[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-TFPN":3,"homepage-market-summary":26,"stock-historical-TFPN":171},{"ticker":4,"date":5,"profile":6,"dividend":9,"quote":12},"TFPN","2026-10-08",{"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},"Blueprint Chesapeake Multi-Asset Trend ETF","NYSE Arca",null,"ETF",true,{"close":13,"open":14,"high":15,"low":16,"prev_close":17,"change":18,"percent_change":19,"volume":20,"transactions":9,"vwap":9,"high_52w":21,"low_52w":22,"avg_volume_52w":23,"range_52w_percent":24,"record_count":25},30.08,30.03,30.2499,29.9906,30.1,-0.02,-0.07,3474.8976,33.34,24.1,9281.918744115079,64.7,815,{"status":27,"indices":28,"watchlist":72,"sectors":94,"benchmarks":150},"success",[29,38,45,52,58,65],{"symbol":30,"name":31,"price":32,"change":33,"pct_change":34,"is_up":35,"sparkline":36,"date":37},"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":39,"name":40,"price":41,"change":42,"pct_change":43,"is_up":35,"sparkline":44,"date":37},"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":46,"name":47,"price":48,"change":49,"pct_change":50,"is_up":35,"sparkline":51,"date":37},"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":53,"name":54,"price":55,"change":56,"pct_change":34,"is_up":35,"sparkline":57,"date":37},"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":59,"name":60,"price":61,"change":62,"pct_change":63,"is_up":35,"sparkline":64,"date":37},"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":66,"name":67,"price":68,"change":69,"pct_change":70,"is_up":11,"sparkline":71,"date":37},"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",[73,80,87],{"symbol":74,"name":75,"price":76,"change":77,"pct_change":78,"is_up":35,"sparkline":79,"date":5},"NVDA","NVIDIA Corp",230.48,-6.99,-2.94,"0.0,16.0 7.3,12.8 14.7,8.8 22.0,2.4 29.3,2.0 36.7,4.3 44.0,13.3",{"symbol":81,"name":82,"price":83,"change":84,"pct_change":85,"is_up":11,"sparkline":86,"date":5},"AAPL","Apple Inc",340.43,3.76,1.12,"0.0,12.3 7.3,16.0 14.7,11.3 22.0,12.4 29.3,11.4 36.7,7.2 44.0,2.0",{"symbol":88,"name":89,"price":90,"change":91,"pct_change":92,"is_up":35,"sparkline":93,"date":5},"TSLA","Tesla Inc",375,-2.81,-0.74,"0.0,15.6 7.3,16.0 14.7,7.3 22.0,3.0 29.3,2.0 36.7,3.5 44.0,5.0",[95,100,105,110,115,120,125,130,135,140,145],{"name":96,"etf":97,"change":98,"price":99,"is_up":35},"Technology","XLK",-1.79,197.78,{"name":101,"etf":102,"change":103,"price":104,"is_up":11},"Financials","XLF",0.89,54.23,{"name":106,"etf":107,"change":108,"price":109,"is_up":35},"Healthcare","XLV",-0.39,168.16,{"name":111,"etf":112,"change":113,"price":114,"is_up":11},"Consumer Cycl","XLY",0.31,111.7,{"name":116,"etf":117,"change":118,"price":119,"is_up":11},"Consumer Staples","XLP",2.11,83.42,{"name":121,"etf":122,"change":123,"price":124,"is_up":11},"Energy","XLE",2.97,65.24,{"name":126,"etf":127,"change":128,"price":129,"is_up":11},"Industrials","XLI",0.33,168.4,{"name":131,"etf":132,"change":133,"price":134,"is_up":11},"Materials","XLB",0.59,49.27,{"name":136,"etf":137,"change":138,"price":139,"is_up":11},"Real Estate","XLRE",0.69,40.85,{"name":141,"etf":142,"change":143,"price":144,"is_up":35},"Utilities","XLU",-0.19,41.07,{"name":146,"etf":147,"change":148,"price":149,"is_up":11},"Comm Services","XLC",0.73,112.07,[151,156,161,166],{"ticker":152,"name":153,"price":154,"change":155,"is_up":35},"SPY","SPDR S&P 500 ETF",773.97,-0.42,{"ticker":157,"name":158,"price":159,"change":160,"is_up":35},"QQQ","Invesco QQQ Trust",747.58,-1.34,{"ticker":162,"name":163,"price":164,"change":165,"is_up":11},"DIA","SPDR Dow Jones ETF",511.65,0.12,{"ticker":167,"name":168,"price":169,"change":170,"is_up":35},"IWM","iShares Russell 2000",277.63,-0.03,{"ticker":4,"total_count":172,"page":173,"page_size":174,"total_pages":173,"summary":175,"data":181},365,1,1000,{"period_high":21,"period_low":176,"average_volume":177,"total_volume":178,"period_return":179,"latest_close":13,"start_date":180,"end_date":5},20.32,9224,3366843.523517,36.96,"2025-04-28",[182,185,193,204,213,222,233,243,253,263,271,279,287,297,305,312,322,332,342,350,358,368,375,383,390,398,405,413,421,430,438,449,457,467,476,485,493,499,506,516,525,534,542,550,560,570,579,589,598,606,616,626,637,645,655,663,674,682,693,701,709,715,723,732,739,746,754,761,768,775,784,792,800,808,816,824,832,839,848,857,865,874,883,890,897,904,912,919,926,935,941,947,955,963,969,977,984,991,999,1008,1014,1022,1029,1035,1042,1050,1056,1062,1069,1074,1081,1088,1095,1101,1106,1112,1119,1126,1131,1138,1143,1149,1156,1163,1167,1172,1181,1189,1197,1203,1212,1217,1225,1233,1241,1248,1254,1262,1269,1275,1283,1287,1293,1299,1304,1310,1316,1322,1328,1336,1343,1350,1359,1366,1374,1381,1388,1394,1400,1407,1412,1418,1425,1433,1439,1445,1450,1456,1461,1468,1474,1482,1491,1500,1508,1514,1519,1526,1534,1540,1547,1552,1558,1562,1567,1572,1577,1585,1590,1597,1605,1611,1619,1627,1634,1640,1647,1654,1660,1667,1675,1682,1689,1697,1704,1711,1718,1723,1728,1735,1742,1748,1755,1761,1769,1775,1779,1784,1791,1798,1805,1810,1816,1823,1826,1834,1842,1847,1853,1860,1868,1875,1881,1889,1895,1901,1907,1914,1916,1921,1929,1934,1941,1948,1957,1961,1968,1973,1980,1987,1991,1995,1999,2004,2010,2015,2020,2026,2031,2038,2043,2050,2055,2061,2067,2075,2081,2085,2087,2093,2096,2102,2108,2114,2119,2126,2133,2139,2143,2150,2155,2160,2164,2171,2178,2185,2191,2195,2201,2206,2214,2222,2226,2232,2236,2241,2245,2251,2254,2262,2269,2273,2277,2282,2287,2291,2296,2299,2304,2310,2315,2322,2327,2332,2337,2341,2346,2352,2357,2362,2367,2372,2378,2382,2388,2394,2401,2408,2413,2417,2422,2427,2433,2437,2442,2446,2450,2455,2458,2464,2470,2474,2478,2485,2491,2495,2504,2509,2514,2519,2526,2529,2533,2539,2545,2549,2553,2558,2562,2567,2573,2581,2586,2591,2596],{"date":5,"open":14,"high":15,"low":16,"close":13,"change":18,"percent_change":19,"volume":20,"transactions":183,"vwap":184},114,30.0711,{"date":37,"open":186,"high":186,"low":187,"close":17,"change":188,"percent_change":189,"volume":190,"transactions":191,"vwap":192},30.53,30.0201,-0.285,-0.94,4990.223,98,30.2134,{"date":194,"open":195,"high":196,"low":197,"close":198,"change":199,"percent_change":200,"volume":201,"transactions":202,"vwap":203},"2026-10-06",30.26,30.52,30.25,30.385,0.185,0.61,4338.3937,60,30.3257,{"date":205,"open":206,"high":197,"low":206,"close":207,"change":208,"percent_change":209,"volume":210,"transactions":211,"vwap":212},"2026-10-05",30.01,30.2,0.21,0.7,6289.2274,70,30.1975,{"date":214,"open":215,"high":216,"low":215,"close":216,"change":217,"percent_change":218,"volume":219,"transactions":220,"vwap":221},"2026-10-02",29.76,29.99,0.36,1.21,2995.5055,75,29.9331,{"date":223,"open":224,"high":225,"low":226,"close":227,"change":228,"percent_change":229,"volume":230,"transactions":231,"vwap":232},"2026-10-01",29.96,30.02,29.6,29.63,-0.29,-0.97,13728.7309,95,29.8138,{"date":234,"open":235,"high":236,"low":237,"close":237,"change":238,"percent_change":239,"volume":240,"transactions":241,"vwap":242},"2026-09-30",30,30.07,29.92,-0.175,-0.58,32079.588667,121,30.0324,{"date":244,"open":245,"high":246,"low":237,"close":247,"change":248,"percent_change":249,"volume":250,"transactions":251,"vwap":252},"2026-09-29",30.128,30.15,30.095,-0.0516,-0.17,3543.5239,76,30.0458,{"date":254,"open":255,"high":256,"low":255,"close":257,"change":258,"percent_change":259,"volume":260,"transactions":261,"vwap":262},"2026-09-28",30.0501,30.1806,30.1466,-0.1134,-0.37,1538.6659,59,30.13,{"date":264,"open":265,"high":195,"low":17,"close":195,"change":266,"percent_change":267,"volume":268,"transactions":269,"vwap":270},"2026-09-25",30.16,0.05,0.17,41932.776,81,30.102,{"date":272,"open":265,"high":273,"low":274,"close":275,"change":276,"percent_change":249,"volume":277,"transactions":269,"vwap":278},"2026-09-24",30.31,30.145,30.21,-0.05,6609.13948,30.2037,{"date":280,"open":281,"high":281,"low":195,"close":195,"change":282,"percent_change":283,"volume":284,"transactions":285,"vwap":286},"2026-09-23",30.27,-0.055,-0.18,2576.6098,65,30.2628,{"date":288,"open":289,"high":290,"low":289,"close":291,"change":292,"percent_change":293,"volume":294,"transactions":295,"vwap":296},"2026-09-22",30.3,30.4,30.315,-0.085,-0.28,11010.945669,130,30.3716,{"date":298,"open":246,"high":299,"low":246,"close":290,"change":300,"percent_change":301,"volume":302,"transactions":303,"vwap":304},"2026-09-21",30.485,0.16,0.53,11735.4984,135,30.3998,{"date":306,"open":236,"high":307,"low":236,"close":307,"change":308,"percent_change":309,"volume":310,"transactions":251,"vwap":311},"2026-09-18",30.24,-0.025,-0.08,1378.3194,30.113,{"date":313,"open":314,"high":314,"low":315,"close":316,"change":317,"percent_change":318,"volume":319,"transactions":320,"vwap":321},"2026-09-17",30.46,29.97,30.265,0.1521,0.51,3242.7864,109,30.2533,{"date":323,"open":324,"high":324,"low":325,"close":326,"change":327,"percent_change":328,"volume":329,"transactions":330,"vwap":331},"2026-09-16",30.42,30.04,30.1129,-0.1096,-0.36,10213.572596,99,30.2235