[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-TIME":3,"homepage-market-summary":27,"stock-historical-TIME":172},{"ticker":4,"date":5,"profile":6,"dividend":12,"quote":16},"TIME","2026-10-07",{"name":7,"exchange":8,"sector":9,"industry":10,"description":9,"ceo":9,"employees":9,"headquarters":9,"founded":9,"is_fund":11,"issuer":9,"category":9},"Clockwise U.S. Core Equity ETF","NYSE Arca",null,"ETF",true,{"dividend_yield":13,"annual_dividend":14,"frequency":15,"next_ex_date":9},0.6618,0.186163,"Annual",{"close":17,"open":18,"high":17,"low":18,"prev_close":19,"change":20,"percent_change":21,"volume":22,"transactions":9,"vwap":9,"high_52w":19,"low_52w":23,"avg_volume_52w":24,"range_52w_percent":25,"record_count":26},28.1626,28.13,28.2749,-0.1123,-0.4,660.7214,22.309,5110.2688247888445,98.1,1168,{"status":28,"indices":29,"watchlist":74,"sectors":96,"benchmarks":151},"success",[30,39,46,53,60,67],{"symbol":31,"name":32,"price":33,"change":34,"pct_change":35,"is_up":36,"sparkline":37,"date":38},"SPX","S&P 500",7765.36,-36.41,-0.47,false,"0.0,10.5 2.3,12.4 4.6,14.2 6.9,16.0 9.3,11.5 11.6,10.8 13.9,4.8 16.2,4.8 18.5,7.9 20.8,8.0 23.2,6.0 25.5,9.1 27.8,9.8 30.1,10.8 32.4,10.0 34.7,7.0 37.1,4.4 39.4,2.0 41.7,2.9 44.0,4.8","2026-10-08",{"symbol":40,"name":41,"price":42,"change":43,"pct_change":44,"is_up":36,"sparkline":45,"date":38},"NDX","NASDAQ 100",30725.81,-434.27,-1.39,"0.0,13.4 2.3,14.8 4.6,16.0 6.9,16.0 9.3,12.9 11.6,11.7 13.9,6.5 16.2,5.0 18.5,6.6 20.8,6.6 23.2,5.8 25.5,7.8 27.8,7.4 30.1,7.0 32.4,6.4 34.7,4.6 37.1,2.9 39.4,2.0 41.7,2.4 44.0,5.1",{"symbol":47,"name":48,"price":49,"change":50,"pct_change":51,"is_up":11,"sparkline":52,"date":38},"DJI","DOW JONES",51232,52,0.1,"0.0,2.0 2.3,3.3 4.6,6.0 6.9,11.3 9.3,8.7 11.6,9.5 13.9,6.4 16.2,8.0 18.5,10.9 20.8,12.3 23.2,8.2 25.5,11.2 27.8,12.3 30.1,16.0 32.4,15.8 34.7,13.7 37.1,13.0 39.4,10.8 41.7,13.7 44.0,13.3",{"symbol":54,"name":55,"price":56,"change":57,"pct_change":58,"is_up":36,"sparkline":59,"date":38},"COMP","NASDAQ Composite",27193.34,-345.35,-1.25,"0.0,12.9 2.3,14.2 4.6,16.0 6.9,16.0 9.3,12.2 11.6,11.3 13.9,6.1 16.2,5.1 18.5,7.7 20.8,7.7 23.2,6.6 25.5,8.7 27.8,8.9 30.1,8.4 32.4,8.3 34.7,5.5 37.1,3.1 39.4,2.0 41.7,2.5 44.0,5.5",{"symbol":61,"name":62,"price":63,"change":64,"pct_change":65,"is_up":36,"sparkline":66,"date":38},"RUT","RUSSELL 2000",2775.7,-1.3,-0.05,"0.0,2.0 2.3,4.1 4.6,6.6 6.9,8.1 9.3,6.3 11.6,7.9 13.9,6.1 16.2,4.1 18.5,10.6 20.8,10.9 23.2,10.6 25.5,13.0 27.8,14.2 30.1,15.6 32.4,14.2 34.7,11.1 37.1,8.8 39.4,11.3 41.7,15.8 44.0,16.0",{"symbol":68,"name":69,"price":70,"change":71,"pct_change":72,"is_up":11,"sparkline":73,"date":38},"VIX","CBOE VIX",15.41,0.33,2.19,"0.0,9.5 2.3,4.4 4.6,4.0 6.9,2.0 9.3,11.1 11.6,13.6 13.9,13.4 16.2,16.0 18.5,12.1 20.8,10.2 23.2,13.4 25.5,8.6 27.8,8.7 30.1,7.5 32.4,7.3 34.7,11.6 37.1,10.8 39.4,12.8 41.7,12.5 44.0,11.2",[75,82,89],{"symbol":76,"name":77,"price":78,"change":79,"pct_change":80,"is_up":36,"sparkline":81,"date":38},"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":83,"name":84,"price":85,"change":86,"pct_change":87,"is_up":11,"sparkline":88,"date":38},"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":90,"name":91,"price":92,"change":93,"pct_change":94,"is_up":36,"sparkline":95,"date":38},"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",[97,102,107,112,117,122,127,131,136,141,146],{"name":98,"etf":99,"change":100,"price":101,"is_up":36},"Technology","XLK",-1.79,197.78,{"name":103,"etf":104,"change":105,"price":106,"is_up":11},"Financials","XLF",0.89,54.23,{"name":108,"etf":109,"change":110,"price":111,"is_up":36},"Healthcare","XLV",-0.39,168.16,{"name":113,"etf":114,"change":115,"price":116,"is_up":11},"Consumer Cycl","XLY",0.31,111.7,{"name":118,"etf":119,"change":120,"price":121,"is_up":11},"Consumer Staples","XLP",2.11,83.42,{"name":123,"etf":124,"change":125,"price":126,"is_up":11},"Energy","XLE",2.97,65.24,{"name":128,"etf":129,"change":71,"price":130,"is_up":11},"Industrials","XLI",168.4,{"name":132,"etf":133,"change":134,"price":135,"is_up":11},"Materials","XLB",0.59,49.27,{"name":137,"etf":138,"change":139,"price":140,"is_up":11},"Real Estate","XLRE",0.69,40.85,{"name":142,"etf":143,"change":144,"price":145,"is_up":36},"Utilities","XLU",-0.19,41.07,{"name":147,"etf":148,"change":149,"price":150,"is_up":11},"Comm Services","XLC",0.73,112.07,[152,157,162,167],{"ticker":153,"name":154,"price":155,"change":156,"is_up":36},"SPY","SPDR S&P 500 ETF",773.97,-0.42,{"ticker":158,"name":159,"price":160,"change":161,"is_up":36},"QQQ","Invesco QQQ Trust",747.58,-1.34,{"ticker":163,"name":164,"price":165,"change":166,"is_up":11},"DIA","SPDR Dow Jones ETF",511.65,0.12,{"ticker":168,"name":169,"price":170,"change":171,"is_up":36},"IWM","iShares Russell 2000",277.63,-0.03,{"ticker":4,"total_count":173,"page":174,"page_size":175,"total_pages":174,"summary":176,"data":182},365,1,1000,{"period_high":19,"period_low":177,"average_volume":178,"total_volume":179,"period_return":180,"latest_close":17,"start_date":181,"end_date":5},22.27,5739,2094777.475022,24.31,"2025-04-25",[183,186,193,202,212,220,229,238,246,254,263,273,282,291,299,309,318,327,336,345,354,363,372,379,389,400,408,417,423,430,436,445,455,463,472,482,492,500,508,516,525,534,541,549,558,565,572,580,589,596,605,614,621,628,636,644,652,658,665,674,683,690,698,704,711,718,726,733,740,747,753,760,767,774,782,788,795,802,808,814,819,824,832,839,846,851,857,865,871,877,883,891,896,904,911,916,921,927,931,937,943,949,955,960,965,969,976,983,989,995,1003,1009,1016,1023,1031,1038,1046,1052,1058,1062,1067,1073,1079,1085,1091,1099,1104,1113,1120,1126,1131,1138,1145,1151,1157,1163,1171,1176,1183,1187,1194,1201,1206,1210,1215,1220,1226,1229,1237,1242,1250,1257,1265,1269,1276,1282,1287,1294,1299,1304,1309,1313,1319,1325,1330,1334,1341,1347,1352,1358,1364,1372,1379,1386,1393,1399,1403,1409,1414,1417,1422,1429,1434,1438,1444,1451,1456,1463,1469,1475,1480,1487,1492,1498,1505,1509,1513,1518,1522,1526,1530,1535,1540,1544,1549,1553,1557,1562,1566,1572,1576,1580,1586,1590,1597,1600,1604,1608,1614,1620,1627,1633,1641,1646,1652,1657,1660,1666,1671,1675,1678,1682,1686,1690,1693,1698,1703,1708,1711,1713,1715,1719,1725,1729,1734,1738,1742,1745,1748,1752,1755,1758,1762,1765,1771,1773,1775,1777,1781,1785,1788,1792,1797,1801,1804,1809,1815,1819,1821,1828,1832,1837,1843,1847,1851,1854,1861,1868,1875,1882,1886,1891,1897,1904,1911,1917,1923,1928,1933,1938,1943,1947,1952,1959,1964,1971,1975,1982,1986,1989,1994,1999,2004,2011,2017,2024,2030,2037,2042,2047,2053,2059,2065,2070,2074,2079,2085,2089,2093,2097,2101,2106,2110,2114,2117,2122,2127,2131,2134,2137,2142,2146,2149,2153,2158,2161,2165,2170,2173,2179,2184,2189,2193,2197,2202,2207,2211,2216,2220,2226,2232,2237,2241,2246,2250,2254,2259,2263,2269,2274,2279,2285,2290,2295,2300],{"date":5,"open":18,"high":17,"low":18,"close":17,"change":20,"percent_change":21,"volume":22,"transactions":184,"vwap":185},22,28.1301,{"date":187,"open":19,"high":19,"low":19,"close":19,"change":188,"percent_change":189,"volume":190,"transactions":191,"vwap":192},"2026-10-06",0.1914,0.68,276.7214,31,28.3292,{"date":194,"open":195,"high":195,"low":196,"close":196,"change":197,"percent_change":198,"volume":199,"transactions":200,"vwap":201},"2026-10-05",28.09,28.0835,0.1519,0.54,165.7214,24,28.0813,{"date":203,"open":204,"high":205,"low":206,"close":205,"change":207,"percent_change":208,"volume":209,"transactions":210,"vwap":211},"2026-10-02",27.9296,27.9316,27.92,0.2709,0.98,444.5614,39,27.9524,{"date":213,"open":214,"high":214,"low":214,"close":214,"change":215,"percent_change":216,"volume":217,"transactions":218,"vwap":219},"2026-10-01",27.6607,-0.0209,-0.08,85.9014,26,27.6791,{"date":221,"open":222,"high":222,"low":223,"close":223,"change":224,"percent_change":225,"volume":226,"transactions":227,"vwap":228},"2026-09-30",27.74,27.6816,0.0179,0.06,1549.7214,25,27.7478,{"date":230,"open":231,"high":232,"low":231,"close":232,"change":233,"percent_change":234,"volume":235,"transactions":236,"vwap":237},"2026-09-29",27.64,27.6637,0.0614,0.22,760.7214,27,27.6496,{"date":239,"open":240,"high":240,"low":240,"close":240,"change":241,"percent_change":242,"volume":243,"transactions":244,"vwap":245},"2026-09-28",27.6023,-0.2266,-0.81,33.7724,20,27.6677,{"date":247,"open":248,"high":249,"low":248,"close":249,"change":250,"percent_change":251,"volume":252,"transactions":200,"vwap":253},"2026-09-25",27.75,27.8289,0.1409,0.51,829.7514,27.7554,{"date":255,"open":256,"high":257,"low":256,"close":257,"change":258,"percent_change":259,"volume":260,"transactions":261,"vwap":262},"2026-09-24",27.52,27.688,0.0449,0.16,1916.1298