},"2026-05-07",28.952,-0.455,-1.55,{"date":1011,"open":1012,"high":1012,"low":1012,"close":1012,"change":1013,"percent_change":1014,"volume":905,"transactions":9,"vwap":1012},"2026-05-06",29.407,1.197,4.24,{"date":1016,"open":1017,"high":1017,"low":1017,"close":1017,"change":530,"percent_change":1018,"volume":765,"transactions":9,"vwap":1017},"2026-05-05",28.21,2.92,{"date":1020,"open":1021,"high":1021,"low":1022,"close":1022,"change":1023,"percent_change":1024,"volume":750,"transactions":9,"vwap":1022},"2026-05-04",27.42,27.41,-0.042,-0.15,{"date":1026,"open":1027,"high":1027,"low":1027,"close":1027,"change":842,"percent_change":375,"volume":905,"transactions":9,"vwap":1027},"2026-05-01",27.452,{"date":1029,"open":1030,"high":1031,"low":1030,"close":1031,"change":1032,"percent_change":1033,"volume":765,"transactions":9,"vwap":1031},"2026-04-30",26.98,27.329,0.532,1.99,{"date":1035,"open":1036,"high":1036,"low":1037,"close":1038,"change":1039,"percent_change":1040,"volume":170,"transactions":9,"vwap":1038},"2026-04-29",26.87,26.69,26.797,0.146,0.55,{"date":1042,"open":1043,"high":1043,"low":1043,"close":1043,"change":1044,"percent_change":1045,"volume":905,"transactions":9,"vwap":1043},"2026-04-28",26.651,-0.529,-1.95,{"date":1047,"open":1048,"high":1049,"low":1048,"close":1049,"change":1050,"percent_change":1051,"volume":1052,"transactions":9,"vwap":1049},"2026-04-27",27.12,27.18,0.023,0.08,1500,{"date":1054,"open":1055,"high":1056,"low":1055,"close":1057,"change":1058,"percent_change":1059,"volume":864,"transactions":9,"vwap":1057},"2026-04-24",27.07,27.22,27.157,0.506,1.9,{"date":1061,"open":1062,"high":1063,"low":1064,"close":1043,"change":1023,"percent_change":1065,"volume":844,"transactions":9,"vwap":1043},"2026-04-23",26.64,26.66,26.61,-0.16,{"date":1067,"open":1063,"high":1068,"low":1063,"close":1068,"change":1069,"percent_change":350,"volume":765,"transactions":9,"vwap":1068},"2026-04-22",26.693,0.388,{"date":1071,"open":1072,"high":1073,"low":1072,"close":1073,"change":899,"percent_change":1074,"volume":940,"transactions":9,"vwap":1073},"2026-04-21",26.29,26.305,-1.03,{"date":1076,"open":1077,"high":1078,"low":1077,"close":1078,"change":1079,"percent_change":555,"volume":864,"transactions":9,"vwap":1078},"2026-04-20",26.52,26.58,-0.046,{"date":1081,"open":1082,"high":1082,"low":1082,"close":1082,"change":1083,"percent_change":1084,"volume":877,"transactions":9,"vwap":1082},"2026-04-17",26.626,0.428,1.63,{"date":1086,"open":1087,"high":1087,"low":1087,"close":1087,"change":1088,"percent_change":1089,"volume":905,"transactions":9,"vwap":1087},"2026-04-16",26.198,0.078,0.3,{"date":1091,"open":1092,"high":1093,"low":1092,"close":1093,"change":1094,"percent_change":1074,"volume":736,"transactions":9,"vwap":1093},"2026-04-15",26.08,26.12,-0.273,{"date":1096,"open":1097,"high":1098,"low":1097,"close":1098,"change":843,"percent_change":614,"volume":743,"transactions":9,"vwap":1098},"2026-04-14",26.16,26.393,{"date":1100,"open":1101,"high":1101,"low":1101,"close":1101,"change":1102,"percent_change":1040,"volume":877,"transactions":9,"vwap":1101},"2026-04-13",26.013,0.143,{"date":1104,"open":1105,"high":1106,"low":1107,"close":1107,"change":562,"percent_change":266,"volume":750,"transactions":9,"vwap":1107},"2026-04-10",25.92,25.925,25.87,{"date":1109,"open":1110,"high":1111,"low":1110,"close":1111,"change":1112,"percent_change":1113,"volume":765,"transactions":9,"vwap":1111},"2026-04-09",25.48,25.81,0.342,1.34,{"date":1115,"open":1116,"high":1117,"low":1118,"close":1117,"change":1119,"percent_change":1120,"volume":1121,"transactions":9,"vwap":1117},"2026-04-08",25.45,25.468,25.37,1.076,4.41,1700,{"date":1123,"open":1124,"high":1124,"low":1124,"close":1124,"change":1125,"percent_change":1126,"volume":905,"transactions":9,"vwap":1124},"2026-04-07",24.392,0.052,0.21,{"date":1128,"open":1129,"high":1130,"low":1129,"close":1130,"change":1131,"percent_change":1132,"volume":758,"transactions":9,"vwap":1130},"2026-04-06",24.2,24.34,0.145,0.6,{"date":1134,"open":1135,"high":1136,"low":1135,"close":1136,"change":1137,"percent_change":140,"volume":793,"transactions":9,"vwap":1136},"2026-04-02",24.075001,24.195,-0.005,{"date":1139,"open":1129,"high":1129,"low":1129,"close":1129,"change":1140,"percent_change":1141,"volume":877,"transactions":9,"vwap":1129},"2026-04-01",0.589,2.49,{"date":1143,"open":1144,"high":1145,"low":1144,"close":1145,"change":1146,"percent_change":1147,"volume":890,"transactions":9,"vwap":1145},"2026-03-31",23.22,23.611,0.843,3.7,{"date":1149,"open":1150,"high":1150,"low":1151,"close":1152,"change":1153,"percent_change":849,"volume":793,"transactions":9,"vwap":1152},"2026-03-30",22.85,22.71,22.768,-0.467,{"date":1155,"open":1156,"high":1156,"low":1157,"close":1158,"change":1159,"percent_change":48,"volume":750,"transactions":9,"vwap":1158},"2026-03-27",23.31,23.23,23.235,-0.155,{"date":1161,"open":1162,"high":1162,"low":1163,"close":1163,"change":1164,"percent_change":1165,"volume":743,"transactions":9,"vwap":1163},"2026-03-26",23.45,23.39,-0.74,-3.07,{"date":1167,"open":1168,"high":1168,"low":1168,"close":1168,"change":1169,"percent_change":1170,"volume":905,"transactions":9,"vwap":1168},"2026-03-25",24.13,0.084,0.35,{"date":1172,"open":1173,"high":1174,"low":1175,"close":1175,"change":1176,"percent_change":1177,"volume":1178,"transactions":9,"vwap":1175},"2026-03-24",24.11,24.14,24.046,0.236,0.99,4700,{"date":1180,"open":1181,"high":1181,"low":1181,"close":1181,"change":1182,"percent_change":1183,"volume":905,"transactions