,{"date":333,"open":334,"high":281,"low":335,"close":336,"change":337,"percent_change":338,"volume":339,"transactions":340,"vwap":341},"2026-09-15",30.135,30.0577,30.2225,0.0725,0.24,2050.453672,68,30.1955,{"date":343,"open":14,"high":344,"low":14,"close":246,"change":345,"percent_change":346,"volume":347,"transactions":348,"vwap":349},"2026-09-14",30.32,-0.13,-0.43,11574.8327,191,30.1754,{"date":351,"open":352,"high":353,"low":275,"close":354,"change":355,"percent_change":113,"volume":356,"transactions":269,"vwap":357},"2026-09-11",30.2904,30.394,30.28,0.093,7103.4421,30.3083,{"date":359,"open":360,"high":360,"low":361,"close":362,"change":363,"percent_change":364,"volume":365,"transactions":366,"vwap":367},"2026-09-10",30.35,30.18,30.187,-0.173,-0.57,5596.213,67,30.274,{"date":369,"open":370,"high":290,"low":281,"close":370,"change":371,"percent_change":165,"volume":372,"transactions":373,"vwap":374},"2026-09-09",30.36,0.0374,8750.1653,92,30.3625,{"date":376,"open":235,"high":377,"low":235,"close":378,"change":379,"percent_change":267,"volume":380,"transactions":381,"vwap":382},"2026-09-08",30.44,30.3226,0.0526,8532.4147,157,30.3276,{"date":384,"open":17,"high":273,"low":385,"close":281,"change":386,"percent_change":267,"volume":387,"transactions":388,"vwap":389},"2026-09-04",30.09,0.0501,6118.7305,84,30.258,{"date":391,"open":392,"high":393,"low":394,"close":394,"change":395,"percent_change":309,"volume":396,"transactions":330,"vwap":397},"2026-09-03",30.33,30.37,30.2199,-0.0251,8002.066113,30.3074,{"date":399,"open":361,"high":281,"low":247,"close":400,"change":401,"percent_change":402,"volume":403,"transactions":183,"vwap":404},"2026-09-02",30.245,0.1918,0.64,6119.6996,30.2355,{"date":406,"open":207,"high":275,"low":235,"close":407,"change":408,"percent_change":409,"volume":410,"transactions":411,"vwap":412},"2026-09-01",30.0532,-0.0767,-0.25,13440.2512,197,30.1665,{"date":414,"open":237,"high":262,"low":415,"close":416,"change":417,"percent_change":165,"volume":418,"transactions":419,"vwap":420},"2026-08-31",29.855,30.1299,0.0349,40593.3726,159,29.9209,{"date":422,"open":423,"high":423,"low":424,"close":247,"change":425,"percent_change":426,"volume":427,"transactions":428,"vwap":429},"2026-08-28",30.155,30.0001,0.005,0.02,6259.009781,96,30.1012,{"date":431,"open":432,"high":433,"low":385,"close":385,"change":434,"percent_change":70,"volume":435,"transactions":436,"vwap":437},"2026-08-27",30.12,30.22,0.1407,5419.7297,113,30.1521,{"date":439,"open":440,"high":441,"low":442,"close":443,"change":444,"percent_change":445,"volume":446,"transactions":447,"vwap":448},"2026-08-26",29.93,30.1015,29.86,29.9493,0.1031,0.35,6891.5764,91,29.9731,{"date":450,"open":315,"high":315,"low":451,"close":452,"change":453,"percent_change":309,"volume":454,"transactions":455,"vwap":456},"2026-08-25",29.7,29.8462,-0.0229,22654.1964,64,29.9295,{"date":458,"open":459,"high":460,"low":215,"close":461,"change":462,"percent_change":463,"volume":464,"transactions":465,"vwap":466},"2026-08-24",29.8801,29.935,29.8691,-0.2209,-0.73,9703.7297,93,29.8066,{"date":468,"open":469,"high":469,"low":470,"close":385,"change":471,"percent_change":472,"volume":473,"transactions":474,"vwap":475},"2026-08-21",30.49,29.9005,0.3142,1.06,10735.489,116,30.0309,{"date":477,"open":235,"high":235,"low":478,"close":479,"change":480,"percent_change":481,"volume":482,"transactions":483,"vwap":484},"2026-08-20",29.741,29.7758,-0.0992,-0.33,14342.7184,100,29.9207,{"date":486,"open":487,"high":385,"low":488,"close":489,"change":490,"percent_change":481,"volume":491,"transactions":381,"vwap":492},"2026-08-19",29.83,29.641,29.875,-0.1,9365.7268,29.8345,{"date":494,"open":17,"high":17,"low":495,"close":496,"change":345,"percent_change":346,"volume":497,"transactions":373,"vwap":498},"2026-08-18",29.85,29.975,5178.236656,29.9446,{"date":500,"open":501,"high":501,"low":501,"close":501,"change":502,"percent_change":113,"volume":503,"transactions":504,"vwap":505},"2026-08-17",30.105,0.0942,1027.4585,106,30.1921,{"date":507,"open":508,"high":509,"low":508,"close":510,"change":511,"percent_change":512,"volume":513,"transactions":514,"vwap":515},"2026-08-14",29.75,30.0504,30.0108,0.1489,0.5,1637.2936,80,29.9415,{"date":517,"open":518,"high":518,"low":519,"close":520,"change":521,"percent_change":522,"volume":523,"transactions":474,"vwap":524},"2026-08-13",30.05,29.74,29.8619,-0.1034,-0.35,4909.8115,29.8189,{"date":526,"open":518,"high":262,"low":527,"close":528,"change":529,"percent_change":530,"volume":531,"transactions":532,"vwap":533},"2026-08-12",29.79,29.9653,0.1425,0.48,13572.259196,151,30.0578,{"date":535,"open":432,"high":536,"low":537,"close":537,"change":538,"percent_change":108,"volume":539,"transactions":540,"vwap":541},"2026-08-11",30.746,29.8228,-0.1172,5223.791,102,30.1953,{"date":543,"open":235,"high":235,"low":226,"close":544,"change":545,"percent_change":546,"volume":547,"transactions":548,"vwap":549},"2026-08-10",29.94,0.345,1.17,3338.024108,78,29.815,{"date":551,"open":552,"high":226,"low":553,"close":554,"change":555,"percent_change":556,"volume":557,"transactions":558,"vwap":559},"2026-08-07",29.435,29.43,29.595,0.2242,0.76,4920.8511,97,29.5192,{"date":561,"open":562,"high":563,"low":564,"close":564,"change":565,"percent_change":566,"volume":567,"transactions":568,"vwap":569},"2026-08-06",29.77,29.78,29.3708,-0.5436,-1.82,13584.688639,83,29.7426,{"date":571,"open":325,"high":572,"low":573,"close":573,"change":574,"percent_change":575,"volume":576,"transactions":577,"vwap":578},"2026-08-05",30.085,29.9144,0.0947,0.32,3773.9652,87,30.0235,{"date":580,"open":581,"high":582,"low":581,"close":583,"change":584,"percent_change":585,"volume":586,"transactions":587,"vwap":588},"2026-08-04",29.25,29.883,29.8197,0.1697,0.57,4043.277,111,29.7339,{"date":590,"open":237,"high":237,"low":591,"close":592,"change":593,"percent_change":594,"volume":595,"transactions":596,"vwap":597},"2026-08-03",29.45,29.65,-0.2623,-0.88,15709.7262,131,29.5593,{"date":599,"open":518,"high":518,"low":592,"close":600,"change":601,"percent_change":602,"volume":603,"transactions":604,"vwap":605},"2026-07-31",29.9123,0.1919,0.65,23276.7929,209,29.8935,{"date":607,"open":608,"high":609,"low":608,"close":610,"change":611,"percent_change":612,"volume":613,"transactions":614,"vwap":615},"2026-07-30",29,29.9161,29.7204,0.587,2.01,16180.805674,137,29.5992,{"date":617,"open":618,"high":618,"low":619,"close":620,"change":621,"percent_change":622,"volume":623,"transactions":624,"vwap":625},"2026-07-29",29.4735,29.0301,29.1334,-0.3098,-1.05,5957.1289,86,29.3204,{"date":627,"open":628,"high":629,"low":630,"close":631,"change":632,"percent_change":633,"volume":634,"transactions":635,"vwap":636},"2026-07-28",29.55,29.6499,29.3,29.4432,-0.4968,-1.66,7478.0259,190,29.4033,{"date":638,"open":344,"high":344,"low":639,"close":544,"change":640,"percent_change":641,"volume":642,"transactions":643,"vwap":644},"2026-07-27",29.71,-0.4901,-1.61,29061.509969,156,29.932,{"date":646,"open":647,"high":648,"low":649,"close":649,"change":650,"percent_change":651,"volume":652,"transactions":653,"vwap":654},"2026-07-24",30.7838,30.79,30.4301,-0.3199,-1.04,3260.3919,58,30.7112,{"date":656,"open":495,"high":657,"low":495,"close":657,"change":658,"percent_change":659,"volume":660,"transactions":661,"vwap":662},"2026-07-23",30.75,0.3152,1.04,6789.6029,85,30.588,{"date":664,"open":665,"high":666,"low":667,"close":668,"change":669,"percent_change":670,"volume":671,"transactions":672,"vwap":673},"2026-07-22",30.45,30.5995,28.5,30.4348,0.3848,1.28,16393.2375,169,29.9138,{"date":675,"open":508,"high":360,"low":676,"close":518,"change":677,"percent_change":678,"volume":679,"transactions":680,"vwap":681},"2026-07-21",29.23,0.9646,3.32,10246.7308,128,29.999,{"date":683,"open":684,"high":685,"low":686,"close":687,"change":688,"percent_change":689,"volume":690,"transactions":691,"vwap":692},"2026-07-20",29.6001,30.8,27.96,29.0854,-0.6559,-2.21,25560.351387,607,29.2471,{"date":694,"open":225,"high":225,"low":695,"close":696,"change":697,"percent_change":63,"volume":698,"transactions":699,"vwap":700},"2026-07-17",29.58,29.7413,-0.3888,16091.3153,167,29.6804,{"date":702,"open":703,"high":314,"low":262,"close":704,"change":705,"percent_change":706,"volume":707,"transactions":587,"vwap":708},"2026-07-16",30.4416,30.1301,-0.2048,-0.68,2115.87121,30.374,{"date":710,"open":711,"high":711,"low":563,"close":712,"change":417,"percent_change":165,"volume":713,"transactions":366,"vwap":714},"2026-07-15",30.5,30.3349,7701.4339,29.9353,{"date":716,"open":717,"high":648,"low":237,"close":289,"change":718,"percent_change":719,"volume":720,"transactions":721,"vwap":722},"2026-07-14",30.55,0.115,0.38,56160.5999,225,30.3402,{"date":724,"open":307,"high":186,"low":725,"close":726,"change":727,"percent_change":728,"volume":729,"transactions":730,"vwap":731},"2026-07-13",28.86,30.185,-0.366,-1.2,39418.1207,176,29.6194,{"date":733,"open":289,"