[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-SWP":3,"homepage-market-summary":29,"stock-historical-SWP":170},{"ticker":4,"date":5,"profile":6,"dividend":13,"quote":17},"SWP","2026-10-07",{"name":7,"exchange":8,"sector":9,"industry":10,"description":9,"ceo":9,"employees":9,"headquarters":11,"founded":9,"is_fund":12,"issuer":9,"category":9},"SWP Growth & Income ETF","Nasdaq",null,"CUTLERY, HANDTOOLS & GENERAL HARDWARE","New Britain, CT",true,{"dividend_yield":14,"annual_dividend":15,"frequency":16,"next_ex_date":9},8.3191,2.285256,"Quarterly",{"close":18,"open":19,"high":18,"low":19,"prev_close":20,"change":21,"percent_change":22,"volume":23,"transactions":9,"vwap":9,"high_52w":24,"low_52w":25,"avg_volume_52w":26,"range_52w_percent":27,"record_count":28},27.47,27.38,27.66,-0.19,-0.69,9922.520864,29.87,25.728,15516.237601195218,42.1,1400,{"status":30,"indices":31,"watchlist":74,"sectors":96,"benchmarks":151},"success",[32,40,47,54,60,67],{"symbol":33,"name":34,"price":35,"change":36,"pct_change":37,"is_up":38,"sparkline":39,"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":41,"name":42,"price":43,"change":44,"pct_change":45,"is_up":38,"sparkline":46,"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":48,"name":49,"price":50,"change":51,"pct_change":52,"is_up":38,"sparkline":53,"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":55,"name":56,"price":57,"change":58,"pct_change":37,"is_up":38,"sparkline":59,"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":61,"name":62,"price":63,"change":64,"pct_change":65,"is_up":38,"sparkline":66,"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":68,"name":69,"price":70,"change":71,"pct_change":72,"is_up":12,"sparkline":73,"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",[75,82,89],{"symbol":76,"name":77,"price":78,"change":79,"pct_change":80,"is_up":38,"sparkline":81,"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":83,"name":84,"price":85,"change":86,"pct_change":87,"is_up":12,"sparkline":88,"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":90,"name":91,"price":92,"change":93,"pct_change":94,"is_up":38,"sparkline":95,"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",[97,102,107,112,117,122,127,132,137,141,146],{"name":98,"etf":99,"change":100,"price":101,"is_up":38},"Technology","XLK",-0.3,201.39,{"name":103,"etf":104,"change":105,"price":106,"is_up":38},"Financials","XLF",-0.48,53.75,{"name":108,"etf":109,"change":110,"price":111,"is_up":12},"Healthcare","XLV",1.03,168.81,{"name":113,"etf":114,"change":115,"price":116,"is_up":38},"Consumer Cycl","XLY",-0.32,111.36,{"name":118,"etf":119,"change":120,"price":121,"is_up":38},"Consumer Staples","XLP",-0.12,81.7,{"name":123,"etf":124,"change":125,"price":126,"is_up":38},"Energy","XLE",-0.58,63.38,{"name":128,"etf":129,"change":130,"price":131,"is_up":38},"Industrials","XLI",-2.18,167.84,{"name":133,"etf":134,"change":135,"price":136,"is_up":38},"Materials","XLB",-1.51,48.98,{"name":138,"etf":139,"change":65,"price":140,"is_up":38},"Real Estate","XLRE",40.57,{"name":142,"etf":143,"change":144,"price":145,"is_up":38},"Utilities","XLU",-0.02,41.15,{"name":147,"etf":148,"change":149,"price":150,"is_up":38},"Comm Services","XLC",-0.35,111.26,[152,157,162,166],{"ticker":153,"name":154,"price":155,"change":156,"is_up":38},"SPY","SPDR S&P 500 ETF",777.22,-0.24,{"ticker":158,"name":159,"price":160,"change":161,"is_up":38},"QQQ","Invesco QQQ Trust",757.73,-0.25,{"ticker":163,"name":164,"price":165,"change":22,"is_up":38},"DIA","SPDR Dow Jones ETF",511.02,{"ticker":167,"name":168,"price":169,"change":65,"is_up":38},"IWM","iShares Russell 2000",277.7,{"ticker":4,"total_count":171,"page":172,"page_size":173,"total_pages":172,"summary":174,"data":180},365,1,1000,{"period_high":24,"period_low":175,"average_volume":176,"total_volume":177,"period_return":178,"latest_close":18,"start_date":179,"end_date":5},23.464,14870,5427675.6379,15.81,"2025-04-25",[181,184,194,204,214,223,233,242,252,262,271,280,290,299,309,318,327,334,344,354,363,372,382,391,399,408,417,427,436,445,453,460,471,481,491,500,509,519,527,536,546,553,563,572,579,589,598,608,617,626,635,645,653,662,672,677,684,692,699,710,717,725,734,740,748,755,760,766,771,777,784,791,796,803,810,818,824,830,837,843,850,858,866,873,879,885,891,899,906,912,917,924,931,937,943,949,955,959,965,969,977,983,987,993,999,1003,1009,1015,1020,1026,1032,1038,1042,1048,1054,1059,1064,1070,1076,1081,1089,1095,1101,1107,1114,1118,1124,1132,1141,1148,1154,1162,1170,1176,1184,1193,1200,1207,1216,1223,1231,1236,1243,1250,1257,1263,1268,1272,1277,1285,1290,1295,1300,1304,1311,1316,1323,1329,1335,1342,1349,1356,1361,1367,1374,1379,1387,1392,1397,1402,1405,1408,1414,1419,1426,1428,1433,1439,1445,1451,1457,1463,1468,1471,1475,1478,1483,1489,1495,1501,1506,1510,1516,1522,1529,1535,1540,1544,1550,1556,1561,1567,1572,1578,1583,1588,1596,1602,1608,1611,1617,1622,1625,1629,1634,1640,1646,1652,1658,1665,1671,1674,1680,1686,1689,1695,1700,1706,1710,1715,1720,1723,1728,1733,1738,1744,1748,1753,1759,1765,1770,1776,1780,1784,1789,1794,1797,1801,1807,1812,1816,1820,1825,1829,1833,1839,1844,1847,1852,1856,1860,1866,1869,1872,1877,1882,1888,1893,1896,1900,1903,1909,1914,1919,1924,1929,1935,1941,1946,1951,1957,1964,1969,1975,1980,1986,1995,2000,2006,2013,2019,2023,2029,2033,2039,2045,2050,2054,2062,2068,2075,2079,2084,2089,2094,2101,2106,2111,2116,2122,2128,2136,2141,2147,2151,2157,2160,2165,2170,2177,2182,2189,2196,2202,2208,2212,2218,2224,2230,2237,2242,2248,2253,2259,2267,2272,2276,2283,2289,2294,2299,2303,2310,2317,2323,2329,2336,2342,2347,2352,2356,2360,2365,2371,2379,2385,2391,2397,2402,2406,2413,2420,2426,2430,2436],{"date":5,"open":19,"high":18,"low":19,"close":18,"change":21,"percent_change":22,"volume":23,"transactions":182,"vwap":183},94,27.4407,{"date":185,"open":186,"high":187,"low":188,"close":20,"change":189,"percent_change":190,"volume":191,"transactions":192,"vwap":193},"2026-10-06",27.6492,27.69,27.63,0.225,0.82,5736.6714,59,27.6471,{"date":195,"open":196,"high":197,"low":196,"close":198,"change":199,"percent_change":200,"volume":201,"transactions":202,"vwap":203},"2026-10-05",27.33,27.52,27.435,0.12,0.44,3461.922943,72,27.3934,{"date":205,"open":206,"high":207,"low":208,"close":209,"change":210,"percent_change":211,"volume":212,"transactions":182,"vwap":213},"2026-10-02",27.29,27.37,27.251,27.315,0.2447,0.9,8481.66075,27.3255,{"date":215,"open":216,"high":216,"low":217,"close":218,"change":219,"percent_change":199,"volume":220,"transactions":221,"vwap":222},"2026-10-01",27.1309,26.8999,27.0703,0.0337,5656.843007,80,26.9755,{"date":224,"open":225,"high":226,"low":227,"close":227,"change":228,"percent_change":229,"volume":230,"transactions":231,"vwap":232},"2026-09-30",27.15,27.27,27.0366,-0.1484,-0.55,3508.394674,110,27.2249,{"date":234,"open":235,"high":235,"low":236,"close":237,"change":238,"percent_change":239,"volume":240,"transactions":192,"vwap":241},"2026-09-29",27.2399,27.09,27.185,-0.63,-2.26,8204.596641,27.1202,{"date":243,"open":244,"high":245,"low":244,"close":246,"change":247,"percent_change":248,"volume":249,"transactions":250,"vwap":251},"2026-09-28",27.8,27.88,27.815,-0.14,-0.5,1784.78318,62,27.8141,{"date":253,"open":254,"high":255,"low":254,"close":256,"change":257,"percent_change":258,"volume":259,"transactions":260,"vwap":261},"2026-09-25",27.81,27.97,27.955,0.1329,0.48,892.002794,45,27.8919,{"date":263,"open":264,"high":265,"low":266,"close":266,"change":267,"percent_change":45,"volume":268,"transactions":269,"vwap":270},"2026-09-24",27.85,27.93,27.8221,-0.0579,1119.1681,42,27.8752,{"date":272,"open":273,"high":274,"low":245,"close":245,"change":275,"percent_change":276,"volume":277,"transactions":278,"vwap":279},"2026-09-23",28,28.03,-0.285,-1.01,2095.654198,54,28.0227,{"date":281,"open":282,"high":282,"low":283,"close":284,"change":285,"percent_change":286,"volume":287,"transactions":288,"vwap":289},"2026-09-22",28.41,28.14,28.165,-0.075,-0.27,6884.813113,58,28.1777,{"date":291,"open":292,"high":293,"low":292,"close":293,"change":294,"percent_change":295,"volume":296,"transactions":297,"vwap":298},"2026-09-21",28.195,28.24,0.3345,1.2,4051.1681,46,28.2031,{"date":300,"open":301,"high":302,"low":301,"close":303,"change":304,"percent_change":305,"volume":306,"transactions":307,"vwap":308},"2026-09-18",27.8425,27.925,27.9055,-0.0237,-0.08,413.316948,29,27.8932,{"date":310,"open":302,"high":255,"low":311,"close":312,"change":313,"percent_change":314,"volume":315,"transactions":316,"vwap":317},"2026-09-17",27.91,27.9292,0.1841,0.66,16916.615703,139,27.9461,{"date":319,"open":273,"high":320,"low":321,"close":322,"change":323,"percent_change":324,"volume":325,"transactions":297,"vwap":326},"2026-09-16",28.05,27.74,27.7451,-0.2285,-0.82,1265.1681,27.914,{"date":328,"open":329,"high