":9,"vwap":1181},"2026-03-23",23.81,0.244,1.04,{"date":1185,"open":1186,"high":1186,"low":1187,"close":1187,"change":1188,"percent_change":1189,"volume":170,"transactions":9,"vwap":1187},"2026-03-20",23.78,23.566,-0.254,-1.07,{"date":1191,"open":1192,"high":1135,"low":1193,"close":1193,"change":111,"percent_change":1194,"volume":1195,"transactions":9,"vwap":1193},"2026-03-19",23.86,23.82,-1.33,5900,{"date":1197,"open":1198,"high":1198,"low":1174,"close":1174,"change":1199,"percent_change":1200,"volume":765,"transactions":9,"vwap":1174},"2026-03-18",24.39,-0.259,-1.06,{"date":1202,"open":1203,"high":1204,"low":1205,"close":1204,"change":1206,"percent_change":1207,"volume":940,"transactions":9,"vwap":1204},"2026-03-17",24.37,24.399,24.33,0.211,0.87,{"date":1209,"open":1210,"high":1210,"low":1211,"close":1211,"change":1212,"percent_change":1213,"volume":743,"transactions":9,"vwap":1211},"2026-03-16",24.23,24.188,0.333,1.4,{"date":1215,"open":1216,"high":1216,"low":1216,"close":1216,"change":1217,"percent_change":1218,"volume":905,"transactions":9,"vwap":1216},"2026-03-13",23.855,-0.162,-0.67,{"date":1220,"open":1221,"high":1221,"low":1221,"close":1221,"change":1222,"percent_change":1223,"volume":758,"transactions":9,"vwap":1221},"2026-03-12",24.017,-0.553,-2.25,{"date":1225,"open":1226,"high":1226,"low":1227,"close":1228,"change":1229,"percent_change":321,"volume":1230,"transactions":9,"vwap":1228},"2026-03-11",24.65,24.56,24.57,-0.009,2100,{"date":1232,"open":1233,"high":1234,"low":1235,"close":1235,"change":1236,"percent_change":921,"volume":940,"transactions":9,"vwap":1235},"2026-03-10",24.64,24.81,24.579,0.201,{"date":1238,"open":1239,"high":1239,"low":1239,"close":1239,"change":1240,"percent_change":1241,"volume":905,"transactions":9,"vwap":1239},"2026-03-09",24.378,0.429,1.79,{"date":1243,"open":1174,"high":1174,"low":1244,"close":1244,"change":1245,"percent_change":1246,"volume":1121,"transactions":9,"vwap":1244},"2026-03-06",23.949,-0.639,-2.6,{"date":1248,"open":1249,"high":1250,"low":1249,"close":1250,"change":1251,"percent_change":1252,"volume":1253,"transactions":9,"vwap":1250},"2026-03-05",24.41,24.588,-0.569,-2.26,2500,{"date":1255,"open":1256,"high":1256,"low":1256,"close":1256,"change":1257,"percent_change":169,"volume":905,"transactions":9,"vwap":1256},"2026-03-04",25.157,0.249,{"date":1259,"open":1226,"high":1260,"low":1226,"close":1260,"change":1261,"percent_change":624,"volume":890,"transactions":9,"vwap":1260},"2026-03-03",24.908,-0.836,{"date":1263,"open":1264,"high":1264,"low":1264,"close":1264,"change":1265,"percent_change":1266,"volume":905,"transactions":9,"vwap":1264},"2026-03-02",25.744,0.065,0.25,{"date":1268,"open":1269,"high":1270,"low":1269,"close":1271,"change":1272,"percent_change":1273,"volume":890,"transactions":9,"vwap":1271},"2026-02-27",25.59,25.71,25.679,-0.087,-0.34,{"date":1275,"open":1276,"high":1276,"low":1276,"close":1276,"change":1277,"percent_change":1278,"volume":877,"transactions":9,"vwap":1276},"2026-02-26",25.766,-0.299,-1.15,{"date":1280,"open":1093,"high":1093,"low":1281,"close":1281,"change":1282,"percent_change":1283,"volume":758,"transactions":9,"vwap":1281},"2026-02-25",26.065001,0.279,1.08,{"date":1285,"open":1286,"high":1286,"low":1287,"close":1287,"change":510,"percent_change":1288,"volume":940,"transactions":9,"vwap":1287},"2026-02-24",25.83,25.786,0.77,{"date":1290,"open":1291,"high":1291,"low":1291,"close":1291,"change":1292,"percent_change":1273,"volume":905,"transactions":9,"vwap":1291},"2026-02-23",25.588,-0.088,{"date":1294,"open":1295,"high":1295,"low":1295,"close":1295,"change":1296,"percent_change":1297,"volume":877,"transactions":9,"vwap":1295},"2026-02-20",25.676,0.271,1.07,{"date":1299,"open":1300,"high":1301,"low":1302,"close":1301,"change":1303,"percent_change":1304,"volume":750,"transactions":9,"vwap":1301},"2026-02-19",25.389,25.405,25.31,-0.095,-0.37,{"date":1306,"open":1307,"high":1307,"low":1307,"close":1307,"change":1308,"percent_change":1309,"volume":905,"transactions":9,"vwap":1307},"2026-02-18",25.5,0.369,1.47,{"date":1311,"open":1312,"high":1312,"low":1313,"close":1313,"change":1314,"percent_change":276,"volume":793,"transactions":9,"vwap":1313},"2026-02-17",25.21,25.131,-0.139,{"date":1316,"open":1317,"high":1317,"low":1317,"close":1317,"change":1318,"percent_change":1319,"volume":877,"transactions":9,"vwap":1317},"2026-02-13",25.27,0.13,0.52,{"date":1321,"open":1322,"high":1322,"low":1323,"close":1323,"change":1324,"percent_change":1325,"volume":940,"transactions":9,"vwap":1323},"2026-02-12",25.26,25.14,-0.536,-2.09,{"date":1327,"open":1295,"high":1295,"low":1295,"close":1295,"change":1328,"percent_change":1329,"volume":905,"transactions":9,"vwap":1295},"2026-02-11",0.384,1.52,{"date":1331,"open":1332,"high":1332,"low":1332,"close":1332,"change":1333,"percent_change":1334,"volume":905,"transactions":9,"vwap":1332},"2026-02-10",25.292,-0.255,-1,{"date":1336,"open":1337,"high":1338,"low":1110,"close":1338,"change":1339,"percent_change":1340,"volume":170,"transactions":9,"vwap":1338},"2026-02-09",25.505,25.547,0.247,0.98,{"date":1342,"open":1343,"high":1344,"low":1343,"close":1344,"change":1345,"percent_change":1346,"volume":793,"transactions":9,"vwap":1344},"2026-02-06",25.2,25.3,0.744,3.03,{"date":1348,"open":1349,"high":1349,"low":1350,"close":1350,"change":1351,"percent_change":1352,"volume":844,"transactions":9,"vwap":1350},"2026-02-05",24.72,24.556,-0.324,-1.3,{"date":1354,"open":1355,"high":1356,"low":1355,"close":1357,"change":1358,"percent_change":