,38,27.6109,{"date":264,"open":265,"high":265,"low":266,"close":267,"change":268,"percent_change":269,"volume":270,"transactions":271,"vwap":272},"2026-09-23",27.85,27.6401,27.6431,-0.2642,-0.95,3083.6574,37,27.6785,{"date":274,"open":275,"high":276,"low":265,"close":277,"change":278,"percent_change":279,"volume":280,"transactions":236,"vwap":281},"2026-09-22",27.9,27.9499,27.9073,0.0471,0.17,1419.7214,27.8874,{"date":283,"open":284,"high":285,"low":284,"close":285,"change":286,"percent_change":287,"volume":288,"transactions":289,"vwap":290},"2026-09-21",27.57,27.8602,0.4678,1.71,5031.8284,45,27.8328,{"date":292,"open":293,"high":293,"low":294,"close":294,"change":295,"percent_change":296,"volume":297,"transactions":236,"vwap":298},"2026-09-18",27.44,27.3924,0.0101,0.04,242.7214,27.3543,{"date":300,"open":301,"high":302,"low":303,"close":302,"change":304,"percent_change":305,"volume":306,"transactions":307,"vwap":308},"2026-09-17",27.33,27.3823,27.3,0.3741,1.39,501.9754,32,27.3146,{"date":310,"open":311,"high":311,"low":312,"close":312,"change":313,"percent_change":314,"volume":315,"transactions":316,"vwap":317},"2026-09-16",27.18,27.0082,0.0635,0.24,311.785514,30,27.093,{"date":319,"open":320,"high":321,"low":320,"close":321,"change":322,"percent_change":323,"volume":324,"transactions":325,"vwap":326},"2026-09-15",26.91,26.9447,-0.1653,-0.61,4419.7214,28,26.9131,{"date":328,"open":329,"high":330,"low":329,"close":331,"change":332,"percent_change":333,"volume":334,"transactions":289,"vwap":335},"2026-09-14",27.015,27.1501,27.11,-0.1647,-0.6,1476.291514,27.0909,{"date":337,"open":338,"high":339,"low":340,"close":340,"change":341,"percent_change":342,"volume":343,"transactions":271,"vwap":344},"2026-09-11",27.285,27.34,27.2747,0.2158,0.8,2071.5456,27.2915,{"date":346,"open":347,"high":348,"low":347,"close":349,"change":350,"percent_change":351,"volume":352,"transactions":200,"vwap":353},"2026-09-10",27.03,27.14,27.0589,-0.1507,-0.55,505.8776,27.1002,{"date":355,"open":356,"high":356,"low":357,"close":357,"change":358,"percent_change":359,"volume":360,"transactions":361,"vwap":362},"2026-09-09",27.23,27.2096,-0.019,-0.07,323.8396,21,27.226,{"date":364,"open":365,"high":366,"low":365,"close":367,"change":368,"percent_change":369,"volume":370,"transactions":325,"vwap":371},"2026-09-08",27.09,27.28,27.2286,0.2006,0.74,2417.8806,27.2468,{"date":373,"open":236,"high":347,"low":374,"close":375,"change":376,"percent_change":65,"volume":377,"transactions":261,"vwap":378},"2026-09-04",26.93,27.028,-0.0133,5481.4726,27.0191,{"date":380,"open":381,"high":382,"low":381,"close":383,"change":384,"percent_change":385,"volume":386,"transactions":387,"vwap":388},"2026-09-03",26.79,27.05,27.0413,0.2267,0.85,691.4726,19,26.8484,{"date":390,"open":391,"high":392,"low":393,"close":394,"change":395,"percent_change":396,"volume":397,"transactions":398,"vwap":399},"2026-09-02",26.82,26.85,26.77,26.8146,0.1343,0.5,3199.8826,56,26.8197,{"date":401,"open":402,"high":402,"low":403,"close":403,"change":404,"percent_change":405,"volume":406,"transactions":316,"vwap":407},"2026-09-01",26.73,26.6803,-0.0859,-0.32,834.8466,26.7264,{"date":409,"open":410,"high":411,"low":410,"close":411,"change":412,"percent_change":413,"volume":414,"transactions":415,"vwap":416},"2026-08-31",26.725,26.7662,-0.0438,-0.16,5107.5836,63,26.7276,{"date":418,"open":419,"high":419,"low":419,"close":419,"change":420,"percent_change":94,"volume":421,"transactions":236,"vwap":422},"2026-08-28",26.81,-0.2001,182.0496,26.9487,{"date":424,"open":425,"high":426,"low":425,"close":426,"change":427,"percent_change":149,"volume":428,"transactions":200,"vwap":429},"2026-08-27",26.97,27.0101,0.1961,244.5466,26.9513,{"date":431,"open":432,"high":432,"low":432,"close":432,"change":433,"percent_change":434,"volume":435,"transactions":271,"vwap":381},"2026-08-26",26.814,0.0076,0.03,106.5686,{"date":437,"open":438,"high":419,"low":438,"close":439,"change":440,"percent_change":441,"volume":442,"transactions":443,"vwap":444},"2026-08-25",26.75,26.8064,0.1614,0.61,2838.5556,40,26.7865,{"date":446,"open":447,"high":448,"low":449,"close":449,"change":450,"percent_change":451,"volume":452,"transactions":453,"vwap":454},"2026-08-24",26.7,26.76,26.645,-0.1749,-0.65,1874.8546,41,26.7017,{"date":456,"open":457,"high":458,"low":447,"close":458,"change":459,"percent_change":460,"volume":461,"transactions":210,"vwap":462},"2026-08-21",26.78,26.8199,0.02,0.07,6119.0996,26.7727,{"date":464,"open":419,"high":465,"low":466,"close":466,"change":467,"percent_change":468,"volume":469,"transactions":470,"vwap":471},"2026-08-20",26.87,26.7999,-0.1582,-0.59,869.4726,36,26.8192,{"date":473,"open":474,"high":475,"low":476,"close":477,"change":478,"percent_change":225,"volume":479,"transactions":480,"vwap":481},"2026-08-19",26.86,26.99,26.8599,26.9581,0.0151,23777.6206,141,26.9062,{"date":483,"open":374,"high":484,"low":485,"close":486,"change":487,"percent_change":488,"volume":489,"transactions":490,"vwap":491},"2026-08-18",26.945,26.89,26.943,-0.1863,-0.69,2021.4726,42,26.9079,{"date":493,"open":494,"high":495,"low":494,"close":496,"change":497,"percent_change":166,"volume":498,"transactions":415,"vwap":499},"2026-08-17",27.08,27.16,27.1293,0.0336,3577.026,27.1095,{"date":501,"open":502,"high":502,"low":503,"close":504,"change":505,"percent_change":-6,"volume":506,"transactions":218,"vwap":507},"2026-08-14",27.12,27.0899,27.0957,-0.0007,882.905,27.0961,{"date":509,"open":475,"high":510,"low":475,"close":511,"change":512,"percent_change":513,"volume":514,"transactions":271,"vwap":515},"2026-08-13",27.17,27.0964,0.1124,0.42,1666.646,27.0667,{"date":517,"open":475,"high":347,"low":518,"close":519,"change":520,"percent_change":521,"volume":522,"transactions":523,"vwap":524},"2026-08-12",26.94,26.984,0.104,0.39,1888.721,43,26.9725,{"date":526,"open":527,"high":348,"low":474,"close":528,"change":529,"percent_change":530,"volume":531,"transactions":532,"vwap":533},"2026-08-11",27.0501,26.88,-0.1964,-0.73,1222.647,34,27.0115,{"date":535,"open":494,"high":494,"low":382,"close":536,"change":537,"percent_change":171,"volume":538,"transactions":539,"vwap":540},"2026-08-10",27.0764,-0.0085,446.536,33,27.0706,{"date":542,"open":543,"high":544,"low":543,"close":544,"change":545,"percent_change":546,"volume":547,"transactions":191,"vwap":548},"2026-08-07",27.07,27.0849,0.2457,0.92,2100.906,27.067,{"date":550,"open":551,"high":552,"low":551,"close":552,"change":553,"percent_change":554,"volume":555,"transactions":556,"vwap":557},"2026-08-06",26.83,26.8392,-0.0396,-0.15,626.5743,23,26.8235,{"date":559,"open":560,"high":560,"low":560,"close":560,"change":561,"percent_change":562,"volume":563,"transactions":361,"vwap":564},"2026-08-05",26.8788,-0.1545,-0.57,78.5743,26.9218,{"date":566,"open":393,"high":567,"low":393,"close":567,"change":568,"percent_change":569,"volume":570,"transactions":539,"vwap":571},"2026-08-04",27.0333,0.3074,1.15,557.5923,26.8394,{"date":573,"open":574,"high":381,"low":574,"close":575,"change":576,"percent_change":577,"volume":578,"transactions":443,"vwap":579},"2026-08-03",26.65,26.7259,0.3108,1.18,762.1743,26.7256,{"date":581,"open":582,"high":583,"low":582,"close":584,"change":585,"percent_change":586,"volume":587,"transactions":261,"vwap":588},"2026-07-31",26.31,26.42,26.4151,0.1658,0.63,3338.9543,26.3247,{"date":590,"open":591,"high":592,"low":591,"close":592,"change":593,"percent_change":120,"volume":594,"transactions":443,"vwap":595},"2026-07-30",26.2,26.2493,0.5433,1762.7713,26.1967,{"date":597,"open":598,"high":599,"low":600,"close":600,"change":601,"percent_change":602,"volume":603,"transactions":523,"vwap":604},"2026-07-29",25.86,25.9601,25.706,-0.3958,-1.52,2939.5673,25.8896,{"date":606,"open":607,"high":608,"low":609,"close":608,"change":610,"percent_change":611,"volume":612,"transactions":539,"vwap":613},"2026-07-28",25.91,26.1018,25.89,0.0742,0.29,2709.5743,25.8948,{"date":615,"open":616,"high":616,"low":616,"close":616,"change":617,"percent_change":618,"volume":619,"transactions":539,"vwap":620},"2026-07-27",26.0276,-0.036,-0.14,173.6434,25.9958,{"date":622,"open":623,"high":623,"low":623,"close":623,"change":624,"percent_change":625,"volume":626,"transactions":325,"vwap":627},"2026-07-24",26.0636,-0.0911,-0.35,171.686,26.0956,{"date":629,"open":591,"high":591,"low":630,"close":631,"change":632,"percent_change":633,"volume":634,"transactions":218,"vwap":635},"2026-07-23",26.11,26.1547,-0.3918,-1.48,1015.938194,26.1536,{"date":637,"open":638,"high":639,"low":638,"close":640,"change":641,"percent_change":144,"volume":642,"transactions":415,"vwap":643},"2026