":329,"low":265,"close":330,"change":331,"percent_change":94,"volume":332,"transactions":250,"vwap":333},"2026-09-15",28.1,27.9736,-0.2157,11027.262731,27.9918,{"date":335,"open":336,"high":337,"low":338,"close":339,"change":267,"percent_change":340,"volume":341,"transactions":342,"vwap":343},"2026-09-14",28.215,28.2346,28.06,28.1893,-0.2,7226.354502,70,28.1047,{"date":345,"open":293,"high":346,"low":347,"close":348,"change":349,"percent_change":350,"volume":351,"transactions":352,"vwap":353},"2026-09-11",28.25,28.19,28.2472,0.2148,0.77,2488.332,50,28.2236,{"date":355,"open":356,"high":283,"low":357,"close":358,"change":359,"percent_change":360,"volume":361,"transactions":182,"vwap":362},"2026-09-10",27.98,27.9671,28.0324,-0.2052,-0.73,12167.788387,28.0522,{"date":364,"open":346,"high":365,"low":347,"close":366,"change":367,"percent_change":368,"volume":369,"transactions":370,"vwap":371},"2026-09-09",28.3,28.2376,-0.1693,-0.6,7134.944,78,28.2618,{"date":373,"open":374,"high":374,"low":375,"close":376,"change":377,"percent_change":378,"volume":379,"transactions":380,"vwap":381},"2026-09-08",28.55,28.38,28.4069,-0.1679,-0.59,3436.434649,67,28.4555,{"date":383,"open":384,"high":384,"low":385,"close":386,"change":387,"percent_change":388,"volume":389,"transactions":352,"vwap":390},"2026-09-04",28.6,28.57,28.5748,-0.0952,-0.33,8607.0971,28.5938,{"date":392,"open":374,"high":393,"low":374,"close":393,"change":394,"percent_change":395,"volume":396,"transactions":397,"vwap":398},"2026-09-03",28.67,0.235,0.83,6881.622871,43,28.6358,{"date":400,"open":401,"high":402,"low":401,"close":403,"change":404,"percent_change":405,"volume":406,"transactions":288,"vwap":407},"2026-09-02",28.35,28.555,28.435,0.0874,0.31,3920.952465,28.4453,{"date":409,"open":375,"high":410,"low":411,"close":412,"change":413,"percent_change":80,"volume":414,"transactions":415,"vwap":416},"2026-09-01",28.475,28.34,28.3476,-0.2248,11128.3913,117,28.3836,{"date":418,"open":374,"high":419,"low":420,"close":421,"change":422,"percent_change":423,"volume":424,"transactions":425,"vwap":426},"2026-08-31",28.63,28.5065,28.5724,-0.1626,-0.57,19041.428821,65,28.5572,{"date":428,"open":429,"high":430,"low":431,"close":432,"change":433,"percent_change":45,"volume":434,"transactions":342,"vwap":435},"2026-08-28",28.8,28.8199,28.73,28.735,-0.06,11450.471056,28.7996,{"date":437,"open":438,"high":438,"low":439,"close":440,"change":441,"percent_change":442,"volume":443,"transactions":380,"vwap":444},"2026-08-27",28.87,28.77,28.795,-0.0444,-0.15,5028.3963,28.8105,{"date":446,"open":429,"high":447,"low":448,"close":447,"change":449,"percent_change":120,"volume":450,"transactions":451,"vwap":452},"2026-08-26",28.8394,28.75,-0.0356,1655.834885,35,28.8029,{"date":454,"open":455,"high":456,"low":455,"close":456,"change":457,"percent_change":433,"volume":458,"transactions":192,"vwap":459},"2026-08-25",28.81,28.875,-0.0174,10731.41,28.864,{"date":461,"open":462,"high":463,"low":464,"close":465,"change":466,"percent_change":467,"volume":468,"transactions":469,"vwap":470},"2026-08-24",28.885,28.915,28.84,28.8924,0.0157,0.05,7097.275042,53,28.9034,{"date":472,"open":473,"high":473,"low":474,"close":475,"change":476,"percent_change":477,"volume":478,"transactions":479,"vwap":480},"2026-08-21",28.92,28.79,28.8767,0.1922,0.67,4286.2023,64,28.8615,{"date":482,"open":483,"high":483,"low":484,"close":485,"change":486,"percent_change":487,"volume":488,"transactions":489,"vwap":490},"2026-08-20",28.82,28.64,28.6845,-0.3127,-1.08,4360.8545,60,28.6609,{"date":492,"open":493,"high":493,"low":494,"close":494,"change":495,"percent_change":496,"volume":497,"transactions":498,"vwap":499},"2026-08-19",29.18,28.9972,0.0043,0.01,569.41,48,29.1028,{"date":501,"open":307,"high":502,"low":503,"close":504,"change":505,"percent_change":506,"volume":507,"transactions":288,"vwap":508},"2026-08-18",29.0614,28.96,28.9929,-0.1165,-0.4,1954.8545,29.032,{"date":510,"open":511,"high":511,"low":512,"close":513,"change":514,"percent_change":515,"volume":516,"transactions":517,"vwap":518},"2026-08-17",29.42,29.07,29.1094,-0.1556,-0.53,7406.969566,132,29.2188,{"date":520,"open":521,"high":522,"low":523,"close":524,"change":305,"percent_change":286,"volume":525,"transactions":469,"vwap":526},"2026-08-14",29.28,29.3099,29.21,29.265,26814.2094,29.2441,{"date":528,"open":529,"high":530,"low":531,"close":531,"change":532,"percent_change":533,"volume":534,"transactions":192,"vwap":535},"2026-08-13",29.38,29.4,29.345,0.08,0.27,2325.8684,29.3642,{"date":537,"open":538,"high":539,"low":540,"close":524,"change":541,"percent_change":542,"volume":543,"transactions":544,"vwap":545},"2026-08-12",29.255,29.309,29.135,-0.0219,-0.07,55631.848132,115,29.1626,{"date":547,"open":548,"high":529,"low":549,"close":549,"change":550,"percent_change":305,"volume":551,"transactions":469,"vwap":552},"2026-08-11",29.335,29.2869,-0.022,9357.117713,29.3382,{"date":554,"open":555,"high":556,"low":557,"close":558,"change":559,"percent_change":560,"volume":561,"transactions":479,"vwap":562},"2026-08-10",29.29,29.36,29.23,29.3089,0.0534,0.18,8719.589959,29.2952,{"date":564,"open":565,"high":555,"low":565,"close":566,"change":567,"percent_change":568,"volume":569,"transactions":570,"vwap":571},"2026-08-07",29.06,29.2555,0.1555,0.53,6303.164033,71,29.2594,{"date":573,"open":529,"high":529,"low":574,"close":575,"change":576,"percent_change":305,"volume":577,"transactions":370,"vwap":578},"2026-08-06",29.05,29.1,-0.0236,7786.015,29.1737,{"date":580,"open":581,"high":582,"low":581,"close":583,"change":584,"percent_change":585,"volume":586,"transactions":587,"vwap":588},"2026-08-05",29.0401,29.16,29.1236,0.1667,0.58,2262.980998,31,29.1124,{"date":590,"open":591,"high":592,"low":438,"close":593,"change":594,"percent_change":595,"volume":596,"transactions":342,"vwap":597},"2026-08-04",28.88,28.97,28.9569,0.3013,1.05,8311.872275,28.8902,{"date":599,"open":600,"high":601,"low":600,"close":602,"change":603,"percent_change":604,"volume":605,"transactions":606,"vwap":607},"2026-08-03",28.39,28.68,28.6556,0.3006,1.06,4447.236049,61,28.6039,{"date":609,"open":610,"high":611,"low":610,"close":612,"change":613,"percent_change":467,"volume":614,"transactions":615,"vwap":616},"2026-07-31",28.08,28.36,28.355,0.0129,7574.715194,85,28.3258,{"date":618,"open":619,"high":375,"low":619,"close":620,"change":621,"percent_change":622,"volume":623,"transactions":624,"vwap":625},"2026-07-30",28.2101,28.3421,0.2418,0.86,5494.532935,44,28.299,{"date":627,"open":628,"high":629,"low":630,"close":630,"change":631,"percent_change":632,"volume":633,"transactions":202,"vwap":634},"2026-07-29",28.185,28.28,28.1003,-0.3397,-1.19,9135.1096,28.2225,{"date":636,"open":637,"high":638,"low":637,"close":639,"change":640,"percent_change":641,"volume":642,"transactions":643,"vwap":644},"2026-07-28",28.21,28.53,28.44,0.245,0.87,18906.1096,90,28.4187,{"date":646,"open":647,"high":637,"low":283,"close":292,"change":648,"percent_change":649,"volume":650,"transactions":651,"vwap":652},"2026-07-27",28.15,0.22,0.79,3669.627262,68,28.1697,{"date":654,"open":273,"high":655,"low":656,"close":657,"change":658,"percent_change":659,"volume":660,"transactions":498,"vwap":661},"2026-07-24",28.02,27.94,27.975,0.2122,0.76,3227.8226,27.9977,{"date":663,"open":664,"high":665,"low":664,"close":666,"change":667,"percent_change":668,"volume":669,"transactions":670,"vwap":671},"2026-07-23",27.705,27.7799,27.7628,-0.1972,-0.71,3808.07346,30,27.7204,{"date":673,"open":656,"high":255,"low":265,"close":674,"change":144,"percent_change":542,"volume":675,"transactions":269,"vwap":676},"2026-07-22",27.96,2471.1096,27.9657,{"date":678,"open":264,"high":679,"low":264,"close":356,"change":680,"percent_change":681,"volume":682,"transactions":683,"vwap":333},"2026-07-21",28.0262,0.14,0.5,3920.026069,49,{"date":685,"open":255,"high":255,"low":244,"close":686,"change":687,"percent_change":688,"volume":689,"transactions":690,"vwap":691},"2026-07-20",27.84,-0.1099,-0.39,6586.023826,56,27.8694,{"date":693,"open":329,"high":329,"low":245,"close":694,"change":695,"percent_change":696,"volume":697,"transactions":288,"vwap":698},"2026-07-17",27.9499,-0.2254,-0.8,12181.8983,27.8966,{"date":700,"open":701,"high":702,"low":703,"close":704,"change":705,"percent_change":706,"volume":707,"transactions":708,"vwap":709},"2026-07-16",28.16,28.225,28.09,28.1753,0.1053,0.38,22954.376471,77,28.128,{"date":711,"open":610,"high":647,"low":320,"close":712,"change":713,"percent_change":714,"volume":715,"transactions":716,"vwap":329},"2026-07-15",28.07,0.1953,0.7,5273.402059,73,{"date":718,"open":719,"high":265,"low":264,"close":720,"change":721,"percent_change":722,"volume":723,"transactions":708,"vwap":724},"2026-07-14",27.89,27.8747,-0.3098,-1.1,5930.07476,27.9113,{"date":726,"open":727,"high