[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-SNPD":3,"homepage-market-summary":28,"stock-historical-SNPD":171},{"ticker":4,"date":5,"profile":6,"dividend":12,"quote":16},"SNPD","2026-10-06",{"name":7,"exchange":8,"sector":9,"industry":10,"description":9,"ceo":9,"employees":9,"headquarters":9,"founded":9,"is_fund":11,"issuer":9,"category":9},"Xtrackers S&P Dividend Aristocrats Screened ETF","Cboe BZX",null,"ETF",true,{"dividend_yield":13,"annual_dividend":14,"frequency":15,"next_ex_date":9},2.7653,0.7958,"Quarterly",{"close":17,"open":18,"high":17,"low":18,"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},28.7779,28.74,28.7056,0.0723,0.25,1026.4883,31.3864,26.12,1790.076093504,50.5,974,{"status":29,"indices":30,"watchlist":74,"sectors":96,"benchmarks":151},"success",[31,40,47,54,60,67],{"symbol":32,"name":33,"price":34,"change":35,"pct_change":36,"is_up":37,"sparkline":38,"date":39},"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","2026-10-07",{"symbol":41,"name":42,"price":43,"change":44,"pct_change":45,"is_up":37,"sparkline":46,"date":39},"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":48,"name":49,"price":50,"change":51,"pct_change":52,"is_up":37,"sparkline":53,"date":39},"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":55,"name":56,"price":57,"change":58,"pct_change":36,"is_up":37,"sparkline":59,"date":39},"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":61,"name":62,"price":63,"change":64,"pct_change":65,"is_up":37,"sparkline":66,"date":39},"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":68,"name":69,"price":70,"change":71,"pct_change":72,"is_up":11,"sparkline":73,"date":39},"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",[75,82,89],{"symbol":76,"name":77,"price":78,"change":79,"pct_change":80,"is_up":37,"sparkline":81,"date":39},"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":83,"name":84,"price":85,"change":86,"pct_change":87,"is_up":11,"sparkline":88,"date":39},"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":90,"name":91,"price":92,"change":93,"pct_change":94,"is_up":37,"sparkline":95,"date":39},"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",[97,102,107,112,117,122,127,132,137,141,146],{"name":98,"etf":99,"change":100,"price":101,"is_up":37},"Technology","XLK",-0.3,201.39,{"name":103,"etf":104,"change":105,"price":106,"is_up":37},"Financials","XLF",-0.48,53.75,{"name":108,"etf":109,"change":110,"price":111,"is_up":11},"Healthcare","XLV",1.03,168.81,{"name":113,"etf":114,"change":115,"price":116,"is_up":37},"Consumer Cycl","XLY",-0.32,111.36,{"name":118,"etf":119,"change":120,"price":121,"is_up":37},"Consumer Staples","XLP",-0.12,81.7,{"name":123,"etf":124,"change":125,"price":126,"is_up":37},"Energy","XLE",-0.58,63.38,{"name":128,"etf":129,"change":130,"price":131,"is_up":37},"Industrials","XLI",-2.18,167.84,{"name":133,"etf":134,"change":135,"price":136,"is_up":37},"Materials","XLB",-1.51,48.98,{"name":138,"etf":139,"change":65,"price":140,"is_up":37},"Real Estate","XLRE",40.57,{"name":142,"etf":143,"change":144,"price":145,"is_up":37},"Utilities","XLU",-0.02,41.15,{"name":147,"etf":148,"change":149,"price":150,"is_up":37},"Comm Services","XLC",-0.35,111.26,[152,157,162,167],{"ticker":153,"name":154,"price":155,"change":156,"is_up":37},"SPY","SPDR S&P 500 ETF",777.22,-0.24,{"ticker":158,"name":159,"price":160,"change":161,"is_up":37},"QQQ","Invesco QQQ Trust",757.73,-0.25,{"ticker":163,"name":164,"price":165,"change":166,"is_up":37},"DIA","SPDR Dow Jones ETF",511.02,-0.69,{"ticker":168,"name":169,"price":170,"change":65,"is_up":37},"IWM","iShares Russell 2000",277.7,{"ticker":4,"total_count":172,"page":173,"page_size":174,"total_pages":173,"summary":175,"data":181},365,1,1000,{"period_high":23,"period_low":176,"average_volume":177,"total_volume":178,"period_return":179,"latest_close":17,"start_date":180,"end_date":5},25.25,1431,522419.023376,13.34,"2025-04-24",[182,185,194,202,211,219,228,236,245,255,264,272,282,290,297,305,312,319,327,333,342,350,358,368,376,383,390,397,404,412,420,426,433,443,453,463,471,479,487,497,504,513,520,527,533,541,549,556,563,570,578,587,594,602,608,616,624,632,639,649,655,662,669,675,682,687,692,698,703,709,715,722,730,737,742,747,754,761,767,773,780,786,790,794,798,804,809,812,820,826,831,838,845,851,855,860,864,869,876,881,887,892,896,900,907,913,918,925,929,936,943,949,954,959,964,969,975,980,982,986,991,997,1000,1005,1009,1013,1020,1024,1030,1035,1039,1044,1050,1057,1063,1067,1073,1079,1085,1090,1095,1099,1104,1110,1114,1118,1124,1129,1135,1142,1149,1157,1161,1167,1173,1180,1186,1190,1195,1200,1203,1207,1213,1217,1222,1227,1232,1237,1243,1249,1255,1258,1262,1267,1271,1275,1280,1286,1290,1295,1300,1305,1308,1314,1322,1326,1329,1334,1341,1345,1348,1352,1356,1361,1366,1370,1375,1379,1386,1392,1395,1398,1403,1407,1410,1415,1419,1423,1427,1431,1434,1440,1444,1448,1451,1455,1461,1465,1471,1476,1480,1485,1491,1496,1500,1505,1509,1513,1518,1523,1527,1534,1540,1543,1551,1557,1563,1569,1575,1580,1585,1590,1596,1600,1605,1612,1616,1620,1626,1634,1637,1641,1645,1649,1652,1657,1662,1665,1670,1675,1679,1682,1686,1691,1694,1699,1702,1706,1709,1714,1717,1721,1724,1727,1731,1733,1737,1740,1746,1750,1752,1757,1762,1764,1768,1774,1778,1782,1786,1792,1797,1800,1805,1810,1814,1818,1822,1826,1830,1836,1840,1844,1847,1850,1857,1862,1866,1868,1872,1875,1880,1884,1888,1892,1896,1900,1904,1907,1911,1915,1919,1923,1928,1933,1936,1940,1944,1948,1952,1955,1959,1963,1967,1971,1977,1983,1990,1993,1996,2000,2002,2006,2011,2015,2018,2021,2025,2027,2031,2036,2040,2045,2049,2054,2058,2063,2066,2069,2073,2078,2082,2086,2089,2092,2096],{"date":5,"open":18,"high":17,"low":18,"close":17,"change":20,"percent_change":21,"volume":22,"transactions":183,"vwap":184},23,28.7407,{"date":186,"open":187,"high":187,"low":188,"close":19,"change":189,"percent_change":190,"volume":191,"transactions":192,"vwap":193},"2026-10-05",28.76,28.58,-0.0313,-0.11,595.9723,31,28.6888,{"date":195,"open":196,"high":196,"low":196,"close":196,"change":197,"percent_change":198,"volume":199,"transactions":200,"vwap":201},"2026-10-02",28.7369,0.1117,0.39,29.83353,22,28.778,{"date":203,"open":204,"high":205,"low":204,"close":205,"change":206,"percent_change":207,"volume":208,"transactions":209,"vwap":210},"2026-10-01",28.5701,28.6252,0.0281,0.1,635.7413,37,28.5741,{"date":212,"open":18,"high":18,"low":213,"close":213,"change":214,"percent_change":215,"volume":216,"transactions":217,"vwap":218},"2026-09-30",28.5971,-0.1732,-0.6,190.6273,26,28.7096,{"date":220,"open":221,"high":222,"low":221,"close":222,"change":223,"percent_change":224,"volume":225,"transactions":226,"vwap":227},"2026-09-29",28.63,28.7703,-0.0903,-0.31,2940.2263,49,28.6478,{"date":229,"open":230,"high":230,"low":230,"close":230,"change":231,"percent_change":232,"volume":233,"transactions":234,"vwap":235},"2026-09-28",28.8606,-0.1194,-0.41,38.5863,32,28.838,{"date":237,"open":238,"high":239,"low":238,"close":240,"change":241,"percent_change":72,"volume":242,"transactions":243,"vwap":244},"2026-09-25",28.775,28.99,28.98,0.1361,3584.6603,45,28.9086,{"date":246,"open":247,"high":248,"low":249,"close":249,"change":250,"percent_change":251,"volume":252,"transactions":253,"vwap":254},"2026-09-24",29.065,29.09,28.8439,-0.2154,-0.74,1526.2563,47,29.0717,{"date":256,"open":257,"high":257,"low":258,"close":258,"change":259,"percent_change":260,"volume":261,"transactions":262,"vwap":263},"2026-09-23",29.12,29.0593,-0.241,-0.82,257.4883,21,29.1295,{"date":265,"open":266,"high":266,"low":266,"close":266,"change":267,"percent_change":268,"volume":269,"transactions":270,"vwap":271},"2026-09-22",29.3003,0.1316,0.45,43.4883,28,29.2865,{"date":273,"open":274,"high":274,"low":275,"close":276,"change":277,"percent_change":278,"volume":279,"transactions":280,"vwap":281},"2026-09-21",29.24,29.14,29.1687,-0.0566,-0.19,3177.4883,30,29.2228,{"date":283,"open":284,"high":285,"low":284,"close":285,"change":286,"percent_change":287,"volume":288,"transactions":270,"vwap":289},"2026-09-18",29.2,29.2253,-0.4075,-1.38,252.4593,29.2856,{"date":291,"open":292,"high":293,"low":292,"close":293,"change":294,"percent_change":198,"volume":295,"transactions":200,"vwap":296},"2026-09-17",29.61,29.6328,0.116,207.4883,29.6282,{"date":298,"open":299,"high":299,"low":300,"close":300,"change":301,"percent_change":302,"volume":303,"transactions":192,"vwap":304},"2026-09-16",29.805,29.5168,-0.2642,-0.89,305.4773,29.7796,{"date":306,"open":307,"high":307,"low":307,"close":307,"change":308,"