high":734,"low":735,"close":736,"change":737,"percent_change":148,"volume":738,"transactions":9,"vwap":736},"2026-07-10",31.54,29.37,30.551,0.221,63800,{"date":740,"open":741,"high":21,"low":742,"close":392,"change":743,"percent_change":744,"volume":745,"transactions":9,"vwap":392},"2026-07-09",31.049999,29.44,-0.259,-0.85,36800,{"date":747,"open":748,"high":749,"low":508,"close":750,"change":751,"percent_change":752,"volume":753,"transactions":9,"vwap":750},"2026-07-08",30.34,31.35,30.589,0.254,0.84,5600,{"date":755,"open":756,"high":756,"low":195,"close":757,"change":758,"percent_change":759,"volume":760,"transactions":9,"vwap":757},"2026-07-07",30.58,30.335,-0.282,-0.92,4000,{"date":762,"open":186,"high":763,"low":665,"close":764,"change":765,"percent_change":766,"volume":767,"transactions":9,"vwap":764},"2026-07-06",30.78,30.617,0.205,0.67,14500,{"date":769,"open":770,"high":770,"low":17,"close":771,"change":772,"percent_change":773,"volume":774,"transactions":9,"vwap":771},"2026-07-02",30.939,30.412,-1.014,-3.23,5900,{"date":776,"open":777,"high":778,"low":779,"close":780,"change":781,"percent_change":782,"volume":783,"transactions":9,"vwap":780},"2026-07-01",31.448,31.7,31.12,31.426,-0.083,-0.26,12300,{"date":785,"open":786,"high":734,"low":787,"close":788,"change":789,"percent_change":790,"volume":791,"transactions":9,"vwap":788},"2026-06-30",31.47,31.417,31.509,0.424,1.36,7100,{"date":793,"open":794,"high":794,"low":795,"close":796,"change":797,"percent_change":798,"volume":799,"transactions":9,"vwap":796},"2026-06-29",31.21,30.88,31.084999,-0.439,-1.39,13200,{"date":801,"open":802,"high":803,"low":804,"close":805,"change":806,"percent_change":259,"volume":807,"transactions":9,"vwap":805},"2026-06-26",31.69,31.82,31.3,31.524,-0.118,8500,{"date":809,"open":810,"high":778,"low":811,"close":812,"change":813,"percent_change":814,"volume":815,"transactions":9,"vwap":812},"2026-06-25",31.6,31.45,31.642,0.207,0.66,12200,{"date":817,"open":818,"high":803,"low":819,"close":820,"change":821,"percent_change":822,"volume":823,"transactions":9,"vwap":820},"2026-06-24",31.8,31.434,31.435,-0.726,-2.26,10500,{"date":825,"open":826,"high":826,"low":827,"close":828,"change":829,"percent_change":830,"volume":831,"transactions":9,"vwap":828},"2026-06-23",32.3,31.5,32.161,-0.333,-1.02,7000,{"date":833,"open":834,"high":834,"low":835,"close":836,"change":837,"percent_change":208,"volume":838,"transactions":9,"vwap":836},"2026-06-22",32.58,32.37,32.494,0.069,6000,{"date":840,"open":841,"high":842,"low":843,"close":844,"change":845,"percent_change":846,"volume":847,"transactions":9,"vwap":844},"2026-06-18",32.35,32.49,32.23,32.425,0.521,1.63,5500,{"date":849,"open":850,"high":851,"low":852,"close":853,"change":854,"percent_change":855,"volume":856,"transactions":9,"vwap":853},"2026-06-17",32.34,32.43,31.61,31.904,-0.347,-1.08,13600,{"date":858,"open":859,"high":860,"low":861,"close":861,"change":862,"percent_change":863,"volume":864,"transactions":9,"vwap":861},"2026-06-16",32.375,32.4,32.251,-0.144,-0.44,9800,{"date":866,"open":867,"high":868,"low":869,"close":870,"change":871,"percent_change":872,"volume":873,"transactions":9,"vwap":870},"2026-06-15",32.33,32.445,32.2,32.395,0.574,1.8,10100,{"date":875,"open":876,"high":877,"low":878,"close":879,"change":880,"percent_change":881,"volume":882,"transactions":9,"vwap":879},"2026-06-12",31.79,32.060001,31.745,31.821,0.52,1.66,3200,{"date":884,"open":885,"high":886,"low":885,"close":886,"change":887,"percent_change":888,"volume":889,"transactions":9,"vwap":886},"2026-06-11",30.68,31.301,0.636,2.07,4300,{"date":891,"open":892,"high":893,"low":894,"close":894,"change":895,"percent_change":896,"volume":774,"transactions":9,"vwap":894},"2026-06-10",31.22,31.24,30.665,-0.481,-1.54,{"date":898,"open":786,"high":786,"low":899,"close":900,"change":901,"percent_change":902,"volume":903,"transactions":9,"vwap":900},"2026-06-09",30.72,31.146,-0.184,-0.59,16400,{"date":905,"open":906,"high":907,"low":908,"close":909,"change":910,"percent_change":328,"volume":911,"transactions":9,"vwap":909},"2026-06-08",31.288,31.65,31.11,31.33,-0.112,12700,{"date":913,"open":914,"high":914,"low":779,"close":915,"change":916,"percent_change":917,"volume":918,"transactions":9,"vwap":915},"2026-06-05",32.52,31.442,-1.215,-3.72,11100,{"date":920,"open":921,"high":922,"low":921,"close":922,"change":923,"percent_change":924,"volume":925,"transactions":9,"vwap":922},"2026-06-04",32.178,32.657,0.028,0.09,6900,{"date":927,"open":928,"high":929,"low":930,"close":931,"change":932,"percent_change":933,"volume":934,"transactions":9,"vwap":931},"2026-06-03",32.585,32.65,32.56,32.629,0.293,0.91,4500,{"date":936,"open":937,"high":914,"low":803,"close":938,"change":939,"percent_change":940,"volume":753,"transactions":9,"vwap":938},"2026-06-02",31.83,32.336,0.346,1.08,{"date":942,"open":908,"high":943,"low":908,"close":944,"change":945,"percent_change":585,"volume":946,"transactions":9,"vwap":944},"2026-06-01",32.89,31.99,0.18,17500,{"date":948,"open":949,"high":950,"low":907,"close":951,"change":952,"percent_change":953,"volume":954,"transactions":9,"vwap":951},"2026-05-29",31.95,31.98,31.81,-0.251,-0.78,11200,{"date":956,"open":957,"high":958,"low":959,"close":960,"change":961,"percent_change":128,"volume":962,"transactions":9,"vwap":960},"2026-05-28",32.040001,32.11,31.975,32.061001,0.105,7500,{"date":964,"open":818,"high":965,"low":778,"close":966,"change":967,"percent_change":208,"volume":968,"transactions":9,"vwap":966},"2026-05-27",32.029999,31.956,0.066,4700,{"date":970,"open":971,"high":972,"low":971,"close":973,"change":974,"percent_change":975,"volume":976,"transactions":9,"vwap":973},"2026-05-26",31.53,32.02,31.89,0.394,1.25,8600,{"date":978,"open":979,"high":778,"low":980,"close":981,"change":982,"percent_change":217,"volume":983,"transactions":9,"vwap":981},"2026-05-22",31.57,31.44,31.496,0.112,9500,{"date":985,"open":794,"high":986,"low":794,"close":987,"change":988,"percent_change":989,"volume":990,"transactions":9,"vwap":987},"2026-05-21",31.55,31.384,0.355,1.14,6100,{"date":992,"open":993,"high":994,"low":995,"close":996,"change":997,"percent_change":924,"volume":998,"transactions":9,"vwap":996},"2026-05-20",30.94,31.09,30.9,31.028999,0.029,2600,{"date":1000,"open":1001,"high":1002,"low":1003,"close":1004,"change":1005,"percent_change":1006,"volume":1007,"transactions":9,"vwap":1004},"2026-05-19",31.15,31.17,30.85,31,-0.417,-1.33,3900,{"date":1009,"open":1010,"high":1010,"low":804,"close":787,"change":1011,"percent_change":1012,"volume":1013,"transactions":9,"vwap":787},"2026-05-18",31.77,-0.369,-1.16,11800,{"date":1015,"open":1016,"high":1017,"low":1018,"close":1019,"change":1020,"percent_change":1021,"volume":1007,"transactions":9,"vwap":1019},"2026-05-15",31.9,32.019001,31.67,31.786,-0.552,-1.71,{"date":1023,"open":1024,"high":1025,"low":1024,"close":1026,"change":1027,"percent_change":1028,"volume":882,"transactions":9,"vwap":1026},"2026-05-14",32.165,32.42,32.338,0.108,0.34,{"date":1030,"open":1031,"high":1032,"low":1031,"close":843,"change":1033,"percent_change":445,"volume":1034,"transactions":9,"vwap":843},"2026-05-13",32.14,32.359,0.114,11000,{"date":1036,"open":1010,"high":1037,"low":1038,"close":1037,"change":1039,"percent_change":1040,"volume":1041,"transactions":9,"vwap":1037},"2026-05-12",32.116,31.72,0.276,0.87,1700,{"date":1043,"open":1044,"high":1045,"low":1044,"close":1046,"change":1047,"percent_change":1048,"volume":1049,"transactions":9,"vwap":1046},"2026-05-11",31.13,32.16,31.84,0.543,1.73,3100,{"date":1051,"open":1052,"high":1053,"low":1052,"close":1054,"change":1055,"percent_change":70,"volume":998,"transactions":9,"vwap":1054},"2026-05-08",31.030001,31.36,31.297,0.147,{"date":1057,"open":1058,"high":827,"low":1059,"close":1001,"change":1060,"percent_change":1061,"volume":831,"transactions":9,"vwap":1001},"2026-05-07",31.41,31.075001,-0.442,-1.4,{"date":1063,"open":1064,"high":1065,"low":1066,"close":1065,"change":1067,"percent_change":1068,"volume":925,"transactions":9,"vwap":1065},"2026-05-06",31.49,31.592,31.43,0.44,1.41,{"date":1070,"open":794,"high":794,"low":795,"close":1071,"change":1072,"percent_change":173,"volume":1073,"transactions":9,"vwap":1071},"2026-05-05",31.152,0.307,7300,{"date":1075,"open":1076,"high":1077,"low":1076,"close":1078,"change":1079,"percent_change":1080,"volume":976,"transactions":9,"vwap":1078},"2026-05-04",30.67,30.909,30.845,0.092,0.3,{"date":1082,"open":685,"high":1083,"low":1084,"close":1084,"change":1085,"percent_change":1086,"volume":1087,"transactions":9,"vwap":1084},"2026-05-01",30.91,30.753,0.025,0.08,74400,{"date":1089,"open":186,"high":648,"low":1090,"close":1091,"change":1092,"percent_change":1093,"volume":1094,"transactions":9,"vwap":1091},"2026-04-30",30.43,30.728,0.567,1.88,15000,{"date":1096,"open":207,"high":1097,"low":1098,"close":1099,"change":1100,"percent_change":165,"volume":864,"transactions":9,"vwap":1099},"2026-04