-07-22",26.51,26.64,26.5465,-0.0498,5320.723,26.5558,{"date":645,"open":646,"high":647,"low":646,"close":647,"change":648,"percent_change":649,"volume":650,"transactions":307,"vwap":651},"2026-07-21",26.48,26.5963,0.2654,1.01,1300.648,26.5462,{"date":653,"open":583,"high":583,"low":654,"close":654,"change":655,"percent_change":225,"volume":656,"transactions":227,"vwap":657},"2026-07-20",26.3309,0.0164,384.536,26.4113,{"date":659,"open":660,"high":660,"low":660,"close":660,"change":661,"percent_change":662,"volume":663,"transactions":200,"vwap":664},"2026-07-17",26.3145,-0.1905,-0.72,36.729,26.2576,{"date":666,"open":667,"high":667,"low":668,"close":669,"change":670,"percent_change":671,"volume":672,"transactions":210,"vwap":673},"2026-07-16",26.6,26.47,26.505,-0.2077,-0.78,899.5896,26.5368,{"date":675,"open":676,"high":677,"low":678,"close":677,"change":679,"percent_change":680,"volume":681,"transactions":316,"vwap":682},"2026-07-15",26.5807,26.7127,26.54,0.2086,0.79,1182.0396,26.6121,{"date":684,"open":668,"high":638,"low":668,"close":685,"change":686,"percent_change":687,"volume":688,"transactions":532,"vwap":689},"2026-07-14",26.5041,0.0497,0.19,1400.8526,26.488,{"date":691,"open":692,"high":692,"low":693,"close":693,"change":694,"percent_change":695,"volume":696,"transactions":316,"vwap":697},"2026-07-13",26.58,26.4544,-0.1996,-0.75,249.8526,26.5444,{"date":699,"open":678,"high":700,"low":701,"close":700,"change":702,"percent_change":166,"volume":703,"transactions":9,"vwap":700},"2026-07-10",26.654,26.525,0.031,2600,{"date":705,"open":706,"high":707,"low":708,"close":707,"change":709,"percent_change":115,"volume":710,"transactions":9,"vwap":707},"2026-07-09",26.59,26.623,26.56,0.082,1800,{"date":712,"open":713,"high":714,"low":713,"close":714,"change":715,"percent_change":716,"volume":717,"transactions":9,"vwap":714},"2026-07-08",26.23,26.541,0.127,0.48,2100,{"date":719,"open":720,"high":721,"low":722,"close":723,"change":724,"percent_change":662,"volume":725,"transactions":9,"vwap":723},"2026-07-07",26.4,26.481,26.383,26.414,-0.191,4000,{"date":727,"open":728,"high":729,"low":728,"close":729,"change":730,"percent_change":731,"volume":732,"transactions":9,"vwap":729},"2026-07-06",26.585,26.605,0.216,0.82,800,{"date":734,"open":667,"high":667,"low":735,"close":736,"change":737,"percent_change":738,"volume":739,"transactions":9,"vwap":736},"2026-07-02",26.28,26.389,-0.058,-0.22,1300,{"date":741,"open":742,"high":743,"low":742,"close":744,"change":745,"percent_change":746,"volume":739,"transactions":9,"vwap":744},"2026-07-01",26.41,26.52,26.447,-0.206,-0.77,{"date":748,"open":749,"high":750,"low":749,"close":750,"change":751,"percent_change":577,"volume":752,"transactions":9,"vwap":750},"2026-06-30",26.61,26.653,0.311,4600,{"date":754,"open":755,"high":756,"low":757,"close":756,"change":758,"percent_change":759,"volume":732,"transactions":9,"vwap":756},"2026-06-29",26.13,26.342,25.98,0.432,1.67,{"date":761,"open":762,"high":763,"low":762,"close":607,"change":764,"percent_change":765,"volume":766,"transactions":9,"vwap":607},"2026-06-26",25.77,26.059999,-0.114,-0.44,13400,{"date":768,"open":769,"high":769,"low":770,"close":771,"change":772,"percent_change":156,"volume":773,"transactions":9,"vwap":771},"2026-06-25",26.21,25.99,26.024,-0.111,2000,{"date":775,"open":776,"high":777,"low":778,"close":778,"change":779,"percent_change":780,"volume":781,"transactions":9,"vwap":778},"2026-06-24",26.22,26.25,26.135,-0.179,-0.68,500,{"date":783,"open":583,"high":583,"low":784,"close":784,"change":785,"percent_change":786,"volume":787,"transactions":9,"vwap":784},"2026-06-23",26.314,-0.383,-1.43,600,{"date":789,"open":381,"high":465,"low":790,"close":791,"change":792,"percent_change":793,"volume":794,"transactions":9,"vwap":791},"2026-06-22",26.66,26.697,-0.173,-0.64,1900,{"date":796,"open":797,"high":798,"low":797,"close":465,"change":799,"percent_change":800,"volume":801,"transactions":9,"vwap":465},"2026-06-18",26.69,26.885,0.4,1.51,10800,{"date":803,"open":804,"high":805,"low":668,"close":668,"change":806,"percent_change":793,"volume":807,"transactions":9,"vwap":668},"2026-06-17",26.71,26.72,-0.171,9400,{"date":809,"open":474,"high":474,"low":810,"close":810,"change":811,"percent_change":812,"volume":813,"transactions":9,"vwap":810},"2026-06-16",26.641,-0.249,-0.93,6200,{"date":815,"open":816,"high":425,"low":816,"close":485,"change":716,"percent_change":817,"volume":818,"transactions":9,"vwap":485},"2026-06-15",26.8,1.82,3100,{"date":820,"open":582,"high":708,"low":582,"close":742,"change":821,"percent_change":822,"volume":823,"transactions":9,"vwap":742},"2026-06-12",0.094,0.36,4100,{"date":825,"open":218,"high":826,"low":827,"close":828,"change":829,"percent_change":830,"volume":831,"transactions":9,"vwap":828},"2026-06-11",26.35,25.965,26.316,0.455,1.76,4800,{"date":833,"open":834,"high":769,"low":835,"close":835,"change":836,"percent_change":837,"volume":838,"transactions":9,"vwap":835},"2026-06-10",26.030001,25.861,-0.339,-1.29,5400,{"date":840,"open":841,"high":842,"low":218,"close":591,"change":843,"percent_change":844,"volume":845,"transactions":9,"vwap":591},"2026-06-09",26.625,26.67,-0.254,-0.96,30300,{"date":847,"open":692,"high":749,"low":848,"close":848,"change":849,"percent_change":850,"volume":717,"transactions":9,"vwap":848},"2026-06-08",26.454,0.038,0.14,{"date":852,"open":816,"high":816,"low":853,"close":853,"change":854,"percent_change":855,"volume":856,"transactions":9,"vwap":853},"2026-06-05",26.416,-0.802,-2.95,400,{"date":858,"open":859,"high":860,"low":861,"close":862,"change":863,"percent_change":51,"volume":864,"transactions":9,"vwap":862},"2026-06-04",27.040001,27.29,27.030001,27.218,0.027,1400,{"date":866,"open":301,"high":867,"low":868,"close":868,"change":869,"percent_change":530,"volume":870,"transactions":9,"vwap":868},"2026-06-03",27.35,27.191,-0.199,1700,{"date":872,"open":867,"high":873,"low":867,"close":874,"change":875,"percent_change":876,"volume":864,"transactions":9,"vwap":874},"2026-06-02",27.45,27.39,-0.003,-0.01,{"date":878,"open":879,"high":873,"low":879,"close":880,"change":881,"percent_change":115,"volume":882,"transactions":9,"vwap":880},"2026-06-01",27.26,27.393,0.085,5500,{"date":884,"open":885,"high":886,"low":885,"close":887,"change":888,"percent_change":889,"volume":890,"transactions":9,"vwap":887},"2026-05-29",27.22,27.38,27.308,-0.046,-0.17,2900,{"date":892,"open":311,"high":893,"low":311,"close":894,"change":895,"percent_change":115,"volume":856,"transactions":9,"vwap":894},"2026-05-28",27.37,27.354,0.084,{"date":897,"open":898,"high":303,"low":899,"close":900,"change":901,"percent_change":902,"volume":903,"transactions":9,"vwap":900},"2026-05-27",27.25,27.21,27.27,0.001,0,11200,{"date":905,"open":510,"high":906,"low":510,"close":907,"change":908,"percent_change":909,"volume":910,"transactions":9,"vwap":907},"2026-05-26",27.32,27.269,0.324,1.2,9600,{"date":912,"open":374,"high":913,"low":374,"close":484,"change":914,"percent_change":915,"volume":794,"transactions":9,"vwap":484},"2026-05-22",27.049999,0.024,0.09,{"date":917,"open":419,"high":918,"low":448,"close":918,"change":51,"percent_change":919,"volume":920,"transactions":9,"vwap":918},"2026-05-21",26.921,0.37,1200,{"date":922,"open":474,"high":474,"low":457,"close":923,"change":924,"percent_change":925,"volume":926,"transactions":9,"vwap":923},"2026-05-20",26.821,0.171,0.64,2300,{"date":928,"open":797,"high":797,"low":678,"close":574,"change":929,"percent_change":930,"volume":175,"transactions":9,"vwap":574},"2026-05-19",-0.1,-0.37,{"date":932,"open":474,"high":465,"low":933,"close":438,"change":934,"percent_change":935,"volume":936,"transactions":9,"vwap":438},"2026-05-18",26.57,-0.025,-0.09,2700,{"date":938,"open":939,"high":939,"low":940,"close":940,"change":941,"percent_change":942,"volume":781,"transactions":9,"vwap":940},"2026-05-15",26.84,26.775,-0.435,-1.6,{"date":944,"open":945,"high":356,"low":945,"close":899,"change":946,"percent_change":947,"volume":948,"transactions":9,"vwap":899},"2026-05-14",27.084999,0.143,0.53,7000,{"date":950,"open":393,"high":502,"low":448,"close":951,"change":952,"percent_change":953,"volume":954,"transactions":9,"vwap":951},"2026-05-13",27.066999,0.292,1.09,10500,{"date":956,"open":692,"high":940,"low":668,"close":940,"change":957,"percent_change":958,"volume":959,"transactions":9,"vwap":940},"2026-05-12",-0.055,-0.2,6300,{"date":961,"open":419,"high":528,"low":419,"close":551,"change":962,"percent_change":963,"volume":964,"transactions":9,"vwap":551},"2026-05-11",0.124,0.46,4400,{"date":966,"open":804,"high":805,"low":967,"close":967