percent_change":309,"volume":310,"transactions":183,"vwap":311},"2026-09-15",29.781,-0.1592,-0.53,46.5813,29.8043,{"date":313,"open":314,"high":314,"low":314,"close":314,"change":315,"percent_change":316,"volume":269,"transactions":317,"vwap":318},"2026-09-14",29.9402,0.1769,0.59,18,29.985,{"date":320,"open":321,"high":321,"low":321,"close":321,"change":322,"percent_change":323,"volume":324,"transactions":325,"vwap":326},"2026-09-11",29.7633,0.0638,0.21,129.5513,25,29.8565,{"date":328,"open":329,"high":329,"low":329,"close":329,"change":330,"percent_change":94,"volume":331,"transactions":317,"vwap":332},"2026-09-10",29.6995,-0.2307,45.4883,29.8605,{"date":334,"open":335,"high":335,"low":336,"close":336,"change":337,"percent_change":338,"volume":339,"transactions":340,"vwap":341},"2026-09-09",29.9893,29.9302,-0.38,-1.25,117.4883,17,30.0014,{"date":343,"open":344,"high":344,"low":345,"close":345,"change":346,"percent_change":347,"volume":348,"transactions":243,"vwap":349},"2026-09-08",30.4,30.3102,-0.2196,-0.72,1353.066192,30.3767,{"date":351,"open":352,"high":352,"low":353,"close":353,"change":354,"percent_change":355,"volume":356,"transactions":192,"vwap":357},"2026-09-04",30.66,30.5298,-0.1002,-0.33,152.3873,30.6297,{"date":359,"open":360,"high":361,"low":362,"close":363,"change":364,"percent_change":365,"volume":366,"transactions":280,"vwap":367},"2026-09-03",30.62,30.64,30.605,30.63,0.0366,0.12,6536.4883,30.6354,{"date":369,"open":370,"high":363,"low":371,"close":371,"change":372,"percent_change":373,"volume":374,"transactions":270,"vwap":375},"2026-09-02",30.61,30.5934,0.1165,0.38,603.4883,30.611,{"date":377,"open":378,"high":378,"low":378,"close":378,"change":379,"percent_change":380,"volume":381,"transactions":317,"vwap":382},"2026-09-01",30.4769,-0.1424,-0.47,57.4883,30.5857,{"date":384,"open":385,"high":385,"low":385,"close":385,"change":386,"percent_change":387,"volume":388,"transactions":200,"vwap":389},"2026-08-31",30.6193,-0.3752,-1.21,60.4883,30.7385,{"date":391,"open":392,"high":392,"low":392,"close":392,"change":393,"percent_change":394,"volume":395,"transactions":200,"vwap":396},"2026-08-28",30.9945,-0.0489,-0.16,94.7143,31.1116,{"date":398,"open":399,"high":399,"low":399,"close":399,"change":400,"percent_change":401,"volume":402,"transactions":340,"vwap":403},"2026-08-27",31.0434,-0.2963,-0.95,86.4883,31.0919,{"date":405,"open":406,"high":406,"low":406,"close":406,"change":407,"percent_change":408,"volume":409,"transactions":410,"vwap":411},"2026-08-26",31.3397,0.0976,0.31,32.4883,15,31.2979,{"date":413,"open":414,"high":414,"low":414,"close":414,"change":415,"percent_change":416,"volume":417,"transactions":418,"vwap":419},"2026-08-25",31.2421,-0.1443,-0.46,28.4883,19,31.261,{"date":421,"open":23,"high":23,"low":23,"close":23,"change":422,"percent_change":423,"volume":424,"transactions":200,"vwap":425},"2026-08-24",0.1422,0.46,35.8583,31.3571,{"date":427,"open":428,"high":428,"low":428,"close":428,"change":429,"percent_change":430,"volume":431,"transactions":183,"vwap":432},"2026-08-21",31.2442,0.0813,0.26,60.6483,31.2556,{"date":434,"open":435,"high":436,"low":435,"close":437,"change":438,"percent_change":439,"volume":440,"transactions":441,"vwap":442},"2026-08-20",31.14,31.28,31.1629,-0.1048,-0.34,1354.034192,29,31.222,{"date":444,"open":445,"high":446,"low":445,"close":447,"change":448,"percent_change":449,"volume":450,"transactions":451,"vwap":452},"2026-08-19",31.23,31.32,31.2677,0.2377,0.77,944.9223,27,31.3147,{"date":454,"open":455,"high":456,"low":457,"close":458,"change":459,"percent_change":460,"volume":461,"transactions":243,"vwap":462},"2026-08-18",30.9714,31.16,30.97,31.03,0.111,0.36,3619.933858,31.1126,{"date":464,"open":465,"high":465,"low":466,"close":467,"change":468,"percent_change":80,"volume":469,"transactions":325,"vwap":470},"2026-08-17",31.02,30.87,30.919,-0.246,490.4883,30.9567,{"date":472,"open":435,"high":473,"low":474,"close":473,"change":475,"percent_change":476,"volume":477,"transactions":270,"vwap":478},"2026-08-14",31.165,31.1,0.011,0.04,310.6483,31.151,{"date":480,"open":435,"high":481,"low":482,"close":481,"change":483,"percent_change":484,"volume":485,"transactions":234,"vwap":486},"2026-08-13",31.154,31.04,0.194,0.63,415.4883,31.1446,{"date":488,"open":489,"high":490,"low":491,"close":490,"change":492,"percent_change":493,"volume":494,"transactions":495,"vwap":496},"2026-08-12",30.86,30.96,30.83,-0.07,-0.23,1633.4883,35,30.9942,{"date":498,"open":458,"high":458,"low":499,"close":458,"change":500,"percent_change":501,"volume":502,"transactions":451,"vwap":503},"2026-08-11",30.98,0.1306,0.42,368.4943,31.0165,{"date":505,"open":506,"high":507,"low":506,"close":508,"change":509,"percent_change":510,"volume":511,"transactions":234,"vwap":512},"2026-08-10",30.84,30.95,30.8994,-0.1205,-0.39,279.134099,30.895,{"date":514,"open":515,"high":515,"low":515,"close":515,"change":516,"percent_change":517,"volume":518,"transactions":270,"vwap":519},"2026-08-07",31.0199,0.2914,0.95,158.4883,30.9856,{"date":521,"open":522,"high":522,"low":523,"close":523,"change":524,"percent_change":347,"volume":525,"transactions":317,"vwap":526},"2026-08-06",30.85,30.7285,-0.224,209.4883,30.8511,{"date":528,"open":529,"high":529,"low":529,"close":529,"change":530,"percent_change":36,"volume":531,"transactions":317,"vwap":532},"2026-08-05",30.9525,-0.0695,50.4883,30.9493,{"date":534,"open":535,"high":536,"low":535,"close":536,"change":537,"percent_change":538,"volume":539,"transactions":451,"vwap":540},"2026-08-04",30.46,31.022,0.4241,1.39,558.0523,30.6515,{"date":542,"open":543,"high":543,"low":544,"close":544,"change":545,"percent_change":546,"volume":547,"transactions":183,"vwap":548},"2026-08-03",30.71,30.5979,0.1691,0.56,263.4883,30.6842,{"date":550,"open":551,"high":551,"low":551,"close":551,"change":552,"percent_change":553,"volume":554,"transactions":270,"vwap":555},"2026-07-31",30.4288,-0.1702,-0.56,118.6523,30.1875,{"date":557,"open":558,"high":559,"low":558,"close":559,"change":560,"percent_change":287,"volume":561,"transactions":270,"vwap":562},"2026-07-30",30.5601,30.599,-0.4294,375.4883,30.5799,{"date":564,"open":456,"high":456,"low":565,"close":565,"change":566,"percent_change":251,"volume":567,"transactions":568,"vwap":569},"2026-07-29",31.0284,-0.2301,1548.904005,33,31.1189,{"date":571,"open":572,"high":573,"low":572,"close":573,"change":574,"percent_change":575,"volume":576,"transactions":183,"vwap":577},"2026-07-28",31.17,31.2585,0.3787,1.23,186.4883,31.3117,{"date":579,"open":580,"high":581,"low":580,"close":581,"change":582,"percent_change":583,"volume":584,"transactions":585,"vwap":586},"2026-07-27",30.8399,30.8798,0.3257,1.07,448.4883,34,30.8257,{"date":588,"open":589,"high":589,"low":589,"close":589,"change":590,"percent_change":517,"volume":591,"transactions":592,"vwap":593},"2026-07-24",30.5541,0.2868,54.1913,41,30.4189,{"date":595,"open":596,"high":596,"low":597,"close":597,"change":598,"percent_change":599,"volume":600,"transactions":200,"vwap":601},"2026-07-23",30.35,30.2673,-0.2986,-0.98,880.4883,30.3138,{"date":603,"open":604,"high":604,"low":604,"close":604,"change":605,"percent_change":316,"volume":606,"transactions":262,"vwap":607},"2026-07-22",30.5659,0.1788,132.4883,30.5279,{"date":609,"open":610,"high":610,"low":610,"close":610,"change":611,"percent_change":612,"volume":613,"transactions":614,"vwap":615},"2026-07-21",30.3871,-0.0529,-0.17,275.0633,62,30.4937,{"date":617,"open":618,"high":619,"low":344,"close":619,"change":620,"percent_change":621,"volume":622,"transactions":451,"vwap":623},"2026-07-20",30.43,30.44,-0.1755,-0.57,628.4883,30.4301,{"date":625,"open":626,"high":626,"low":627,"close":628,"change":620,"percent_change":621,"volume":629,"transactions":630,"vwap":631},"2026-07-17",31.11,30.57,30.6155,5778.4883,39,30.6791,{"date":633,"open":634,"high":635,"low":634,"close":635,"change":636,"percent_change":637,"volume":576,"transactions":418,"vwap":638},"2026-07-16",30.73,30.791,0.7383,2.46,30.7165,{"date":640,"open":641,"high":642,"low":643,"close":644,"change":645,"percent_change":207,"volume":646,"transactions":647,"vwap":648},"2026-07-15",30.09,30.125,30.05,30.0527,0.0304,6671.4883,63,30.0699,{"date":650,"open":643,"high":643,"low":651,"close":651,"change":652,"percent_change":278,"volume":653,"transactions":280,"vwap":654},"2026-07-14",30.0223,-0.0582,694.4883,30.1242,{"date":656,"open":657,"high":657,"low":657,"close":657,"change":658,"percent_change":659,"volume":660,"transactions":325,"vwap":