-29",30.376,30.059999,30.161,0.036,{"date":1102,"open":1090,"high":1090,"low":1103,"close":1103,"change":1104,"percent_change":1105,"volume":968,"transactions":9,"vwap":1103},"2026-04-28",30.125,-0.265,-0.87,{"date":1107,"open":1090,"high":1108,"low":281,"close":1109,"change":1110,"percent_change":1111,"volume":1041,"transactions":9,"vwap":1109},"2026-04-27",31.88,30.39,-0.136,-0.45,{"date":1113,"open":748,"high":1114,"low":748,"close":1115,"change":1116,"percent_change":1117,"volume":1118,"transactions":9,"vwap":1115},"2026-04-24",30.66,30.526,0.175,0.58,2400,{"date":1120,"open":1121,"high":1122,"low":1121,"close":1123,"change":1124,"percent_change":209,"volume":1125,"transactions":9,"vwap":1123},"2026-04-23",30.285,30.51,30.351,0.211,1200,{"date":1127,"open":1103,"high":433,"low":13,"close":1128,"change":1129,"percent_change":602,"volume":1130,"transactions":9,"vwap":1128},"2026-04-22",30.14,0.194,7700,{"date":1132,"open":1133,"high":1133,"low":1134,"close":1134,"change":1135,"percent_change":1136,"volume":1137,"transactions":9,"vwap":1134},"2026-04-21",30.11,29.946,-0.164,-0.54,8700,{"date":1139,"open":1140,"high":1133,"low":487,"close":1133,"change":1141,"percent_change":1142,"volume":998,"transactions":9,"vwap":1133},"2026-04-20",29.84,0.13,0.43,{"date":1144,"open":235,"high":432,"low":1145,"close":1146,"change":1147,"percent_change":530,"volume":1148,"transactions":9,"vwap":1146},"2026-04-17",29.925,29.98,0.142,3800,{"date":1150,"open":1151,"high":1151,"low":1152,"close":1153,"change":1154,"percent_change":18,"volume":1155,"transactions":9,"vwap":1153},"2026-04-16",29.919,29.8,29.838,-0.007,3700,{"date":1157,"open":1158,"high":1159,"low":1160,"close":1160,"change":1161,"percent_change":155,"volume":1162,"transactions":9,"vwap":1160},"2026-04-15",30.030001,30.29,29.845,-0.125,6600,{"date":1164,"open":1146,"high":1146,"low":237,"close":315,"change":1165,"percent_change":1166,"volume":823,"transactions":9,"vwap":315},"2026-04-14",0.167,0.56,{"date":1168,"open":1146,"high":1146,"low":1169,"close":1170,"change":1171,"percent_change":659,"volume":968,"transactions":9,"vwap":1170},"2026-04-13",29.769,29.803,0.308,{"date":1173,"open":1174,"high":1175,"low":1176,"close":1177,"change":1178,"percent_change":1179,"volume":1180,"transactions":9,"vwap":1177},"2026-04-10",29.67,29.72,29.39,29.495,0.085,0.29,5800,{"date":1182,"open":1183,"high":1183,"low":1184,"close":1185,"change":1186,"percent_change":1187,"volume":1188,"transactions":9,"vwap":1185},"2026-04-09",29.59,29.35,29.41,0.278,0.95,17900,{"date":1190,"open":1191,"high":581,"low":1192,"close":1193,"change":1194,"percent_change":1195,"volume":1196,"transactions":9,"vwap":1193},"2026-04-08",29.1,28.93,29.132,0.581,2.03,13700,{"date":1198,"open":1199,"high":1200,"low":1199,"close":1201,"change":1202,"percent_change":1086,"volume":174,"transactions":9,"vwap":1201},"2026-04-07",28.37,28.63,28.551,0.024,{"date":1204,"open":1205,"high":1206,"low":1207,"close":1208,"change":1209,"percent_change":1210,"volume":1211,"transactions":9,"vwap":1208},"2026-04-06",28.569,28.619,28.43,28.527,0.042,0.15,4600,{"date":1213,"open":1214,"high":1215,"low":1214,"close":1215,"change":765,"percent_change":1216,"volume":1155,"transactions":9,"vwap":1215},"2026-04-02",28.051001,28.485,0.72,{"date":1218,"open":1219,"high":1220,"low":1221,"close":1222,"change":1223,"percent_change":1224,"volume":976,"transactions":9,"vwap":1222},"2026-04-01",28.35,28.46,28.01,28.28,0.468,1.68,{"date":1226,"open":1227,"high":1228,"low":1229,"close":1230,"change":1231,"percent_change":148,"volume":1232,"transactions":9,"vwap":1230},"2026-03-31",27.59,27.85,27.44,27.812,0.201,28400,{"date":1234,"open":1235,"high":1236,"low":1237,"close":1237,"change":1238,"percent_change":1239,"volume":1240,"transactions":9,"vwap":1237},"2026-03-30",27.7,27.92,27.611,-0.139,-0.5,2200,{"date":1242,"open":1243,"high":1244,"low":1243,"close":1244,"change":1245,"percent_change":1246,"volume":1247,"transactions":9,"vwap":1244},"2026-03-27",27.5,27.75,-0.024,-0.09,2300,{"date":1249,"open":1236,"high":1250,"low":1251,"close":1252,"change":1253,"percent_change":63,"volume":968,"transactions":9,"vwap":1252},"2026-03-26",27.94,27.65,27.774,-0.363,{"date":1255,"open":1256,"high":1257,"low":1258,"close":1258,"change":1259,"percent_change":1260,"volume":1261,"transactions":9,"vwap":1258},"2026-03-25",28.269,28.27,28.137,0.297,1.07,1100,{"date":1263,"open":1264,"high":1265,"low":1264,"close":1265,"change":1266,"percent_change":1267,"volume":1268,"transactions":9,"vwap":1265},"2026-03-24",27.69,27.84,0.227,0.82,600,{"date":1270,"open":1271,"high":1265,"low":1271,"close":1272,"change":1273,"percent_change":1274,"volume":760,"transactions":9,"vwap":1272},"2026-03-23",27.501,27.613,0.174,0.63,{"date":1276,"open":1277,"high":1278,"low":1279,"close":1279,"change":1280,"percent_change":1281,"volume":1282,"transactions":9,"vwap":1279},"2026-03-20",27.77,27.79,27.439,-0.511,-1.83,1800,{"date":1284,"open":1285,"high":686,"low":1277,"close":1285,"change":1286,"percent_change":249,"volume":968,"transactions":9,"vwap":1285},"2026-03-19",27.95,-0.047,{"date":1288,"open":1289,"high":1289,"low":1290,"close":1290,"change":1291,"percent_change":522,"volume":1292,"transactions":9,"vwap":1290},"2026-03-18",28.145,27.997,-0.098,2100,{"date":1294,"open":1295,"high":1296,"low":1297,"close":1298,"change":300,"percent_change":585,"volume":1049,"transactions":9,"vwap":1298},"2026-03-17",28.045,28.25,27.98,28.094999,{"date":1300,"open":1297,"high":1301,"low":1277,"close":1302,"change":1165,"percent_change":1303,"volume":934,"transactions":9,"vwap":1302},"2026-03-16",28.040001,27.935,0.6,{"date":1305,"open":1298,"high":1306,"low":1307,"close":1307,"change":1308,"percent_change":1309,"volume":1247,"transactions":9,"vwap":1307},"2026-03-13",28.098,27.768,-0.313,-1.11,{"date":1311,"open":1312,"high":1083,"low":1313,"close":1314,"change":782,"percent_change":759,"volume":1315,"transactions":9,"vwap":1314},"2026-03-12",28.172,28.08,28.080999,2900,{"date":1317,"open":1318,"high":1318,"low":1319,"close":1320,"change":1124,"percent_change":1321,"volume":774,"transactions":9,"vwap":1320},"2026-03-11",28.51,28.16,28.341,0.75,{"date":1323,"open":1324,"high":1324,"low":1313,"close":1325,"change":1326,"percent_change":1048,"volume":1327,"transactions":9,"vwap":1325},"2026-03-10",28.29,28.13,0.478,1300,{"date":1329,"open":1330,"high":1331,"low":1332,"close":1331,"change":1333,"percent_change":1334,"volume":1335,"transactions":9,"vwap":1331},"2026-03-09",27.49,27.652,26.582,-0.011,-0.04,16900,{"date":1337,"open":1338,"high":1338,"low":1229,"close":1339,"change":1340,"percent_change":1341,"volume":1342,"transactions":9,"vwap":1339},"2026-03-06",28.21,27.663,-0.813,-2.86,25700,{"date":1344,"open":1345,"high":1345,"low":1296,"close":1346,"change":1347,"percent_change":1348,"volume":1349,"transactions":9,"vwap":1346},"2026-03-05",28.85,28.476,-0.239,-0.83,3400,{"date":1351,"open":1352,"high":1353,"low":1354,"close":1355,"change":1356,"percent_change":1357,"volume":1358,"transactions":9,"vwap":1355},"2026-03-04",28.79,28.82,28.47,28.715,-0.434,-1.49,7200,{"date":1360,"open":1361,"high":1361,"low":1362,"close":1363,"change":1364,"percent_change":1365,"volume":1282,"transactions":9,"vwap":1363},"2026-03-03",29.5,28.76,29.149,-0.496,-1.67,{"date":1367,"open":1368,"high":1369,"low":1370,"close":1371,"change":1372,"percent_change":1166,"volume":1373,"transactions":9,"vwap":1371},"2026-03-02",29.68,29.739,29.4,29.645,0.164,3600,{"date":1375,"open":1376,"high":1376,"low":630,"close":1377,"change":1378,"percent_change":1379,"volume":1380,"transactions":9,"vwap":1377},"2026-02-27",29.66,29.481,-0.06,-0.2,17000,{"date":1382,"open":1383,"high":226,"low":1384,"close":1385,"change":910,"percent_change":1386,"volume":1387,"transactions":9,"vwap":1385},"2026-02-26",29.485,29.47,29.541,-0.38,1900,{"date":1389,"open":215,"high":235,"low":1390,"close":1391,"change":1392,"percent_change":1068,"volume":1393,"transactions":9,"vwap":1391},"2026-02-25",29.583,29.653,0.413,19600,{"date":1395,"open":1396,"high":885,"low":1397,"close":1397,"change":1398,"percent_change":1399,"volume":1349,"transactions":9,"vwap":1397},"2026-02-24",30.56,29.24,0.134,0.46,{"date":1401,"open":1402,"high":1403,"low":1404,"close":1405,"change":1406,"percent_change":128,"volume":1007,"transactions":9,"vwap":1405},"2026-02-23",29.15,29.16,29.09,29.106,0.096,{"date":1408,"open":1409,"high":1410,"low":1409,"close":1411,"change":1210,"percent_change":880,"volume":903,"transactions":9,"vwap":1411},"2026-02-20",28.803,29.27,29.01,{"date":1413,"open":1414,"high":1415,"low":1416,"close":725,"change":1417,"percent_change":1274,"volume":1373,"transactions":9,"vwap":725},"2026-02-19",28.62,28.96,28.6,0.182,{"date":1419,"open":1420,"high":1421,"low":1422,"close":1423,"change":199,"percent_change":602,"volume":1424,"transactions":9,"vwap":1423},"2026-02-18",28.65,28.8,28.57,28.678,130500,{"date":1426,"open":1427,"high":1428,"low":1