":727,"low":728,"close":729,"change":730,"percent_change":368,"volume":731,"transactions":732,"vwap":733},"2026-07-13",28.47,28.17,28.1845,-0.1705,13085.246715,83,28.3022,{"date":735,"open":629,"high":736,"low":293,"close":612,"change":737,"percent_change":738,"volume":739,"transactions":9,"vwap":612},"2026-07-10",28.4,0.086,0.3,6500,{"date":741,"open":742,"high":743,"low":744,"close":745,"change":746,"percent_change":200,"volume":747,"transactions":9,"vwap":745},"2026-07-09",28.01,28.27,27.95,28.269,0.125,1500,{"date":749,"open":750,"high":750,"low":703,"close":751,"change":752,"percent_change":753,"volume":754,"transactions":9,"vwap":751},"2026-07-08",28.2,28.144,-0.246,-0.87,6100,{"date":756,"open":639,"high":639,"low":757,"close":600,"change":758,"percent_change":71,"volume":759,"transactions":9,"vwap":600},"2026-07-07",28.37,0.02,3100,{"date":761,"open":762,"high":757,"low":762,"close":757,"change":763,"percent_change":764,"volume":765,"transactions":9,"vwap":757},"2026-07-06",28.22,0.175,0.62,4100,{"date":767,"open":293,"high":293,"low":356,"close":292,"change":768,"percent_change":769,"volume":770,"transactions":9,"vwap":292},"2026-07-02",0.263,0.94,3000,{"date":772,"open":744,"high":329,"low":773,"close":773,"change":774,"percent_change":775,"volume":776,"transactions":9,"vwap":773},"2026-07-01",27.932,0.065,0.23,7100,{"date":778,"open":244,"high":311,"low":779,"close":780,"change":781,"percent_change":782,"volume":783,"transactions":9,"vwap":780},"2026-06-30",27.77,27.867,-0.05,-0.18,19700,{"date":785,"open":786,"high":786,"low":264,"close":787,"change":788,"percent_change":789,"volume":790,"transactions":9,"vwap":787},"2026-06-29",28.13,27.917,-0.613,-2.15,5200,{"date":792,"open":793,"high":374,"low":793,"close":638,"change":794,"percent_change":211,"volume":795,"transactions":9,"vwap":638},"2026-06-26",28.31,0.255,6800,{"date":797,"open":798,"high":798,"low":799,"close":799,"change":800,"percent_change":801,"volume":802,"transactions":9,"vwap":799},"2026-06-25",28.58,28.275,-0.133,-0.47,11700,{"date":804,"open":639,"high":805,"low":600,"close":806,"change":807,"percent_change":808,"volume":809,"transactions":9,"vwap":806},"2026-06-24",28.5,28.408,-0.098,-0.34,3500,{"date":811,"open":638,"high":812,"low":813,"close":814,"change":815,"percent_change":816,"volume":817,"transactions":9,"vwap":814},"2026-06-23",28.61,28.46,28.506,0.026,0.09,36400,{"date":819,"open":820,"high":820,"low":813,"close":821,"change":822,"percent_change":52,"volume":823,"transactions":9,"vwap":821},"2026-06-22",28.65,28.48,-0.189,13500,{"date":825,"open":826,"high":448,"low":826,"close":827,"change":828,"percent_change":680,"volume":829,"transactions":9,"vwap":827},"2026-06-18",28.605,28.669,0.04,7400,{"date":831,"open":503,"high":832,"low":384,"close":833,"change":834,"percent_change":835,"volume":836,"transactions":9,"vwap":833},"2026-06-17",28.99,28.629,-0.38,-1.31,4300,{"date":838,"open":575,"high":575,"low":832,"close":839,"change":840,"percent_change":841,"volume":842,"transactions":9,"vwap":839},"2026-06-16",29.0090008,0.059,0.2,12900,{"date":844,"open":845,"high":846,"low":847,"close":847,"change":848,"percent_change":395,"volume":849,"transactions":9,"vwap":847},"2026-06-15",29.030001,29.08,28.95,0.237,7200,{"date":851,"open":852,"high":853,"low":384,"close":854,"change":855,"percent_change":856,"volume":857,"transactions":9,"vwap":854},"2026-06-12",28.62,28.765,28.713,0.105,0.37,2800,{"date":859,"open":860,"high":861,"low":762,"close":862,"change":863,"percent_change":864,"volume":865,"transactions":9,"vwap":862},"2026-06-11",28.32,28.66,28.608,0.196,0.69,20700,{"date":867,"open":868,"high":384,"low":869,"close":869,"change":870,"percent_change":871,"volume":872,"transactions":9,"vwap":869},"2026-06-10",28.56,28.412,-0.313,-1.09,1200,{"date":874,"open":875,"high":875,"low":736,"close":876,"change":877,"percent_change":560,"volume":878,"transactions":9,"vwap":876},"2026-06-09",28.98,28.725,0.052,500,{"date":880,"open":483,"high":881,"low":393,"close":882,"change":247,"percent_change":883,"volume":884,"transactions":9,"vwap":882},"2026-06-08",28.89,28.673,-0.49,1900,{"date":886,"open":887,"high":887,"low":888,"close":888,"change":889,"percent_change":890,"volume":829,"transactions":9,"vwap":888},"2026-06-05",29.13,28.813,-0.415,-1.42,{"date":892,"open":893,"high":894,"low":895,"close":896,"change":897,"percent_change":659,"volume":898,"transactions":9,"vwap":896},"2026-06-04",29.22,29.25,29.17,29.228,0.221,2400,{"date":900,"open":901,"high":846,"low":902,"close":902,"change":903,"percent_change":904,"volume":905,"transactions":9,"vwap":902},"2026-06-03",29.040001,29.007,-0.089,-0.31,18800,{"date":907,"open":512,"high":908,"low":909,"close":910,"change":911,"percent_change":688,"volume":765,"transactions":9,"vwap":910},"2026-06-02",29.2,29.059999,29.096001,-0.114,{"date":913,"open":557,"high":914,"low":908,"close":523,"change":915,"percent_change":916,"volume":754,"transactions":9,"vwap":523},"2026-06-01",29.32,0.047,0.16,{"date":918,"open":887,"high":493,"low":919,"close":920,"change":921,"percent_change":922,"volume":923,"transactions":9,"vwap":920},"2026-05-29",29.12,29.163,0.166,0.57,6400,{"date":925,"open":926,"high":927,"low":926,"close":928,"change":929,"percent_change":930,"volume":829,"transactions":9,"vwap":928},"2026-05-28",28.91,29.01,28.997,0.174,0.6,{"date":932,"open":933,"high":933,"low":455,"close":934,"change":781,"percent_change":935,"volume":936,"transactions":9,"vwap":934},"2026-05-27",28.94,28.823,-0.17,2300,{"date":938,"open":933,"high":933,"low":939,"close":940,"change":941,"percent_change":942,"volume":829,"transactions":9,"vwap":940},"2026-05-26",28.835,28.873,0.092,0.32,{"date":944,"open":448,"high":464,"low":431,"close":945,"change":946,"percent_change":947,"volume":948,"transactions":9,"vwap":945},"2026-05-22",28.781,0.111,0.39,35900,{"date":950,"open":951,"high":601,"low":952,"close":393,"change":953,"percent_change":190,"volume":954,"transactions":9,"vwap":393},"2026-05-21",28.49,28.45,0.234,16900,{"date":956,"open":637,"high":639,"low":637,"close":957,"change":958,"percent_change":604,"volume":770,"transactions":9,"vwap":957},"2026-05-20",28.436,0.298,{"date":960,"open":611,"high":757,"low":961,"close":961,"change":962,"percent_change":963,"volume":964,"transactions":9,"vwap":961},"2026-05-19",28.138,-0.198,-0.7,10000,{"date":966,"open":743,"high":967,"low":750,"close":967,"change":968,"percent_change":442,"volume":765,"transactions":9,"vwap":967},"2026-05-18",28.336,-0.043,{"date":970,"open":971,"high":972,"low":973,"close":973,"change":974,"percent_change":975,"volume":976,"transactions":9,"vwap":973},"2026-05-15",28.42,28.43,28.379,-0.242,-0.85,800,{"date":978,"open":384,"high":861,"low":384,"close":979,"change":980,"percent_change":981,"volume":982,"transactions":9,"vwap":979},"2026-05-14",28.621,0.261,0.92,4800,{"date":984,"open":743,"high":985,"low":743,"close":611,"change":986,"percent_change":904,"volume":982,"transactions":9,"vwap":611},"2026-05-13",28.409,-0.088,{"date":988,"open":611,"high":989,"low":702,"close":990,"change":991,"percent_change":916,"volume":992,"transactions":9,"vwap":990},"2026-05-12",28.459,28.448,0.045,1100,{"date":994,"open":995,"high":374,"low":996,"close":996,"change":997,"percent_change":248,"volume":998,"transactions":9,"vwap":996},"2026-05-11",28.445,28.403,-0.142,6600,{"date":1000,"open":393,"high":393,"low":821,"close":1001,"change":433,"percent_change":45,"volume":1002,"transactions":9,"vwap":1001},"2026-05-08",28.545,8900,{"date":1004,"open":419,"high":1005,"low":638,"close":826,"change":1006,"percent_change":1007,"volume":1008,"transactions":9,"vwap":826},"2026-05-07",28.7,-0.125,-0.44,5600,{"date":1010,"open":1011,"high":474,"low":1011,"close":431,"change":1012,"percent_change":1013,"volume":1014,"transactions":9,"vwap":431},"2026-05-06",28.59,0.21,0.74,53900,{"date":1016,"open":736,"high":798,"low":612,"close":1017,"change":1018,"percent_change":72,"volume":1019,"transactions":9,"vwap":1017},"2026-05-05",28.52,0.134,57500,{"date":1021,"open":1022,"high":1022,"low":411,"close":1023,"change":1024,"percent_change":80,"volume":1025,"transactions":9,"vwap":1023},"2026-05-04",28.54,28.386,-0.226,9900,{"date":1027,"open":820,"high":1028,"low":798,"close":1029,"change":1030,"percent_change":144,"volume":1031,"transactions":9,"vwap":1029},"2026-05-01",28.69,28.612,-0.006,46800,{"date":1033,"open":727,"high":419,"low":813,"close":1034,"change":1035,"percent_change":1036,"volume":1037,"transactions":9,"vwap":1034},"2026-04-30",28.618,0.362,1.28,59000,{"date":1039,"open":346,"high":411,"low":346,"close":1040,"change":800,"percent_change":801,"volume":1041,"transactions":9,"vwap":1040},"2026-04-29",28.256,61600,{"date":1043,"open":972,"high":813,"low":1044,"close":1045,"change":1046,"percent_change