1246,"volume":170,"transactions":9,"vwap":1357},"2026-02-04",24.79,24.89,24.88,-0.665,{"date":1360,"open":1361,"high":1362,"low":1361,"close":1362,"change":1363,"percent_change":683,"volume":765,"transactions":9,"vwap":1362},"2026-02-03",25.49,25.545,-0.068,{"date":1365,"open":1366,"high":1367,"low":1366,"close":1367,"change":1368,"percent_change":1369,"volume":750,"transactions":9,"vwap":1367},"2026-02-02",25.51,25.613,0.483,1.92,{"date":1371,"open":1372,"high":1372,"low":1373,"close":1374,"change":1375,"percent_change":1376,"volume":1121,"transactions":9,"vwap":1374},"2026-01-30",25.535,25.11,25.13,-0.788,-3.04,{"date":1378,"open":1379,"high":1380,"low":1379,"close":1380,"change":1381,"percent_change":1382,"volume":1383,"transactions":9,"vwap":1380},"2026-01-29",25.86,25.918,0.152,0.59,2600,{"date":1385,"open":1386,"high":1386,"low":1276,"close":1276,"change":1387,"percent_change":1183,"volume":765,"transactions":9,"vwap":1276},"2026-01-28",25.79,0.266,{"date":1389,"open":1110,"high":1307,"low":1110,"close":1307,"change":1390,"percent_change":764,"volume":765,"transactions":9,"vwap":1307},"2026-01-27",0.486,{"date":1392,"open":1393,"high":1393,"low":1393,"close":1393,"change":1394,"percent_change":1395,"volume":905,"transactions":9,"vwap":1393},"2026-01-26",25.014,0.12,0.48,{"date":1397,"open":1398,"high":1399,"low":1398,"close":1399,"change":1400,"percent_change":41,"volume":905,"transactions":9,"vwap":1399},"2026-01-23",24.86,24.894,-0.052,{"date":1402,"open":1403,"high":1403,"low":1404,"close":1404,"change":1405,"percent_change":266,"volume":793,"transactions":9,"vwap":1404},"2026-01-22",25.040001,24.946,0.058,{"date":1407,"open":1408,"high":1409,"low":1408,"close":1409,"change":1410,"percent_change":1411,"volume":793,"transactions":9,"vwap":1409},"2026-01-21",24.69,24.888,0.427,1.75,{"date":1413,"open":1414,"high":1414,"low":1415,"close":1416,"change":1417,"percent_change":1418,"volume":750,"transactions":9,"vwap":1416},"2026-01-20",24.51,24.44,24.461,-0.269,-1.09,{"date":1420,"open":1421,"high":1421,"low":1422,"close":1422,"change":1423,"percent_change":1424,"volume":871,"transactions":9,"vwap":1422},"2026-01-16",24.75,24.73,0.098,0.4,{"date":1426,"open":1427,"high":1428,"low":1429,"close":1429,"change":1430,"percent_change":169,"volume":890,"transactions":9,"vwap":1429},"2026-01-15",24.67,24.771,24.632,0.245,{"date":1432,"open":1433,"high":1434,"low":1433,"close":1434,"change":1435,"percent_change":546,"volume":940,"transactions":9,"vwap":1434},"2026-01-14",24.27,24.387,-0.033,{"date":1437,"open":1438,"high":1438,"low":1198,"close":1439,"change":67,"percent_change":1440,"volume":983,"transactions":9,"vwap":1439},"2026-01-13",24.45,24.42,0.29,{"date":1442,"open":1129,"high":1443,"low":1129,"close":1443,"change":1444,"percent_change":828,"volume":1445,"transactions":9,"vwap":1443},"2026-01-12",24.35,0.179,2200,{"date":1447,"open":1448,"high":1448,"low":1448,"close":1448,"change":1170,"percent_change":1309,"volume":765,"transactions":9,"vwap":1448},"2026-01-09",24.171,{"date":1450,"open":1186,"high":1451,"low":1186,"close":1451,"change":1452,"percent_change":1453,"volume":1454,"transactions":9,"vwap":1451},"2026-01-08",23.821,-0.137,-0.57,3200,{"date":1456,"open":1457,"high":433,"low":1458,"close":1459,"change":1460,"percent_change":1461,"volume":1195,"transactions":9,"vwap":1459},"2026-01-07",23.99,23.92,23.958,-0.209,-0.86,{"date":1463,"open":1173,"high":1464,"low":1173,"close":1464,"change":1465,"percent_change":1466,"volume":1467,"transactions":9,"vwap":1464},"2026-01-06",24.167,0.597,2.53,7400,{"date":1469,"open":1470,"high":1470,"low":1471,"close":1472,"change":1473,"percent_change":1474,"volume":1475,"transactions":9,"vwap":1472},"2026-01-05",23.6,23.54,23.57,0.289,1.24,2300,{"date":1477,"open":1478,"high":1478,"low":1478,"close":1478,"change":1479,"percent_change":1480,"volume":905,"transactions":9,"vwap":1478},"2026-01-02",23.281,0.357,1.56,{"date":1482,"open":1483,"high":1483,"low":1483,"close":1483,"change":1484,"percent_change":1485,"volume":905,"transactions":9,"vwap":1483},"2025-12-31",22.924,-0.229,-0.99,{"date":1487,"open":1488,"high":1488,"low":1488,"close":1488,"change":1489,"percent_change":18,"volume":905,"transactions":9,"vwap":1488},"2025-12-30",23.153,-0.053,{"date":1491,"open":1492,"high":1492,"low":1492,"close":1492,"change":1493,"percent_change":1494,"volume":905,"transactions":9,"vwap":1492},"2025-12-29",23.206,-0.122,-0.52,{"date":1496,"open":1497,"high":1498,"low":1497,"close":1498,"change":1499,"percent_change":67,"volume":877,"transactions":9,"vwap":1498},"2025-12-26",23.3,23.328,0.017,{"date":1501,"open":1502,"high":1503,"low":1502,"close":1503,"change":1169,"percent_change":1504,"volume":940,"transactions":9,"vwap":1503},"2025-12-24",23.29,23.311,0.36,{"date":1506,"open":1507,"high":1508,"low":1507,"close":1508,"change":1499,"percent_change":67,"volume":765,"transactions":9,"vwap":1508},"2025-12-23",23.2,23.227,{"date":1510,"open":1511,"high":1512,"low":1511,"close":1512,"change":1513,"percent_change":1514,"volume":807,"transactions":9,"vwap":1512},"2025-12-22",23.18,23.21,0.28,1.22,{"date":1516,"open":1517,"high":1518,"low":1519,"close":1517,"change":946,"percent_change":1480,"volume":1520,"transactions":9,"vwap":1517},"2025-12-19",22.93,22.97,22.91,2400,{"date":1522,"open":1523,"high":1523,"low":1523,"close":1523,"change":1524,"percent_change":1525,"volume":877,"transactions":9,"vwap":1523},"2025-12-18",22.577,0.367,1.65,{"date":1527,"open":1528,"high":1528,"low":1529,"close":1529,"change":1530,