427,"close":1429,"change":1430,"percent_change":1431,"volume":1432,"transactions":9,"vwap":1429},"2026-02-17",28.1,28.609,28.493,-0.115,-0.4,6800,{"date":1434,"open":1251,"high":1435,"low":1251,"close":1436,"change":1437,"percent_change":1438,"volume":1315,"transactions":9,"vwap":1436},"2026-02-13",28.91,28.608,0.296,1.05,{"date":1440,"open":1441,"high":1441,"low":1442,"close":1442,"change":1443,"percent_change":1444,"volume":1261,"transactions":9,"vwap":1442},"2026-02-12",28.925,28.312,-0.498,-1.73,{"date":1446,"open":1345,"high":1345,"low":1447,"close":1448,"change":1449,"percent_change":276,"volume":1292,"transactions":9,"vwap":1448},"2026-02-11",28.745,28.81,-0.013,{"date":1451,"open":1452,"high":1452,"low":1453,"close":1454,"change":1455,"percent_change":345,"volume":1155,"transactions":9,"vwap":1454},"2026-02-10",28.99,28.66,28.823,-0.037,{"date":1457,"open":1458,"high":725,"low":1459,"close":725,"change":556,"percent_change":1460,"volume":1292,"transactions":9,"vwap":725},"2026-02-09",28.655,28.54,2.7,{"date":1462,"open":1463,"high":1464,"low":1277,"close":1427,"change":1465,"percent_change":1466,"volume":1467,"transactions":9,"vwap":1427},"2026-02-06",27.9,28.22,0.54,1.96,1600,{"date":1469,"open":1297,"high":1297,"low":1470,"close":1471,"change":1472,"percent_change":1473,"volume":1137,"transactions":9,"vwap":1471},"2026-02-05",27.53,27.56,-0.856,-3.01,{"date":1475,"open":1476,"high":1476,"low":1477,"close":1478,"change":1479,"percent_change":1480,"volume":1481,"transactions":9,"vwap":1478},"2026-02-04",28.56,28.23,28.416,0.127,0.45,4900,{"date":1483,"open":1484,"high":1485,"low":1486,"close":1487,"change":1488,"percent_change":1489,"volume":1490,"transactions":9,"vwap":1487},"2026-02-03",28.285,28.438,28.136,28.289,0.242,0.86,16700,{"date":1492,"open":1493,"high":1494,"low":1495,"close":1496,"change":1497,"percent_change":1498,"volume":1499,"transactions":9,"vwap":1496},"2026-02-02",28.11,28.12,27.847,28.047001,-0.318,-1.12,4400,{"date":1501,"open":1220,"high":1502,"low":1503,"close":1504,"change":1505,"percent_change":1506,"volume":1507,"transactions":9,"vwap":1504},"2026-01-30",28.58,28.231,28.365,-0.495,-1.72,8200,{"date":1509,"open":1421,"high":1510,"low":1511,"close":725,"change":1512,"percent_change":283,"volume":1513,"transactions":9,"vwap":725},"2026-01-29",28.88,28.535,-0.051,8000,{"date":1515,"open":1516,"high":1517,"low":1516,"close":1517,"change":1518,"percent_change":940,"volume":1247,"transactions":9,"vwap":1517},"2026-01-28",28.795,28.911,0.309,{"date":1520,"open":1318,"high":1521,"low":1296,"close":1522,"change":1523,"percent_change":1524,"volume":1525,"transactions":9,"vwap":1522},"2026-01-27",28.71,28.602,0.351,1.24,14000,{"date":1527,"open":1528,"high":667,"low":1529,"close":1530,"change":1531,"percent_change":1532,"volume":1533,"transactions":9,"vwap":1530},"2026-01-26",28.36,28.118,28.251,0.003,0.01,17200,{"date":1535,"open":1536,"high":1352,"low":1536,"close":1537,"change":1538,"percent_change":585,"volume":1539,"transactions":9,"vwap":1537},"2026-01-23",28.2,28.248,0.159,6500,{"date":1541,"open":1542,"high":1543,"low":1542,"close":1544,"change":1545,"percent_change":1080,"volume":1546,"transactions":9,"vwap":1544},"2026-01-22",27.925,28.15,28.089001,0.084,29600,{"date":1548,"open":1228,"high":1313,"low":1228,"close":1549,"change":1550,"percent_change":1551,"volume":1507,"transactions":9,"vwap":1549},"2026-01-21",28.0049992,0.361,1.31,{"date":1553,"open":1251,"high":1554,"low":1330,"close":1555,"change":1556,"percent_change":1379,"volume":1557,"transactions":9,"vwap":1555},"2026-01-20",27.76,27.644,-0.056,8100,{"date":1559,"open":1227,"high":1463,"low":1471,"close":1235,"change":1532,"percent_change":1560,"volume":1561,"transactions":9,"vwap":1235},"2026-01-16",0.04,1400,{"date":1563,"open":1564,"high":1264,"low":1564,"close":1264,"change":1565,"percent_change":530,"volume":1566,"transactions":9,"vwap":1264},"2026-01-15",27.55,0.132,800,{"date":1568,"open":1569,"high":1251,"low":1569,"close":1570,"change":1571,"percent_change":1142,"volume":1387,"transactions":9,"vwap":1570},"2026-01-14",27.391,27.558,0.118,{"date":1573,"open":1574,"high":1575,"low":1574,"close":1229,"change":267,"percent_change":1576,"volume":1513,"transactions":9,"vwap":1229},"2026-01-13",27.17,27.635,0.62,{"date":1578,"open":1579,"high":1580,"low":1581,"close":1580,"change":1582,"percent_change":1583,"volume":1584,"transactions":9,"vwap":1580},"2026-01-12",27.155,27.27,27.049999,0.295,1.09,10300,{"date":1586,"open":1587,"high":1588,"low":1587,"close":1588,"change":1589,"percent_change":880,"volume":1566,"transactions":9,"vwap":1588},"2026-01-09",26.973,26.975,0.139,{"date":1591,"open":1592,"high":1593,"low":1594,"close":1593,"change":1595,"percent_change":1596,"volume":1432,"transactions":9,"vwap":1593},"2026-01-08",26.68,26.836,26.631,0.016,0.06,{"date":1598,"open":1599,"high":1600,"low":1599,"close":1601,"change":1602,"percent_change":1603,"volume":1604,"transactions":9,"vwap":1601},"2026-01-07",26.17,26.97,26.82,0.641,2.45,2700,{"date":1606,"open":1607,"high":1607,"low":1608,"close":1608,"change":1609,"percent_change":1610,"volume":1499,"transactions":9,"vwap":1608},"2026-01-06",26.86,26.179,-0.421,-1.58,{"date":1612,"open":1613,"high":1614,"low":1613,"close":1615,"change":1616,"percent_change":1617,"volume":1618,"transactions":9,"vwap":1615},"2026-01-05",26.45,26.69,26.6,0.582,2.24,3300,{"date":1620,"open":1621,"high":1622,"low":1623,"close":1624,"change":1625,"percent_change":670,"volume":1626,"transactions":9,"vwap":1624},"2026-01-02",25.73,26.2,25.69,26.018,0.328,5700,{"date":1628,"open":1629,"high":1629,"low":1630,"close":1623,"change":1631,"percent_change":1632,"volume":1633,"transactions":9,"vwap":1623},"2025-12-31",25.82,25.65,-0.168,-0.65,94500,{"date":1635,"open":1636,"high":1637,"low":1636,"close":1638,"change":1639,"percent_change":228,"volume":1387,"transactions":9,"vwap":1638},"2025-12-30",25.83,26,25.858,-0.076,{"date":1641,"open":1642,"high":1642,"low":1643,"close":1644,"change":1645,"percent_change":594,"volume":1646,"transactions":9,"vwap":1644},"2025-12-29",25.95,25.92,25.934,-0.231,4100,{"date":1648,"open":1649,"high":1649,"low":1650,"close":1651,"change":1652,"percent_change":1141,"volume":1653,"transactions":9,"vwap":1651},"2025-12-26",26.41,26.08,26.165,0.035,2500,{"date":1655,"open":1656,"high":1656,"low":1657,"close":1657,"change":1658,"percent_change":1246,"volume":1659,"transactions":9,"vwap":1657},"2025-12-24",26.23,26.13,-0.023,900,{"date":1661,"open":1662,"high":1663,"low":1637,"close":1664,"change":1665,"percent_change":148,"volume":1666,"transactions":9,"vwap":1664},"2025-12-23",26.07,26.18,26.153,0.19,6200,{"date":1668,"open":1669,"high":1670,"low":1669,"close":1671,"change":1672,"percent_change":1673,"volume":1674,"transactions":9,"vwap":1671},"2025-12-22",25.71,26.1,25.963,0.367,1.43,7600,{"date":1676,"open":1623,"high":1677,"low":1678,"close":1679,"change":1680,"percent_change":1681,"volume":174,"transactions":9,"vwap":1679},"2025-12-19",25.75,25.464,25.596,0.329,1.3,{"date":1683,"open":1684,"high":1685,"low":1684,"close":1686,"change":1687,"percent_change":1688,"volume":1049,"transactions":9,"vwap":1686},"2025-12-18",25.26,25.33,25.267,0.057,0.23,{"date":1690,"open":1691,"high":1692,"low":1693,"close":1694,"change":1695,"percent_change":1696,"volume":934,"transactions":9,"vwap":1694},"2025-12-17",25.3,25.32,25.18,25.21,-0.159,-0.63,{"date":1698,"open":1699,"high":1700,"low":1699,"close":1701,"change":1702,"percent_change":1703,"volume":1618,"transactions":9,"vwap":1701},"2025-12-16",25.25,25.46,25.369,-0.181,-0.71,{"date":1705,"open":1706,"high":1706,"low":1707,"close":1708,"change":1378,"percent_change":1709,"volume":1710,"transactions":9,"vwap":1708},"2025-12-15",26.030001,25.38,25.55,-0.23,9700,{"date":1712,"open":1713,"high":1713,"low":1714,"close":1715,"change":1716,"percent_change":1717,"volume":889,"transactions":9,"vwap":1715},"2025-12-12",25.85,25.52,25.61,-0.195,-0.76,{"date":1719,"open":1720,"high":1721,"low":1720,"close":1721,"change":1722,"percent_change":165,"volume":998,"transactions":9,"vwap":1721},"2025-12-11",25.7,25.805,0.031,{"date":1724,"open":1725,"high":1726,"low":1725,"close":1726,"change":1727,"percent_change":1489,"volume":174,"transactions":9,"vwap":1726},"2025-12-10",25.63,25.774,0.219,{"date":1729,"open":1730,"high":1731,"low":1732,"close":1732,"change":1733,"percent_change":1210,"volume":1734,"transactions":9,"vwap":1732},"2025-12-09",25.56,25.74,25.555,0.039,4800,{"date":1736,"open":1700,"high":1737,"low":1738,"close":1739,"change":345,"percent_change":1740,"volume":1741,"transactions":9,"vwap":1739},"2025-12-08",25.6,25.4,25.516,-0.51,4200,{"date":1743,"open":1744,"high":1744,"low":1745,"close":1745,"change":1746,"percent_change":1747,"volume":925,"transactions":9,"vwap":1745},"2025-12-05",25.81,25.646,-0.194,-0.75,{"date":1749,"open":1750,"high":1751,"low":1752,"close":1751,"change":1753,"percent_change":1754,"volume":1282