661},"2026-07-13",30.0805,0.1205,0.4,85.7203,30.0622,{"date":663,"open":664,"high":665,"low":664,"close":664,"change":666,"percent_change":667,"volume":668,"transactions":9,"vwap":664},"2026-07-10",29.96,30.030001,0.254,0.86,2800,{"date":670,"open":671,"high":671,"low":672,"close":672,"change":673,"percent_change":612,"volume":674,"transactions":9,"vwap":672},"2026-07-09",29.865,29.706,-0.05,800,{"date":676,"open":677,"high":677,"low":678,"close":678,"change":679,"percent_change":680,"volume":681,"transactions":9,"vwap":678},"2026-07-08",29.88,29.756,-0.442,-1.46,1300,{"date":683,"open":684,"high":684,"low":684,"close":684,"change":685,"percent_change":316,"volume":686,"transactions":9,"vwap":684},"2026-07-07",30.198,0.177,100,{"date":688,"open":689,"high":689,"low":689,"close":689,"change":690,"percent_change":691,"volume":686,"transactions":9,"vwap":689},"2026-07-06",30.021,-0.152,-0.5,{"date":693,"open":694,"high":695,"low":694,"close":695,"change":696,"percent_change":697,"volume":674,"transactions":9,"vwap":695},"2026-07-02",30.07,30.173,0.401,1.35,{"date":699,"open":700,"high":700,"low":700,"close":700,"change":701,"percent_change":702,"volume":686,"transactions":9,"vwap":700},"2026-07-01",29.772,0.131,0.44,{"date":704,"open":705,"high":705,"low":705,"close":705,"change":706,"percent_change":707,"volume":708,"transactions":9,"vwap":705},"2026-06-30",29.641,-0.193,-0.65,300,{"date":710,"open":711,"high":712,"low":711,"close":712,"change":713,"percent_change":510,"volume":714,"transactions":9,"vwap":712},"2026-06-29",29.74,29.834,-0.116,200,{"date":716,"open":717,"high":718,"low":717,"close":718,"change":719,"percent_change":720,"volume":721,"transactions":9,"vwap":718},"2026-06-26",29.77,29.95,0.28,0.94,400,{"date":723,"open":724,"high":724,"low":725,"close":726,"change":727,"percent_change":728,"volume":729,"transactions":9,"vwap":726},"2026-06-25",29.7,29.655,29.67,0.215,0.73,2700,{"date":731,"open":732,"high":733,"low":732,"close":733,"change":734,"percent_change":735,"volume":736,"transactions":9,"vwap":733},"2026-06-24",29.25,29.455,0.283,0.97,1200,{"date":738,"open":739,"high":739,"low":739,"close":739,"change":740,"percent_change":741,"volume":686,"transactions":9,"vwap":739},"2026-06-23",29.172,0.103,0.35,{"date":743,"open":744,"high":744,"low":745,"close":745,"change":746,"percent_change":337,"volume":674,"transactions":9,"vwap":745},"2026-06-22",29.22,29.069,-0.111,{"date":748,"open":749,"high":749,"low":275,"close":750,"change":751,"percent_change":752,"volume":753,"transactions":9,"vwap":750},"2026-06-18",29.31,29.18,-0.18,-0.61,1400,{"date":755,"open":756,"high":756,"low":757,"close":757,"change":758,"percent_change":759,"volume":760,"transactions":9,"vwap":757},"2026-06-17",29.82,29.36,-0.462,-1.55,2300,{"date":762,"open":763,"high":763,"low":764,"close":764,"change":765,"percent_change":766,"volume":714,"transactions":9,"vwap":764},"2026-06-16",29.87,29.822,0.002,0.01,{"date":768,"open":769,"high":769,"low":756,"close":756,"change":770,"percent_change":771,"volume":772,"transactions":9,"vwap":756},"2026-06-15",29.91,-0.04,-0.13,700,{"date":774,"open":775,"high":776,"low":777,"close":776,"change":430,"percent_change":778,"volume":779,"transactions":9,"vwap":776},"2026-06-12",29.81,29.86,29.8,0.88,500,{"date":781,"open":782,"high":783,"low":782,"close":783,"change":784,"percent_change":785,"volume":721,"transactions":9,"vwap":783},"2026-06-11",29.495,29.6,0.256,0.87,{"date":787,"open":788,"high":788,"low":788,"close":788,"change":789,"percent_change":190,"volume":714,"transactions":9,"vwap":788},"2026-06-10",29.344,-0.031,{"date":791,"open":792,"high":792,"low":792,"close":792,"change":793,"percent_change":538,"volume":686,"transactions":9,"vwap":792},"2026-06-09",29.375,0.402,{"date":795,"open":796,"high":796,"low":796,"close":796,"change":797,"percent_change":105,"volume":708,"transactions":9,"vwap":796},"2026-06-08",28.973,-0.14,{"date":799,"open":284,"high":744,"low":800,"close":800,"change":801,"percent_change":802,"volume":803,"transactions":9,"vwap":800},"2026-06-05",29.113,0.093,0.32,600,{"date":805,"open":806,"high":806,"low":806,"close":806,"change":807,"percent_change":808,"volume":686,"transactions":9,"vwap":806},"2026-06-04",29.02,0.146,0.51,{"date":810,"open":811,"high":811,"low":811,"close":811,"change":789,"percent_change":190,"volume":686,"transactions":9,"vwap":811},"2026-06-03",28.874,{"date":813,"open":814,"high":815,"low":814,"close":816,"change":817,"percent_change":818,"volume":819,"transactions":9,"vwap":816},"2026-06-02",28.66,28.93,28.905,0.185,0.64,1800,{"date":821,"open":822,"high":822,"low":823,"close":823,"change":824,"percent_change":825,"volume":174,"transactions":9,"vwap":823},"2026-06-01",28.78,28.72,-0.28,-0.97,{"date":827,"open":828,"high":828,"low":441,"close":441,"change":829,"percent_change":830,"volume":681,"transactions":9,"vwap":441},"2026-05-29",29.15,-0.148,-0.51,{"date":832,"open":248,"high":833,"low":248,"close":834,"change":835,"percent_change":836,"volume":837,"transactions":9,"vwap":834},"2026-05-28",29.29,29.148,0.118,0.41,2600,{"date":839,"open":840,"high":840,"low":841,"close":841,"change":842,"percent_change":843,"volume":844,"transactions":9,"vwap":841},"2026-05-27",29.08,29.030001,0.038,0.13,6800,{"date":846,"open":847,"high":848,"low":847,"close":848,"change":849,"percent_change":850,"volume":819,"transactions":9,"vwap":848},"2026-05-26",28.9,28.992,0.087,0.3,{"date":852,"open":853,"high":816,"low":853,"close":816,"change":854,"percent_change":785,"volume":668,"transactions":9,"vwap":816},"2026-05-22",28.8,0.248,{"date":856,"open":857,"high":857,"low":857,"close":857,"change":858,"percent_change":859,"volume":714,"transactions":9,"vwap":857},"2026-05-21",28.657,0.14,0.49,{"date":861,"open":862,"high":862,"low":862,"close":862,"change":863,"percent_change":659,"volume":686,"transactions":9,"vwap":862},"2026-05-20",28.517,0.115,{"date":865,"open":866,"high":867,"low":866,"close":868,"change":492,"percent_change":161,"volume":721,"transactions":9,"vwap":868},"2026-05-19",28.39,28.55,28.402,{"date":870,"open":871,"high":872,"low":871,"close":873,"change":874,"percent_change":875,"volume":772,"transactions":9,"vwap":873},"2026-05-18",28.25,28.48,28.472,0.309,1.1,{"date":877,"open":871,"high":871,"low":878,"close":878,"change":879,"percent_change":880,"volume":736,"transactions":9,"vwap":878},"2026-05-15",28.163,-0.297,-1.04,{"date":882,"open":883,"high":883,"low":884,"close":884,"change":885,"percent_change":886,"volume":714,"transactions":9,"vwap":884},"2026-05-14",28.52,28.46,0.049,0.17,{"date":888,"open":889,"high":889,"low":890,"close":890,"change":891,"percent_change":52,"volume":708,"transactions":9,"vwap":890},"2026-05-13",28.42,28.411,-0.188,{"date":893,"open":889,"high":894,"low":889,"close":894,"change":895,"percent_change":207,"volume":714,"transactions":9,"vwap":894},"2026-05-12",28.599,0.028,{"date":897,"open":221,"high":221,"low":898,"close":898,"change":899,"percent_change":394,"volume":714,"transactions":9,"vwap":898},"2026-05-11",28.571,-0.047,{"date":901,"open":902,"high":903,"low":904,"close":904,"change":905,"percent_change":906,"volume":779,"transactions":9,"vwap":904},"2026-05-08",28.64,28.7,28.618,-0.056,-0.2,{"date":908,"open":909,"high":909,"low":910,"close":910,"change":911,"percent_change":912,"volume":772,"transactions":9,"vwap":910},"2026-05-07",28.79,28.674,-0.158,-0.55,{"date":914,"open":915,"high":916,"low":915,"close":916,"change":917,"percent_change":449,"volume":772,"transactions":9,"vwap":916},"2026-05-06",28.81,28.832,0.219,{"date":919,"open":920,"high":902,"low":920,"close":921,"change":922,"percent_change":923,"volume":924,"transactions":9,"vwap":921},"2026-05-05",28.35,28.613,0.202,0.71,1900,{"date":926,"open":902,"high":902,"low":920,"close":890,"change":927,"percent_change":928,"volume":772,"transactions":9,"vwap":890},"2026-05-04",-0.404,-1.4,{"date":930,"open":931,"high":931,"low":932,"close":932,"change":933,"percent_change":934,"volume":935,"transactions":9,"vwap":932},"2026-05-01",28.96,28.815,-0.131,-0.45,8100,{"date":937,"open":938,"high":939,"low":909,"close":939,"change":940,"percent_change":941,"volume":942,"transactions":9,"vwap":939},"2026-04-30",28.85,28.946,0.389,1.36,6600,{"date":944,"open":945,"high":945,"low":946,"close":946,"change":947,"percent_change":948,"volume":681,"transactions":9,"vwap":946},"2026-04-29",28.71,28.557,-0.183,-0.64,{"date":950,"open":823,"high":806,"low":823,"close":18,"change":951,"percent_change":952,"volume":