":100,"volume":1047,"transactions":9,"vwap":1045},"2026-04-28",28.313,28.389,-0.085,5800,{"date":1049,"open":952,"high":638,"low":1050,"close":1051,"change":1052,"percent_change":816,"volume":1053,"transactions":9,"vwap":1051},"2026-04-27",28.383,28.474,0.025,6700,{"date":1055,"open":439,"high":439,"low":793,"close":1056,"change":1057,"percent_change":1058,"volume":982,"transactions":9,"vwap":1056},"2026-04-24",28.449,-0.026,-0.09,{"date":1060,"open":821,"high":812,"low":971,"close":410,"change":1061,"percent_change":1062,"volume":1063,"transactions":9,"vwap":410},"2026-04-23",-0.045,-0.16,5900,{"date":1065,"open":1066,"high":798,"low":1067,"close":1017,"change":1068,"percent_change":1069,"volume":936,"transactions":9,"vwap":1017},"2026-04-22",28.51,28.495,0.115,0.4,{"date":1071,"open":384,"high":1005,"low":1072,"close":1072,"change":1073,"percent_change":1074,"volume":1075,"transactions":9,"vwap":1072},"2026-04-21",28.405,-0.277,-0.97,25800,{"date":1077,"open":1078,"high":1078,"low":419,"close":1079,"change":915,"percent_change":916,"volume":1080,"transactions":9,"vwap":1079},"2026-04-20",28.71,28.682,28500,{"date":1082,"open":1083,"high":1084,"low":1083,"close":1085,"change":1086,"percent_change":1087,"volume":1088,"transactions":9,"vwap":1085},"2026-04-17",28.515,28.719,28.635,0.316,1.12,10700,{"date":1090,"open":365,"high":1091,"low":293,"close":1092,"change":1093,"percent_change":942,"volume":1094,"transactions":9,"vwap":1092},"2026-04-16",28.33,28.319,0.089,15800,{"date":1096,"open":762,"high":1097,"low":329,"close":1098,"change":1099,"percent_change":405,"volume":1100,"transactions":9,"vwap":1098},"2026-04-15",28.29,28.23,0.087,29600,{"date":1102,"open":701,"high":1098,"low":1103,"close":1104,"change":1105,"percent_change":1106,"volume":865,"transactions":9,"vwap":1104},"2026-04-14",28.11,28.143,0.236,0.85,{"date":1108,"open":1109,"high":1110,"low":1109,"close":1110,"change":1111,"percent_change":1112,"volume":1113,"transactions":9,"vwap":1110},"2026-04-13",27.626,27.907,0.267,0.97,2000,{"date":1115,"open":1116,"high":1116,"low":1117,"close":1117,"change":1058,"percent_change":115,"volume":790,"transactions":9,"vwap":1117},"2026-04-10",27.76,27.64,{"date":1119,"open":1120,"high":1120,"low":1121,"close":1122,"change":1123,"percent_change":775,"volume":936,"transactions":9,"vwap":1122},"2026-04-09",27.78,27.7,27.73,0.063,{"date":1125,"open":1126,"high":1126,"low":1127,"close":1128,"change":1129,"percent_change":1130,"volume":1131,"transactions":9,"vwap":1128},"2026-04-08",27.75,27.595,27.667,0.804,2.99,12000,{"date":1133,"open":1134,"high":1135,"low":1136,"close":1137,"change":1138,"percent_change":1139,"volume":1140,"transactions":9,"vwap":1137},"2026-04-07",26.71,26.87,26.64,26.863,0.007,0.03,3600,{"date":1142,"open":1143,"high":1144,"low":1145,"close":1146,"change":816,"percent_change":1147,"volume":849,"transactions":9,"vwap":1146},"2026-04-06",26.8,26.88,26.78,26.856,0.34,{"date":1149,"open":1150,"high":1151,"low":1150,"close":1152,"change":758,"percent_change":71,"volume":1153,"transactions":9,"vwap":1152},"2026-04-02",26.27,26.79,26.766,13900,{"date":1155,"open":1156,"high":1157,"low":1158,"close":1158,"change":1159,"percent_change":1160,"volume":1161,"transactions":9,"vwap":1158},"2026-04-01",26.75,26.89,26.746,0.146,0.55,10200,{"date":1163,"open":1164,"high":1165,"low":1164,"close":1166,"change":1167,"percent_change":1168,"volume":1169,"transactions":9,"vwap":1166},"2026-03-31",26.08,26.62,26.6,0.872,3.39,13000,{"date":1171,"open":1172,"high":1173,"low":25,"close":25,"change":360,"percent_change":1174,"volume":1175,"transactions":9,"vwap":25},"2026-03-30",25.94,25.96,-2.76,6300,{"date":1177,"open":1178,"high":1178,"low":1179,"close":1180,"change":1181,"percent_change":1182,"volume":1183,"transactions":9,"vwap":1180},"2026-03-27",26.81,26.43,26.458,-0.378,-1.41,5400,{"date":1185,"open":1186,"high":1187,"low":1188,"close":1189,"change":1190,"percent_change":1191,"volume":1192,"transactions":9,"vwap":1189},"2026-03-26",26.95,27.145,26.801,26.836,-0.42,-1.54,9200,{"date":1194,"open":1195,"high":1195,"low":1196,"close":1197,"change":1198,"percent_change":1147,"volume":1199,"transactions":9,"vwap":1197},"2026-03-25",27.41,27.22,27.256,0.093,3200,{"date":1201,"open":236,"high":1202,"low":236,"close":1203,"change":1204,"percent_change":1205,"volume":1206,"transactions":9,"vwap":1203},"2026-03-24",27.28,27.163,-0.099,-0.36,2600,{"date":1208,"open":1209,"high":1210,"low":1211,"close":1212,"change":1213,"percent_change":1214,"volume":1215,"transactions":9,"vwap":1212},"2026-03-23",27.3,27.49,27.26,27.262,0.383,1.42,12800,{"date":1217,"open":225,"high":225,"low":1218,"close":1219,"change":1220,"percent_change":1221,"volume":1222,"transactions":9,"vwap":1219},"2026-03-20",26.86,26.879,-0.464,-1.7,10900,{"date":1224,"open":1225,"high":1226,"low":1225,"close":1227,"change":1228,"percent_change":1229,"volume":1230,"transactions":9,"vwap":1227},"2026-03-19",26.96,27.4,27.343,0.028,0.1,21700,{"date":1232,"open":1121,"high":1121,"low":1209,"close":209,"change":1233,"percent_change":1234,"volume":1235,"transactions":9,"vwap":209},"2026-03-18",-0.365,-1.32,9000,{"date":1237,"open":1116,"high":1238,"low":1239,"close":1240,"change":1241,"percent_change":648,"volume":1242,"transactions":9,"vwap":1240},"2026-03-17",27.79,27.67,27.68,0.06,92400,{"date":1244,"open":1245,"high":1245,"low":1246,"close":1247,"change":1248,"percent_change":1249,"volume":1063,"transactions":9,"vwap":1247},"2026-03-16",27.71,27.61,27.62,0.284,1.04,{"date":1251,"open":1247,"high":1247,"low":1252,"close":1253,"change":1254,"percent_change":1255,"volume":1256,"transactions":9,"vwap":1253},"2026-03-13",27.32,27.336,-0.188,-0.68,17400,{"date":1258,"open":1259,"high":1259,"low":1260,"close":1260,"change":883,"percent_change":1261,"volume":1262,"transactions":9,"vwap":1260},"2026-03-12",27.765,27.524,-1.75,13200,{"date":1264,"open":655,"high":1265,"low":656,"close":1266,"change":1030,"percent_change":144,"volume":1267,"transactions":9,"vwap":1266},"2026-03-11",28.030001,28.014,2700,{"date":1269,"open":1265,"high":1097,"low":1270,"close":655,"change":1046,"percent_change":100,"volume":1271,"transactions":9,"vwap":655},"2026-03-10",27.942,3300,{"date":1273,"open":1274,"high":786,"low":1274,"close":1275,"change":1276,"percent_change":350,"volume":1063,"transactions":9,"vwap":1275},"2026-03-09",27.46,28.105,0.214,{"date":1278,"open":1279,"high":1280,"low":1245,"close":1281,"change":1282,"percent_change":1283,"volume":1284,"transactions":9,"vwap":1281},"2026-03-06",27.86,28.0049992,27.891,-0.416,-1.47,22200,{"date":1286,"open":972,"high":1066,"low":728,"close":1287,"change":1288,"percent_change":1289,"volume":754,"transactions":9,"vwap":1287},"2026-03-05",28.307,-0.299,-1.05,{"date":1291,"open":868,"high":820,"low":868,"close":1292,"change":1293,"percent_change":258,"volume":1294,"transactions":9,"vwap":1292},"2026-03-04",28.606,0.138,2900,{"date":1296,"open":411,"high":1066,"low":255,"close":1297,"change":1298,"percent_change":1299,"volume":1256,"transactions":9,"vwap":1297},"2026-03-03",28.468,-0.385,-1.33,{"date":1301,"open":813,"high":463,"low":813,"close":1302,"change":915,"percent_change":916,"volume":1303,"transactions":9,"vwap":1302},"2026-03-02",28.853,18600,{"date":1305,"open":464,"high":1306,"low":1307,"close":1308,"change":1309,"percent_change":1074,"volume":1310,"transactions":9,"vwap":1308},"2026-02-27",28.85,28.652,28.806,-0.282,7300,{"date":1312,"open":887,"high":887,"low":473,"close":1313,"change":1314,"percent_change":1315,"volume":1002,"transactions":9,"vwap":1313},"2026-02-26",29.087999,-0.039,-0.13,{"date":1317,"open":1318,"high":1319,"low":933,"close":1319,"change":1320,"percent_change":1321,"volume":1322,"transactions":9,"vwap":1319},"2026-02-25",29.075001,29.127,0.197,0.68,42700,{"date":1324,"open":1325,"high":503,"low":1078,"close":1326,"change":1327,"percent_change":477,"volume":1328,"transactions":9,"vwap":1326},"2026-02-24",28.76,28.93,0.193,18300,{"date":1330,"open":557,"high":557,"low":1078,"close":1331,"change":1332,"percent_change":1333,"volume":1334,"transactions":9,"vwap":1331},"2026-02-23",28.737,-0.391,-1.34,15100,{"date":1336,"open":1337,"high":895,"low":1337,"close":1338,"change":1339,"percent_change":1340,"volume":1341,"transactions":9,"vwap":1338},"2026-02-20",28.83,29.128,0.124,0.43,20000,{"date":1343,"open":1344,"high":1345,"low":1346,"close":1347,"change":986,"percent_change":100,"volume":1348,"transactions":9,"vwap":1347},"2026-02-19",29.02,29.049999,28.933,29.0039997,6200,{"date":1350,"open":582,"high":1351,"low":1344,"close":1352,"change":1353,"percent_change":1354,"volume":1355,"transactions":9,"vwap":1352},"2026-02-18",29.19,29.091999,0.149,0.51,14500,{"date":1357,"open":307,"high":307,"low":1325,"close":1358,"change":1359,"percent_change":758,"