,"change":968,"percent_change":105,"volume":890,"transactions":9,"vwap":967},"2026-05-08",26.706,0.235,{"date":970,"open":639,"high":639,"low":971,"close":972,"change":973,"percent_change":974,"volume":975,"transactions":9,"vwap":972},"2026-05-07",26.415,26.471,-0.127,-0.48,13900,{"date":977,"open":978,"high":979,"low":742,"close":979,"change":980,"percent_change":981,"volume":982,"transactions":9,"vwap":979},"2026-05-06",26.44,26.598,0.435,1.66,3400,{"date":984,"open":218,"high":985,"low":218,"close":986,"change":822,"percent_change":987,"volume":988,"transactions":9,"vwap":986},"2026-05-05",26.18,26.163,1.4,11300,{"date":990,"open":991,"high":218,"low":991,"close":992,"change":876,"percent_change":993,"volume":994,"transactions":9,"vwap":992},"2026-05-04",25.76,25.803,-0.04,14400,{"date":996,"open":997,"high":998,"low":997,"close":999,"change":1000,"percent_change":1001,"volume":1002,"transactions":9,"vwap":999},"2026-05-01",25.68,25.88,25.813,0.168,0.66,700,{"date":1004,"open":1005,"high":1006,"low":1007,"close":1006,"change":1008,"percent_change":208,"volume":732,"transactions":9,"vwap":1006},"2026-04-30",25.58,25.645,25.37,0.25,{"date":1010,"open":1011,"high":1012,"low":1011,"close":1012,"change":1013,"percent_change":1014,"volume":1015,"transactions":9,"vwap":1012},"2026-04-29",25.33,25.395,0.065,0.26,2400,{"date":1017,"open":1018,"high":1019,"low":1020,"close":1011,"change":1021,"percent_change":530,"volume":1022,"transactions":9,"vwap":1011},"2026-04-28",25.29,25.36,25.23,-0.185,7200,{"date":1024,"open":1025,"high":1026,"low":1027,"close":1028,"change":1029,"percent_change":1030,"volume":903,"transactions":9,"vwap":1028},"2026-04-27",25.45,25.55,25.44,25.515,0.052,0.2,{"date":1032,"open":1033,"high":1034,"low":1033,"close":1034,"change":1035,"percent_change":1036,"volume":1037,"transactions":9,"vwap":1034},"2026-04-24",25.39,25.463,0.408,1.63,2500,{"date":1039,"open":1040,"high":1041,"low":1042,"close":1041,"change":1043,"percent_change":1044,"volume":1045,"transactions":9,"vwap":1041},"2026-04-23",25.035,25.055,25.030001,-0.141,-0.56,2800,{"date":1047,"open":1048,"high":1049,"low":1048,"close":1049,"change":1050,"percent_change":1051,"volume":739,"transactions":9,"vwap":1049},"2026-04-22",25.01,25.196,0.365,1.47,{"date":1053,"open":1054,"high":1054,"low":1055,"close":1055,"change":1056,"percent_change":1057,"volume":787,"transactions":9,"vwap":1055},"2026-04-21",24.91,24.831,-0.134,-0.54,{"date":1059,"open":1048,"high":1048,"low":1060,"close":1061,"change":889,"percent_change":780,"volume":794,"transactions":9,"vwap":1061},"2026-04-20",24.94,24.965,{"date":1063,"open":1064,"high":1065,"low":1064,"close":1065,"change":821,"percent_change":1066,"volume":732,"transactions":9,"vwap":1065},"2026-04-17",25.1,25.135,0.38,{"date":1068,"open":1069,"high":1070,"low":1069,"close":1070,"change":1071,"percent_change":521,"volume":1072,"transactions":9,"vwap":1070},"2026-04-16",24.89,25.041,0.098,3600,{"date":1074,"open":1075,"high":1076,"low":1077,"close":1076,"change":1078,"percent_change":105,"volume":936,"transactions":9,"vwap":1076},"2026-04-15",24.7,24.943,24.69,0.221,{"date":1080,"open":1081,"high":1082,"low":1081,"close":1082,"change":1083,"percent_change":1084,"volume":864,"transactions":9,"vwap":1082},"2026-04-14",24.55,24.722,0.265,1.08,{"date":1086,"open":1087,"high":1088,"low":1087,"close":1088,"change":1089,"percent_change":441,"volume":1090,"transactions":9,"vwap":1088},"2026-04-13",24.24,24.457,0.149,4700,{"date":1092,"open":1093,"high":1094,"low":1095,"close":1096,"change":1097,"percent_change":716,"volume":1098,"transactions":9,"vwap":1096},"2026-04-10",24.33,24.38,24.26,24.308,0.116,7700,{"date":1100,"open":1101,"high":1102,"low":1101,"close":1102,"change":314,"percent_change":174,"volume":1103,"transactions":9,"vwap":1102},"2026-04-09",23.97,24.192,5700,{"date":1105,"open":1106,"high":1107,"low":1108,"close":1109,"change":1110,"percent_change":1111,"volume":1112,"transactions":9,"vwap":1109},"2026-04-08",23.93,24.030001,23.83,23.952,0.564,2.41,6600,{"date":1114,"open":1115,"high":1116,"low":1115,"close":1116,"change":1117,"percent_change":1118,"volume":1119,"transactions":9,"vwap":1116},"2026-04-07",23.31,23.388,0.071,0.3,1100,{"date":1121,"open":1122,"high":1123,"low":1122,"close":1124,"change":460,"percent_change":1118,"volume":1125,"transactions":9,"vwap":1124},"2026-04-06",23.27,23.33,23.317,17000,{"date":1127,"open":1128,"high":1129,"low":1128,"close":1129,"change":1130,"percent_change":925,"volume":1002,"transactions":9,"vwap":1129},"2026-04-02",23.069,23.247,0.148,{"date":1132,"open":1133,"high":1134,"low":1133,"close":1135,"change":1136,"percent_change":1137,"volume":864,"transactions":9,"vwap":1135},"2026-04-01",22.94,23.14,23.099001,0.299,1.31,{"date":1139,"open":1140,"high":1141,"low":1140,"close":1141,"change":1142,"percent_change":1143,"volume":1144,"transactions":9,"vwap":1141},"2026-03-31",22.46,22.8,0.491,2.2,900,{"date":1146,"open":1147,"high":1147,"low":23,"close":23,"change":1148,"percent_change":1149,"volume":1150,"transactions":9,"vwap":23},"2026-03-30",22.52,-0.219,-0.97,200,{"date":1152,"open":1153,"high":1153,"low":1154,"close":1154,"change":1155,"percent_change":1156,"volume":787,"transactions":9,"vwap":1154},"2026-03-27",22.7,22.528,-0.269,-1.18,{"date":1158,"open":1159,"high":1159,"low":1160,"close":1160,"change":1161,"percent_change":1162,"volume":787,"transactions":9,"vwap":1160},"2026-03-26",23.1,22.797,-0.499,-2.14,{"date":1164,"open":1165,"high":1166,"low":1167,"close":1168,"change":1169,"percent_change":1170,"volume":936,"transactions":9,"vwap":1168},"2026-03-25",23.25,23.35,23.23,23.296,0.246,1.07,{"date":1172,"open":1173,"high":1134,"low":1174,"close":1174,"change":1175,"percent_change":695,"volume":1037,"transactions":9,"vwap":1174},"2026-03-24",23.08,23.049999,-0.174,{"date":1177,"open":1178,"high":1179,"low":1178,"close":1180,"change":1181,"percent_change":1182,"volume":787,"transactions":9,"vwap":1180},"2026-03-23",23.17,23.28,23.224,0.144,0.62,{"date":1184,"open":1185,"high":1185,"low":1173,"close":1173,"change":1161,"percent_change":1186,"volume":739,"transactions":9,"vwap":1173},"2026-03-20",23.42,-2.12,{"date":1188,"open":1189,"high":1190,"low":1191,"close":1190,"change":1192,"percent_change":1193,"volume":926,"transactions":9,"vwap":1190},"2026-03-19",23.44,23.579,23.36,-0.189,-0.8,{"date":1195,"open":1196,"high":1197,"low":1198,"close":1198,"change":1199,"percent_change":1193,"volume":1200,"transactions":9,"vwap":1198},"2026-03-18",23.88,23.92,23.768,-0.192,3200,{"date":1202,"open":1106,"high":1203,"low":1196,"close":1203,"change":1204,"percent_change":1205,"volume":870,"transactions":9,"vwap":1203},"2026-03-17",23.96,0.155,0.65,{"date":1207,"open":1197,"high":1197,"low":1208,"close":1208,"change":850,"percent_change":134,"volume":1209,"transactions":9,"vwap":1208},"2026-03-16",23.805,6800,{"date":1211,"open":1106,"high":1106,"low":1212,"close":1212,"change":1213,"percent_change":1214,"volume":1045,"transactions":9,"vwap":1212},"2026-03-13",23.665,-0.097,-0.41,{"date":1216,"open":1217,"high":1217,"low":1217,"close":1217,"change":1218,"percent_change":1219,"volume":1150,"transactions":9,"vwap":1217},"2026-03-12",23.762,-0.241,-1,{"date":1221,"open":1222,"high":1223,"low":1222,"close":1223,"change":1224,"percent_change":115,"volume":1225,"transactions":9,"vwap":1223},"2026-03-11",23.99,24.0030003,0.073,300,{"date":1227,"open":1228,"high":1228,"low":1106,"close":1106,"change":934,"percent_change":929,"volume":739,"transactions":9,"vwap":1106},"2026-03-10",24.01,{"date":1230,"open":1231,"high":1232,"low":1233,"close":1232,"change":1234,"percent_change":1235,"volume":1236,"transactions":9,"vwap":1232},"2026-03-09",23.815,23.955,23.76,0.215,0.91,1500,{"date":1238,"open":1239,"high":1106,"low":1240,"close":1240,"change":1241,"percent_change":812,"volume":787,"transactions":9,"vwap":1240},"2026-03-06",23.91,23.74,-0.223,{"date":1243,"open":1244,"high":1244,"low":1245,"close":1246,"change":1247,"percent_change":1248,"volume":1249,"transactions":9,"vwap":1246},"2026-03-05",24.14,23.79,23.963,-0.211,-0.87,11600,{"date":1251,"open":1252,"high":1095,"low":1253,"close":1253,"change":1254,"percent_change":1255,"volume":1256,"transactions":9,"vwap":1253},"2026-03-04",24.23,24.174,0.293,1.23,9200,{"date":1258,"open":1259,"high":1203,"low":1260,"close":1261,"change":1262,"percent_change":1263,"volume":1264,"transactions":9,"vwap":1261},"2026-03-03",23.692,23.69,23.881,-0.419,-1.72,39000,{"date":1266,"open":1252,"high":1267,"low":1252,"close":1267,"change":1268,"percent_change":947,"volume":1256,"transactions":9,"vwap":1267},"2026-03