953,"transactions":9,"vwap":18},"2026-04-28",0.097,0.34,15500,{"date":955,"open":956,"high":956,"low":956,"close":956,"change":957,"percent_change":958,"volume":686,"transactions":9,"vwap":956},"2026-04-27",28.643,0.067,0.23,{"date":960,"open":961,"high":961,"low":961,"close":961,"change":962,"percent_change":963,"volume":686,"transactions":9,"vwap":961},"2026-04-24",28.576,-0.209,-0.73,{"date":965,"open":18,"high":966,"low":18,"close":966,"change":967,"percent_change":968,"volume":714,"transactions":9,"vwap":966},"2026-04-23",28.785,0.348,1.22,{"date":970,"open":971,"high":972,"low":971,"close":972,"change":973,"percent_change":302,"volume":974,"transactions":9,"vwap":972},"2026-04-22",28.38,28.437,-0.256,900,{"date":976,"open":977,"high":977,"low":977,"close":977,"change":978,"percent_change":979,"volume":686,"transactions":9,"vwap":977},"2026-04-21",28.693,-0.157,-0.54,{"date":981,"open":938,"high":938,"low":938,"close":938,"change":843,"percent_change":268,"volume":721,"transactions":9,"vwap":938},"2026-04-20",{"date":983,"open":823,"high":823,"low":823,"close":823,"change":984,"percent_change":985,"volume":686,"transactions":9,"vwap":823},"2026-04-17",0.355,1.25,{"date":987,"open":988,"high":988,"low":988,"close":988,"change":989,"percent_change":990,"volume":686,"transactions":9,"vwap":988},"2026-04-16",28.365,0.198,0.7,{"date":992,"open":993,"high":994,"low":993,"close":995,"change":996,"percent_change":621,"volume":779,"transactions":9,"vwap":995},"2026-04-15",28.1,28.17,28.167,-0.162,{"date":998,"open":999,"high":999,"low":999,"close":999,"change":849,"percent_change":408,"volume":686,"transactions":9,"vwap":999},"2026-04-14",28.329,{"date":1001,"open":1002,"high":1002,"low":1002,"close":1002,"change":1003,"percent_change":1004,"volume":714,"transactions":9,"vwap":1002},"2026-04-13",28.242,-0.023,-0.08,{"date":1006,"open":1007,"high":1007,"low":1007,"close":1007,"change":973,"percent_change":1008,"volume":686,"transactions":9,"vwap":1007},"2026-04-10",28.265,-0.9,{"date":1010,"open":1011,"high":1011,"low":1011,"close":1011,"change":1012,"percent_change":198,"volume":686,"transactions":9,"vwap":1011},"2026-04-09",28.521,0.112,{"date":1014,"open":1015,"high":1016,"low":1015,"close":1016,"change":1017,"percent_change":1018,"volume":1019,"transactions":9,"vwap":1016},"2026-04-08",28.28,28.409,0.561,2.01,101400,{"date":1021,"open":1022,"high":1022,"low":1022,"close":1022,"change":746,"percent_change":1023,"volume":686,"transactions":9,"vwap":1022},"2026-04-07",27.848,-0.4,{"date":1025,"open":1026,"high":1027,"low":1026,"close":1027,"change":1028,"percent_change":1029,"volume":708,"transactions":9,"vwap":1027},"2026-04-06",27.91,27.959,-0.017,-0.06,{"date":1031,"open":1032,"high":1032,"low":1032,"close":1032,"change":1033,"percent_change":71,"volume":1034,"transactions":9,"vwap":1032},"2026-04-02",27.976,0.019,1100,{"date":1036,"open":1037,"high":1037,"low":1037,"close":1037,"change":1038,"percent_change":476,"volume":686,"transactions":9,"vwap":1037},"2026-04-01",27.957,0.012,{"date":1040,"open":1041,"high":1042,"low":1041,"close":1042,"change":719,"percent_change":1043,"volume":708,"transactions":9,"vwap":1042},"2026-03-31",27.82,27.945,1.01,{"date":1045,"open":1046,"high":1046,"low":1047,"close":1047,"change":1048,"percent_change":1049,"volume":753,"transactions":9,"vwap":1047},"2026-03-30",27.715,27.665,0.09,0.33,{"date":1051,"open":1052,"high":1053,"low":1054,"close":1055,"change":1056,"percent_change":707,"volume":819,"transactions":9,"vwap":1055},"2026-03-27",27.73,27.79,27.55,27.575,-0.181,{"date":1058,"open":1059,"high":1059,"low":1060,"close":1061,"change":1062,"percent_change":394,"volume":674,"transactions":9,"vwap":1061},"2026-03-26",27.99,27.72,27.756,-0.044,{"date":1064,"open":1052,"high":1065,"low":1052,"close":1065,"change":1066,"percent_change":373,"volume":686,"transactions":9,"vwap":1065},"2026-03-25",27.8,0.106,{"date":1068,"open":1069,"high":1070,"low":1069,"close":1070,"change":1071,"percent_change":1072,"volume":714,"transactions":9,"vwap":1070},"2026-03-24",27.65,27.694,0.08,0.29,{"date":1074,"open":1075,"high":1053,"low":1076,"close":1076,"change":1077,"percent_change":1078,"volume":708,"transactions":9,"vwap":1076},"2026-03-23",27.67,27.614,0.374,1.37,{"date":1080,"open":1081,"high":1081,"low":1082,"close":1082,"change":1083,"percent_change":1084,"volume":714,"transactions":9,"vwap":1082},"2026-03-20",27.51,27.24,-0.532,-1.92,{"date":1086,"open":1087,"high":1087,"low":1088,"close":1089,"change":690,"percent_change":979,"volume":779,"transactions":9,"vwap":1089},"2026-03-19",27.83,27.758,27.772,{"date":1091,"open":1092,"high":1092,"low":1093,"close":1093,"change":1094,"percent_change":759,"volume":686,"transactions":9,"vwap":1093},"2026-03-18",28.15,27.924,-0.44,{"date":1096,"open":1097,"high":1097,"low":1098,"close":1098,"change":766,"percent_change":476,"volume":708,"transactions":9,"vwap":1098},"2026-03-17",28.53,28.364,{"date":1100,"open":1101,"high":1101,"low":1102,"close":1102,"change":1103,"percent_change":741,"volume":803,"transactions":9,"vwap":1102},"2026-03-16",28.51,28.354,0.098,{"date":1105,"open":1106,"high":1106,"low":1107,"close":1107,"change":1108,"percent_change":1109,"volume":708,"transactions":9,"vwap":1107},"2026-03-13",28.43,28.256,0.056,0.2,{"date":1111,"open":1106,"high":1106,"low":1112,"close":1112,"change":355,"percent_change":1113,"volume":686,"transactions":9,"vwap":1112},"2026-03-12",28.2,-1.16,{"date":1115,"open":1116,"high":1097,"low":1116,"close":1097,"change":1117,"percent_change":416,"volume":779,"transactions":9,"vwap":1097},"2026-03-11",28.45,-0.132,{"date":1119,"open":1120,"high":909,"low":1120,"close":1121,"change":1122,"percent_change":260,"volume":1123,"transactions":9,"vwap":1121},"2026-03-10",28.65,28.662,-0.237,3200,{"date":1125,"open":1126,"high":1127,"low":1126,"close":1127,"change":1128,"percent_change":824,"volume":714,"transactions":9,"vwap":1127},"2026-03-09",28.44,28.899,-0.081,{"date":1130,"open":1131,"high":1132,"low":1131,"close":240,"change":1133,"percent_change":1134,"volume":779,"transactions":9,"vwap":240},"2026-03-06",28.84,28.987,-0.207,-0.71,{"date":1136,"open":1137,"high":1137,"low":1138,"close":1138,"change":1139,"percent_change":1140,"volume":1141,"transactions":9,"vwap":1138},"2026-03-05",29.44,29.187,-0.434,-1.47,3800,{"date":1143,"open":1144,"high":725,"low":1145,"close":1146,"change":1147,"percent_change":207,"volume":1148,"transactions":9,"vwap":1146},"2026-03-04",29.56,28.91,29.621,0.031,13200,{"date":1150,"open":1151,"high":1152,"low":1153,"close":1153,"change":1154,"percent_change":1155,"volume":1156,"transactions":9,"vwap":1153},"2026-03-03",29.75,29.767,29.59,-0.335,-1.12,9200,{"date":1158,"open":1159,"high":1159,"low":1159,"close":1159,"change":1160,"percent_change":824,"volume":714,"transactions":9,"vwap":1159},"2026-03-02",29.925,-0.084,{"date":1162,"open":1163,"high":1164,"low":1163,"close":1164,"change":1165,"percent_change":373,"volume":1166,"transactions":9,"vwap":1164},"2026-02-27",29.73,30.0090008,0.114,4000,{"date":1168,"open":1169,"high":1170,"low":1171,"close":1170,"change":1172,"percent_change":408,"volume":674,"transactions":9,"vwap":1170},"2026-02-26",29.89,29.895,29.84,0.091,{"date":1174,"open":1175,"high":1175,"low":1176,"close":1177,"change":1178,"percent_change":553,"volume":1179,"transactions":9,"vwap":1177},"2026-02-25",30.01,29.665,29.804,-0.167,2100,{"date":1181,"open":1182,"high":665,"low":1182,"close":1183,"change":1184,"percent_change":1185,"volume":753,"transactions":9,"vwap":1183},"2026-02-24",29.94,29.971,0.201,0.68,{"date":1187,"open":717,"high":776,"low":717,"close":717,"change":978,"percent_change":1188,"volume":1189,"transactions":9,"vwap":717},"2026-02-23",-0.52,4100,{"date":1191,"open":1192,"high":1192,"low":1192,"close":1192,"change":1193,"percent_change":1194,"volume":686,"transactions":9,"vwap":1192},"2026-02-20",29.927,0.128,0.43,{"date":1196,"open":1169,"high":1169,"low":1197,"close":1198,"change":1199,"percent_change":797,"volume":174,"transactions":9,"vwap":1198},"2026-02-19",29.776,29.799,-0.041,{"date":1201,"open":677,"high":677,"low":1171,"close":1171,"change":1202,"percent_change":323,"volume":714,"transactions":9,"vwap":1171},"2026-02-18",0.062,{"date":1204,"open":717,"high":1205,"low":717,"close":1205,"change":1206,"percent_change":751,"volume":708,"transactions":9,"vwap":1205},"2026-02-17",29.778,-0.055,{"date":1208,"open":1209,"high":1210,"low":1209,"close":1211,"change":1212,"percent_change":923,"volume":729,"