"percent_change":1531,"volume":1052,"transactions":9,"vwap":1529},"2025-12-17",22.33,22.21,-0.44,-1.94,{"date":1533,"open":1534,"high":1535,"low":1536,"close":1535,"change":1537,"percent_change":1304,"volume":844,"transactions":9,"vwap":1535},"2025-12-16",22.57,22.65,22.55,-0.085,{"date":1539,"open":1540,"high":1540,"low":1541,"close":1541,"change":1542,"percent_change":666,"volume":765,"transactions":9,"vwap":1541},"2025-12-15",22.77,22.735,0.005,{"date":1544,"open":1150,"high":1545,"low":1546,"close":1546,"change":1547,"percent_change":1548,"volume":890,"transactions":9,"vwap":1546},"2025-12-12",22.88,22.73,-0.595,-2.55,{"date":1550,"open":1551,"high":1552,"low":1551,"close":1552,"change":1553,"percent_change":982,"volume":844,"transactions":9,"vwap":1552},"2025-12-11",23.17,23.325,0.063,{"date":1555,"open":1556,"high":1557,"low":1556,"close":1557,"change":1558,"percent_change":1559,"volume":772,"transactions":9,"vwap":1557},"2025-12-10",23.01,23.262,0.324,1.41,{"date":1561,"open":1562,"high":1562,"low":1563,"close":1563,"change":1125,"percent_change":266,"volume":765,"transactions":9,"vwap":1563},"2025-12-09",22.95,22.938,{"date":1565,"open":1566,"high":1566,"low":1566,"close":1566,"change":1567,"percent_change":236,"volume":905,"transactions":9,"vwap":1566},"2025-12-08",22.886,-0.002,{"date":1569,"open":1545,"high":1570,"low":1545,"close":1571,"change":1572,"percent_change":1573,"volume":830,"transactions":9,"vwap":1571},"2025-12-05",22.933,22.888,0.128,0.56,{"date":1575,"open":1576,"high":1577,"low":1576,"close":1578,"change":330,"percent_change":1579,"volume":1195,"transactions":9,"vwap":1578},"2025-12-04",22.74,22.82,22.76,-0.39,{"date":1581,"open":1582,"high":1545,"low":1150,"close":1150,"change":1583,"percent_change":1584,"volume":743,"transactions":9,"vwap":1150},"2025-12-03",22.86,0.032,0.14,{"date":1586,"open":1577,"high":1577,"low":1587,"close":1587,"change":1588,"percent_change":1395,"volume":758,"transactions":9,"vwap":1587},"2025-12-02",22.818,0.11,{"date":1590,"open":1591,"high":1592,"low":1591,"close":1592,"change":1593,"percent_change":152,"volume":765,"transactions":9,"vwap":1592},"2025-12-01",22.69,22.708,-0.054,{"date":1595,"open":1596,"high":1597,"low":1596,"close":1597,"change":1598,"percent_change":68,"volume":877,"transactions":9,"vwap":1597},"2025-11-28",22.715,22.762,0.106,{"date":1600,"open":1601,"high":1601,"low":1602,"close":1602,"change":1603,"percent_change":1604,"volume":844,"transactions":9,"vwap":1602},"2025-11-26",22.67,22.656,0.111,0.49,{"date":1606,"open":1607,"high":1608,"low":1607,"close":1608,"change":1609,"percent_change":169,"volume":765,"transactions":9,"vwap":1608},"2025-11-25",22.49,22.545,0.224,{"date":1611,"open":1612,"high":1613,"low":1614,"close":1613,"change":1615,"percent_change":1616,"volume":743,"transactions":9,"vwap":1613},"2025-11-24",22.29,22.321,22.27,0.57,2.62,{"date":1618,"open":21,"high":1619,"low":21,"close":1620,"change":1621,"percent_change":1622,"volume":743,"transactions":9,"vwap":1620},"2025-11-21",21.828,21.751,0.264,1.23,{"date":1624,"open":1625,"high":1625,"low":1626,"close":1626,"change":1627,"percent_change":1628,"volume":743,"transactions":9,"vwap":1626},"2025-11-20",21.62,21.487,-0.633,-2.86,{"date":1630,"open":1631,"high":1631,"low":1631,"close":1631,"change":1572,"percent_change":1632,"volume":940,"transactions":9,"vwap":1631},"2025-11-19",22.12,0.58,{"date":1634,"open":1635,"high":1635,"low":1635,"close":1635,"change":1636,"percent_change":1637,"volume":877,"transactions":9,"vwap":1635},"2025-11-18",21.992,-0.233,-1.05,{"date":1639,"open":1640,"high":1640,"low":1640,"close":1640,"change":1641,"percent_change":1642,"volume":905,"transactions":9,"vwap":1640},"2025-11-17",22.225,-0.382,-1.69,{"date":1644,"open":1645,"high":1645,"low":1646,"close":1646,"change":1647,"percent_change":1648,"volume":871,"transactions":9,"vwap":1646},"2025-11-14",22.83,22.607,-0.026,-0.11,{"date":1650,"open":1150,"high":1150,"low":1651,"close":1652,"change":1222,"percent_change":708,"volume":940,"transactions":9,"vwap":1652},"2025-11-13",22.63,22.633,{"date":1654,"open":1655,"high":1655,"low":1655,"close":1655,"change":1405,"percent_change":1266,"volume":905,"transactions":9,"vwap":1655},"2025-11-12",23.186,{"date":1657,"open":1658,"high":1658,"low":1658,"close":1658,"change":1659,"percent_change":1660,"volume":905,"transactions":9,"vwap":1658},"2025-11-11",23.128,-0.19,-0.81,{"date":1662,"open":1507,"high":1663,"low":1507,"close":1664,"change":1665,"percent_change":1666,"volume":940,"transactions":9,"vwap":1664},"2025-11-10",23.33,23.318,0.542,2.38,{"date":1668,"open":1669,"high":1669,"low":1669,"close":1669,"change":1125,"percent_change":266,"volume":905,"transactions":9,"vwap":1669},"2025-11-07",22.776,{"date":1671,"open":1582,"high":1582,"low":1672,"close":1673,"change":1674,"percent_change":1675,"volume":807,"transactions":9,"vwap":1673},"2025-11-06",22.7,22.724,-0.231,-1.01,{"date":1677,"open":1678,"high":1678,"low":1679,"close":1679,"change":748,"percent_change":1680,"volume":1681,"transactions":9,"vwap":1679},"2025-11-05",23.028999,22.955,1.39,1900,{"date":1683,"open":1684,"high":1684,"low":1684,"close":1684,"change":1685,"percent_change":970,"volume":877,"transactions":9,"vwap":1684},"2025-11-04",22.64,-0.598,{"date":1687,"open":1688,"high":1688,"low":1157,"close":1689,"change":1690,"percent_change":266,"volume":1052,"transactions":9,"vwap":1689},"2025-11-03",23.254,23.238,0.054,{"date":1692,"open":1693,"high":1693,"low":1694,"close":1695,"change":1169,"percent_change":1504