-02",24.3,0.128,{"date":1270,"open":1271,"high":1272,"low":1273,"close":1274,"change":1275,"percent_change":930,"volume":870,"transactions":9,"vwap":1274},"2026-02-27",24.18,24.19,24.08,24.172,-0.089,{"date":1277,"open":1278,"high":1279,"low":1278,"close":1279,"change":1280,"percent_change":1281,"volume":1236,"transactions":9,"vwap":1279},"2026-02-26",24.11,24.261,-0.063,-0.26,{"date":1283,"open":1284,"high":1284,"low":1285,"close":1285,"change":1286,"percent_change":71,"volume":732,"transactions":9,"vwap":1285},"2026-02-25",24.39,24.324,0.081,{"date":1288,"open":1289,"high":1290,"low":1289,"close":1291,"change":1292,"percent_change":1293,"volume":773,"transactions":9,"vwap":1291},"2026-02-24",24.040001,24.25,24.243,0.223,0.93,{"date":1295,"open":1296,"high":1296,"low":200,"close":1297,"change":1148,"percent_change":1298,"volume":1236,"transactions":9,"vwap":1297},"2026-02-23",24.2,24.02,-0.9,{"date":1300,"open":1301,"high":1301,"low":1296,"close":1302,"change":1303,"percent_change":460,"volume":794,"transactions":9,"vwap":1302},"2026-02-20",24.27,24.239,0.016,{"date":1305,"open":1306,"high":1252,"low":1228,"close":1307,"change":1308,"percent_change":1066,"volume":936,"transactions":9,"vwap":1307},"2026-02-19",24.1,24.223,0.091,{"date":1310,"open":1252,"high":1252,"low":1311,"close":1311,"change":1312,"percent_change":189,"volume":1150,"transactions":9,"vwap":1311},"2026-02-18",24.132,0.163,{"date":1314,"open":1315,"high":1316,"low":1317,"close":1318,"change":934,"percent_change":929,"volume":831,"transactions":9,"vwap":1318},"2026-02-17",23.84,24.09,23.75,23.969,{"date":1320,"open":1297,"high":1321,"low":1322,"close":1322,"change":1323,"percent_change":687,"volume":1324,"transactions":9,"vwap":1322},"2026-02-13",24.13,23.994,0.046,5800,{"date":1326,"open":1327,"high":1327,"low":1327,"close":1327,"change":1328,"percent_change":1329,"volume":1150,"transactions":9,"vwap":1327},"2026-02-12",23.948,-0.394,-1.62,{"date":1331,"open":1332,"high":1332,"low":1333,"close":1333,"change":460,"percent_change":611,"volume":856,"transactions":9,"vwap":1333},"2026-02-11",24.49,24.342,{"date":1335,"open":1336,"high":1337,"low":1338,"close":1338,"change":1339,"percent_change":1340,"volume":732,"transactions":9,"vwap":1338},"2026-02-10",24.4,24.413,24.272,-0.21,-0.86,{"date":1342,"open":1272,"high":1343,"low":1272,"close":1344,"change":1345,"percent_change":1346,"volume":175,"transactions":9,"vwap":1344},"2026-02-09",24.535,24.482,0.254,1.05,{"date":1348,"open":1106,"high":1349,"low":1106,"close":1349,"change":1350,"percent_change":1351,"volume":732,"transactions":9,"vwap":1349},"2026-02-06",24.228,0.286,1.19,{"date":1353,"open":200,"high":1107,"low":1354,"close":1355,"change":1356,"percent_change":837,"volume":1357,"transactions":9,"vwap":1355},"2026-02-05",23.86,23.942,-0.314,7300,{"date":1359,"open":1360,"high":1360,"low":1297,"close":1361,"change":1362,"percent_change":1363,"volume":920,"transactions":9,"vwap":1361},"2026-02-04",24.86,24.256,-0.644,-2.59,{"date":1365,"open":1366,"high":1366,"low":1367,"close":1368,"change":1369,"percent_change":1370,"volume":1371,"transactions":9,"vwap":1368},"2026-02-03",25.014999,24.65,24.9,0.13,0.52,12900,{"date":1373,"open":1374,"high":1375,"low":1374,"close":1376,"change":1377,"percent_change":1378,"volume":870,"transactions":9,"vwap":1376},"2026-02-02",24.72,24.82,24.77,0.053,0.21,{"date":1380,"open":1381,"high":1381,"low":1382,"close":1383,"change":1384,"percent_change":1385,"volume":1002,"transactions":9,"vwap":1383},"2026-01-30",24.83,24.71,24.717,-0.659,-2.6,{"date":1387,"open":1388,"high":1388,"low":1389,"close":1390,"change":1391,"percent_change":1392,"volume":732,"transactions":9,"vwap":1390},"2026-01-29",25.72,24.97,25.376,-0.294,-1.15,{"date":1394,"open":1395,"high":1396,"low":1026,"close":1396,"change":1397,"percent_change":1398,"volume":794,"transactions":9,"vwap":1396},"2026-01-28",25.62,25.67,0.268,1.06,{"date":1400,"open":1401,"high":1402,"low":1401,"close":1402,"change":611,"percent_change":569,"volume":856,"transactions":9,"vwap":1402},"2026-01-27",25.22,25.402,{"date":1404,"open":1405,"high":1405,"low":1406,"close":1406,"change":1407,"percent_change":1408,"volume":794,"transactions":9,"vwap":1406},"2026-01-26",25.54,25.112,-0.259,-1.02,{"date":1410,"open":1411,"high":1412,"low":1411,"close":1412,"change":1413,"percent_change":1066,"volume":781,"transactions":9,"vwap":1412},"2026-01-23",25.28,25.371,0.097,{"date":1415,"open":1401,"high":1011,"low":1401,"close":1416,"change":1169,"percent_change":208,"volume":781,"transactions":9,"vwap":1416},"2026-01-22",25.274,{"date":1418,"open":1042,"high":1419,"low":1069,"close":1420,"change":1421,"percent_change":521,"volume":1144,"transactions":9,"vwap":1420},"2026-01-21",25.059999,25.028,0.096,{"date":1423,"open":1424,"high":1425,"low":1426,"close":1426,"change":1427,"percent_change":1428,"volume":818,"transactions":9,"vwap":1426},"2026-01-20",25.076,25.12,24.932,-0.372,-1.47,{"date":1430,"open":1425,"high":1431,"low":1425,"close":1431,"change":1432,"percent_change":1433,"volume":739,"transactions":9,"vwap":1431},"2026-01-16",25.304,0.204,0.81,{"date":1435,"open":1436,"high":1436,"low":1064,"close":1064,"change":1437,"percent_change":562,"volume":1225,"transactions":9,"vwap":1064},"2026-01-15",25.255,-0.143,{"date":1439,"open":1440,"high":1440,"low":1401,"close":1441,"change":1442,"percent_change":1443,"volume":1119,"transactions":9,"vwap":1441},"2026-01-14",25.3,25.243,-0.062,-0.25,{"date":1445,"open":1446,"high":1447,"low":1446,"close":1448,"change":1449,"percent_change":513,"volume":1450,"transactions":9,"vwap":1448},"2026-01-13",25.26,25.35,25.305,0.107,3700,{"date":1452,"open":1064,"high":1453,"low":1064,"close":1453,"change":1454,"percent_change":1455,"volume":1144,"transactions":9,"vwap":1453},"2026-01-12",25.198,0.193,0.77,{"date":1457,"open":1458,"high":1458,"low":1459,"close":1460,"change":1461,"percent_change":1462,"volume":175,"transactions":9,"vwap":1460},"2026-01-09",25.049999,24.981,25.0049992,0.021,0.08,{"date":1464,"open":1465,"high":1466,"low":1465,"close":1467,"change":1468,"percent_change":51,"volume":773,"transactions":9,"vwap":1467},"2026-01-08",24.8,25.011,24.984,0.025,{"date":1470,"open":1064,"high":1064,"low":1471,"close":1471,"change":1472,"percent_change":1473,"volume":1474,"transactions":9,"vwap":1471},"2026-01-07",24.959,-0.13,-0.52,5300,{"date":1476,"open":1419,"high":1477,"low":1478,"close":1479,"change":821,"percent_change":1066,"volume":864,"transactions":9,"vwap":1479},"2026-01-06",25.11,25.040001,25.089001,{"date":1481,"open":1482,"high":1482,"low":1483,"close":1484,"change":1485,"percent_change":1486,"volume":1112,"transactions":9,"vwap":1484},"2026-01-05",25.16,24.99,24.995,0.123,0.49,{"date":1488,"open":1054,"high":1054,"low":1489,"close":1489,"change":1490,"percent_change":1491,"volume":175,"transactions":9,"vwap":1489},"2026-01-02",24.872,0.112,0.45,{"date":1493,"open":1494,"high":1495,"low":1494,"close":1496,"change":1497,"percent_change":21,"volume":801,"transactions":9,"vwap":1496},"2025-12-31",24.75,24.88,24.76,-0.099,{"date":1499,"open":1500,"high":1501,"low":1500,"close":1502,"change":1503,"percent_change":1504,"volume":1119,"transactions":9,"vwap":1502},"2025-12-30",24.79,24.92,24.859,-0.031,-0.12,{"date":1506,"open":1507,"high":1069,"low":1507,"close":1069,"change":459,"percent_change":1462,"volume":1508,"transactions":9,"vwap":1069},"2025-12-29",24.68,309000,{"date":1510,"open":1495,"high":1054,"low":1511,"close":1512,"change":875,"percent_change":876,"volume":964,"transactions":9,"vwap":1512},"2025-12-26",24.842,24.87,{"date":1514,"open":1494,"high":1495,"low":1494,"close":1515,"change":1516,"percent_change":1517,"volume":926,"transactions":9,"vwap":1515},"2025-12-24",24.873,-0.004,-0.02,{"date":1519,"open":1520,"high":1521,"low":1520,"close":1521,"change":1286,"percent_change":71,"volume":1045,"transactions":9,"vwap":1521},"2025-12-23",24.781,24.877,{"date":1523,"open":1381,"high":1381,"low":1524,"close":1524,"change":1525,"percent_change":1369,"volume":936,"transactions":9,"vwap":1524},"2025-12-22",24.796,0.032,{"date":1527,"open":1528,"high":1529,"low":1528,"close":1529,"change":1030,"percent_change":1433,"volume":732,"transactions":9,"vwap":1529},"2025-12-19",24.67,24.764,{"date":1531,"open":1532,"high":1532,"low":1533,"close":1533,"change":1534,"percent_change":279,"volume":959,"transactions":9,"vwap":1533},"2025-12-18",24.78,24.564,0.041,{"date":1536,"open":1537,"high":1537,"low":1538,"close":1538,"change":1539,"percent_change":110,"volume":864,"transactions":9,"vwap":1538},"2025-12-17",24.6,24.523,-0.096,{"date":1541,"open":1542,"high":1