transactions":9,"vwap":1211},"2026-02-13",29.63,29.85,29.833,0.211,{"date":1214,"open":1215,"high":1215,"low":1215,"close":1215,"change":1216,"percent_change":94,"volume":714,"transactions":9,"vwap":1215},"2026-02-12",29.622,-0.229,{"date":1218,"open":756,"high":1219,"low":756,"close":1219,"change":1220,"percent_change":1221,"volume":974,"transactions":9,"vwap":1219},"2026-02-11",29.851,0.11,0.37,{"date":1223,"open":777,"high":756,"low":1224,"close":1224,"change":1225,"percent_change":1226,"volume":974,"transactions":9,"vwap":1224},"2026-02-10",29.741,0.261,0.89,{"date":1228,"open":1229,"high":1229,"low":1229,"close":1229,"change":1230,"percent_change":1231,"volume":714,"transactions":9,"vwap":1229},"2026-02-09",29.48,-0.184,-0.62,{"date":1233,"open":292,"high":1234,"low":1153,"close":1234,"change":1235,"percent_change":1236,"volume":779,"transactions":9,"vwap":1234},"2026-02-06",29.664,0.338,1.15,{"date":1238,"open":757,"high":1239,"low":1240,"close":1240,"change":1241,"percent_change":1242,"volume":174,"transactions":9,"vwap":1240},"2026-02-05",29.39,29.326,-0.223,-0.75,{"date":1244,"open":1245,"high":1245,"low":1246,"close":1246,"change":1247,"percent_change":1248,"volume":714,"transactions":9,"vwap":1246},"2026-02-04",29.579,29.549,0.598,2.07,{"date":1250,"open":1251,"high":1251,"low":1252,"close":1252,"change":1253,"percent_change":1254,"volume":721,"transactions":9,"vwap":1252},"2026-02-03",29.01,28.951,0.151,0.52,{"date":1256,"open":853,"high":853,"low":853,"close":853,"change":1257,"percent_change":1221,"volume":686,"transactions":9,"vwap":853},"2026-02-02",0.105,{"date":1259,"open":1260,"high":1260,"low":1260,"close":1260,"change":1261,"percent_change":1226,"volume":686,"transactions":9,"vwap":1260},"2026-01-30",28.695,0.252,{"date":1263,"open":1264,"high":1265,"low":1264,"close":1265,"change":1266,"percent_change":1194,"volume":974,"transactions":9,"vwap":1265},"2026-01-29",28.4,28.443,0.121,{"date":1268,"open":1269,"high":1269,"low":1269,"close":1269,"change":1270,"percent_change":224,"volume":686,"transactions":9,"vwap":1269},"2026-01-28",28.322,-0.089,{"date":1272,"open":971,"high":890,"low":1273,"close":890,"change":1274,"percent_change":21,"volume":924,"transactions":9,"vwap":890},"2026-01-27",28.32,0.072,{"date":1276,"open":1277,"high":1278,"low":1277,"close":1278,"change":1279,"percent_change":741,"volume":708,"transactions":9,"vwap":1278},"2026-01-26",28.3,28.339,0.099,{"date":1281,"open":1273,"high":1273,"low":1282,"close":1283,"change":1284,"percent_change":1285,"volume":803,"transactions":9,"vwap":1283},"2026-01-23",28.194,28.24,-0.077,-0.27,{"date":1287,"open":1288,"high":1288,"low":1288,"close":1288,"change":1289,"percent_change":365,"volume":686,"transactions":9,"vwap":1288},"2026-01-22",28.317,0.034,{"date":1291,"open":1292,"high":1292,"low":1292,"close":1292,"change":1293,"percent_change":1294,"volume":708,"transactions":9,"vwap":1292},"2026-01-21",28.283,0.351,1.26,{"date":1296,"open":1297,"high":1297,"low":1297,"close":1297,"change":1298,"percent_change":1299,"volume":686,"transactions":9,"vwap":1297},"2026-01-20",27.932,-0.249,-0.88,{"date":1301,"open":1302,"high":1303,"low":1302,"close":1303,"change":1304,"percent_change":36,"volume":779,"transactions":9,"vwap":1303},"2026-01-16",28.16,28.181,-0.062,{"date":1306,"open":1015,"high":1015,"low":1307,"close":1307,"change":951,"percent_change":952,"volume":674,"transactions":9,"vwap":1307},"2026-01-15",28.243,{"date":1309,"open":1310,"high":1311,"low":1310,"close":1311,"change":1312,"percent_change":1313,"volume":714,"transactions":9,"vwap":1311},"2026-01-14",28.030001,28.146,0.333,1.2,{"date":1315,"open":1316,"high":1316,"low":1317,"close":1318,"change":1319,"percent_change":1320,"volume":1321,"transactions":9,"vwap":1318},"2026-01-13",27.84,27.673,27.813,0.074,0.27,1700,{"date":1323,"open":1324,"high":1324,"low":1324,"close":1324,"change":1325,"percent_change":1071,"volume":686,"transactions":9,"vwap":1324},"2026-01-12",27.739,0.023,{"date":1327,"open":1328,"high":1328,"low":1328,"close":1328,"change":459,"percent_change":659,"volume":686,"transactions":9,"vwap":1328},"2026-01-09",27.716,{"date":1330,"open":1081,"high":1331,"low":1081,"close":1331,"change":1332,"percent_change":1333,"volume":753,"transactions":9,"vwap":1331},"2026-01-08",27.605,0.396,1.46,{"date":1335,"open":1336,"high":1336,"low":1337,"close":1337,"change":1338,"percent_change":1339,"volume":1340,"transactions":9,"vwap":1337},"2026-01-07",27.29,27.209,-0.284,-1.03,3400,{"date":1342,"open":1343,"high":1343,"low":1343,"close":1343,"change":1344,"percent_change":1294,"volume":686,"transactions":9,"vwap":1343},"2026-01-06",27.493,0.342,{"date":1346,"open":1347,"high":1347,"low":1347,"close":1347,"change":858,"percent_change":1254,"volume":686,"transactions":9,"vwap":1347},"2026-01-05",27.151,{"date":1349,"open":1350,"high":1350,"low":1350,"close":1350,"change":1351,"percent_change":808,"volume":714,"transactions":9,"vwap":1350},"2026-01-02",27.011,0.138,{"date":1353,"open":1354,"high":1354,"low":1354,"close":1354,"change":1355,"percent_change":948,"volume":686,"transactions":9,"vwap":1354},"2025-12-31",26.873,-0.174,{"date":1357,"open":1358,"high":1358,"low":1359,"close":1359,"change":1360,"percent_change":492,"volume":714,"transactions":9,"vwap":1359},"2025-12-30",27.07,27.047001,-0.018,{"date":1362,"open":1363,"high":1363,"low":1364,"close":1364,"change":1365,"percent_change":673,"volume":681,"transactions":9,"vwap":1364},"2025-12-29",27.09,27.065001,-0.013,{"date":1367,"open":1368,"high":1368,"low":1368,"close":1368,"change":1369,"percent_change":71,"volume":686,"transactions":9,"vwap":1368},"2025-12-26",27.077999,0.018,{"date":1371,"open":1372,"high":1373,"low":1372,"close":1373,"change":1374,"percent_change":659,"volume":708,"transactions":9,"vwap":1373},"2025-12-24",27.040001,27.059999,0.107,{"date":1376,"open":1377,"high":1377,"low":1377,"close":1377,"change":1378,"percent_change":1285,"volume":686,"transactions":9,"vwap":1377},"2025-12-23",26.953,-0.072,{"date":1380,"open":1381,"high":1381,"low":1382,"close":1382,"change":1383,"percent_change":1384,"volume":1385,"transactions":9,"vwap":1382},"2025-12-22",27.035999,27.025,0.147,0.55,4400,{"date":1387,"open":1388,"high":1388,"low":1389,"close":1389,"change":1390,"percent_change":1391,"volume":779,"transactions":9,"vwap":1389},"2025-12-19",26.98,26.878,-0.435,-1.59,{"date":1393,"open":1394,"high":1394,"low":1394,"close":1394,"change":1003,"percent_change":1004,"volume":686,"transactions":9,"vwap":1394},"2025-12-18",27.313,{"date":1396,"open":1397,"high":1397,"low":1397,"close":1397,"change":1374,"percent_change":198,"volume":686,"transactions":9,"vwap":1397},"2025-12-17",27.336,{"date":1399,"open":1400,"high":1400,"low":1401,"close":1401,"change":1402,"percent_change":251,"volume":714,"transactions":9,"vwap":1401},"2025-12-16",27.32,27.229,-0.203,{"date":1404,"open":1405,"high":1405,"low":1405,"close":1405,"change":1406,"percent_change":741,"volume":686,"transactions":9,"vwap":1405},"2025-12-15",27.432,0.096,{"date":1408,"open":1397,"high":1397,"low":1397,"close":1397,"change":1409,"percent_change":1071,"volume":714,"transactions":9,"vwap":1397},"2025-12-12",0.021,{"date":1411,"open":1412,"high":1412,"low":1412,"close":1412,"change":1413,"percent_change":1414,"volume":686,"transactions":9,"vwap":1412},"2025-12-11",27.315,0.244,0.9,{"date":1416,"open":1417,"high":1417,"low":1417,"close":1417,"change":1418,"percent_change":1236,"volume":686,"transactions":9,"vwap":1417},"2025-12-10",27.070999,0.307,{"date":1420,"open":1421,"high":1421,"low":1421,"close":1421,"change":1422,"percent_change":612,"volume":686,"transactions":9,"vwap":1421},"2025-12-09",26.764,-0.045,{"date":1424,"open":1425,"high":1425,"low":1425,"close":1425,"change":1338,"percent_change":1426,"volume":686,"transactions":9,"vwap":1425},"2025-12-08",26.809,-1.05,{"date":1428,"open":1429,"high":1429,"low":1429,"close":1429,"change":1430,"percent_change":886,"volume":686,"transactions":9,"vwap":1429},"2025-12-05",27.093,0.046,{"date":1432,"open":1359,"high":1359,"low":1359,"close":1359,"change":1433,"percent_change":394,"volume":686,"transactions":9,"vwap":1359},"2025-12-04",-0.042,{"date":1435,"open":1436,"high":1436,"low":1437,"close":1437,"change":1438,"percent_change":1439,"volume":714,"transactions":9,"vwap":1437},"2025-12-03",27.12,27.089001,0.164,0.61,{"date":1441,"open":1442,"high":1442,"low":1442,"close":1442,"change":1443,"percent_change":380,"volume":686,"transactions":9,"vwap":1442},"2025-12-02",