,"transactions":9,"vwap":1751},"2025-12-04",25.51,25.84,25.36,0.445,1.75,{"date":1756,"open":1757,"high":1700,"low":1758,"close":1759,"change":1760,"percent_change":1399,"volume":1240,"transactions":9,"vwap":1759},"2025-12-03",25.419,25.301,25.395,0.117,{"date":1762,"open":1763,"high":1764,"low":1765,"close":1766,"change":1767,"percent_change":1768,"volume":1349,"transactions":9,"vwap":1766},"2025-12-02",25.22,25.342,25.15,25.278,0.438,1.76,{"date":1770,"open":1738,"high":1771,"low":1772,"close":1772,"change":1386,"percent_change":1773,"volume":1774,"transactions":9,"vwap":1772},"2025-12-01",25.48,24.84,-1.51,15200,{"date":1776,"open":1777,"high":1763,"low":1777,"close":1763,"change":1778,"percent_change":719,"volume":1387,"transactions":9,"vwap":1763},"2025-11-28",25,0.095,{"date":1780,"open":1781,"high":1782,"low":1781,"close":1783,"change":1116,"percent_change":209,"volume":1327,"transactions":9,"vwap":1783},"2025-11-26",24.98,25.151,25.125,{"date":1785,"open":1786,"high":1786,"low":1787,"close":1788,"change":1789,"percent_change":1790,"volume":1507,"transactions":9,"vwap":1788},"2025-11-25",25.09,24.756,24.95,0.375,1.53,{"date":1792,"open":22,"high":1793,"low":22,"close":1794,"change":1795,"percent_change":1796,"volume":1797,"transactions":9,"vwap":1794},"2025-11-24",24.62,24.575,0.091,0.37,14200,{"date":1799,"open":1800,"high":1801,"low":1802,"close":1803,"change":1804,"percent_change":1246,"volume":882,"transactions":9,"vwap":1803},"2025-11-21",24.31,24.5,24.28,24.484,-0.022,{"date":1806,"open":1807,"high":1807,"low":1808,"close":1808,"change":1809,"percent_change":1357,"volume":934,"transactions":9,"vwap":1808},"2025-11-20",25.13,24.506,-0.371,{"date":1811,"open":1812,"high":1812,"low":1813,"close":1814,"change":1086,"percent_change":575,"volume":1815,"transactions":9,"vwap":1814},"2025-11-19",25.023001,24.8,24.877,5000,{"date":1817,"open":1818,"high":1819,"low":1820,"close":1821,"change":309,"percent_change":1822,"volume":934,"transactions":9,"vwap":1821},"2025-11-18",24.81,24.96,24.652,24.797,-0.32,{"date":1824,"open":1825,"high":1825,"low":1814,"close":1814,"change":1110,"percent_change":1136,"volume":1566,"transactions":9,"vwap":1814},"2025-11-17",24.99,{"date":1827,"open":1693,"high":1828,"low":1829,"close":1830,"change":1831,"percent_change":1832,"volume":1833,"transactions":9,"vwap":1830},"2025-11-14",25.24,24.839,25.013,-0.177,-0.7,6400,{"date":1835,"open":1836,"high":1837,"low":1838,"close":1839,"change":1840,"percent_change":641,"volume":1841,"transactions":9,"vwap":1839},"2025-11-13",25.11,25.54,24.52,25.19,-0.413,9000,{"date":1843,"open":1677,"high":1677,"low":1844,"close":1844,"change":1845,"percent_change":594,"volume":1846,"transactions":9,"vwap":1844},"2025-11-12",25.603,-0.227,3500,{"date":1848,"open":1849,"high":1850,"low":1851,"close":1636,"change":1852,"percent_change":575,"volume":1349,"transactions":9,"vwap":1636},"2025-11-11",25.76,25.87,25.515,0.083,{"date":1854,"open":1855,"high":1713,"low":1855,"close":1856,"change":1857,"percent_change":1858,"volume":1859,"transactions":9,"vwap":1856},"2025-11-10",25.34,25.747,0.457,1.81,21400,{"date":1861,"open":1862,"high":1863,"low":1862,"close":1864,"change":1865,"percent_change":1866,"volume":1867,"transactions":9,"vwap":1864},"2025-11-07",24.57,26.705,25.29,-0.002,-0.01,14800,{"date":1869,"open":1870,"high":1871,"low":1870,"close":1872,"change":1873,"percent_change":1141,"volume":1874,"transactions":9,"vwap":1872},"2025-11-06",24.6,25.31,25.292,0.032,5100,{"date":1876,"open":1877,"high":1878,"low":1877,"close":1684,"change":1879,"percent_change":1880,"volume":1659,"transactions":9,"vwap":1684},"2025-11-05",25.040001,25.41,-0.062,-0.24,{"date":1882,"open":1883,"high":1884,"low":1885,"close":1885,"change":1886,"percent_change":1887,"volume":1888,"transactions":9,"vwap":1885},"2025-11-04",25.367,25.499,25.322,-0.163,-0.64,700,{"date":1890,"open":1884,"high":1891,"low":1892,"close":1892,"change":170,"percent_change":1893,"volume":1894,"transactions":9,"vwap":1892},"2025-11-03",25.58,25.485,-0.12,2800,{"date":1896,"open":1750,"high":1708,"low":1897,"close":1851,"change":1898,"percent_change":1899,"volume":1900,"transactions":9,"vwap":1851},"2025-10-31",25.1,0.007,0.03,26100,{"date":1902,"open":1903,"high":1903,"low":1904,"close":1905,"change":1906,"percent_change":1117,"volume":1373,"transactions":9,"vwap":1905},"2025-10-30",25.64,25.2,25.508,0.146,{"date":1908,"open":1909,"high":1910,"low":1694,"close":1911,"change":1912,"percent_change":1913,"volume":1118,"transactions":9,"vwap":1911},"2025-10-29",25.43,25.451,25.362,0.102,0.4,{"date":1915,"open":1828,"high":1684,"low":1904,"close":1684,"change":309,"percent_change":1822,"volume":1467,"transactions":9,"vwap":1684},"2025-10-28",{"date":1917,"open":1699,"high":1738,"low":1918,"close":1855,"change":1919,"percent_change":209,"volume":1920,"transactions":9,"vwap":1855},"2025-10-27",24.765,0.176,17400,{"date":1922,"open":1923,"high":1924,"low":1813,"close":1925,"change":1926,"percent_change":1927,"volume":1928,"transactions":9,"vwap":1925},"2025-10-24",25.01,26.045,25.164,0.364,1.47,13900,{"date":1930,"open":1931,"high":1931,"low":1932,"close":1813,"change":1933,"percent_change":19,"volume":1604,"transactions":9,"vwap":1813},"2025-10-23",24.9,24.611,-0.018,{"date":1935,"open":1936,"high":1937,"low":1938,"close":1939,"change":1822,"percent_change":1940,"volume":1125,"transactions":9,"vwap":1939},"2025-10-22",24.7,24.867,24.56,24.818,-1.27,{"date":1942,"open":1943,"high":1944,"low":1943,"close":1944,"change":1945,"percent_change":1946,"volume":1947,"transactions":9,"vwap":1944},"2025-10-21",25.102,25.138,-0.087,-0.34,500,{"date":1949,"open":1950,"high":1951,"low":1952,"close":1953,"change":1954,"percent_change":1955,"volume":1956,"transactions":9,"vwap":1953},"2025-10-20",25.12,25.591,24.715,25.225,0.103,0.41,13500,{"date":1958,"open":1752,"high":1706,"low":1788,"close":1959,"change":1960,"percent_change":1239,"volume":1604,"transactions":9,"vwap":1959},"2025-10-17",25.122,-0.126,{"date":1962,"open":1963,"high":1837,"low":1964,"close":1965,"change":1966,"percent_change":228,"volume":1967,"transactions":9,"vwap":1965},"2025-10-16",25.465,25.181,25.248,-0.074,32300,{"date":1969,"open":1970,"high":1970,"low":1699,"close":1885,"change":1971,"percent_change":1972,"volume":1041,"transactions":9,"vwap":1885},"2025-10-15",25.475,0.065,0.26,{"date":1974,"open":1839,"high":1975,"low":1950,"close":1976,"change":1977,"percent_change":1978,"volume":1979,"transactions":9,"vwap":1976},"2025-10-14",25.318,25.257,0.062,0.25,1500,{"date":1981,"open":1982,"high":1983,"low":1825,"close":1984,"change":1985,"percent_change":1551,"volume":1986,"transactions":9,"vwap":1984},"2025-10-13",25.255,25.378,25.195,0.325,9200,{"date":1988,"open":1818,"high":1989,"low":1818,"close":1990,"change":522,"percent_change":798,"volume":1247,"transactions":9,"vwap":1990},"2025-10-10",25.124,24.87,{"date":1992,"open":1763,"high":1763,"low":1763,"close":1763,"change":1993,"percent_change":782,"volume":1994,"transactions":9,"vwap":1763},"2025-10-09",-0.065,200,{"date":1996,"open":1997,"high":1691,"low":1997,"close":1998,"change":1977,"percent_change":1978,"volume":1315,"transactions":9,"vwap":1998},"2025-10-08",24.86,25.285,{"date":2000,"open":2001,"high":2002,"low":2001,"close":2003,"change":1372,"percent_change":602,"volume":882,"transactions":9,"vwap":2003},"2025-10-07",25.08,25.246,25.223,{"date":2005,"open":2006,"high":2001,"low":2007,"close":2008,"change":2009,"percent_change":113,"volume":1894,"transactions":9,"vwap":2008},"2025-10-06",25.07,25.034,25.059,0.078,{"date":2011,"open":1813,"high":2012,"low":1813,"close":2013,"change":2014,"percent_change":1955,"volume":1180,"transactions":9,"vwap":2013},"2025-10-03",24.995,24.981,0.101,{"date":2016,"open":2017,"high":2018,"low":2019,"close":2018,"change":1866,"percent_change":1334,"volume":1561,"transactions":9,"vwap":2018},"2025-10-02",24.79,24.88,24.76,{"date":2021,"open":2022,"high":2023,"low":2022,"close":2023,"change":2024,"percent_change":2025,"volume":990,"transactions":9,"vwap":2023},"2025-10-01",24.78,24.89,0.067,0.27,{"date":2027,"open":2028,"high":1772,"low":2028,"close":2029,"change":2030,"percent_change":200,"volume":1094,"transactions":9,"vwap":2029},"2025-09-30",24.65,24.823,0.151,{"date":2032,"open":2033,"high":2033,"low":2034,"close":2035,"change":2036,"percent_change":266,"volume":2037,"transactions":9,"vwap":2035},"2025-09-29",24.757,24.53,24.672,0.012,20600,{"date":2039,"open":2040,"high":2041,"low":2040,"close":2041,"change":2042,"percent_change":402,"volume":1888,"transactions":9,"vwap":2041},"2025-09-26",24.525,24.66,0.157,{"date":2044,"open":2045,"high":2045,"low":2046,"close":2047,"change":2048,"percent_change":2049,"volume":1049,"transactions":9,"vwap":2047},"2025-09-25",24.75,24.42,24.503,-0.178,-0.72,{"date":2051,"open":2052,"high":2017,"low":2052,"close":2053,"change":2054,"percent_change":409,"volume":1467,"transactions":9,"vwap":2053},"2025-09