,"volume":750,"transactions":9,"vwap":1695},"2025-10-31",23.26,23.16,23.184,{"date":1697,"open":1507,"high":1144,"low":1698,"close":1698,"change":1699,"percent_change":1700,"volume":1701,"transactions":9,"vwap":1698},"2025-10-30",23.1,-0.253,-1.08,3300,{"date":1703,"open":1704,"high":1705,"low":1706,"close":1707,"change":1423,"percent_change":1708,"volume":864,"transactions":9,"vwap":1707},"2025-10-29",23.47,23.48,23.28,23.353,0.42,{"date":1710,"open":1693,"high":1693,"low":1711,"close":1711,"change":1712,"percent_change":1648,"volume":743,"transactions":9,"vwap":1711},"2025-10-28",23.255,-0.025,{"date":1714,"open":1144,"high":1502,"low":1144,"close":1706,"change":1381,"percent_change":521,"volume":170,"transactions":9,"vwap":1706},"2025-10-27",{"date":1716,"open":1717,"high":1717,"low":1658,"close":1658,"change":1718,"percent_change":1719,"volume":890,"transactions":9,"vwap":1658},"2025-10-24",23.19,0.218,0.95,{"date":1721,"open":1562,"high":1562,"low":1519,"close":1519,"change":266,"percent_change":1722,"volume":743,"transactions":9,"vwap":1519},"2025-10-23",1.01,{"date":1724,"open":1672,"high":1672,"low":1725,"close":1725,"change":1726,"percent_change":1485,"volume":758,"transactions":9,"vwap":1725},"2025-10-22",22.68,-0.226,{"date":1728,"open":1729,"high":1729,"low":1729,"close":1729,"change":1730,"percent_change":1731,"volume":905,"transactions":9,"vwap":1729},"2025-10-21",22.906,-0.024,-0.1,{"date":1733,"open":1517,"high":1517,"low":1517,"close":1517,"change":1266,"percent_change":1734,"volume":877,"transactions":9,"vwap":1517},"2025-10-20",1.1,{"date":1736,"open":1536,"high":1672,"low":1536,"close":1725,"change":1737,"percent_change":1738,"volume":1739,"transactions":9,"vwap":1725},"2025-10-17",-0.063,-0.28,8000,{"date":1741,"open":1645,"high":1645,"low":1742,"close":1742,"change":1743,"percent_change":1588,"volume":940,"transactions":9,"vwap":1742},"2025-10-16",22.743,0.025,{"date":1745,"open":1746,"high":1746,"low":1747,"close":1748,"change":1749,"percent_change":1504,"volume":1681,"transactions":9,"vwap":1748},"2025-10-15",22.78,22.61,22.718,0.081,{"date":1751,"open":1746,"high":1746,"low":1752,"close":1752,"change":1753,"percent_change":682,"volume":1445,"transactions":9,"vwap":1752},"2025-10-14",22.637,-0.019,{"date":1755,"open":1602,"high":1602,"low":1602,"close":1602,"change":1756,"percent_change":1757,"volume":905,"transactions":9,"vwap":1602},"2025-10-13",0.344,1.54,{"date":1759,"open":1746,"high":1746,"low":1760,"close":1760,"change":1761,"percent_change":1762,"volume":743,"transactions":9,"vwap":1760},"2025-10-10",22.312,-0.581,-2.54,{"date":1764,"open":1765,"high":1765,"low":1765,"close":1765,"change":1766,"percent_change":1767,"volume":905,"transactions":9,"vwap":1765},"2025-10-09",22.893,-0.143,-0.62,{"date":1769,"open":1770,"high":1770,"low":1770,"close":1770,"change":1771,"percent_change":1772,"volume":905,"transactions":9,"vwap":1770},"2025-10-08",23.035999,0.186,0.81,{"date":1774,"open":1775,"high":1582,"low":1775,"close":1150,"change":1776,"percent_change":963,"volume":1121,"transactions":9,"vwap":1150},"2025-10-07",22.84,-0.227,{"date":1778,"open":1698,"high":1698,"low":1779,"close":1780,"change":1781,"percent_change":1782,"volume":765,"transactions":9,"vwap":1780},"2025-10-06",23.07,23.077,0.008,0.03,{"date":1784,"open":1785,"high":1785,"low":1786,"close":1786,"change":1749,"percent_change":1170,"volume":743,"transactions":9,"vwap":1786},"2025-10-03",23.11,23.069,{"date":1788,"open":1789,"high":1790,"low":1791,"close":1790,"change":1792,"percent_change":1793,"volume":743,"transactions":9,"vwap":1790},"2025-10-02",22.92,22.988,22.894,0.009,0.04,{"date":1795,"open":1796,"high":1797,"low":1796,"close":1797,"change":1798,"percent_change":521,"volume":736,"transactions":9,"vwap":1797},"2025-10-01",22.89,22.979,0.15,{"date":1800,"open":1725,"high":1801,"low":1725,"close":1801,"change":1802,"percent_change":1803,"volume":736,"transactions":9,"vwap":1801},"2025-09-30",22.829,0.089,0.39,{"date":1805,"open":1576,"high":1806,"low":1576,"close":1576,"change":1807,"percent_change":1808,"volume":765,"transactions":9,"vwap":1576},"2025-09-29",22.75,0.158,0.7,{"date":1810,"open":1811,"high":1811,"low":1811,"close":1811,"change":1812,"percent_change":1772,"volume":905,"transactions":9,"vwap":1811},"2025-09-26",22.582,0.182,{"date":1814,"open":1815,"high":1815,"low":1816,"close":1816,"change":555,"percent_change":1817,"volume":877,"transactions":9,"vwap":1816},"2025-09-25",22.45,22.4,-0.75,{"date":1819,"open":1546,"high":1546,"low":1534,"close":1534,"change":1820,"percent_change":1821,"volume":170,"transactions":9,"vwap":1534},"2025-09-24",-0.222,-0.97,{"date":1823,"open":1796,"high":1796,"low":1746,"close":1824,"change":1272,"percent_change":365,"volume":1121,"transactions":9,"vwap":1824},"2025-09-23",22.792,{"date":1826,"open":1775,"high":1796,"low":1775,"close":1827,"change":1828,"percent_change":1738,"volume":940,"transactions":9,"vwap":1827},"2025-09-22",22.879,-0.064,{"date":1830,"open":1150,"high":1831,"low":1150,"close":1831,"change":735,"percent_change":116,"volume":1121,"transactions":9,"vwap":1831},"2025-09-19",22.943,{"date":1833,"open":1834,"high":1834,"low":1835,"close":1518,"change":1836,"percent_change":1514,"volume":1837,"transactions":9,"vwap":1518},"2025-09-18",23.011999,22.96,0.276,4000,{"date":1839,"open":1840,"high":1840,"low":1840,"close":1840,"change":1841,"percent_change":932,"volume":905,"transactions":9,"vwap":1840},"2025-09-17",22.694,-0.066,{"date":1843,"open":1806,"high":1578,"low":1576,"close":