26.925,-0.127,{"date":1445,"open":1446,"high":1446,"low":1446,"close":1446,"change":1447,"percent_change":707,"volume":686,"transactions":9,"vwap":1446},"2025-12-01",27.052,-0.177,{"date":1449,"open":1401,"high":1401,"low":1401,"close":1401,"change":1450,"percent_change":1194,"volume":686,"transactions":9,"vwap":1401},"2025-11-28",0.117,{"date":1452,"open":1453,"high":1453,"low":1453,"close":1453,"change":1454,"percent_change":1185,"volume":686,"transactions":9,"vwap":1453},"2025-11-26",27.112,0.183,{"date":1456,"open":1457,"high":1457,"low":1458,"close":1459,"change":1460,"percent_change":1236,"volume":721,"transactions":9,"vwap":1459},"2025-11-25",26.94,26.91,26.929,0.306,{"date":1462,"open":1463,"high":1463,"low":1463,"close":1463,"change":1464,"percent_change":1004,"volume":686,"transactions":9,"vwap":1463},"2025-11-24",26.623,-0.022,{"date":1466,"open":1467,"high":1467,"low":1468,"close":1468,"change":808,"percent_change":1469,"volume":1470,"transactions":9,"vwap":1468},"2025-11-21",26.7,26.645,1.95,1500,{"date":1472,"open":1473,"high":1473,"low":1474,"close":1474,"change":1475,"percent_change":1094,"volume":714,"transactions":9,"vwap":1474},"2025-11-20",26.16,26.135,-0.115,{"date":1477,"open":1478,"high":1478,"low":1478,"close":1478,"change":1479,"percent_change":260,"volume":686,"transactions":9,"vwap":1478},"2025-11-19",26.25,-0.218,{"date":1481,"open":1482,"high":1483,"low":1484,"close":1484,"change":1202,"percent_change":958,"volume":779,"transactions":9,"vwap":1484},"2025-11-18",26.53,26.55,26.468,{"date":1486,"open":1487,"high":1487,"low":1488,"close":1488,"change":1489,"percent_change":1490,"volume":708,"transactions":9,"vwap":1488},"2025-11-17",26.68,26.406,-0.232,-0.87,{"date":1492,"open":1493,"high":1493,"low":1493,"close":1493,"change":1494,"percent_change":1495,"volume":714,"transactions":9,"vwap":1493},"2025-11-14",26.638,-0.098,-0.37,{"date":1497,"open":1458,"high":1458,"low":1498,"close":1498,"change":1499,"percent_change":36,"volume":708,"transactions":9,"vwap":1498},"2025-11-13",26.736,-0.059,{"date":1501,"open":1502,"high":1503,"low":1504,"close":1504,"change":1257,"percent_change":198,"volume":779,"transactions":9,"vwap":1504},"2025-11-12",26.82,26.83,26.795,{"date":1506,"open":1507,"high":1507,"low":1507,"close":1507,"change":1508,"percent_change":735,"volume":686,"transactions":9,"vwap":1507},"2025-11-11",26.69,0.257,{"date":1510,"open":1511,"high":1512,"low":1511,"close":1512,"change":1430,"percent_change":886,"volume":708,"transactions":9,"vwap":1512},"2025-11-10",26.32,26.433,{"date":1514,"open":1515,"high":1515,"low":1515,"close":1515,"change":1516,"percent_change":1517,"volume":686,"transactions":9,"vwap":1515},"2025-11-07",26.387,0.174,0.66,{"date":1519,"open":1520,"high":1520,"low":1521,"close":1521,"change":1522,"percent_change":355,"volume":729,"transactions":9,"vwap":1521},"2025-11-06",26.31,26.213,-0.087,{"date":1524,"open":1525,"high":1526,"low":1525,"close":1526,"change":1048,"percent_change":952,"volume":714,"transactions":9,"vwap":1526},"2025-11-05",26.24,26.3,{"date":1528,"open":1529,"high":1530,"low":1531,"close":1530,"change":1532,"percent_change":1533,"volume":1166,"transactions":9,"vwap":1530},"2025-11-04",26.18,26.21,26.15,0.001,0,{"date":1535,"open":24,"high":1536,"low":24,"close":1536,"change":1537,"percent_change":1538,"volume":1539,"transactions":9,"vwap":1536},"2025-11-03",26.209,-0.185,-0.7,4800,{"date":1541,"open":1478,"high":1542,"low":1478,"close":1542,"change":475,"percent_change":476,"volume":686,"transactions":9,"vwap":1542},"2025-10-31",26.394,{"date":1544,"open":1545,"high":1546,"low":1547,"close":1547,"change":1548,"percent_change":1549,"volume":1550,"transactions":9,"vwap":1547},"2025-10-30",26.44,26.45,26.383,0.051,0.19,2400,{"date":1552,"open":1553,"high":1554,"low":1555,"close":1555,"change":679,"percent_change":1556,"volume":714,"transactions":9,"vwap":1555},"2025-10-29",26.64,26.65,26.332,-1.65,{"date":1558,"open":1559,"high":1560,"low":1559,"close":1561,"change":1562,"percent_change":166,"volume":1340,"transactions":9,"vwap":1561},"2025-10-28",26.76,26.81,26.774,-0.186,{"date":1564,"open":1565,"high":1566,"low":1565,"close":1566,"change":1567,"percent_change":1568,"volume":674,"transactions":9,"vwap":1566},"2025-10-27",26.85,26.96,0.135,0.5,{"date":1570,"open":1565,"high":1571,"low":1572,"close":1572,"change":1573,"percent_change":1574,"volume":1166,"transactions":9,"vwap":1572},"2025-10-24",26.89,26.825,0.007,0.03,{"date":1576,"open":1577,"high":1565,"low":1578,"close":1578,"change":1579,"percent_change":771,"volume":729,"transactions":9,"vwap":1578},"2025-10-23",26.822,26.818,-0.035,{"date":1581,"open":1582,"high":1582,"low":1583,"close":1583,"change":933,"percent_change":1584,"volume":803,"transactions":9,"vwap":1583},"2025-10-22",26.895,26.853,-0.49,{"date":1586,"open":1587,"high":1372,"low":1457,"close":1588,"change":1589,"percent_change":1220,"volume":729,"transactions":9,"vwap":1588},"2025-10-21",26.95,26.984,0.029,{"date":1591,"open":1592,"high":1593,"low":1592,"close":1593,"change":1594,"percent_change":1595,"volume":1179,"transactions":9,"vwap":1593},"2025-10-20",26.915,26.955,0.222,0.83,{"date":1597,"open":1598,"high":1598,"low":1598,"close":1598,"change":1599,"percent_change":316,"volume":686,"transactions":9,"vwap":1598},"2025-10-17",26.733,0.158,{"date":1601,"open":1602,"high":1602,"low":1603,"close":1603,"change":1604,"percent_change":510,"volume":686,"transactions":9,"vwap":1603},"2025-10-16",26.74,26.575,-0.104,{"date":1606,"open":1553,"high":1607,"low":1608,"close":1607,"change":1609,"percent_change":1610,"volume":1611,"transactions":9,"vwap":1607},"2025-10-15",26.679,26.63,0.058,0.22,85100,{"date":1613,"open":1614,"high":1614,"low":1614,"close":1614,"change":1615,"percent_change":720,"volume":686,"transactions":9,"vwap":1614},"2025-10-14",26.621,0.249,{"date":1617,"open":1618,"high":1618,"low":1618,"close":1618,"change":1619,"percent_change":818,"volume":686,"transactions":9,"vwap":1618},"2025-10-13",26.372,0.168,{"date":1621,"open":1622,"high":1622,"low":1623,"close":1623,"change":1624,"percent_change":1625,"volume":708,"transactions":9,"vwap":1623},"2025-10-10",26.363,26.204,-0.381,-1.43,{"date":1627,"open":1628,"high":1629,"low":1630,"close":1631,"change":1632,"percent_change":1155,"volume":1633,"transactions":9,"vwap":1631},"2025-10-09",26.57,26.59,26.54,26.585,-0.301,10300,{"date":1635,"open":1636,"high":1636,"low":1636,"close":1636,"change":957,"percent_change":21,"volume":686,"transactions":9,"vwap":1636},"2025-10-08",26.886,{"date":1638,"open":1565,"high":1565,"low":1639,"close":1639,"change":492,"percent_change":1640,"volume":721,"transactions":9,"vwap":1639},"2025-10-07",26.819,-0.26,{"date":1642,"open":1566,"high":1566,"low":1643,"close":1643,"change":1475,"percent_change":1644,"volume":681,"transactions":9,"vwap":1643},"2025-10-06",26.889,-0.43,{"date":1646,"open":1358,"high":1358,"low":1647,"close":1647,"change":1648,"percent_change":1384,"volume":721,"transactions":9,"vwap":1647},"2025-10-03",27.0039997,0.149,{"date":1650,"open":1651,"high":1651,"low":1651,"close":1651,"change":1422,"percent_change":612,"volume":686,"transactions":9,"vwap":1651},"2025-10-02",26.855,{"date":1653,"open":1654,"high":1654,"low":1654,"close":1654,"change":1655,"percent_change":1656,"volume":686,"transactions":9,"vwap":1654},"2025-10-01",26.9,-0.002,-0.01,{"date":1658,"open":1659,"high":1659,"low":1659,"close":1659,"change":1660,"percent_change":1661,"volume":681,"transactions":9,"vwap":1659},"2025-09-30",26.902,0.152,0.57,{"date":1663,"open":1664,"high":1664,"low":1664,"close":1664,"change":144,"percent_change":492,"volume":686,"transactions":9,"vwap":1664},"2025-09-29",26.75,{"date":1666,"open":1667,"high":1668,"low":1467,"close":1668,"change":1669,"percent_change":1185,"volume":736,"transactions":9,"vwap":1668},"2025-09-26",26.71,26.77,0.18,{"date":1671,"open":1672,"high":1629,"low":1673,"close":1629,"change":1674,"percent_change":105,"volume":1034,"transactions":9,"vwap":1629},"2025-09-25",26.556,26.545,-0.128,{"date":1676,"open":1677,"high":1677,"low":1677,"close":1677,"change":1678,"percent_change":365,"volume":686,"transactions":9,"vwap":1677},"2025-09-24",26.718,0.033,{"date":1680,"open":1487,"high":1681,"low":1487,"close":1681,"change":957,"percent_change":21,"volume":686,"transactions":9,"vwap":1681},"2025-09-23",26.685,{"date":1683,"open":1684,"high":1684,"low":1685,"close":1685,"change":492,"percent_change":1640,"volume":721,"transactions":9,"vwap":1685},"2025-09-22",26.