-24",24.58,24.681,-0.063,{"date":2056,"open":2057,"high":1931,"low":2058,"close":2059,"change":2060,"percent_change":309,"volume":1211,"transactions":9,"vwap":2059},"2025-09-23",24.85,24.61,24.744,-0.019,{"date":2062,"open":2063,"high":1813,"low":2064,"close":2065,"change":2066,"percent_change":575,"volume":1481,"transactions":9,"vwap":2065},"2025-09-22",24.77,24.59,24.763,0.079,{"date":2068,"open":2069,"high":2070,"low":2069,"close":2071,"change":2072,"percent_change":2073,"volume":2074,"transactions":9,"vwap":2071},"2025-09-19",24.35,24.71,24.684,0.359,1.48,15800,{"date":2076,"open":2077,"high":2069,"low":2078,"close":2079,"change":2080,"percent_change":1665,"volume":1073,"transactions":9,"vwap":2079},"2025-09-18",24.33,24.3,24.325,0.046,{"date":2082,"open":2069,"high":2069,"low":2083,"close":2084,"change":1512,"percent_change":43,"volume":1734,"transactions":9,"vwap":2084},"2025-09-17",24.21,24.279,{"date":2086,"open":1802,"high":2077,"low":1802,"close":2077,"change":1141,"percent_change":1465,"volume":1041,"transactions":9,"vwap":2077},"2025-09-16",{"date":2088,"open":2089,"high":2090,"low":2089,"close":2091,"change":2092,"percent_change":1913,"volume":968,"transactions":9,"vwap":2091},"2025-09-15",24.072001,24.348,24.2,0.097,{"date":2094,"open":2091,"high":2091,"low":2095,"close":2095,"change":1595,"percent_change":69,"volume":1481,"transactions":9,"vwap":2095},"2025-09-12",24.103,{"date":2097,"open":2098,"high":2099,"low":2100,"close":2101,"change":1398,"percent_change":1166,"volume":1833,"transactions":9,"vwap":2101},"2025-09-11",24,24.152,23.94,24.087,{"date":2103,"open":2104,"high":2104,"low":2105,"close":2106,"change":2107,"percent_change":113,"volume":1979,"transactions":9,"vwap":2106},"2025-09-10",23.984,23.84,23.953,0.073,{"date":2109,"open":2110,"high":2111,"low":2112,"close":2111,"change":2113,"percent_change":18,"volume":1261,"transactions":9,"vwap":2111},"2025-09-09",23.86,23.88,23.77,-0.005,{"date":2115,"open":2116,"high":2116,"low":2117,"close":2118,"change":300,"percent_change":766,"volume":1247,"transactions":9,"vwap":2118},"2025-09-08",23.97,23.76,23.885,{"date":2120,"open":2121,"high":2122,"low":2123,"close":2124,"change":1778,"percent_change":1913,"volume":2125,"transactions":9,"vwap":2124},"2025-09-05",23.65,23.81,23.55,23.725,6700,{"date":2127,"open":2128,"high":2129,"low":2130,"close":2131,"change":1665,"percent_change":2132,"volume":1315,"transactions":9,"vwap":2131},"2025-09-04",23.605,23.691,23.602,23.63,0.81,{"date":2134,"open":2135,"high":2136,"low":2137,"close":2137,"change":2138,"percent_change":902,"volume":882,"transactions":9,"vwap":2137},"2025-09-03",23.58,23.87,23.44,-0.14,{"date":2140,"open":2141,"high":2141,"low":2137,"close":2135,"change":2142,"percent_change":346,"volume":753,"transactions":9,"vwap":2135},"2025-09-02",24.25,-0.103,{"date":2144,"open":2145,"high":2105,"low":2146,"close":2147,"change":2148,"percent_change":1596,"volume":2149,"transactions":9,"vwap":2147},"2025-08-29",23.8,23.56,23.683,0.014,12000,{"date":2151,"open":2152,"high":2110,"low":2153,"close":2154,"change":1722,"percent_change":1141,"volume":1846,"transactions":9,"vwap":2154},"2025-08-28",23.7,23.62,23.669,{"date":2156,"open":2157,"high":2158,"low":2157,"close":2159,"change":1733,"percent_change":267,"volume":1327,"transactions":9,"vwap":2159},"2025-08-27",23.57,23.69,23.638,{"date":2161,"open":2162,"high":2163,"low":2162,"close":2163,"change":1866,"percent_change":1334,"volume":1247,"transactions":9,"vwap":2163},"2025-08-26",23.47,23.599,{"date":2165,"open":2166,"high":2167,"low":2168,"close":2169,"change":2170,"percent_change":69,"volume":1118,"transactions":9,"vwap":2169},"2025-08-25",23.668,23.768,23.584,23.609,0.017,{"date":2172,"open":2173,"high":2174,"low":2173,"close":2175,"change":2176,"percent_change":2177,"volume":1557,"transactions":9,"vwap":2175},"2025-08-22",23.4,23.61,23.592,0.349,1.5,{"date":2179,"open":2180,"high":2181,"low":2182,"close":2183,"change":2184,"percent_change":1866,"volume":2149,"transactions":9,"vwap":2183},"2025-08-21",23.22,23.39,23.07,23.243,-0.003,{"date":2186,"open":2187,"high":2188,"low":2182,"close":2189,"change":2190,"percent_change":1632,"volume":1604,"transactions":9,"vwap":2189},"2025-08-20",23.21,23.32,23.246,-0.153,{"date":2192,"open":2137,"high":2135,"low":2181,"close":2193,"change":2194,"percent_change":1747,"volume":1467,"transactions":9,"vwap":2193},"2025-08-19",23.399,-0.176,{"date":2196,"open":2197,"high":2198,"low":2197,"close":2199,"change":2200,"percent_change":1378,"volume":1247,"transactions":9,"vwap":2199},"2025-08-18",23.41,23.66,23.575,-0.015,{"date":2202,"open":2203,"high":2204,"low":2203,"close":2205,"change":1110,"percent_change":364,"volume":1646,"transactions":9,"vwap":2205},"2025-08-15",23.453,23.595,23.59,{"date":2207,"open":2208,"high":2209,"low":2210,"close":2209,"change":2211,"percent_change":2212,"volume":2213,"transactions":9,"vwap":2209},"2025-08-14",23.64,23.726,23.6,-0.026,-0.11,5400,{"date":2215,"open":2158,"high":2216,"low":2217,"close":2218,"change":2219,"percent_change":2220,"volume":2221,"transactions":9,"vwap":2218},"2025-08-13",23.9,22.78,23.752,0.052,0.22,119000,{"date":2223,"open":2224,"high":2152,"low":2224,"close":2152,"change":2225,"percent_change":209,"volume":1118,"transactions":9,"vwap":2152},"2025-08-12",23.5,0.165,{"date":2227,"open":2210,"high":2228,"low":2229,"close":2230,"change":2231,"percent_change":1117,"volume":1211,"transactions":9,"vwap":2230},"2025-08-11",23.74,23.38,23.535,0.135,{"date":2233,"open":2210,"high":2210,"low":2234,"close":2173,"change":2235,"percent_change":18,"volume":1653,"transactions":9,"vwap":2173},"2025-08-08",23.35,-0.004,{"date":2237,"open":2238,"high":2239,"low":2180,"close":2240,"change":2148,"percent_change":1596,"volume":1734,"transactions":9,"vwap":2240},"2025-08-07",23.48,23.511,23.404,{"date":2242,"open":2243,"high":2243,"low":2244,"close":2181,"change":2014,"percent_change":1142,"volume":1734,"transactions":9,"vwap":2181},"2025-08-06",23.46,23.33,{"date":2246,"open":2247,"high":2243,"low":2248,"close":2249,"change":2250,"percent_change":1142,"volume":1049,"transactions":9,"vwap":2249},"2025-08-05",23.25,23.12,23.289,0.099,{"date":2252,"open":2248,"high":2253,"low":2248,"close":2253,"change":1147,"percent_change":1576,"volume":1327,"transactions":9,"vwap":2253},"2025-08-04",23.19,{"date":2255,"open":2256,"high":2257,"low":2258,"close":2257,"change":2259,"percent_change":2260,"volume":2261,"transactions":9,"vwap":2257},"2025-08-01",23,23.048,22.93,-0.211,-0.91,3000,{"date":2263,"open":2264,"high":2265,"low":2266,"close":2267,"change":1245,"percent_change":490,"volume":2268,"transactions":9,"vwap":2267},"2025-07-31",23.43,23.54,23.2,23.259,14700,{"date":2270,"open":2187,"high":2271,"low":2187,"close":2272,"change":1954,"percent_change":1067,"volume":1247,"transactions":9,"vwap":2272},"2025-07-30",23.647,23.283,{"date":2274,"open":2275,"high":2275,"low":2276,"close":2276,"change":238,"percent_change":1747,"volume":1533,"transactions":9,"vwap":2276},"2025-07-29",23.42,23.18,{"date":2278,"open":2279,"high":2264,"low":2279,"close":2280,"change":1085,"percent_change":2281,"volume":1155,"transactions":9,"vwap":2280},"2025-07-28",23.3,23.355,0.11,{"date":2283,"open":2284,"high":2285,"low":2286,"close":2244,"change":781,"percent_change":522,"volume":1499,"transactions":9,"vwap":2244},"2025-07-25",23.385,23.52,23.28,{"date":2288,"open":2244,"high":2289,"low":2244,"close":2290,"change":1406,"percent_change":1955,"volume":1387,"transactions":9,"vwap":2290},"2025-07-24",23.471,23.413,{"date":2292,"open":2293,"high":2294,"low":2253,"close":2295,"change":1933,"percent_change":309,"volume":1041,"transactions":9,"vwap":2295},"2025-07-23",23.23,23.396,23.317,{"date":2297,"open":2293,"high":2243,"low":2276,"close":2298,"change":276,"percent_change":43,"volume":1240,"transactions":9,"vwap":2298},"2025-07-22",23.335,{"date":2300,"open":2301,"high":2275,"low":2301,"close":2284,"change":2302,"percent_change":2303,"volume":968,"transactions":9,"vwap":2284},"2025-07-21",23.27,0.235,1.02,{"date":2305,"open":2306,"high":2306,"low":2307,"close":2308,"change":283,"percent_change":2309,"volume":1928,"transactions":9,"vwap":2308},"2025-07-18",23.37,23.11,23.15,-0.77,{"date":2311,"open":2312,"high":2234,"low":2312,"close":2244,"change":445,"percent_change":2313,"volume":2314,"transactions":9,"vwap":2244},"2025-07-17",22.84,1.52,35600,{"date":2316,"open":2317,"high":2318,"low":2319,"close":2320,"change":1899,"percent_change":1141,"volume":2321,"transactions":9,"vwap":2320},"2025-07-16",23.066,23.415,22.96,22.98,9600,{"date":2323,"open":2324,"high":2325,"low":2326,"close":2326,"change":276,"percent_change":34,"volume":1604,"transactions":9,"vwap":2326},"2025-07-15",23.02,23.178,22.95,{"date":2328,"open":2329,"high":2256,"low":2330,"close":2256,"change":1971,"percent_change":2331,"volume":774,"transactions":9,"vwap":2256},"2025-07-14",22.997,22.94,0.28,{"date":2333,"open":2334,"high":2180,