volume":1360,"transactions":9,"vwap":1358},"2026-02-17",28.943,0.006,10100,{"date":1362,"open":1363,"high":846,"low":1363,"close":1364,"change":1365,"percent_change":947,"volume":1366,"transactions":9,"vwap":1364},"2026-02-13",28.9,28.937,0.112,11200,{"date":1368,"open":1369,"high":1369,"low":1370,"close":1370,"change":1371,"percent_change":1372,"volume":1373,"transactions":9,"vwap":1370},"2026-02-12",29.355,28.825,-0.447,-1.53,9400,{"date":1375,"open":24,"high":24,"low":895,"close":1376,"change":1377,"percent_change":144,"volume":1378,"transactions":9,"vwap":1376},"2026-02-11",29.272,-0.007,15400,{"date":1380,"open":1381,"high":1382,"low":1383,"close":1384,"change":1385,"percent_change":1139,"volume":1386,"transactions":9,"vwap":1384},"2026-02-10",29.31,29.44,29.27,29.279,0.009,8200,{"date":1388,"open":524,"high":1389,"low":524,"close":1383,"change":1012,"percent_change":1390,"volume":1391,"transactions":9,"vwap":1383},"2026-02-09",29.3,0.72,2200,{"date":1393,"open":1394,"high":909,"low":1394,"close":909,"change":1395,"percent_change":1396,"volume":1047,"transactions":9,"vwap":909},"2026-02-06",28.86,0.603,2.12,{"date":1398,"open":1399,"high":1083,"low":1399,"close":1400,"change":1401,"percent_change":487,"volume":770,"transactions":9,"vwap":1400},"2026-02-05",28.432,28.457,-0.312,{"date":1403,"open":1078,"high":1306,"low":1022,"close":1404,"change":1159,"percent_change":1354,"volume":1047,"transactions":9,"vwap":1404},"2026-02-04",28.769,{"date":1406,"open":439,"high":439,"low":972,"close":1407,"change":1046,"percent_change":100,"volume":1140,"transactions":9,"vwap":1407},"2026-02-03",28.623,{"date":1409,"open":1066,"high":455,"low":1066,"close":1410,"change":1411,"percent_change":1412,"volume":1413,"transactions":9,"vwap":1410},"2026-02-02",28.708,0.128,0.45,36100,{"date":1415,"open":393,"high":393,"low":951,"close":798,"change":1416,"percent_change":1417,"volume":1418,"transactions":9,"vwap":798},"2026-01-30",-0.083,-0.29,1600,{"date":1420,"open":1421,"high":1005,"low":282,"close":1422,"change":1423,"percent_change":1424,"volume":1425,"transactions":9,"vwap":1422},"2026-01-29",28.595,28.663,0.043,0.15,52000,{"date":1427,"open":419,"high":601,"low":868,"close":852,"change":1046,"percent_change":100,"volume":765,"transactions":9,"vwap":852},"2026-01-28",{"date":1429,"open":1430,"high":1325,"low":820,"close":1431,"change":828,"percent_change":680,"volume":1432,"transactions":9,"vwap":1431},"2026-01-27",28.689,28.705,14000,{"date":1434,"open":1435,"high":448,"low":852,"close":1436,"change":916,"percent_change":1437,"volume":1438,"transactions":9,"vwap":1436},"2026-01-26",28.72,28.665,0.56,17500,{"date":1440,"open":1441,"high":798,"low":410,"close":1442,"change":1443,"percent_change":834,"volume":1444,"transactions":9,"vwap":1442},"2026-01-23",28.565,28.505,-0.11,12400,{"date":1446,"open":484,"high":1447,"low":1448,"close":1448,"change":1198,"percent_change":1449,"volume":1450,"transactions":9,"vwap":1448},"2026-01-22",28.78,28.615,0.33,11300,{"date":1452,"open":1453,"high":484,"low":1453,"close":1454,"change":1455,"percent_change":1456,"volume":1088,"transactions":9,"vwap":1454},"2026-01-21",28.343,28.522,0.319,1.13,{"date":1458,"open":861,"high":861,"low":292,"close":1459,"change":1460,"percent_change":1461,"volume":1462,"transactions":9,"vwap":1459},"2026-01-20",28.203,-0.679,-2.35,23400,{"date":1464,"open":1363,"high":847,"low":429,"close":1465,"change":1466,"percent_change":200,"volume":1467,"transactions":9,"vwap":1465},"2026-01-16",28.882,0.127,10300,{"date":1469,"open":431,"high":1306,"low":431,"close":1470,"change":916,"percent_change":1437,"volume":1373,"transactions":9,"vwap":1470},"2026-01-15",28.755,{"date":1472,"open":385,"high":852,"low":1473,"close":1421,"change":1474,"percent_change":1315,"volume":849,"transactions":9,"vwap":1421},"2026-01-14",28.438,-0.037,{"date":1476,"open":845,"high":845,"low":812,"close":1477,"change":550,"percent_change":305,"volume":1341,"transactions":9,"vwap":1477},"2026-01-13",28.632,{"date":1479,"open":385,"high":1480,"low":1481,"close":1480,"change":1482,"percent_change":533,"volume":1206,"transactions":9,"vwap":1480},"2026-01-12",28.654,28.533,0.077,{"date":1484,"open":813,"high":1485,"low":813,"close":1485,"change":1486,"percent_change":1487,"volume":1488,"transactions":9,"vwap":1485},"2026-01-09",28.577,0.313,1.11,3800,{"date":1490,"open":347,"high":365,"low":347,"close":1491,"change":1492,"percent_change":1493,"volume":1494,"transactions":9,"vwap":1491},"2026-01-08",28.264,0.049,0.17,3700,{"date":1496,"open":1435,"high":1435,"low":1497,"close":336,"change":1498,"percent_change":1499,"volume":1500,"transactions":9,"vwap":336},"2026-01-07",28.208,-0.258,-0.91,4200,{"date":1502,"open":703,"high":1503,"low":703,"close":1503,"change":1504,"percent_change":649,"volume":1505,"transactions":9,"vwap":1503},"2026-01-06",28.473,0.223,25000,{"date":1507,"open":346,"high":401,"low":750,"close":346,"change":1508,"percent_change":395,"volume":1509,"transactions":9,"vwap":346},"2026-01-05",0.232,11900,{"date":1511,"open":744,"high":1512,"low":744,"close":1513,"change":1514,"percent_change":622,"volume":1515,"transactions":9,"vwap":1513},"2026-01-02",28.040001,28.018,0.239,2500,{"date":1517,"open":779,"high":674,"low":779,"close":1518,"change":1519,"percent_change":1520,"volume":1521,"transactions":9,"vwap":1518},"2025-12-31",27.779,-0.178,-0.64,14600,{"date":1523,"open":1120,"high":1524,"low":1120,"close":1525,"change":1526,"percent_change":1527,"volume":1528,"transactions":9,"vwap":1525},"2025-12-30",28.049999,27.957,-0.767,-2.67,139400,{"date":1530,"open":1394,"high":1394,"low":1531,"close":1532,"change":1533,"percent_change":883,"volume":1534,"transactions":9,"vwap":1532},"2025-12-29",28.693,28.724,-0.141,48900,{"date":1536,"open":1078,"high":1326,"low":1078,"close":1537,"change":1538,"percent_change":144,"volume":1539,"transactions":9,"vwap":1537},"2025-12-26",28.865,-0.005,69700,{"date":1541,"open":1542,"high":1326,"low":1325,"close":438,"change":1339,"percent_change":1340,"volume":1543,"transactions":9,"vwap":438},"2025-12-24",28.886,8600,{"date":1545,"open":1546,"high":474,"low":484,"close":1547,"change":1548,"percent_change":775,"volume":1549,"transactions":9,"vwap":1547},"2025-12-23",28.729,28.746,0.067,35000,{"date":1551,"open":1001,"high":1078,"low":1552,"close":1553,"change":1554,"percent_change":190,"volume":1555,"transactions":9,"vwap":1553},"2025-12-22",28.542,28.679,0.233,7900,{"date":1557,"open":639,"high":1066,"low":971,"close":1558,"change":1559,"percent_change":568,"volume":1560,"transactions":9,"vwap":1558},"2025-12-19",28.446,0.151,17300,{"date":1562,"open":1563,"high":727,"low":743,"close":1564,"change":1565,"percent_change":1354,"volume":1566,"transactions":9,"vwap":1564},"2025-12-18",28.428,28.295,0.144,12700,{"date":1568,"open":798,"high":798,"low":1569,"close":1569,"change":1570,"percent_change":1571,"volume":849,"transactions":9,"vwap":1569},"2025-12-17",28.151,-0.239,-0.84,{"date":1573,"open":384,"high":384,"low":1574,"close":600,"change":1575,"percent_change":1576,"volume":1577,"transactions":9,"vwap":600},"2025-12-16",28.305,-0.206,-0.72,28700,{"date":1579,"open":1078,"high":1078,"low":868,"close":1580,"change":1581,"percent_change":828,"volume":1582,"transactions":9,"vwap":1580},"2025-12-15",28.596,0.011,29000,{"date":1584,"open":455,"high":455,"low":951,"close":1585,"change":1586,"percent_change":1587,"volume":964,"transactions":9,"vwap":1585},"2025-12-12",28.585,-0.349,-1.21,{"date":1589,"open":429,"high":1590,"low":1591,"close":1592,"change":1593,"percent_change":1594,"volume":1595,"transactions":9,"vwap":1592},"2025-12-11",28.985,28.742,28.934,-0.067,-0.23,53000,{"date":1597,"open":1598,"high":1599,"low":1598,"close":1599,"change":1600,"percent_change":1601,"volume":1215,"transactions":9,"vwap":1599},"2025-12-10",28.563,29.00099945,0.355,1.24,{"date":1603,"open":1604,"high":464,"low":1605,"close":1605,"change":1606,"percent_change":781,"volume":1607,"transactions":9,"vwap":1605},"2025-12-09",28.714,28.646,-0.014,10800,{"date":1609,"open":483,"high":483,"low":1610,"close":861,"change":1575,"percent_change":668,"volume":1175,"transactions":9,"vwap":861},"2025-12-08",28.631,{"date":1612,"open":591,"high":503,"low":1005,"close":1613,"change":1614,"percent_change":1615,"volume":1616,"transactions":9,"vwap":1613},"2025-12-05",28.866,0.133,0.46,17000,{"date":1618,"open":1306,"high":1306,"low":1028,"close":1619,"change":1620,"percent_change":532,"volume":1621,"transactions":9,"vwap":1619},"2025-12-04",28.733,0.023,15900,{"date":1623,"open":1435,"high":455,"low":821,"close":1078,"change":1241,"percent_change":1012,"volume":1624,"transactions":9,"vwap":1078},"2025-12-03",15300,{"date":1626,"open":1435,"high":1435,"low":1066,"close":820,"change":1627,"percent_change":1449,"volume":1628,"transactions":9,"vwap":820},"2025-12-02",0.095,11000,{"date":1630,"open":1631,"high":1005,"low":638,"close":402,"change":1073,"percent_change":1632,"volume":1633,"transactions":9,"vwap":402},"2025-12-01",28.659,-0.96,23900,{"date":1635,"open":1447,"high":1636,"low":1447,"close":1636,"change":1637,"percent_change":1638,"volume":1639,"transactions":9,"vwap":1636},"2025-11-28",28.832,0.121,0.42,400,{"date":1641,"open":1642,"high":1370,"low":384,"close":1643,"change":1644,"percent_change":622,"volume":1645,"transactions":9,"vwap":1643},"2025-11-26",28.74,28.711,0.246,44300,{"date":1647,"open":629,"high":951,"low":1648,"close":1649,"change":1650,"percent_change":1651,"volume":1002,"transactions":9,"vwap":1649},"2025-11-25",27.99,28.465,0.328,1.17,{"date":1653,"open":719,"high":701,"low":254,"close":1654,"change":1655,"percent_change":1656,"volume":1657,"transactions":9,"vwap":1654},"2025-11-24",28.137,0.353,1.27,18700,{"date":1659,"open":1660,"high":302,"low":1661,"close":1662,"change":1663,"percent_change":1664,"volume":790,"transactions":9,"vwap":1662},"2025-11-21",27.59,27.53,27.784,0.257,0.93,{"date":1666,"open":293,"high":611,"low":1667,"close":1667,"change":1668,"percent_change":1669,"volume":1670,"transactions":9,"vwap":1667},"2025-11-20",27.527,-0.333,-1.2,271400,{"date":1672,"open":1648,"high":1648,"low":1121,"close":1279,"change":1673,"percent_change":314,"volume":1222,"transactions":9,"vwap":1279},"2025-11-19",0.184,{"date":1675,"open":1676,"high":1120,"low":188,"close":1677,"change":1678,"percent_change":1679,"volume":1386,"transactions":9,"vwap":1677},"2025-11-18",27.72,27.676,-0.028,-0.1,{"date":1681,"open":742,"high":742,"low":1247,"close":1682,"change":1683,"percent_change":1684,"volume":1685,"transactions":9,"vwap":1682},"2025-11-17",27.704,-0.292,-1.04,131800,{"date":1687,"open":244,"high":647,"low":244,"close":1688,"change":1538,"percent_change":144,"volume":998,"transactions":9,"vwap":1688},"2025-11-14",27.996,{"date":1690,"open":1022,"high":1022,"low":356,"close":1691,"change":1692,"percent_change":1693,"volume":1694,"transactions":9,"vwap":1691},"2025-11-13",28.00099945,-0.535,-1.87,16200,{"date":1696,"open":812,"high":861,"low":1697,"close":1698,"change":774,"percent_change":775,"volume":1699,"transactions":9,"vwap":1698},"2025-11-12",28.525,28.536,44600,{"date":1701,"open":1702,"high":638,"low":793,"close":1703,"change":1704,"percent_change":533,"volume":1705,"transactions":9,"vwap":1703},"2025-11-11",28.392,28.471,0.076,25900,{"date":1707,"open":1091,"high":639,"low":637,"close":1708,"change":1709,"percent_change":1601,"volume":964,"transactions":9,"vwap":1708},"2025-11-10",28.395,0.349,{"date":1711,"open":244,"high":1712,"low":244,"close":1712,"change":1713,"percent_change":1713,"volume":1714,"transactions":9,"vwap":1712},"2025-11-07",28.046,0,78500,{"date":1716,"open":1524,"high":1717,"low":356,"close":1712,"change":1718,"percent_change":388,"volume":1719,"transactions":9,"vwap":1712},"2025-11-06",28.199,-0.092,18900,{"date":1721,"open":712,"high":347,"low":1512,"close":961,"change":1614,"percent_change":72,"volume":1722,"transactions":9,"vwap":961},"2025-11-05",16400,{"date":1724,"open":1725,"high":1726,"low":1280,"close":1280,"change":1727,"percent_change":229,"volume":836,"transactions":9,"vwap":1280},"2025-11-04",28.059999,28.066999,-0.156,{"date":1729,"open":961,"high":1730,"low":655,"close":1731,"change":1732,"percent_change":37,"volume":964,"transactions":9,"vwap":1731},"2025-11-03",28.194,28.161,-0.061,{"date":1734,"open":283,"high":1735,"low":283,"close":1736,"change":1737,"percent_change":388,"volume":1140,"transactions":9,"vwap":1736},"2025-10-31",28.26,28.222,-0.093,{"date":1739,"open":375,"high":1740,"low":1741,"close":1741,"change":1742,"percent_change":841,"volume":1743,"transactions":9,"vwap":1741},"2025-10-30",28.431,28.315,0.056,14200,{"date":1745,"open":972,"high":639,"low":762,"close":1746,"change":1046,"percent_change":100,"volume":1747,"transactions":9,"vwap":1746},"2025-10-29",28.259,6000,{"date":1749,"open":1750,"high":736,"low":1750,"close":1751,"change":1752,"percent_change":1229,"volume":1719,"transactions":9,"vwap":1751},"2025-10-28",28.339,28.344,0.027,{"date":1754,"open":762,"high":401,"low":1755,"close":1756,"change":1757,"percent_change":930,"volume":1758,"transactions":9,"vwap":1756},"2025-10-27",28.209,28.317,0.168,97000,{"date":1760,"open":1761,"high":346,"low":1761,"close":1762,"change":953,"percent_change":1763,"volume":1764,"transactions":9,"vwap":1762},"2025-10-24",28.12,28.149,0.84,104500,{"date":1766,"open":254,"high":674,"low":254,"close":1767,"change":1768,"percent_change":1437,"volume":1769,"transactions":9,"vwap":1767},"2025-10-23",27.915,0.155,98700,{"date":1771,"open":1772,"high":1772,"low":1773,"close":1116,"change":1774,"percent_change":340,"volume":1775,"transactions":9,"vwap":1116},"2025-10-22",27.899,27.65,-0.056,23500,{"date":1777,"open":244,"high":1279,"low":244,"close":1778,"change":1779,"percent_change":542,"volume":998,"transactions":9,"vwap":1778},"2025-10-21",27.816,-0.019,{"date":1781,"open":254,"high":264,"low":1116,"close":1782,"change":775,"percent_change":395,"volume":1783,"transactions":9,"vwap":1782},"2025-10-20",27.835,7700,{"date":1785,"open":1786,"high":1773,"low":1210,"close":1787,"change":1788,"percent_change":856,"volume":1607,"transactions":9,"vwap":1787},"2025-10-17",27.55,27.605,0.102,{"date":1790,"open":1245,"high":1245,"low":1210,"close":1791,"change":1792,"percent_change":1074,"volume":1793,"transactions":9,"vwap":1791},"2025-10-16",27.503,-0.269,8400,{"date":1795,"open":255,"high":255,"low":1117,"close":1796,"change":1788,"percent_change":856,"volume":836,"transactions":9,"vwap":1796},"2025-10-15",27.772,{"date":1798,"open":1799,"high":1120,"low":1799,"close":1239,"change":1068,"percent_change":1638,"volume":1800,"transactions":9,"vwap":1239},"2025-10-14",27.48,11800,{"date":1802,"open":18,"high":1803,"low":18,"close":1804,"change":1805,"percent_change":1806,"volume":1215,"transactions":9,"vwap":1804},"2025-10-13",27.6,27.555,0.515,1.9,{"date":1808,"open":1116,"high":1116,"low":1809,"close":1809,"change":1810,"percent_change":1811,"volume":754,"transactions":9,"vwap":1809},"2025-10-10",27.040001,-0.605,-2.19,{"date":1813,"open":1814,"high":1814,"low":1814,"close":1814,"change":1062,"percent_change":125,"volume":1815,"transactions":9,"vwap":1814},"2025-10-09",27.645,100,{"date":1817,"open":264,"high":264,"low":1818,"close":1818,"change":1030,"percent_change":144,"volume":1819,"transactions":9,"vwap":1818},"2025-10-08",27.805,2100,{"date":1821,"open":244,"high":1822,"low":1120,"close":1822,"change":1823,"percent_change":22,"volume":1824,"transactions":9,"vwap":1822},"2025-10-07",27.811,-0.192,5000,{"date":1826,"open":1827,"high":655,"low":1827,"close":1828,"change":1466,"percent_change":1615,"volume":1488,"transactions":9,"vwap":1828},"2025-10-06",27.902,28.0030003,{"date":1830,"open":1772,"high":1831,"low":1832,"close":1832,"change":1637,"percent_change":200,"volume":936,"transactions":9,"vwap":1832},"2025-10-03",27.92,27.876,{"date":1834,"open":1120,"high":1120,"low":1773,"close":1835,"change":1836,"percent_change":1837,"volume":1838,"transactions":9,"vwap":1835},"2025-10-02",27.755,-0.072,-0.26,8000,{"date":1840,"open":188,"high":1841,"low":188,"close":1841,"change":1353,"percent_change":1842,"volume":1843,"transactions":9,"vwap":1841},"2025-10-01",27.827,0.54,13800,{"date":1845,"open":1245,"high":1245,"low":1274,"close":1846,"change":1752,"percent_change":1229,"volume":1555,"transactions":9,"vwap":1846},"2025-09-30",27.678,{"date":1848,"open":1121,"high":1121,"low":1803,"close":1849,"change":1850,"percent_change":1851,"volume":1235,"transactions":9,"vwap":1849},"2025-09-29",27.651,-0.438,-1.56,{"date":1853,"open":1524,"high":1854,"low":1648,"close":1854,"change":1614,"percent_change":258,"volume":1855,"transactions":9,"vwap":1854},"2025-09-26",28.089001,5300,{"date":1857,"open":656,"high":1858,"low":1279,"close":1858,"change":822,"percent_change":1859,"volume":1271,"transactions":9,"vwap":1858},"2025-09-25",27.956,-0.67,{"date":1861,"open":1862,"high":1863,"low":1864,"close":1865,"change":782,"percent_change":1520,"volume":1386,"transactions":9,"vwap":1865},"2025-09-24",28.285,28.349,28.135,28.145,{"date":1867,"open":639,"high":1066,"low":365,"close":1868,"change":1737,"percent_change":388,"volume":1444,"transactions":9,"vwap":1868},"2025-09-23",28.325,{"date":1870,"open":985,"high":971,"low":375,"close":1871,"change":1637,"percent_change":1340,"volume":1500,"transactions":9,"vwap":1871},"2025-09-22",28.418,{"date":1873,"open":637,"high":365,"low":750,"close":1874,"change":1875,"percent_change":648,"volume":1876,"transactions":9,"vwap":1874},"2025-09-19",28.297,0.062,36000,{"date":1878,"open":336,"high":293,"low":1879,"close":1880,"change":1018,"percent