543,"low":1542,"close":1543,"change":901,"percent_change":902,"volume":1225,"transactions":9,"vwap":1543},"2025-12-16",24.509,24.619,{"date":1545,"open":1546,"high":1546,"low":1547,"close":1547,"change":1548,"percent_change":662,"volume":739,"transactions":9,"vwap":1547},"2025-12-15",24.63,24.618,-0.178,{"date":1550,"open":1551,"high":1069,"low":1524,"close":1524,"change":1552,"percent_change":942,"volume":1225,"transactions":9,"vwap":1524},"2025-12-12",24.85,-0.404,{"date":1554,"open":1555,"high":1556,"low":1555,"close":1556,"change":702,"percent_change":166,"volume":1236,"transactions":9,"vwap":1556},"2025-12-11",25.09,25.2,{"date":1558,"open":1559,"high":1560,"low":1559,"close":1560,"change":1561,"percent_change":189,"volume":1045,"transactions":9,"vwap":1560},"2025-12-10",24.96,25.169,0.169,{"date":1563,"open":1496,"high":227,"low":1496,"close":227,"change":1564,"percent_change":1486,"volume":1565,"transactions":9,"vwap":227},"2025-12-09",0.121,4900,{"date":1567,"open":1568,"high":1501,"low":1568,"close":1569,"change":1570,"percent_change":850,"volume":1571,"transactions":9,"vwap":1569},"2025-12-08",24.81,24.879,0.034,12300,{"date":1573,"open":1375,"high":1060,"low":1375,"close":1574,"change":1575,"percent_change":259,"volume":794,"transactions":9,"vwap":1574},"2025-12-05",24.845,0.039,{"date":1577,"open":1578,"high":1375,"low":1367,"close":1579,"change":1308,"percent_change":919,"volume":936,"transactions":9,"vwap":1579},"2025-12-04",24.73,24.806,{"date":1581,"open":1582,"high":1583,"low":1582,"close":1584,"change":1585,"percent_change":618,"volume":710,"transactions":9,"vwap":1584},"2025-12-03",24.672,24.735,24.715,-0.034,{"date":1587,"open":1376,"high":1376,"low":1546,"close":1588,"change":737,"percent_change":1589,"volume":864,"transactions":9,"vwap":1588},"2025-12-02",24.749,-0.23,{"date":1591,"open":1592,"high":1501,"low":1376,"close":1593,"change":1594,"percent_change":1595,"volume":1596,"transactions":9,"vwap":1593},"2025-12-01",24.84,24.807,-0.067,-0.27,10200,{"date":1598,"open":1375,"high":1599,"low":1375,"close":1599,"change":1369,"percent_change":947,"volume":175,"transactions":9,"vwap":1599},"2025-11-28",24.874,{"date":1601,"open":1081,"high":1602,"low":1081,"close":1602,"change":1603,"percent_change":1455,"volume":717,"transactions":9,"vwap":1602},"2025-11-26",24.744,0.189,{"date":1605,"open":1094,"high":1606,"low":1094,"close":1606,"change":1607,"percent_change":1491,"volume":717,"transactions":9,"vwap":1606},"2025-11-25",24.555,0.109,{"date":1609,"open":1271,"high":1610,"low":1271,"close":1611,"change":1182,"percent_change":1612,"volume":1613,"transactions":9,"vwap":1611},"2025-11-24",24.45,24.446,2.6,22100,{"date":1615,"open":1233,"high":1616,"low":1617,"close":1618,"change":296,"percent_change":279,"volume":1619,"transactions":9,"vwap":1618},"2025-11-21",23.905,23.67,23.826,22000,{"date":1621,"open":1332,"high":1622,"low":1240,"close":1623,"change":1624,"percent_change":1625,"volume":1626,"transactions":9,"vwap":1623},"2025-11-20",24.52,23.786,-0.498,-2.05,23300,{"date":1628,"open":1296,"high":1629,"low":1272,"close":1630,"change":1631,"percent_change":1014,"volume":1632,"transactions":9,"vwap":1630},"2025-11-19",24.44,24.284,0.062,9800,{"date":1634,"open":1635,"high":1636,"low":1637,"close":1638,"change":1639,"percent_change":1640,"volume":1200,"transactions":9,"vwap":1638},"2025-11-18",24.22,24.32,24.059999,24.222,-0.071,-0.29,{"date":1642,"open":1332,"high":1622,"low":1643,"close":1644,"change":1056,"percent_change":351,"volume":1645,"transactions":9,"vwap":1644},"2025-11-17",24.253,24.293,11000,{"date":1647,"open":1648,"high":1649,"low":1648,"close":1650,"change":1651,"percent_change":1118,"volume":1119,"transactions":9,"vwap":1650},"2025-11-14",24.17,24.48,24.427,0.072,{"date":1653,"open":1654,"high":1654,"low":1093,"close":1655,"change":1656,"percent_change":100,"volume":725,"transactions":9,"vwap":1655},"2025-11-13",24.47,24.355,-0.445,{"date":1658,"open":1520,"high":1381,"low":1532,"close":1465,"change":1659,"percent_change":915,"volume":882,"transactions":9,"vwap":1465},"2025-11-12",0.022,{"date":1661,"open":1496,"high":1465,"low":1077,"close":1662,"change":1663,"percent_change":1664,"volume":1665,"transactions":9,"vwap":1662},"2025-11-11",24.778,-0.212,-0.85,18800,{"date":1667,"open":1592,"high":1483,"low":1375,"close":1483,"change":1668,"percent_change":1669,"volume":1670,"transactions":9,"vwap":1483},"2025-11-10",0.43,1.75,6400,{"date":1672,"open":1087,"high":1673,"low":1296,"close":1673,"change":1674,"percent_change":296,"volume":926,"transactions":9,"vwap":1673},"2025-11-07",24.56,0.01,{"date":1676,"open":1077,"high":1077,"low":1677,"close":1081,"change":1339,"percent_change":1664,"volume":926,"transactions":9,"vwap":1081},"2025-11-06",24.51,{"date":1679,"open":1537,"high":1496,"low":1680,"close":1496,"change":1681,"percent_change":149,"volume":725,"transactions":9,"vwap":1496},"2025-11-05",24.53,0.18,{"date":1683,"open":1578,"high":1578,"low":1332,"close":1684,"change":974,"percent_change":1685,"volume":964,"transactions":9,"vwap":1684},"2025-11-04",24.58,-1.92,{"date":1687,"open":1688,"high":1419,"low":1069,"close":1419,"change":296,"percent_change":259,"volume":1689,"transactions":9,"vwap":1419},"2025-11-03",25.02,5100,{"date":1691,"open":1477,"high":1477,"low":1368,"close":1688,"change":51,"percent_change":799,"volume":1692,"transactions":9,"vwap":1688},"2025-10-31",11100,{"date":1694,"open":1559,"high":1555,"low":1501,"close":1501,"change":1695,"percent_change":1696,"volume":1697,"transactions":9,"vwap":1501},"2025-10-30",-0.34,-1.35,14100,{"date":1699,"open":1700,"high":1446,"low":227,"close":1446,"change":1681,"percent_change":1701,"volume":1702,"transactions":9,"vwap":1446},"2025-10-29",25.18,0.72,24800,{"date":1704,"open":1705,"high":1705,"low":1559,"close":1706,"change":296,"percent_change":259,"volume":1707,"transactions":9,"vwap":1706},"2025-10-28",25.14,25.08,5200,{"date":1709,"open":1060,"high":1478,"low":1512,"close":1478,"change":611,"percent_change":1710,"volume":1707,"transactions":9,"vwap":1478},"2025-10-27",1.17,{"date":1712,"open":1507,"high":1500,"low":1507,"close":1494,"change":166,"percent_change":1486,"volume":1200,"transactions":9,"vwap":1494},"2025-10-24",{"date":1714,"open":1284,"high":1546,"low":1284,"close":1546,"change":314,"percent_change":208,"volume":936,"transactions":9,"vwap":1546},"2025-10-23",{"date":1716,"open":1677,"high":1717,"low":1296,"close":1284,"change":738,"percent_change":1718,"volume":1045,"transactions":9,"vwap":1284},"2025-10-22",24.54,-0.89,{"date":1720,"open":1376,"high":1376,"low":1537,"close":1721,"change":1722,"percent_change":1723,"volume":1724,"transactions":9,"vwap":1721},"2025-10-21",24.61,-0.3,-1.2,9000,{"date":1726,"open":1376,"high":1054,"low":1376,"close":1054,"change":1727,"percent_change":1728,"volume":1037,"transactions":9,"vwap":1054},"2025-10-20",0.27,1.1,{"date":1730,"open":1673,"high":1731,"low":1732,"close":1731,"change":359,"percent_change":1733,"volume":864,"transactions":9,"vwap":1731},"2025-10-17",24.64,24.43,-0.28,{"date":1735,"open":1551,"high":1360,"low":1731,"close":1382,"change":1736,"percent_change":225,"volume":1737,"transactions":9,"vwap":1382},"2025-10-16",0.014,14700,{"date":1739,"open":1465,"high":1375,"low":1740,"close":1741,"change":1421,"percent_change":521,"volume":703,"transactions":9,"vwap":1741},"2025-10-15",24.66,24.696,{"date":1743,"open":1336,"high":1744,"low":1336,"close":1537,"change":1589,"percent_change":812,"volume":1692,"transactions":9,"vwap":1537},"2025-10-14",24.74,{"date":1746,"open":1382,"high":1381,"low":1075,"close":1381,"change":822,"percent_change":1051,"volume":1747,"transactions":9,"vwap":1381},"2025-10-13",15600,{"date":1749,"open":1750,"high":1750,"low":1751,"close":1654,"change":974,"percent_change":1685,"volume":1144,"transactions":9,"vwap":1654},"2025-10-10",24.515,24.46,{"date":1753,"open":1501,"high":1754,"low":1496,"close":1754,"change":929,"percent_change":21,"volume":870,"transactions":9,"vwap":1754},"2025-10-09",24.95,{"date":1756,"open":1060,"high":1458,"low":1757,"close":1458,"change":1681,"percent_change":1701,"volume":1236,"transactions":9,"vwap":1458},"2025-10-08",24.918,{"date":1759,"open":1060,"high":1760,"low":1744,"close":1512,"change":554,"percent_change":333,"volume":1761,"transactions":9,"vwap":1512},"2025-10-07",24.98,11900,{"date":1763,"open":1069,"high":1688,"low":1069,"close":1688,"change":1764,"percent_change":369,"volume":890,"transactions":9,"vwap":1688},"2025-10-06",0.185,{"date":1766,"open":1512,"high":1754,"low":1532,"close":1767,"change":1768,"percent_change":1769,"volume":1770,"transactions":9