"low":2334,"close":2335,"change":1993,"percent_change":293,"volume":2336,"transactions":9,"vwap":2335},"2025-07-11",22.9,22.935,2000,{"date":2338,"open":2258,"high":2339,"low":2334,"close":2256,"change":924,"percent_change":2340,"volume":1007,"transactions":9,"vwap":2256},"2025-07-10",23.040001,0.39,{"date":2342,"open":2312,"high":2343,"low":2312,"close":2344,"change":1378,"percent_change":782,"volume":2345,"transactions":9,"vwap":2344},"2025-07-09",23.030001,22.91,26000,{"date":2347,"open":2348,"high":2349,"low":2350,"close":2351,"change":1596,"percent_change":1972,"volume":1874,"transactions":9,"vwap":2351},"2025-07-08",23.158,23.24,22.941,22.97,{"date":2353,"open":2354,"high":2355,"low":2354,"close":2344,"change":1709,"percent_change":2356,"volume":1653,"transactions":9,"vwap":2344},"2025-07-07",22.8,23.219,-0.99,{"date":2358,"open":2307,"high":2359,"low":2360,"close":2359,"change":1179,"percent_change":2361,"volume":998,"transactions":9,"vwap":2359},"2025-07-03",23.14,22.86,1.27,{"date":2363,"open":2364,"high":2365,"low":2354,"close":2366,"change":1334,"percent_change":249,"volume":1373,"transactions":9,"vwap":2366},"2025-07-02",22.99,23.549,22.85,{"date":2368,"open":2182,"high":2369,"low":2366,"close":2370,"change":2371,"percent_change":1880,"volume":976,"transactions":9,"vwap":2370},"2025-07-01",23.1,22.89,-0.054,{"date":2373,"open":2374,"high":2182,"low":2374,"close":2375,"change":2376,"percent_change":1274,"volume":2377,"transactions":9,"vwap":2375},"2025-06-30",22.81,22.944,0.144,33500,{"date":2379,"open":2380,"high":2369,"low":2380,"close":2354,"change":2381,"percent_change":155,"volume":1566,"transactions":9,"vwap":2354},"2025-06-27",22.77,-0.097,{"date":2383,"open":2384,"high":2385,"low":2384,"close":2386,"change":2387,"percent_change":1583,"volume":2125,"transactions":9,"vwap":2386},"2025-06-26",22.63,22.906,22.897,0.247,{"date":2389,"open":2390,"high":2391,"low":2392,"close":2391,"change":2393,"percent_change":1576,"volume":1247,"transactions":9,"vwap":2391},"2025-06-25",22.62,22.65,22.58,0.14,{"date":2395,"open":2396,"high":2397,"low":2398,"close":2399,"change":923,"percent_change":165,"volume":2400,"transactions":9,"vwap":2399},"2025-06-24",22.539,22.721,22.225,22.51,27900,{"date":2402,"open":2403,"high":2404,"low":2403,"close":2405,"change":2406,"percent_change":1210,"volume":2407,"transactions":9,"vwap":2405},"2025-06-23",22.23,22.57,22.482,0.033,8800,{"date":2409,"open":2410,"high":2410,"low":2411,"close":2412,"change":1286,"percent_change":43,"volume":1327,"transactions":9,"vwap":2412},"2025-06-20",23.13,22.43,22.449,{"date":2414,"open":2415,"high":2415,"low":2416,"close":2416,"change":1449,"percent_change":1378,"volume":1653,"transactions":9,"vwap":2416},"2025-06-18",22.6,22.496,{"date":2418,"open":2415,"high":2415,"low":2419,"close":2420,"change":2421,"percent_change":1111,"volume":1618,"transactions":9,"vwap":2420},"2025-06-17",22.409,22.509,-0.101,{"date":2423,"open":2424,"high":2425,"low":2426,"close":2425,"change":128,"percent_change":2073,"volume":934,"transactions":9,"vwap":2425},"2025-06-16",22.53,22.61,22.42,{"date":2428,"open":2429,"high":2430,"low":2431,"close":2432,"change":1709,"percent_change":830,"volume":1846,"transactions":9,"vwap":2432},"2025-06-13",22.33,22.564,22.24,22.28,{"date":2434,"open":2435,"high":2436,"low":2403,"close":2399,"change":266,"percent_change":2220,"volume":1073,"transactions":9,"vwap":2399},"2025-06-12",22.3,22.55,{"date":2438,"open":2435,"high":2439,"low":2440,"close":2439,"change":267,"percent_change":556,"volume":2441,"transactions":9,"vwap":2439},"2025-06-11",22.46,22.01,29700,{"date":2443,"open":2392,"high":2392,"low":2403,"close":2444,"change":782,"percent_change":2445,"volume":1604,"transactions":9,"vwap":2444},"2025-06-10",22.29,-1.15,{"date":2447,"open":2448,"high":2436,"low":2449,"close":2436,"change":1560,"percent_change":945,"volume":1007,"transactions":9,"vwap":2436},"2025-06-09",22.549,22.44,{"date":2451,"open":2452,"high":2436,"low":2453,"close":2399,"change":2220,"percent_change":2454,"volume":1007,"transactions":9,"vwap":2399},"2025-06-06",22.5,22.19,0.99,{"date":2456,"open":2457,"high":2452,"low":2444,"close":2444,"change":1430,"percent_change":1740,"volume":847,"transactions":9,"vwap":2444},"2025-06-05",22.4,{"date":2459,"open":2460,"high":2452,"low":2461,"close":2462,"change":2463,"percent_change":1978,"volume":998,"transactions":9,"vwap":2462},"2025-06-04",22.488,22.32,22.405,0.055,{"date":2465,"open":2466,"high":2467,"low":2468,"close":2469,"change":1596,"percent_change":2025,"volume":1094,"transactions":9,"vwap":2469},"2025-06-03",22.41,22.462,22.31,22.35,{"date":2471,"open":2457,"high":2457,"low":2472,"close":2444,"change":300,"percent_change":1216,"volume":2473,"transactions":9,"vwap":2444},"2025-06-02",22.1,14900,{"date":2475,"open":2453,"high":2449,"low":176,"close":2476,"change":426,"percent_change":924,"volume":2477,"transactions":9,"vwap":2476},"2025-05-30",22.13,22000,{"date":2479,"open":2480,"high":2481,"low":2482,"close":2483,"change":1246,"percent_change":2484,"volume":954,"transactions":9,"vwap":2483},"2025-05-29",22.2,22.22,22.09,22.11,-0.41,{"date":2486,"open":2487,"high":2488,"low":2476,"close":2480,"change":1378,"percent_change":2489,"volume":2490,"transactions":9,"vwap":2480},"2025-05-28",22.26,22.314,-0.27,11700,{"date":2492,"open":2493,"high":2449,"low":2493,"close":2487,"change":2393,"percent_change":1274,"volume":2494,"transactions":9,"vwap":2487},"2025-05-27",21.95,25800,{"date":2496,"open":2497,"high":2498,"low":2499,"close":2500,"change":2501,"percent_change":2502,"volume":2503,"transactions":9,"vwap":2500},"2025-05-23",21.91,22.275,21.8,22.12,-0.154,-0.69,23800,{"date":2505,"open":2506,"high":2435,"low":2499,"close":2507,"change":2508,"percent_change":1166,"volume":983,"transactions":9,"vwap":2507},"2025-05-22",22,22.274,0.124,{"date":2510,"open":2403,"high":2469,"low":2499,"close":2511,"change":2512,"percent_change":2502,"volume":2513,"transactions":9,"vwap":2511},"2025-05-21",22.15,-0.155,26700,{"date":2515,"open":2457,"high":2457,"low":2516,"close":2517,"change":2518,"percent_change":70,"volume":2125,"transactions":9,"vwap":2517},"2025-05-20",22.16,22.305,0.104,{"date":2520,"open":2435,"high":2521,"low":2483,"close":2522,"change":2523,"percent_change":2524,"volume":2525,"transactions":9,"vwap":2522},"2025-05-19",22.38,22.201,-0.149,-0.67,17300,{"date":2527,"open":2483,"high":2469,"low":2483,"close":2469,"change":813,"percent_change":2528,"volume":2268,"transactions":9,"vwap":2469},"2025-05-16",0.93,{"date":2530,"open":2516,"high":2516,"low":2531,"close":2532,"change":1687,"percent_change":1972,"volume":1467,"transactions":9,"vwap":2532},"2025-05-15",22.040001,22.143,{"date":2534,"open":2516,"high":2535,"low":2536,"close":2536,"change":2537,"percent_change":165,"volume":2538,"transactions":9,"vwap":2536},"2025-05-14",22.21,22.086,0.027,7400,{"date":2540,"open":2531,"high":2481,"low":2541,"close":2542,"change":2543,"percent_change":2544,"volume":1387,"transactions":9,"vwap":2542},"2025-05-13",21.93,22.059,-0.271,-1.21,{"date":2546,"open":2547,"high":2547,"low":2548,"close":2429,"change":2302,"percent_change":472,"volume":791,"transactions":9,"vwap":2429},"2025-05-12",22.37,22.045,{"date":2550,"open":2516,"high":2403,"low":2551,"close":2551,"change":2552,"percent_change":259,"volume":1180,"transactions":9,"vwap":2551},"2025-05-09",22.094999,-0.082,{"date":2554,"open":2555,"high":2556,"low":2482,"close":2557,"change":2170,"percent_change":1086,"volume":882,"transactions":9,"vwap":2557},"2025-05-08",22.199,22.25,22.177,{"date":2559,"open":2560,"high":2429,"low":2560,"close":2516,"change":2561,"percent_change":933,"volume":2261,"transactions":9,"vwap":2516},"2025-05-07",22.042,0.2,{"date":2563,"open":2548,"high":2564,"low":2493,"close":2565,"change":1110,"percent_change":2566,"volume":2213,"transactions":9,"vwap":2565},"2025-05-06",22.141,21.96,-0.62,{"date":2568,"open":2569,"high":2570,"low":2497,"close":2571,"change":1966,"percent_change":481,"volume":2572,"transactions":9,"vwap":2571},"2025-05-05",21.92,22.209,22.096001,34700,{"date":2574,"open":2575,"high":2453,"low":2576,"close":2577,"change":2578,"percent_change":2579,"volume":2580,"transactions":9,"vwap":2577},"2025-05-02",21.98,21.9,22.17,0.169,0.77,29400,{"date":2582,"open":2440,"high":2583,"low":2576,"close":2584,"change":2585,"percent_change":249,"volume":1481,"transactions":9,"vwap":2584},"2025-05-01",22.08,22.00099945,-0.038,{"date":2587,"open":2506,"high":2472,"low":2576,"close":2588,"change":2589,"percent_change":2220,"volume":2590,"transactions":9,"vwap":2588},"2025-04-30",22.039,0.049,29000,{"date":2592,"open":2440,"high":2440,"low":2593,"close":2594,"change":923,"percent_change":1141,"volume":2595,"transactions":9,"vwap":2594},"2025-04-29",21.87,21.99,19700,{"date":180,"open":2597,"high":2472,"low":2598,"close":2599,"change":2600,"percent_change":2601,"volume":1513,"transactions":9,"vwap":2599},21.94,20.488,21.962,0.022,0.1]