1578,"change":1844,"percent_change":33,"volume":807,"transactions":9,"vwap":1578},"2025-09-16",-0.05,{"date":1846,"open":1645,"high":1645,"low":1847,"close":1847,"change":1848,"percent_change":140,"volume":743,"transactions":9,"vwap":1847},"2025-09-15",22.81,-0.004,{"date":1850,"open":1851,"high":1851,"low":1851,"close":1851,"change":1648,"percent_change":101,"volume":877,"transactions":9,"vwap":1851},"2025-09-12",22.814,{"date":1853,"open":1796,"high":1854,"low":1545,"close":1483,"change":1855,"percent_change":1856,"volume":1253,"transactions":9,"vwap":1483},"2025-09-11",22.94,0.374,1.66,{"date":1858,"open":1534,"high":1534,"low":1859,"close":1536,"change":1860,"percent_change":1844,"volume":971,"transactions":9,"vwap":1536},"2025-09-10",22.48,-0.012,{"date":1862,"open":1863,"high":1863,"low":1863,"close":1863,"change":1583,"percent_change":1584,"volume":905,"transactions":9,"vwap":1863},"2025-09-09",22.562,{"date":1865,"open":1607,"high":1866,"low":1867,"close":1866,"change":67,"percent_change":303,"volume":1121,"transactions":9,"vwap":1866},"2025-09-08",22.53,22.47,{"date":1869,"open":1870,"high":1871,"low":1816,"close":1871,"change":1872,"percent_change":1793,"volume":170,"transactions":9,"vwap":1871},"2025-09-05",22.41,22.46,0.01,{"date":1874,"open":1875,"high":1815,"low":1875,"close":1815,"change":1126,"percent_change":393,"volume":877,"transactions":9,"vwap":1815},"2025-09-04",22.42,{"date":1877,"open":1878,"high":1879,"low":1880,"close":1881,"change":1882,"percent_change":266,"volume":1883,"transactions":9,"vwap":1881},"2025-09-03",22.23,22.26,22.18,22.24,0.05,3900,{"date":1885,"open":1886,"high":1887,"low":1888,"close":1887,"change":1889,"percent_change":900,"volume":1520,"transactions":9,"vwap":1887},"2025-09-02",22.175,22.19,22.059999,-0.185,{"date":1891,"open":1892,"high":1892,"low":1893,"close":1893,"change":1894,"percent_change":162,"volume":844,"transactions":9,"vwap":1893},"2025-08-29",22.39,22.375,-0.156,{"date":1896,"open":1897,"high":1897,"low":1897,"close":1897,"change":1898,"percent_change":1440,"volume":905,"transactions":9,"vwap":1897},"2025-08-28",22.531,0.066,{"date":1900,"open":1875,"high":1901,"low":1875,"close":1901,"change":1902,"percent_change":1903,"volume":765,"transactions":9,"vwap":1901},"2025-08-27",22.465,0.074,0.33,{"date":1905,"open":1906,"high":1906,"low":1906,"close":1906,"change":1907,"percent_change":1908,"volume":905,"transactions":9,"vwap":1906},"2025-08-26",22.391,0.057,0.26,{"date":1910,"open":1911,"high":1911,"low":1912,"close":1912,"change":1913,"percent_change":1914,"volume":940,"transactions":9,"vwap":1912},"2025-08-25",22.43,22.334,-0.176,-0.78,{"date":1916,"open":1651,"high":1651,"low":1917,"close":1917,"change":1918,"percent_change":1919,"volume":1920,"transactions":9,"vwap":1917},"2025-08-22",22.51,0.277,1.25,8800,{"date":1922,"open":1640,"high":1923,"low":1640,"close":1923,"change":1314,"percent_change":1767,"volume":844,"transactions":9,"vwap":1923},"2025-08-21",22.233,{"date":1925,"open":1926,"high":1926,"low":1926,"close":1926,"change":1927,"percent_change":1928,"volume":877,"transactions":9,"vwap":1926},"2025-08-20",22.372,-0.127,-0.56,{"date":1930,"open":1931,"high":1931,"low":1932,"close":1933,"change":1731,"percent_change":1530,"volume":765,"transactions":9,"vwap":1933},"2025-08-19",22.6,22.486,22.499,{"date":1935,"open":1536,"high":1936,"low":1536,"close":1936,"change":1405,"percent_change":1908,"volume":807,"transactions":9,"vwap":1936},"2025-08-18",22.599,{"date":1938,"open":1939,"high":1939,"low":1939,"close":1939,"change":1940,"percent_change":1941,"volume":877,"transactions":9,"vwap":1939},"2025-08-15",22.541,-0.199,-0.88,{"date":1943,"open":1578,"high":1578,"low":1546,"close":1576,"change":1944,"percent_change":157,"volume":807,"transactions":9,"vwap":1576},"2025-08-14",-0.058,{"date":1946,"open":1947,"high":1948,"low":1947,"close":1948,"change":1949,"percent_change":206,"volume":793,"transactions":9,"vwap":1948},"2025-08-13",22.681,22.798,0.114,{"date":1951,"open":1952,"high":1952,"low":1952,"close":1952,"change":1836,"percent_change":1622,"volume":905,"transactions":9,"vwap":1952},"2025-08-12",22.684,{"date":1954,"open":1955,"high":1955,"low":1955,"close":1955,"change":1956,"percent_change":145,"volume":905,"transactions":9,"vwap":1955},"2025-08-11",22.408,-0.079,{"date":1958,"open":1859,"high":1959,"low":1859,"close":1959,"change":1598,"percent_change":68,"volume":844,"transactions":9,"vwap":1959},"2025-08-08",22.487,{"date":1961,"open":1962,"high":1962,"low":1528,"close":1963,"change":1753,"percent_change":682,"volume":1681,"transactions":9,"vwap":1963},"2025-08-07",22.44,22.381,{"date":1965,"open":1870,"high":1870,"low":1816,"close":1816,"change":546,"percent_change":1767,"volume":844,"transactions":9,"vwap":1816},"2025-08-06",{"date":1967,"open":1968,"high":1534,"low":1968,"close":1969,"change":1970,"percent_change":1821,"volume":1971,"transactions":9,"vwap":1969},"2025-08-05",22.5,22.54,-0.221,11000,{"date":1973,"open":1601,"high":1974,"low":1601,"close":1974,"change":1975,"percent_change":1976,"volume":890,"transactions":9,"vwap":1974},"2025-08-04",22.761,0.375,1.68,{"date":1978,"open":1979,"high":1980,"low":1979,"close":1980,"change":1981,"percent_change":61,"volume":736,"transactions":9,"vwap":1980},"2025-08-01",22.37,22.386,-0.293,{"date":1983,"open":1796,"high":1796,"low":1984,"close":1984,"change":1985,"percent_change":1986,"volume":905,"transactions":9,"vwap":1984},"2025-07-31",22.679,-0.121,-0.53,{"date":1988,"open":1582,"high":1989,"low":1990,"close":1