,"vwap":1767},"2025-10-03",24.835,-0.045,-0.18,4300,{"date":1772,"open":1532,"high":1495,"low":1532,"close":1495,"change":279,"percent_change":139,"volume":1200,"transactions":9,"vwap":1495},"2025-10-02",{"date":1774,"open":1629,"high":1382,"low":1629,"close":1382,"change":1681,"percent_change":149,"volume":175,"transactions":9,"vwap":1382},"2025-10-01",{"date":1776,"open":1094,"high":1680,"low":180,"close":1680,"change":1674,"percent_change":296,"volume":964,"transactions":9,"vwap":1680},"2025-09-30",{"date":1778,"open":1751,"high":1622,"low":1336,"close":1622,"change":1779,"percent_change":1182,"volume":1780,"transactions":9,"vwap":1622},"2025-09-29",0.15,6900,{"date":1782,"open":1783,"high":1784,"low":1301,"close":1784,"change":459,"percent_change":1462,"volume":175,"transactions":9,"vwap":1784},"2025-09-26",24.271,24.37,{"date":1786,"open":1636,"high":1787,"low":1290,"close":1787,"change":618,"percent_change":562,"volume":870,"transactions":9,"vwap":1787},"2025-09-25",24.35,{"date":1789,"open":1790,"high":1332,"low":1791,"close":1332,"change":1517,"percent_change":216,"volume":1236,"transactions":9,"vwap":1332},"2025-09-24",24.42,24.415,{"date":1793,"open":1081,"high":1794,"low":1790,"close":1677,"change":216,"percent_change":1795,"volume":1796,"transactions":9,"vwap":1677},"2025-09-23",24.59,-0.33,3800,{"date":1798,"open":1799,"high":1794,"low":1799,"close":1794,"change":259,"percent_change":1205,"volume":1800,"transactions":9,"vwap":1794},"2025-09-22",24.41,23000,{"date":1802,"open":1336,"high":1654,"low":1336,"close":1732,"change":434,"percent_change":166,"volume":1803,"transactions":9,"vwap":1732},"2025-09-19",8100,{"date":1805,"open":1336,"high":1629,"low":1336,"close":1336,"change":1806,"percent_change":1807,"volume":1808,"transactions":9,"vwap":1336},"2025-09-18",0.069,0.28,5000,{"date":1810,"open":1811,"high":1812,"low":1095,"close":1813,"change":1814,"percent_change":1472,"volume":717,"transactions":9,"vwap":1813},"2025-09-17",24.34,24.36,24.331,-0.032,{"date":1816,"open":180,"high":1784,"low":1817,"close":1818,"change":1485,"percent_change":251,"volume":1200,"transactions":9,"vwap":1818},"2025-09-16",24.265,24.363,{"date":1820,"open":1635,"high":1301,"low":1635,"close":1087,"change":1454,"percent_change":342,"volume":710,"transactions":9,"vwap":1087},"2025-09-15",{"date":1822,"open":1823,"high":1824,"low":1823,"close":1825,"change":1826,"percent_change":1827,"volume":838,"transactions":9,"vwap":1825},"2025-09-12",23.95,24.073999,24.047001,0.187,0.78,{"date":1829,"open":1830,"high":1197,"low":1830,"close":1354,"change":1421,"percent_change":799,"volume":1831,"transactions":9,"vwap":1354},"2025-09-11",23.81,39700,{"date":1833,"open":1830,"high":1239,"low":1240,"close":1834,"change":1835,"percent_change":1733,"volume":1836,"transactions":9,"vwap":1834},"2025-09-10",23.764,-0.066,15400,{"date":1838,"open":1839,"high":1354,"low":1839,"close":1108,"change":1840,"percent_change":1841,"volume":1842,"transactions":9,"vwap":1108},"2025-09-09",23.72,0.136,0.57,9300,{"date":1844,"open":1617,"high":1845,"low":1617,"close":1846,"change":1570,"percent_change":850,"volume":870,"transactions":9,"vwap":1846},"2025-09-08",23.71,23.694,{"date":1848,"open":1849,"high":1850,"low":1849,"close":1850,"change":915,"percent_change":1066,"volume":703,"transactions":9,"vwap":1850},"2025-09-05",23.53,23.66,{"date":1852,"open":1189,"high":1853,"low":1189,"close":1853,"change":166,"percent_change":251,"volume":1249,"transactions":9,"vwap":1853},"2025-09-04",23.57,{"date":1855,"open":1856,"high":1857,"low":1858,"close":1858,"change":1859,"percent_change":1281,"volume":1860,"transactions":9,"vwap":1858},"2025-09-03",23.51,23.54,23.45,-0.06,1600,{"date":1862,"open":1863,"high":1857,"low":1864,"close":1856,"change":1865,"percent_change":1866,"volume":1867,"transactions":9,"vwap":1856},"2025-09-02",23.43,23.41,-0.147,-0.62,18500,{"date":1869,"open":1870,"high":1870,"low":1871,"close":1872,"change":1873,"percent_change":110,"volume":1874,"transactions":9,"vwap":1872},"2025-08-29",23.78,23.6,23.657,-0.093,62300,{"date":1876,"open":1877,"high":1196,"low":1878,"close":1317,"change":1879,"percent_change":1880,"volume":1881,"transactions":9,"vwap":1317},"2025-08-28",23.8,23.58,-2.219,-8.54,167100,{"date":1883,"open":1884,"high":1885,"low":1884,"close":1885,"change":1013,"percent_change":1008,"volume":870,"transactions":9,"vwap":1885},"2025-08-27",25.87,25.969,{"date":1887,"open":1884,"high":1888,"low":1884,"close":1888,"change":1889,"percent_change":1890,"volume":1150,"transactions":9,"vwap":1888},"2025-08-26",25.904,0.013,0.05,{"date":1892,"open":1893,"high":1894,"low":1893,"close":1894,"change":1895,"percent_change":434,"volume":1896,"transactions":9,"vwap":1894},"2025-08-25",25.75,25.891,0.007,8400,{"date":1898,"open":1899,"high":1900,"low":1899,"close":1901,"change":1902,"percent_change":1903,"volume":175,"transactions":9,"vwap":1901},"2025-08-22",25.69,25.93,25.884,0.224,0.87,{"date":1905,"open":1906,"high":1899,"low":1907,"close":1908,"change":1909,"percent_change":958,"volume":1910,"transactions":9,"vwap":1908},"2025-08-21",25.64,25.6,25.66,-0.051,3300,{"date":1912,"open":997,"high":1913,"low":1026,"close":1914,"change":1915,"percent_change":1916,"volume":794,"transactions":9,"vwap":1914},"2025-08-20",25.745,25.711,-0.061,-0.24,{"date":1918,"open":1919,"high":1919,"low":1920,"close":1921,"change":1922,"percent_change":1156,"volume":710,"transactions":9,"vwap":1921},"2025-08-19",26.08,25.754,25.772,-0.308,{"date":1924,"open":1925,"high":1926,"low":1925,"close":1919,"change":1927,"percent_change":1517,"volume":717,"transactions":9,"vwap":1919},"2025-08-18",26.01,26.109,-0.005,{"date":1929,"open":770,"high":1930,"low":770,"close":1931,"change":1932,"percent_change":1668,"volume":703,"transactions":9,"vwap":1931},"2025-08-15",26.09,26.084999,0.111,{"date":1934,"open":1935,"high":1936,"low":998,"close":1936,"change":1937,"percent_change":935,"volume":1015,"transactions":9,"vwap":1936},"2025-08-14",25.958,25.974,-0.023,{"date":1939,"open":609,"high":1940,"low":609,"close":1940,"change":1941,"percent_change":958,"volume":1942,"transactions":9,"vwap":1940},"2025-08-13",25.997,-0.053,7800,{"date":1944,"open":1945,"high":1946,"low":218,"close":1946,"change":863,"percent_change":51,"volume":752,"transactions":9,"vwap":1946},"2025-08-12",26.021999,26.049999,{"date":1948,"open":1949,"high":1949,"low":1950,"close":1950,"change":1951,"percent_change":259,"volume":1236,"transactions":9,"vwap":1950},"2025-08-11",26.133,26.023001,0.042,{"date":1953,"open":1954,"high":1954,"low":1955,"close":1956,"change":1957,"percent_change":65,"volume":1958,"transactions":9,"vwap":1956},"2025-08-08",26.02,25.946,25.981,-0.012,3000,{"date":1960,"open":1961,"high":1962,"low":1961,"close":1962,"change":1963,"percent_change":1398,"volume":794,"transactions":9,"vwap":1962},"2025-08-07",25.79,25.993,0.273,{"date":1965,"open":1405,"high":1966,"low":1967,"close":1388,"change":1968,"percent_change":1969,"volume":1970,"transactions":9,"vwap":1388},"2025-08-06",25.73,25.53,0.264,1.04,3900,{"date":1972,"open":1973,"high":1974,"low":1973,"close":1974,"change":359,"percent_change":1595,"volume":920,"transactions":9,"vwap":1974},"2025-08-05",25.427,25.456,{"date":1976,"open":1977,"high":1026,"low":1007,"close":1978,"change":1979,"percent_change":1980,"volume":1981,"transactions":9,"vwap":1978},"2025-08-04",25.47,25.526,0.383,1.52,8800,{"date":1983,"open":227,"high":1984,"low":227,"close":1985,"change":772,"percent_change":765,"volume":781,"transactions":9,"vwap":1985},"2025-08-01",25.216,25.143,{"date":1987,"open":1556,"high":1018,"low":1556,"close":1988,"change":1490,"percent_change":1491,"volume":773,"transactions":9,"vwap":1988},"2025-07-31",25.254,{"date":1990,"open":1991,"high":1991,"low":1458,"close":1992,"change":1993,"percent_change":156,"volume":773,"transactions":9,"vwap":1992},"2025-07-30",25.21,25.142,-0.106,{"date":1995,"open":1019,"high":1019,"low":1705,"close":1996,"change":1997,"percent_change":1998,"volume":1836,"transactions":9,"vwap":1996},"2025-07-29",25.248,-0.148,-0.58,{"date":2000,"open":1977,"high":1977,"low":2001,"close":2002,"change":2003,"percent_change":296,"volume":926,"transactions":9,"vwap":2002},"2025-07-28",25.32,25.396,0.011,{"date":2005,"open":1027,"high":2006,"low":2007,"close":2008,"change":2009,"percent_change":2010,"volume":1112,"transactions":9,"vwap":2008},"2025-07-25",25.465,25.38,25.385,-0.029,-0.11,{"date":2012,"open":1977,"high":1977,"low":1007,"close":2013,"change":2014,"percent_change":2015,"volume":2016,"transactions":9,"vwap":2013},"2025-07-24",25.414,-0.181,-0.71,10400,{"date":2018,"open":2019,