66,26.618,{"date":1687,"open":1688,"high":1688,"low":1688,"close":1688,"change":1689,"percent_change":1690,"volume":686,"transactions":9,"vwap":1688},"2025-09-19",26.688,-0.289,-1.07,{"date":1692,"open":1693,"high":1693,"low":1693,"close":1693,"change":1609,"percent_change":1610,"volume":686,"transactions":9,"vwap":1693},"2025-09-18",26.977,{"date":1695,"open":1696,"high":1696,"low":1697,"close":1697,"change":1698,"percent_change":958,"volume":1179,"transactions":9,"vwap":1697},"2025-09-17",27.1,26.919,0.061,{"date":1700,"open":1701,"high":1701,"low":1701,"close":1701,"change":1160,"percent_change":224,"volume":686,"transactions":9,"vwap":1701},"2025-09-16",26.858,{"date":1703,"open":1704,"high":1704,"low":1704,"close":1704,"change":1705,"percent_change":963,"volume":714,"transactions":9,"vwap":1704},"2025-09-15",26.942,-0.197,{"date":1707,"open":1708,"high":1708,"low":1708,"close":1708,"change":978,"percent_change":125,"volume":686,"transactions":9,"vwap":1708},"2025-09-12",27.139,{"date":1710,"open":1711,"high":1711,"low":1711,"close":1711,"change":1712,"percent_change":1713,"volume":686,"transactions":9,"vwap":1711},"2025-09-11",27.296,0.391,1.45,{"date":1715,"open":1716,"high":1716,"low":1716,"close":1716,"change":1304,"percent_change":493,"volume":686,"transactions":9,"vwap":1716},"2025-09-10",26.905,{"date":1718,"open":1719,"high":1719,"low":1719,"close":1719,"change":1720,"percent_change":224,"volume":686,"transactions":9,"vwap":1719},"2025-09-09",26.967,-0.085,{"date":1722,"open":1446,"high":1446,"low":1446,"close":1446,"change":1723,"percent_change":691,"volume":686,"transactions":9,"vwap":1446},"2025-09-08",-0.136,{"date":1725,"open":1726,"high":1726,"low":1726,"close":1726,"change":1147,"percent_change":1220,"volume":686,"transactions":9,"vwap":1726},"2025-09-05",27.188,{"date":1728,"open":1729,"high":1729,"low":1729,"close":1729,"change":1669,"percent_change":1730,"volume":686,"transactions":9,"vwap":1729},"2025-09-04",27.157,0.67,{"date":1732,"open":1693,"high":1693,"low":1693,"close":1693,"change":673,"percent_change":278,"volume":686,"transactions":9,"vwap":1693},"2025-09-03",{"date":1734,"open":1735,"high":1735,"low":1735,"close":1735,"change":1216,"percent_change":1736,"volume":686,"transactions":9,"vwap":1735},"2025-09-02",27.027,-0.84,{"date":1738,"open":1739,"high":1739,"low":1739,"close":1739,"change":1698,"percent_change":1610,"volume":686,"transactions":9,"vwap":1739},"2025-08-29",27.256,{"date":1741,"open":1742,"high":1743,"low":1742,"close":1743,"change":1744,"percent_change":1745,"volume":1321,"transactions":9,"vwap":1743},"2025-08-28",27.13,27.195,-0.215,-0.78,{"date":1747,"open":1748,"high":1748,"low":1748,"close":1748,"change":886,"percent_change":1749,"volume":686,"transactions":9,"vwap":1748},"2025-08-27",27.41,0.62,{"date":1751,"open":1082,"high":1082,"low":1082,"close":1082,"change":1029,"percent_change":36,"volume":686,"transactions":9,"vwap":1082},"2025-08-26",{"date":1753,"open":1754,"high":1754,"low":1754,"close":1754,"change":1755,"percent_change":1756,"volume":686,"transactions":9,"vwap":1754},"2025-08-25",27.3,-0.265,-0.96,{"date":1758,"open":1759,"high":1759,"low":1759,"close":1759,"change":1760,"percent_change":1761,"volume":686,"transactions":9,"vwap":1759},"2025-08-22",27.565,0.435,1.6,{"date":1763,"open":1742,"high":1742,"low":1742,"close":1742,"change":492,"percent_change":1640,"volume":686,"transactions":9,"vwap":1742},"2025-08-21",{"date":1765,"open":1766,"high":1766,"low":1766,"close":1766,"change":1767,"percent_change":21,"volume":686,"transactions":9,"vwap":1766},"2025-08-20",27.2,0.068,{"date":1769,"open":1770,"high":1770,"low":1771,"close":1771,"change":1772,"percent_change":1773,"volume":714,"transactions":9,"vwap":1771},"2025-08-19",27.21,27.132,0.203,0.75,{"date":1775,"open":1776,"high":1776,"low":1459,"close":1459,"change":1777,"percent_change":232,"volume":714,"transactions":9,"vwap":1459},"2025-08-18",27.049999,-0.112,{"date":1779,"open":1372,"high":1780,"low":1372,"close":1780,"change":1781,"percent_change":906,"volume":686,"transactions":9,"vwap":1780},"2025-08-15",27.041,-0.053,{"date":1783,"open":1784,"high":1784,"low":1785,"close":1785,"change":468,"percent_change":1008,"volume":721,"transactions":9,"vwap":1785},"2025-08-14",27.104,27.094,{"date":1787,"open":1788,"high":1789,"low":1788,"close":1789,"change":1790,"percent_change":1791,"volume":714,"transactions":9,"vwap":1789},"2025-08-13",27.14,27.34,0.404,1.5,{"date":1793,"open":1794,"high":1795,"low":1794,"close":1795,"change":1796,"percent_change":720,"volume":686,"transactions":9,"vwap":1795},"2025-08-12",26.88,26.936,0.251,{"date":1798,"open":1664,"high":1664,"low":1681,"close":1681,"change":1799,"percent_change":797,"volume":714,"transactions":9,"vwap":1681},"2025-08-11",-0.037,{"date":1801,"open":1802,"high":1802,"low":1803,"close":1803,"change":1804,"percent_change":1109,"volume":674,"transactions":9,"vwap":1803},"2025-08-08",26.78,26.722,0.054,{"date":1806,"open":1467,"high":1467,"low":1807,"close":1807,"change":1808,"percent_change":1809,"volume":714,"transactions":9,"vwap":1807},"2025-08-07",26.668,0.064,0.24,{"date":1811,"open":1629,"high":1812,"low":1629,"close":1812,"change":1813,"percent_change":612,"volume":174,"transactions":9,"vwap":1812},"2025-08-06",26.604,-0.046,{"date":1815,"open":1553,"high":1554,"low":1816,"close":1554,"change":1817,"percent_change":1194,"volume":924,"transactions":9,"vwap":1554},"2025-08-05",26.58,0.113,{"date":1819,"open":1820,"high":1821,"low":1820,"close":1821,"change":1072,"percent_change":875,"volume":708,"transactions":9,"vwap":1821},"2025-08-04",26.52,26.537,{"date":1823,"open":1824,"high":1824,"low":1824,"close":1824,"change":1825,"percent_change":224,"volume":686,"transactions":9,"vwap":1824},"2025-08-01",26.247,-0.082,{"date":1827,"open":1828,"high":1828,"low":1828,"close":1828,"change":1447,"percent_change":1829,"volume":686,"transactions":9,"vwap":1828},"2025-07-31",26.329,-0.67,{"date":1831,"open":1832,"high":1502,"low":1833,"close":1833,"change":1285,"percent_change":1834,"volume":1835,"transactions":9,"vwap":1833},"2025-07-30",26.715,26.506,-1.01,28800,{"date":1837,"open":1664,"high":1838,"low":1664,"close":1838,"change":1839,"percent_change":207,"volume":714,"transactions":9,"vwap":1838},"2025-07-29",26.776,0.026,{"date":1841,"open":1842,"high":1842,"low":1664,"close":1664,"change":493,"percent_change":1843,"volume":708,"transactions":9,"vwap":1664},"2025-07-28",26.86,-0.85,{"date":1845,"open":1502,"high":1388,"low":1502,"close":1388,"change":1846,"percent_change":1809,"volume":708,"transactions":9,"vwap":1388},"2025-07-25",0.065,{"date":1848,"open":451,"high":1849,"low":1458,"close":1592,"change":1522,"percent_change":115,"volume":1189,"transactions":9,"vwap":1592},"2025-07-24",27.034,{"date":1851,"open":1852,"high":1852,"low":1853,"close":1854,"change":1855,"percent_change":1856,"volume":708,"transactions":9,"vwap":1854},"2025-07-23",27.02,26.97,27.0020008,-0.079,-0.29,{"date":1858,"open":1859,"high":1859,"low":1859,"close":1859,"change":1860,"percent_change":1861,"volume":686,"transactions":9,"vwap":1859},"2025-07-22",27.080999,0.424,1.59,{"date":1863,"open":1864,"high":1864,"low":1864,"close":1864,"change":1865,"percent_change":394,"volume":686,"transactions":9,"vwap":1864},"2025-07-21",26.657,-0.043,{"date":1867,"open":1467,"high":1467,"low":1467,"close":1467,"change":1855,"percent_change":100,"volume":686,"transactions":9,"vwap":1467},"2025-07-18",{"date":1869,"open":1870,"high":1870,"low":1870,"close":1870,"change":1871,"percent_change":1517,"volume":686,"transactions":9,"vwap":1870},"2025-07-17",26.779,0.175,{"date":1873,"open":1820,"high":1812,"low":1820,"close":1812,"change":1874,"percent_change":1574,"volume":708,"transactions":9,"vwap":1812},"2025-07-16",0.009,{"date":1876,"open":1877,"high":1877,"low":1878,"close":1878,"change":1879,"percent_change":1490,"volume":714,"transactions":9,"vwap":1878},"2025-07-15",26.72,26.595,-0.234,{"date":1881,"open":1560,"high":1503,"low":1560,"close":1882,"change":1883,"percent_change":673,"volume":708,"transactions":9,"vwap":1882},"2025-07-14",26.829,-0.014,{"date":1885,"open":1502,"high":1571,"low":1886,"close":1887,"change":906,"percent_change":251,"volume":779,"transactions":9,"vwap":1887},"2025-07-11",26.79,26.843,{"date":1889,"open":1890,"high":1890,"low":1890,"close":1890,"change":1891,"percent_change":818,"volume":686,"transactions":9,"vwap":1890},"2025-07-10",27.042999,0.171,{"date":1893,"open":1802,"high":1894,"low":1802,"close":1894,