990,"change":1991,"percent_change":1494,"volume":1992,"transactions":9,"vwap":1990},"2025-07-30",22.874,22.8,-0.119,3600,{"date":1994,"open":1995,"high":1995,"low":1995,"close":1995,"change":330,"percent_change":1579,"volume":905,"transactions":9,"vwap":1995},"2025-07-29",22.919,{"date":1997,"open":1998,"high":1999,"low":1998,"close":1999,"change":2000,"percent_change":1394,"volume":890,"transactions":9,"vwap":1999},"2025-07-28",22.99,23.0090008,0.028,{"date":2002,"open":1545,"high":2003,"low":1545,"close":2004,"change":2005,"percent_change":196,"volume":1178,"transactions":9,"vwap":2004},"2025-07-25",22.991,22.981,0.181,{"date":2007,"open":1577,"high":1577,"low":1990,"close":1990,"change":2008,"percent_change":1266,"volume":871,"transactions":9,"vwap":1990},"2025-07-24",0.056,{"date":2010,"open":1546,"high":1806,"low":2011,"close":2012,"change":2013,"percent_change":2014,"volume":1475,"transactions":9,"vwap":2012},"2025-07-23",22.72,22.744,0.285,1.27,{"date":2016,"open":1892,"high":2017,"low":1979,"close":2017,"change":927,"percent_change":186,"volume":864,"transactions":9,"vwap":2017},"2025-07-22",22.459,{"date":2019,"open":1866,"high":1969,"low":2020,"close":2020,"change":2021,"percent_change":101,"volume":1701,"transactions":9,"vwap":2020},"2025-07-21",22.438,-0.109,{"date":2023,"open":2024,"high":2024,"low":2025,"close":2025,"change":2026,"percent_change":1872,"volume":736,"transactions":9,"vwap":2025},"2025-07-18",22.59,22.547,0.002,{"date":2028,"open":1867,"high":1608,"low":1867,"close":1608,"change":2029,"percent_change":2030,"volume":758,"transactions":9,"vwap":1608},"2025-07-17",0.197,0.88,{"date":2032,"open":2033,"high":2033,"low":2033,"close":2033,"change":1848,"percent_change":140,"volume":905,"transactions":9,"vwap":2033},"2025-07-16",22.348,{"date":2035,"open":1911,"high":1911,"low":2036,"close":2037,"change":330,"percent_change":2038,"volume":1052,"transactions":9,"vwap":2037},"2025-07-15",22.34,22.352,-0.4,{"date":2040,"open":1815,"high":1815,"low":2041,"close":2041,"change":1907,"percent_change":1266,"volume":844,"transactions":9,"vwap":2041},"2025-07-14",22.442,{"date":2043,"open":2044,"high":2044,"low":2044,"close":2044,"change":1137,"percent_change":140,"volume":905,"transactions":9,"vwap":2044},"2025-07-11",22.385,{"date":2046,"open":2047,"high":1871,"low":2047,"close":1892,"change":682,"percent_change":2048,"volume":772,"transactions":9,"vwap":1892},"2025-07-10",22.35,-0.36,{"date":2050,"open":1859,"high":1859,"low":1867,"close":1867,"change":2051,"percent_change":375,"volume":940,"transactions":9,"vwap":1867},"2025-07-09",0.1,{"date":2053,"open":1870,"high":1911,"low":1979,"close":1979,"change":484,"percent_change":683,"volume":1445,"transactions":9,"vwap":1979},"2025-07-08",{"date":2055,"open":1607,"high":1607,"low":1875,"close":1911,"change":2056,"percent_change":1530,"volume":890,"transactions":9,"vwap":1911},"2025-07-07",-0.098,{"date":2058,"open":2059,"high":2059,"low":2059,"close":2059,"change":2060,"percent_change":1297,"volume":905,"transactions":9,"vwap":2059},"2025-07-03",22.528,0.238,{"date":2062,"open":1612,"high":1612,"low":1612,"close":1612,"change":2063,"percent_change":1767,"volume":765,"transactions":9,"vwap":1612},"2025-07-02",-0.138,{"date":2065,"open":1892,"high":1867,"low":1892,"close":2066,"change":1065,"percent_change":578,"volume":864,"transactions":9,"vwap":2066},"2025-07-01",22.428,{"date":2068,"open":1917,"high":2069,"low":1917,"close":2069,"change":2070,"percent_change":2071,"volume":1052,"transactions":9,"vwap":2069},"2025-06-30",22.588,0.121,0.54,{"date":2073,"open":1875,"high":2074,"low":1875,"close":2074,"change":2075,"percent_change":511,"volume":743,"transactions":9,"vwap":2074},"2025-06-27",22.467,0.142,{"date":2077,"open":2078,"high":2079,"low":2078,"close":2079,"change":2080,"percent_change":1803,"volume":758,"transactions":9,"vwap":2079},"2025-06-26",22.25,22.325,0.086,{"date":2082,"open":1612,"high":1612,"low":2083,"close":2083,"change":682,"percent_change":2048,"volume":750,"transactions":9,"vwap":2083},"2025-06-25",22.239,{"date":2085,"open":2086,"high":2087,"low":2086,"close":2087,"change":2088,"percent_change":2089,"volume":765,"transactions":9,"vwap":2087},"2025-06-24",22.22,22.319,0.255,1.16,{"date":2091,"open":2092,"high":2093,"low":2094,"close":2093,"change":2095,"percent_change":2096,"volume":1681,"transactions":9,"vwap":2093},"2025-06-23",21.97,22.063999,21.886,0.204,0.93,{"date":2098,"open":2099,"high":2100,"low":2101,"close":2102,"change":140,"percent_change":330,"volume":1230,"transactions":9,"vwap":2102},"2025-06-20",21.88,21.89,21.81,21.86,{"date":2104,"open":2092,"high":2092,"low":2099,"close":2099,"change":1567,"percent_change":236,"volume":170,"transactions":9,"vwap":2099},"2025-06-18",{"date":2106,"open":2107,"high":2107,"low":2107,"close":2107,"change":2108,"percent_change":2109,"volume":877,"transactions":9,"vwap":2107},"2025-06-17",21.882,-0.112,-0.51,{"date":2111,"open":2112,"high":2112,"low":2112,"close":2112,"change":2113,"percent_change":1632,"volume":905,"transactions":9,"vwap":2112},"2025-06-16",21.994,0.127,{"date":2115,"open":2116,"high":2116,"low":2116,"close":2116,"change":2117,"percent_change":2118,"volume":765,"transactions":9,"vwap":2116},"2025-06-13",21.867,-0.133,-0.6,{"date":2120,"open":2092,"high":258,"low":2121,"close":258,"change":1394,"percent_change":1040,"volume":2122,"transactions":9,"vwap":258},"2025-06-12",21.94,7300,{"date":2124,"open":2125,"high":2126,"low":2127,"close":2099,"change":1882,"percent_change":266,"volume":1701,"transactions":9,"vwap":2099},"2025-06-11",21.92,21.93,21.83,{"date":2129,"open":2101,"high":2127,"low":2130,"close":2127,"change":2131,"percent_change":555,"volume":750,"transactions":9,"vwap":2127},"2025-06-10",21.71,-0.038,{"date":2133,"open":2134,"high":2126,"low":2135,"close":2135,"change":2136,"percent_change":2109,"volume":890,"transactions":9,"vwap":2135},"2025-06-09",21.9,21.868,-0.111,{"date":2138,"open":2139,"high":2139,"low":2139,"close":2139,"change":2140,"percent_change":1207,"volume":905,"transactions":9,"vwap":2139},"2025-06-06",21.979,0.189,{"date":2142,"open":2143,"high":2100,"low":2144,"close":2145,"change":2146,"percent_change":365,"volume":1121,"transactions":9,"vwap":2145},"2025-06-05",21.84,21.75,21.79,-0.084,{"date":2148,"open":2121,"high":2092,"low":2149,"close":2149,"change":1647,"percent_change":116,"volume":1052,"transactions":9,"vwap":2149},"2025-06-04",21.874,{"date":2151,"open":2099,"high":2134,"low":2127,"close":2134,"change":1588,"percent_change":206,"volume":2152,"transactions":9,"vwap":2134},"2025-06-03",8100,{"date":2154,"open":2155,"high":2145,"low":2156,"close":2145,"change":2157,"percent_change":266,"volume":736,"transactions":9,"vwap":2145},"2025-06-02",21.64,21.54,0.049,{"date":2159,"open":2160,"high":2161,"low":2162,"close":2161,"change":2163,"percent_change":1604,"volume":2164,"transactions":9,"vwap":2161},"2025-05-30",21.63,21.741,21.58,0.107,4900,{"date":2166,"open":2167,"high":2168,"low":2169,"close":2168,"change":2170,"percent_change":2171,"volume":2172,"transactions":9,"vwap":2168},"2025-05-29",21.61,21.634,21.57,0.035,0.16,7900,{"date":2174,"open":2130,"high":2130,"low":2175,"close":2175,"change":2176,"percent_change":101,"volume":971,"transactions":9,"vwap":2175},"2025-05-28",21.599,-0.105,{"date":2178,"open":2160,"high":2179,"low":2160,"close":2179,"change":2180,"percent_change":2181,"volume":1520,"transactions":9,"vwap":2179},"2025-05-27",21.704,0.341,1.6,{"date":2183,"open":2184,"high":2184,"low":2184,"close":2184,"change":2185,"percent_change":555,"volume":765,"transactions":9,"vwap":2184},"2025-05-23",21.363,-0.037,{"date":2187,"open":2188,"high":2188,"low":2189,"close":2189,"change":422,"percent_change":546,"volume":844,"transactions":9,"vwap":2189},"2025-05-22",21.42,21.4,{"date":2191,"open":2167,"high":2167,"low":2192,"close":2192,"change":2193,"percent_change":467,"volume":1681,"transactions":9,"vwap":2192},"2025-05-21",21.43,-0.314,{"date":2195,"open":2196,"high":2196,"low":2197,"close":2197,"change":2198,"percent_change":1530,"volume":877,"transactions":9,"vwap":2197},"2025-05-20",21.757,21.744,-0.096,{"date":2200,"open":2201,"high":2143,"low":2202,"close":2143,"change":67,"percent_change":2203,"volume":750,"transactions":9,"vwap":2143},"2025-05-19",21.78,21.76,0.32,{"date":2205,"open":2206,"high":2207,"low":2206,"close":2207,"change":2208,"percent_change":458,"volume":1520,"transactions":9,"vwap":2207},"2025-05-16",21.73,21.77,0.227,{"date":2210,"open":2211,"high":2212,"low":2211,"close":2212,"change":2213,"percent_change":451,"volume":1475,"transactions":9,"vwap":2212},"2025-05-15",21.45,21.543,0.178,{"date":2215,"open":2189,"high":2188,"low":2216,"close":2217,"change":2218,"percent_change":2048,"volume":2219,"transactions":9,"vwap":2217},"2025-05-14",21.34,21.365,-0.077,10800,{"date":2221,"open":2222,"high":2222,"low":2223,"close":2223,"change":2224,"percent_change":2225,"volume":864,"transactions":9,"vwap":2223},"2025-05-13",21.48,21.442,0.109,0.51,{"date":2227,"open":2228,"high":2228,"low":2228,"close":2228,"change":748,"percent_change":2229,"volume":877,"transactions":9,"vwap":2228},"2025-05-12",21.333,1.5,{"date":2231,"open":2232,"high":2233,"low":2234,"close":2234,"change":1400,"percent_change":157,"volume":758,"transactions":9,"vwap":2234},"2025-05-09",21.08,21.105,21.018,{"date":2236,"open":2237,"high":2238,"low":2239,"close":2239,"change":666,"percent_change":2051,"volume":1121,"transactions":9,"vwap":2239},"2025-05-08",21.17,21.18,21.07,{"date":2241,"open":2242,"high":2243,"low":2244,"close":2243,"change":1902,"percent_change":1170,"volume":807,"transactions":9,"vwap":2243},"2025-05-07",20.98,21.049999,20.953,{"date":2246,"open":2247,"high":2248,"low":2247,"close":2248,"change":2249,"percent_change":18,"volume":750,"transactions":9,"vwap":2248},"2025-05-06",20.94,20.976,-0.049,{"date":2251,"open":2252,"high":2253,"low":2252,"close":2254,"change":2255,"percent_change":2256,"volume":890,"transactions":9,"vwap":2254},"2025-05-05",21.01,21.09,21.025,-0.015,-0.07,{"date":2258,"open":2259,"high":2260,"low":2259,"close":2260,"change":2261,"percent_change":2229,"volume":864,"transactions":9,"vwap":2260},"2025-05-02",20.93,21.040001,0.311,{"date":2263,"open":2264,"high":2265,"low":2266,"close":2266,"change":2267,"percent_change":226,"volume":793,"transactions":9,"vwap":2266},"2025-05-01",20.82,20.84,20.729,0.039,{"date":2269,"open":2270,"high":2271,"low":2270,"close":2271,"change":1051,"percent_change":1803,"volume":765,"transactions":9,"vwap":2271},"2025-04-30",20.52,20.69,{"date":2273,"open":2274,"high":2275,"low":2274,"close":2276,"change":2277,"percent_change":1340,"volume":1253,"transactions":9,"vwap":2276},"2025-04-29",20.41,20.63,20.61,0.2,{"date":2279,"open":2274,"high":2280,"low":2281,"close":2274,"change":2282,"percent_change":562,"volume":2283,"transactions":9,"vwap":2274},"2025-04-28",20.45,20.27,0.012,2700,{"date":176,"open":2285,"high":2286,"low":172,"close":2286,"change":2287,"percent_change":1207,"volume":170,"transactions":9,"vwap":2286},20.222,20.398,0.176]