_change":258,"volume":1881,"transactions":9,"vwap":1880},"2025-09-18",28.131,28.235,4400,{"date":1883,"open":1884,"high":1885,"low":1886,"close":1886,"change":1887,"percent_change":71,"volume":1235,"transactions":9,"vwap":1886},"2025-09-17",28.124,28.18,28.101,0.019,{"date":1889,"open":1103,"high":1103,"low":712,"close":1890,"change":1891,"percent_change":1892,"volume":1008,"transactions":9,"vwap":1890},"2025-09-16",28.082001,-0.079,-0.28,{"date":1894,"open":701,"high":750,"low":283,"close":1731,"change":840,"percent_change":1012,"volume":1895,"transactions":9,"vwap":1731},"2025-09-15",26900,{"date":1897,"open":701,"high":701,"low":329,"close":1898,"change":1899,"percent_change":506,"volume":809,"transactions":9,"vwap":1898},"2025-09-12",28.102,-0.113,{"date":1901,"open":701,"high":1098,"low":701,"close":336,"change":980,"percent_change":1664,"volume":1902,"transactions":9,"vwap":336},"2025-09-11",10500,{"date":1904,"open":656,"high":1905,"low":1906,"close":1907,"change":1486,"percent_change":1456,"volume":1908,"transactions":9,"vwap":1907},"2025-09-10",28.016001,27.895,27.954,13600,{"date":1910,"open":1240,"high":1240,"low":1246,"close":1911,"change":1912,"percent_change":1913,"volume":1855,"transactions":9,"vwap":1911},"2025-09-09",27.641,-0.004,-0.01,{"date":1915,"open":1916,"high":1814,"low":1916,"close":1814,"change":1917,"percent_change":856,"volume":1918,"transactions":9,"vwap":1814},"2025-09-08",27.54,0.103,5100,{"date":1920,"open":1916,"high":1921,"low":1916,"close":1921,"change":1922,"percent_change":199,"volume":1923,"transactions":9,"vwap":1921},"2025-09-05",27.542,0.034,600,{"date":1925,"open":1252,"high":1661,"low":1252,"close":1926,"change":1927,"percent_change":1928,"volume":1793,"transactions":9,"vwap":1926},"2025-09-04",27.508,0.195,0.71,{"date":1930,"open":206,"high":1931,"low":1932,"close":1933,"change":1934,"percent_change":706,"volume":865,"transactions":9,"vwap":1933},"2025-09-03",27.35,27.2,27.313,0.104,{"date":1936,"open":1937,"high":1938,"low":1939,"close":1940,"change":442,"percent_change":229,"volume":1450,"transactions":9,"vwap":1940},"2025-09-02",27.119,27.333,27.055,27.209,{"date":1942,"open":1195,"high":1195,"low":1943,"close":1944,"change":1945,"percent_change":883,"volume":1505,"transactions":9,"vwap":1944},"2025-08-29",27.265,27.359,-0.134,{"date":1947,"open":1948,"high":1949,"low":1948,"close":1950,"change":737,"percent_change":405,"volume":1348,"transactions":9,"vwap":1950},"2025-08-28",27.42,27.51,27.493,{"date":1952,"open":1953,"high":1954,"low":1209,"close":1955,"change":1956,"percent_change":947,"volume":1199,"transactions":9,"vwap":1955},"2025-08-27",27.346,27.419,27.407,0.106,{"date":1958,"open":1959,"high":1960,"low":1959,"close":1960,"change":1961,"percent_change":1962,"volume":1963,"transactions":9,"vwap":1960},"2025-08-26",27.18,27.301,0.141,0.52,4600,{"date":1965,"open":1202,"high":1202,"low":1966,"close":1966,"change":1967,"percent_change":1968,"volume":1515,"transactions":9,"vwap":1966},"2025-08-25",27.16,-0.147,-0.54,{"date":1970,"open":226,"high":1971,"low":1211,"close":1972,"change":1973,"percent_change":1974,"volume":1222,"transactions":9,"vwap":1972},"2025-08-22",27.36,27.307,0.41,1.52,{"date":1976,"open":1977,"high":1978,"low":1977,"close":1978,"change":1899,"percent_change":1190,"volume":1979,"transactions":9,"vwap":1978},"2025-08-21",26.84,26.897,300,{"date":1981,"open":1982,"high":1983,"low":1225,"close":1982,"change":1984,"percent_change":1058,"volume":1985,"transactions":9,"vwap":1982},"2025-08-20",27.01,27.052,-0.025,4000,{"date":1987,"open":1988,"high":1989,"low":1990,"close":1991,"change":1992,"percent_change":1993,"volume":1994,"transactions":9,"vwap":1991},"2025-08-19",27.11,27.17,27.016001,27.035,-0.101,-0.37,4500,{"date":1996,"open":1997,"high":1998,"low":1999,"close":1998,"change":1538,"percent_change":144,"volume":1607,"transactions":9,"vwap":1998},"2025-08-18",27.125,27.136,27.049999,{"date":2001,"open":1989,"high":2002,"low":2003,"close":2004,"change":2005,"percent_change":1205,"volume":1080,"transactions":9,"vwap":2004},"2025-08-15",27.223,27.12,27.141,-0.097,{"date":2007,"open":2008,"high":2009,"low":2010,"close":2009,"change":2011,"percent_change":2012,"volume":1747,"transactions":9,"vwap":2009},"2025-08-14",26.94,27.238,26.93,-0.011,-0.04,{"date":2014,"open":2015,"high":2016,"low":2017,"close":2016,"change":2018,"percent_change":1340,"volume":1923,"transactions":9,"vwap":2016},"2025-08-13",27.21,27.249,27.08,0.118,{"date":2020,"open":1186,"high":2021,"low":1186,"close":2021,"change":533,"percent_change":2022,"volume":747,"transactions":9,"vwap":2021},"2025-08-12",27.131,1.01,{"date":2024,"open":1135,"high":2025,"low":1151,"close":2026,"change":2027,"percent_change":156,"volume":2028,"transactions":9,"vwap":2026},"2025-08-11",26.985,26.861,-0.065,10400,{"date":2030,"open":1143,"high":2031,"low":1143,"close":2032,"change":1614,"percent_change":681,"volume":809,"transactions":9,"vwap":2032},"2025-08-08",26.989,26.926,{"date":2034,"open":2035,"high":2036,"low":1134,"close":2037,"change":2038,"percent_change":506,"volume":898,"transactions":9,"vwap":2037},"2025-08-07",26.97,26.975,26.793,-0.107,{"date":2040,"open":2041,"high":2041,"low":2026,"close":2042,"change":1482,"percent_change":2043,"volume":2044,"transactions":9,"vwap":2042},"2025-08-06",26.92,26.9,0.29,19400,{"date":2046,"open":2047,"high":2008,"low":1143,"close":2048,"change":1679,"percent_change":1993,"volume":2049,"transactions":9,"vwap":2048},"2025-08-05",26.91,26.823,21400,{"date":2051,"open":1135,"high":1809,"low":2052,"close":2053,"change":1449,"percent_change":1601,"volume":1621,"transactions":9,"vwap":2053},"2025-08-04",26.82,26.923,{"date":2055,"open":2056,"high":1218,"low":2057,"close":2058,"change":2059,"percent_change":2060,"volume":2061,"transactions":9,"vwap":2058},"2025-08-01",26.58,26.53,26.593,-0.328,-1.22,30300,{"date":2063,"open":2064,"high":1966,"low":2042,"close":2065,"change":2066,"percent_change":1520,"volume":2067,"transactions":9,"vwap":2065},"2025-07-31",27.080999,26.921,-0.174,40600,{"date":2069,"open":1932,"high":2070,"low":2071,"close":2072,"change":2073,"percent_change":1315,"volume":2074,"transactions":9,"vwap":2072},"2025-07-30",27.23,27,27.094999,-0.036,140700,{"date":2076,"open":2015,"high":2015,"low":236,"close":2021,"change":2077,"percent_change":2078,"volume":1373,"transactions":9,"vwap":2021},"2025-07-29",0.051,0.19,{"date":2080,"open":2081,"high":236,"low":1939,"close":2017,"change":2082,"percent_change":156,"volume":2083,"transactions":9,"vwap":2017},"2025-07-28",27.07,-0.064,11100,{"date":2085,"open":2086,"high":1989,"low":2086,"close":2087,"change":1018,"percent_change":681,"volume":2088,"transactions":9,"vwap":2087},"2025-07-25",27.082001,27.144,29500,{"date":2090,"open":2091,"high":1809,"low":1186,"close":1982,"change":2092,"percent_change":680,"volume":2093,"transactions":9,"vwap":1982},"2025-07-24",26.951,0.039,19100,{"date":2095,"open":2096,"high":2071,"low":2096,"close":2097,"change":2098,"percent_change":2099,"volume":2100,"transactions":9,"vwap":2097},"2025-07-23",26.77,26.971,0.215,0.8,24900,{"date":2102,"open":1134,"high":1151,"low":2103,"close":2104,"change":1704,"percent_change":2105,"volume":1843,"transactions":9,"vwap":2104},"2025-07-22",26.69,26.756,0.28,{"date":2107,"open":1136,"high":2108,"low":1136,"close":2109,"change":2110,"percent_change":1241,"volume":795,"transactions":9,"vwap":2109},"2025-07-21",26.83,26.68,0.015,{"date":2112,"open":1165,"high":2109,"low":1165,"close":2113,"change":2114,"percent_change":1913,"volume":2115,"transactions":9,"vwap":2113},"2025-07-18",26.665,-0.003,5700,{"date":2117,"open":2118,"high":1134,"low":2118,"close":2119,"change":2120,"percent_change":714,"volume":2121,"transactions":9,"vwap":2119},"2025-07-17",26.48,26.668,0.185,8500,{"date":2123,"open":2124,"high":2125,"low":2126,"close":2127,"change":1565,"percent_change":1160,"volume":1908,"transactions":9,"vwap":2127},"2025-07-16",26.39,26.49,26.36,26.483,{"date":2129,"open":2130,"high":2130,"low":2131,"close":2132,"change":2133,"percent_change":2134,"volume":2135,"transactions":9,"vwap":2132},"2025-07-15",26.44,26.32,26.339,-0.221,-0.83,9700,{"date":2137,"open":2138,"high":2139,"low":2138,"close":2140,"change":1365,"percent_change":1638,"volume":2088,"transactions":9,"vwap":2140},"2025-07-14",26.42,26.57,26.56,{"date":2142,"open":2143,"high":2125,"low":2143,"close":2144,"change":2145,"percent_change":149,"volume":2146,"transactions":9,"vwap":2144},"2025-07-11",26.405,26.448,-0.094,10600,{"date":2148,"open":1165,"high":1165,"low":2149,"close":2149,"change":2150,"percent_change":942,"volume":872,"transactions":9,"vwap":2149},"2025-07-10",26.542,0.085,{"date":2152,"open":2124,"high":2118,"low":2153,"close":2154,"change":2155,"percent_change":856,"volume":2156,"transactions":9,"vwap":2154},"2025-07-09",26.37,26.457,0.097,1800,{"date":2158,"open":2126,"high":2124,"low":2159,"close":2126,"change":144,"percent_change":305,"volume":1183,"transactions":9,"vwap":2126},"2025-07-08",26.315,{"date":2161,"open":2162,"high":2162,"low":2163,"close":2164,"change":305,"percent_change":100,"volume":776,"transactions":9,"vwap":2164},"2025-07-07",26.4,26.28,26.38,{"date":2166,"open":1179,"high":2167,"low":2168,"close":2167,"change":2169,"percent_change":1962,"volume":872,"transactions":9,"vwap":2167},"2025-07-03",26.46,26.35,0.137,{"date":2171,"open":2172,"high":2173,"low":2174,"close":2173,"change":2175,"percent_change":764,"volume":2176,"transactions":9,"vwap":2173},"2025-07-02",26.21,26.323,26.2,0.163,20900,{"date":2178,"open":2179,"high":2180,"low":2179,"close":2181,"change":1229,"percent_change":706,"volume":1543,"transactions":9,"vwap":2181},"2025-07-01",26.137,26.25,26.16,{"date":2183,"open":2184,"high":2185,"low":2186,"close":2187,"change":71,"percent_change":533,"volume":2188,"transactions":9,"vwap":2187},"2025-06-30",26.07,26.17,26,26.059999,53600,{"date":2190,"open":2191,"high":2192,"low":2193,"close":2192,"change":2194,"percent_change":1315,"volume":2195,"transactions":9,"vwap":2192},"2025-06-27",25.89,25.99,25.83,-0.034,1700,{"date":2197,"open":2198,"high":2199,"low":2198,"close":2199,"change":2200,"percent_change":2201,"volume":759,"transactions":9,"vwap":2199},"2025-06-26",25.85,26.024,0.254,0.99,{"date":2203,"open":2204,"high":2205,"low":2206,"close":2205,"change":120,"percent_change":2207,"volume":1979,"transactions":9,"vwap":2205},"2025-06-25",25.762,25.77,25.76,-0.46,{"date":2209,"open":2210,"high":2211,"low":2210,"close":2191,"change":533,"percent_change":595,"volume":872,"transactions":9,"vwap":2191},"2025-06-24",25.705,25.895,{"date":2213,"open":2214,"high":2215,"low":2216,"close":2215,"change":2105,"percent_change":2217,"volume":1002,"transactions":9,"vwap":2215},"2025-06-23",25.43,25.62,25.28,1.1,{"date":2219,"open":2220,"high":2221,"low":2222,"close":2222,"change":2223,"percent_change":286,"volume":1183,"transactions":9,"vwap":2222},"2025-06-20",25.41,25.61,25.34,-0.068,{"date":2225,"open":2226,"high":2227,"low":2226,"close":2228,"change":2229,"percent_change":1315,"volume":1235,"transactions":9,"vwap":2228},"2025-06-18",25.4,25.539,25.408,-0.032,{"date":2231,"open":2232,"high":2232,"low":2233,"close":2234,"change":1315,"percent_change":2235,"volume":2236,"transactions":9,"vwap":2234},"2025-06-17",25.82,25.38,25.44,-0.51,20100,{"date":2238,"open":2239,"high":2240,"low":2239,"close":2241,"change":841,"percent_change":649,"volume":1494,"transactions":9,"vwap":2241},"2025-06-16",25.25,25.6,25.57,{"date":2243,"open":2226,"high":2244,"low":2245,"close":2245,"change":2246,"percent_change":2247,"volume":857,"transactions":9,"vwap":2245},"2025-06-13",25.56,25.37,-0.274,-1.07,{"date":2249,"open":2250,"high":2250,"low":2215,"close":2251,"change":2252,"percent_change":764,"volume":884,"transactions":9,"vwap":2251},"2025-06-12",25.65,25.644,0.159,{"date":2254,"open":2255,"high":2221,"low":2256,"close":2257,"change":1385,"percent_change":828,"volume":2258,"transactions":9,"vwap":2257},"2025-06-11",25.516,25.48,25.485,8700,{"date":2260,"open":2261,"high":2262,"low":2261,"close":2263,"change":2264,"percent_change":2265,"volume":2266,"transactions":9,"vwap":2263},"2025-06-10",25.45,25.49,25.476,0.091,0.36,11400,{"date":2268,"open":2269,"high":2270,"low":2222,"close":2271,"change":1423,"percent_change":1493,"volume":898,"transactions":9,"vwap":2271},"2025-06-09",25.365,25.42,25.385,{"date":2273,"open":2274,"high":2275,"low":2274,"close":2275,"change":1012,"percent_change":1763,"volume":878,"transactions":9,"vwap":2275},"2025-06-06",25.286,25.342,{"date":2277,"open":2278,"high":2279,"low":2278,"close":2280,"change":2281,"percent_change":1229,"volume":2282,"transactions":9,"vwap":2280},"2025-06-05",25.049999,25.26,25.132,0.024,145800,{"date":2284,"open":2285,"high":2285,"low":2286,"close":2286,"change":2287,"percent_change":71,"volume":2288,"transactions":9,"vwap":2286},"2025-06-04",25.157,25.108,0.018,900,{"date":2290,"open":2291,"high":2292,"low":2291,"close":2292,"change":1018,"percent_change":1842,"volume":2293,"transactions":9,"vwap":2292},"2025-06-03",24.96,25.09,5500,{"date":2295,"open":2296,"high":2297,"low":2296,"close":2297,"change":2298,"percent_change":1241,"volume":795,"transactions":9,"vwap":2297},"2025-06-02",24.65,24.956,0.016,{"date":2300,"open":2301,"high":2302,"low":2301,"close":2302,"change":775,"percent_change":1664,"volume":173,"transactions":9,"vwap":2302},"2025-05-30",24.69,24.94,{"date":2304,"open":2305,"high":2306,"low":2307,"close":2307,"change":2308,"percent_change":340,"volume":2309,"transactions":9,"vwap":2307},"2025-05-29",24.76,24.83,24.71,-0.049,15200,{"date":2311,"open":2312,"high":2313,"low":2314,"close":2314,"change":2315,"percent_change":2316,"volume":936,"transactions":9,"vwap":2314},"2025-05-28",24.85,24.86,24.759,-0.151,-0.61,{"date":2318,"open":2319,"high":2320,"low":2319,"close":2320,"change":2321,"percent_change":2322,"volume":739,"transactions":9,"vwap":2320},"2025-05-27",24.64,24.91,0.412,1.68,{"date":2324,"open":2325,"high":2326,"low":2325,"close":2327,"change":2328,"percent_change":100,"volume":739,"transactions":9,"vwap":2327},"2025-05-23",24.45,24.55,24.498,-0.074,{"date":2330,"open":2331,"high":2332,"low":2333,"close":2334,"change":2335,"percent_change":1993,"volume":754,"transactions":9,"vwap":2334},"2025-05-22",24.56,24.67,24.54,24.572,-0.091,{"date":2337,"open":2319,"high":2338,"low":2339,"close":2338,"change":2340,"percent_change":2341,"volume":1555,"transactions":9,"vwap":2338},"2025-05-21",24.663,24.63,-0.397,-1.58,{"date":2343,"open":2278,"high":2344,"low":2345,"close":2344,"change":2346,"percent_change":120,"volume":1310,"transactions":9,"vwap":2344},"2025-05-20",25.059999,24.98,-0.03,{"date":2348,"open":2349,"high":2350,"low":2351,"close":2292,"change":1139,"percent_change":199,"volume":923,"transactions":9,"vwap":2292},"2025-05-19",25.08,25.1,25.07,{"date":2353,"open":2354,"high":2344,"low":2345,"close":2344,"change":2355,"percent_change":1962,"volume":1488,"transactions":9,"vwap":2344},"2025-05-16",24.99,0.13,{"date":2357,"open":2358,"high":2359,"low":2358,"close":2359,"change":763,"percent_change":1928,"volume":857,"transactions":9,"vwap":2359},"2025-05-15",24.8,24.93,{"date":2361,"open":2362,"high":2363,"low":2296,"close":2364,"change":1984,"percent_change":1679,"volume":936,"transactions":9,"vwap":2364},"2025-05-14",24.77,24.784,24.755,{"date":2366,"open":2367,"high":2368,"low":2369,"close":2369,"change":1984,"percent_change":1679,"volume":2370,"transactions":9,"vwap":2369},"2025-05-13",24.812,24.89,24.78,17700,{"date":2372,"open":2373,"high":2374,"low":2332,"close":2375,"change":2376,"percent_change":2377,"volume":2378,"transactions":9,"vwap":2375},"2025-05-12",24.68,24.82,24.805,0.565,2.33,22500,{"date":2380,"open":2381,"high":2382,"low":2383,"close":2383,"change":1984,"percent_change":1679,"volume":2384,"transactions":9,"vwap":2383},"2025-05-09",24.25,24.28,24.24,9100,{"date":2386,"open":2387,"high":2388,"low":2387,"close":2389,"change":2390,"percent_change":1241,"volume":1002,"transactions":9,"vwap":2389},"2025-05-08",24.09,24.44,24.265,0.014,{"date":2392,"open":2393,"high":2394,"low":2395,"close":2396,"change":1637,"percent_change":681,"volume":998,"transactions":9,"vwap":2396},"2025-05-07",24.21,24.279,24.201,24.251,{"date":2398,"open":2399,"high":2399,"low":2400,"close":2400,"change":1679,"percent_change":2401,"volume":1140,"transactions":9,"vwap":2400},"2025-05-06",24.23,24.13,-0.41,{"date":2403,"open":2404,"high":2405,"low":2399,"close":2399,"change":305,"percent_change":388,"volume":1923,"transactions":9,"vwap":2399},"2025-05-05",24.284,24.32,{"date":2407,"open":2408,"high":2409,"low":2393,"close":2410,"change":738,"percent_change":2411,"volume":2412,"transactions":9,"vwap":2410},"2025-05-02",24.3,24.41,24.31,1.25,140400,{"date":2414,"open":2415,"high":2416,"low":2417,"close":2418,"change":1493,"percent_change":1928,"volume":2419,"transactions":9,"vwap":2418},"2025-05-01",24.02,24.091,23.95,24.01,4900,{"date":2421,"open":2422,"high":2423,"low":175,"close":2424,"change":1713,"percent_change":1713,"volume":2425,"transactions":9,"vwap":2424},"2025-04-30",23.548,23.93,23.84,20500,{"date":2427,"open":2428,"high":2429,"low":2428,"close":2424,"change":532,"percent_change":1147,"volume":878,"transactions":9,"vwap":2424},"2025-04-29",23.79,23.875,{"date":2431,"open":2432,"high":2433,"low":2434,"close":2432,"change":828,"percent_change":1493,"volume":2435,"transactions":9,"vwap":2432},"2025-04-28",23.76,24,23.58,56200,{"date":179,"open":2434,"high":2437,"low":2438,"close":2437,"change":680,"percent_change":2439,"volume":765,"transactions":9,"vwap":2437},23.72,23.53,0.59]