"change":1895,"percent_change":373,"volume":686,"transactions":9,"vwap":1894},"2025-07-09",26.872,0.101,{"date":1897,"open":1565,"high":1565,"low":1898,"close":1898,"change":1899,"percent_change":1568,"volume":708,"transactions":9,"vwap":1898},"2025-07-08",26.771,0.132,{"date":1901,"open":1902,"high":1902,"low":1902,"close":1902,"change":1903,"percent_change":825,"volume":686,"transactions":9,"vwap":1902},"2025-07-07",26.639,-0.262,{"date":1905,"open":1906,"high":1906,"low":1906,"close":1906,"change":1698,"percent_change":958,"volume":686,"transactions":9,"vwap":1906},"2025-07-03",26.901,{"date":1908,"open":1684,"high":1565,"low":1684,"close":1909,"change":1910,"percent_change":546,"volume":708,"transactions":9,"vwap":1909},"2025-07-02",26.84,0.15,{"date":1912,"open":1877,"high":1664,"low":1507,"close":1507,"change":1913,"percent_change":1914,"volume":708,"transactions":9,"vwap":1507},"2025-07-01",0.443,1.69,{"date":1916,"open":1917,"high":1824,"low":1917,"close":1824,"change":1918,"percent_change":802,"volume":681,"transactions":9,"vwap":1824},"2025-06-30",26.1,0.083,{"date":1920,"open":1525,"high":1921,"low":1922,"close":1922,"change":1767,"percent_change":430,"volume":1321,"transactions":9,"vwap":1922},"2025-06-27",26.27,26.164,{"date":1924,"open":1925,"high":1926,"low":1925,"close":1926,"change":1927,"percent_change":778,"volume":708,"transactions":9,"vwap":1926},"2025-06-26",26.040001,26.096001,0.227,{"date":1929,"open":1930,"high":1930,"low":1931,"close":1931,"change":1932,"percent_change":880,"volume":708,"transactions":9,"vwap":1931},"2025-06-25",25.93,25.869,-0.273,{"date":1934,"open":1531,"high":1531,"low":24,"close":1935,"change":1450,"percent_change":268,"volume":721,"transactions":9,"vwap":1935},"2025-06-24",26.142,{"date":1937,"open":1938,"high":1939,"low":1938,"close":1939,"change":1225,"percent_change":1043,"volume":714,"transactions":9,"vwap":1939},"2025-06-23",25.94,26.025,{"date":1941,"open":1942,"high":1942,"low":1942,"close":1942,"change":1943,"percent_change":94,"volume":686,"transactions":9,"vwap":1942},"2025-06-20",25.764,-0.199,{"date":1945,"open":1946,"high":1946,"low":1947,"close":1947,"change":1573,"percent_change":1574,"volume":708,"transactions":9,"vwap":1947},"2025-06-18",26.08,25.963,{"date":1949,"open":1950,"high":1950,"low":1951,"close":1951,"change":1744,"percent_change":260,"volume":721,"transactions":9,"vwap":1951},"2025-06-17",26.09,25.956,{"date":1953,"open":1954,"high":1954,"low":1954,"close":1954,"change":701,"percent_change":1568,"volume":686,"transactions":9,"vwap":1954},"2025-06-16",26.171,{"date":1956,"open":1925,"high":1925,"low":1925,"close":1925,"change":1957,"percent_change":1958,"volume":686,"transactions":9,"vwap":1925},"2025-06-13",-0.357,-1.35,{"date":1960,"open":1961,"high":1961,"low":1961,"close":1961,"change":1962,"percent_change":460,"volume":686,"transactions":9,"vwap":1961},"2025-06-12",26.397,0.094,{"date":1964,"open":1965,"high":1965,"low":1965,"close":1965,"change":1966,"percent_change":934,"volume":686,"transactions":9,"vwap":1965},"2025-06-11",26.303,-0.119,{"date":1968,"open":1969,"high":1969,"low":1970,"close":1970,"change":1253,"percent_change":1661,"volume":708,"transactions":9,"vwap":1970},"2025-06-10",26.425,26.422,{"date":1972,"open":1973,"high":1974,"low":1973,"close":1975,"change":1976,"percent_change":1809,"volume":819,"transactions":9,"vwap":1975},"2025-06-09",26.23,26.37,26.271,0.063,{"date":1978,"open":1979,"high":1979,"low":1473,"close":1980,"change":1981,"percent_change":1982,"volume":721,"transactions":9,"vwap":1980},"2025-06-06",26.26,26.208,0.197,0.76,{"date":1984,"open":1985,"high":1985,"low":1986,"close":1986,"change":1987,"percent_change":1988,"volume":1989,"transactions":9,"vwap":1986},"2025-06-05",26.133,26.011,-0.095,-0.36,7400,{"date":1991,"open":1992,"high":1992,"low":1992,"close":1992,"change":1674,"percent_change":1584,"volume":686,"transactions":9,"vwap":1992},"2025-06-04",26.106,{"date":1994,"open":1995,"high":1995,"low":1995,"close":1995,"change":1438,"percent_change":484,"volume":686,"transactions":9,"vwap":1995},"2025-06-03",26.234,{"date":1997,"open":1998,"high":1998,"low":1998,"close":1998,"change":1999,"percent_change":190,"volume":686,"transactions":9,"vwap":1998},"2025-06-02",26.07,-0.03,{"date":2001,"open":1917,"high":1917,"low":1917,"close":1917,"change":1609,"percent_change":1610,"volume":686,"transactions":9,"vwap":1917},"2025-05-30",{"date":2003,"open":2004,"high":2004,"low":2004,"close":2004,"change":2005,"percent_change":1254,"volume":686,"transactions":9,"vwap":2004},"2025-05-29",26.042,0.136,{"date":2007,"open":2008,"high":2008,"low":2008,"close":2008,"change":2009,"percent_change":2010,"volume":686,"transactions":9,"vwap":2008},"2025-05-28",25.906,-0.312,-1.19,{"date":2012,"open":2013,"high":2013,"low":2013,"close":2013,"change":1790,"percent_change":2014,"volume":686,"transactions":9,"vwap":2013},"2025-05-27",26.218,1.57,{"date":2016,"open":2017,"high":2017,"low":2017,"close":2017,"change":1883,"percent_change":673,"volume":686,"transactions":9,"vwap":2017},"2025-05-23",25.814,{"date":2019,"open":2020,"high":2020,"low":2020,"close":2020,"change":1117,"percent_change":830,"volume":686,"transactions":9,"vwap":2020},"2025-05-22",25.828,{"date":2022,"open":2023,"high":2023,"low":2023,"close":2023,"change":125,"percent_change":2024,"volume":714,"transactions":9,"vwap":2023},"2025-05-21",25.96,-2.19,{"date":2026,"open":1630,"high":1630,"low":1630,"close":1630,"change":1147,"percent_change":365,"volume":708,"transactions":9,"vwap":1630},"2025-05-20",{"date":2028,"open":2029,"high":2029,"low":2030,"close":2030,"change":1028,"percent_change":1029,"volume":714,"transactions":9,"vwap":2030},"2025-05-19",26.51,26.509,{"date":2032,"open":2033,"high":2033,"low":2033,"close":2033,"change":2034,"percent_change":2035,"volume":686,"transactions":9,"vwap":2033},"2025-05-16",26.526,0.295,1.12,{"date":2037,"open":2038,"high":2038,"low":2038,"close":2038,"change":2039,"percent_change":1713,"volume":686,"transactions":9,"vwap":2038},"2025-05-15",26.231,0.376,{"date":2041,"open":2042,"high":2042,"low":2042,"close":2042,"change":2043,"percent_change":2044,"volume":686,"transactions":9,"vwap":2042},"2025-05-14",25.855,-0.217,-0.83,{"date":2046,"open":2047,"high":2047,"low":2047,"close":2047,"change":2048,"percent_change":337,"volume":686,"transactions":9,"vwap":2047},"2025-05-13",26.072001,-0.1,{"date":2050,"open":1529,"high":1529,"low":2051,"close":2051,"change":2052,"percent_change":2053,"volume":686,"transactions":9,"vwap":2051},"2025-05-12",26.172,0.485,1.89,{"date":2055,"open":2056,"high":2056,"low":2056,"close":2056,"change":2057,"percent_change":886,"volume":686,"transactions":9,"vwap":2056},"2025-05-09",25.687,0.044,{"date":2059,"open":2060,"high":2060,"low":2060,"close":2060,"change":2061,"percent_change":2062,"volume":686,"transactions":9,"vwap":2060},"2025-05-08",25.643,0.134,0.53,{"date":2064,"open":2065,"high":2065,"low":2065,"close":2065,"change":1374,"percent_change":501,"volume":686,"transactions":9,"vwap":2065},"2025-05-07",25.509,{"date":2067,"open":2068,"high":2068,"low":2068,"close":2068,"change":1720,"percent_change":355,"volume":686,"transactions":9,"vwap":2068},"2025-05-06",25.402,{"date":2070,"open":2071,"high":2071,"low":2071,"close":2071,"change":2072,"percent_change":912,"volume":686,"transactions":9,"vwap":2071},"2025-05-05",25.487,-0.142,{"date":2074,"open":2075,"high":2075,"low":2075,"close":2075,"change":2076,"percent_change":2077,"volume":686,"transactions":9,"vwap":2075},"2025-05-02",25.629,0.362,1.43,{"date":2079,"open":2080,"high":2080,"low":2080,"close":2080,"change":2081,"percent_change":105,"volume":686,"transactions":9,"vwap":2080},"2025-05-01",25.267,-0.123,{"date":2083,"open":176,"high":2084,"low":176,"close":2084,"change":2085,"percent_change":1004,"volume":736,"transactions":9,"vwap":2084},"2025-04-30",25.39,-0.021,{"date":2087,"open":2088,"high":2088,"low":2088,"close":2088,"change":1808,"percent_change":21,"volume":1533,"transactions":9,"vwap":2088},"2025-04-29",25.411,{"date":2090,"open":2091,"high":2091,"low":2091,"close":2091,"change":801,"percent_change":1221,"volume":686,"transactions":9,"vwap":2091},"2025-04-28",25.347,{"date":2093,"open":2094,"high":2094,"low":2094,"close":2094,"change":2095,"percent_change":979,"volume":686,"transactions":9,"vwap":2094},"2025-04-25",25.254,-0.137,{"date":180,"open":2097,"high":2097,"low":2097,"close":2097,"change":1533,"percent_change":1533,"volume":686,"transactions":9,"vwap":2097},25.391]