"high":2020,"low":1967,"close":2021,"change":2022,"percent_change":738,"volume":2023,"transactions":9,"vwap":2021},"2025-07-23",25.59,25.61,25.595,-0.056,12700,{"date":2025,"open":2026,"high":1899,"low":2027,"close":2028,"change":2029,"percent_change":850,"volume":1958,"transactions":9,"vwap":2028},"2025-07-22",25.63,25.52,25.651,0.037,{"date":2031,"open":2032,"high":2033,"low":1005,"close":2034,"change":2035,"percent_change":2036,"volume":926,"transactions":9,"vwap":2034},"2025-07-21",25.78,25.822,25.614,-0.132,-0.51,{"date":2038,"open":609,"high":609,"low":1908,"close":2039,"change":2040,"percent_change":1695,"volume":2041,"transactions":9,"vwap":2039},"2025-07-18",25.746,-0.087,21100,{"date":2043,"open":2044,"high":998,"low":1966,"close":2045,"change":2046,"percent_change":947,"volume":739,"transactions":9,"vwap":2045},"2025-07-17",25.74,25.833,0.135,{"date":2048,"open":1977,"high":2049,"low":1977,"close":2049,"change":2050,"percent_change":2051,"volume":2052,"transactions":9,"vwap":2049},"2025-07-16",25.698,0.253,0.99,7100,{"date":2054,"open":2055,"high":2027,"low":2056,"close":2056,"change":2057,"percent_change":1248,"volume":2058,"transactions":9,"vwap":2056},"2025-07-15",25.48,25.445,-0.224,4200,{"date":2060,"open":2027,"high":1388,"low":2027,"close":2061,"change":2062,"percent_change":2063,"volume":2064,"transactions":9,"vwap":2061},"2025-07-14",25.669,0.182,0.71,8500,{"date":2066,"open":1906,"high":1906,"low":2067,"close":2068,"change":2069,"percent_change":765,"volume":1200,"transactions":9,"vwap":2068},"2025-07-11",25.459,25.487,-0.113,{"date":2071,"open":2072,"high":2073,"low":1025,"close":1907,"change":1377,"percent_change":1378,"volume":954,"transactions":9,"vwap":1907},"2025-07-10",25.535,25.65,{"date":2075,"open":2076,"high":2077,"low":2076,"close":2077,"change":2078,"percent_change":208,"volume":1037,"transactions":9,"vwap":2077},"2025-07-09",25.34,25.547,0.249,{"date":2080,"open":2081,"high":2081,"low":2082,"close":2083,"change":2084,"percent_change":793,"volume":1090,"transactions":9,"vwap":2083},"2025-07-08",25.5,25.25,25.298,-0.164,{"date":2086,"open":1007,"high":2087,"low":1011,"close":2087,"change":2088,"percent_change":1674,"volume":1037,"transactions":9,"vwap":2087},"2025-07-07",25.462,0.002,{"date":2090,"open":1027,"high":2091,"low":2092,"close":2091,"change":1117,"percent_change":1807,"volume":739,"transactions":9,"vwap":2091},"2025-07-03",25.46,25.43,{"date":2094,"open":1411,"high":2095,"low":1411,"close":2096,"change":1727,"percent_change":1170,"volume":739,"transactions":9,"vwap":2096},"2025-07-02",25.4,25.389,{"date":2098,"open":1011,"high":1019,"low":2099,"close":2099,"change":2100,"percent_change":1156,"volume":781,"transactions":9,"vwap":2099},"2025-07-01",25.119,-0.301,{"date":2102,"open":1478,"high":2103,"low":1478,"close":2103,"change":2104,"percent_change":2105,"volume":1112,"transactions":9,"vwap":2103},"2025-06-30",25.42,0.457,1.83,{"date":2107,"open":1042,"high":1042,"low":2108,"close":2108,"change":2109,"percent_change":405,"volume":773,"transactions":9,"vwap":2108},"2025-06-27",24.963,-0.081,{"date":2111,"open":1495,"high":2112,"low":1495,"close":2112,"change":2113,"percent_change":909,"volume":1119,"transactions":9,"vwap":2112},"2025-06-26",25.044001,0.296,{"date":2115,"open":1478,"high":1478,"low":2116,"close":2116,"change":737,"percent_change":1589,"volume":1144,"transactions":9,"vwap":2116},"2025-06-25",24.748,{"date":2118,"open":1374,"high":1592,"low":2119,"close":1579,"change":2120,"percent_change":2121,"volume":1860,"transactions":9,"vwap":1579},"2025-06-24",24.705,0.252,1.03,{"date":2123,"open":1680,"high":2124,"low":1677,"close":2125,"change":2126,"percent_change":1066,"volume":1015,"transactions":9,"vwap":2125},"2025-06-23",24.57,24.554,0.093,{"date":2128,"open":2124,"high":2124,"low":2129,"close":2129,"change":2130,"percent_change":765,"volume":1860,"transactions":9,"vwap":2129},"2025-06-20",24.461,-0.109,{"date":2132,"open":2124,"high":1546,"low":1680,"close":2124,"change":2133,"percent_change":1030,"volume":1236,"transactions":9,"vwap":2124},"2025-06-18",0.048,{"date":2135,"open":1731,"high":1731,"low":1610,"close":2136,"change":1639,"percent_change":1640,"volume":1808,"transactions":9,"vwap":2136},"2025-06-17",24.522,{"date":2138,"open":1751,"high":2139,"low":1751,"close":2140,"change":2141,"percent_change":1293,"volume":831,"transactions":9,"vwap":2140},"2025-06-16",24.606,24.593,0.227,{"date":2143,"open":1636,"high":1799,"low":1636,"close":2144,"change":2145,"percent_change":1595,"volume":870,"transactions":9,"vwap":2144},"2025-06-13",24.366,-0.065,{"date":2147,"open":1732,"high":1629,"low":1336,"close":2148,"change":876,"percent_change":993,"volume":1103,"transactions":9,"vwap":2148},"2025-06-12",24.431,{"date":2150,"open":1336,"high":1332,"low":1336,"close":2151,"change":2152,"percent_change":1807,"volume":948,"transactions":9,"vwap":2151},"2025-06-11",24.441,0.068,{"date":2154,"open":1649,"high":1649,"low":1301,"close":2155,"change":2156,"percent_change":1695,"volume":2157,"transactions":9,"vwap":2155},"2025-06-10",24.373,-0.082,9100,{"date":2159,"open":1629,"high":1654,"low":1336,"close":2160,"change":1421,"percent_change":521,"volume":794,"transactions":9,"vwap":2160},"2025-06-09",24.455,{"date":2162,"open":180,"high":1732,"low":1301,"close":2163,"change":2164,"percent_change":577,"volume":982,"transactions":9,"vwap":2163},"2025-06-06",24.359,0.284,{"date":2166,"open":1732,"high":1732,"low":2167,"close":2168,"change":2169,"percent_change":837,"volume":1037,"transactions":9,"vwap":2168},"2025-06-05",24.049999,24.075001,-0.315,{"date":2171,"open":1812,"high":1751,"low":1812,"close":1284,"change":2172,"percent_change":1681,"volume":1119,"transactions":9,"vwap":1284},"2025-06-04",0.044,{"date":2174,"open":1336,"high":1799,"low":1811,"close":2175,"change":2176,"percent_change":2177,"volume":2178,"transactions":9,"vwap":2175},"2025-06-03",24.346,0.218,0.9,21000,{"date":2180,"open":2181,"high":2182,"low":1297,"close":2182,"change":2183,"percent_change":208,"volume":1037,"transactions":9,"vwap":2182},"2025-06-02",24.059,24.128,0.234,{"date":2185,"open":2186,"high":2187,"low":1845,"close":2187,"change":2188,"percent_change":71,"volume":1045,"transactions":9,"vwap":2187},"2025-05-30",23.812,23.894,0.079,{"date":2190,"open":2191,"high":2191,"low":1830,"close":1231,"change":2192,"percent_change":21,"volume":890,"transactions":9,"vwap":1231},"2025-05-29",24.07,-0.095,{"date":2194,"open":2195,"high":2195,"low":1239,"close":1239,"change":2196,"percent_change":625,"volume":1015,"transactions":9,"vwap":1239},"2025-05-28",23.985,-0.084,{"date":2198,"open":1196,"high":1322,"low":1196,"close":1322,"change":2199,"percent_change":2200,"volume":2201,"transactions":9,"vwap":1322},"2025-05-27",0.228,0.96,5900,{"date":2203,"open":2204,"high":2205,"low":1260,"close":2206,"change":1873,"percent_change":110,"volume":823,"transactions":9,"vwap":2206},"2025-05-23",23.731,23.85,23.766,{"date":2208,"open":1240,"high":1823,"low":1240,"close":2209,"change":2210,"percent_change":1008,"volume":823,"transactions":9,"vwap":2209},"2025-05-22",23.859,0.059,{"date":2212,"open":2213,"high":2213,"low":1877,"close":1877,"change":2214,"percent_change":2215,"volume":175,"transactions":9,"vwap":1877},"2025-05-21",23.873,-0.298,-1.24,{"date":2217,"open":1297,"high":1321,"low":1297,"close":2218,"change":2219,"percent_change":716,"volume":1045,"transactions":9,"vwap":2218},"2025-05-20",24.098,0.115,{"date":2221,"open":2222,"high":1222,"low":2222,"close":2223,"change":863,"percent_change":2224,"volume":2225,"transactions":9,"vwap":2223},"2025-05-19",23.65,23.983,0.11,6000,{"date":2227,"open":1106,"high":2228,"low":2205,"close":2229,"change":2230,"percent_change":2231,"volume":926,"transactions":9,"vwap":2229},"2025-05-16",23.975,23.956,0.056,0.23,{"date":2233,"open":1239,"high":1101,"low":2234,"close":2235,"change":2236,"percent_change":451,"volume":1022,"transactions":9,"vwap":2235},"2025-05-15",23.838,23.9,-0.156,{"date":2238,"open":1273,"high":1321,"low":1228,"close":2239,"change":1570,"percent_change":850,"volume":2240,"transactions":9,"vwap":2239},"2025-05-14",24.056,7900,{"date":2242,"open":1106,"high":1316,"low":1106,"close":2243,"change":1035,"percent_change":2244,"volume":2245,"transactions":9,"vwap":2243},"2025-05-13",24.021999,1.73,17400,{"date":2247,"open":1239,"high":1239,"low":2248,"close":2249,"change":895,"percent_change":822,"volume":710,"transactions":9,"vwap":2249},"2025-05-12",23.555,23.614,{"date":2251,"open":2252,"high":2252,"low":2253,"close":1849,"change":225,"percent_change":1014,"volume":823,"transactions":9,"vwap":1849},"2025-05-09",23.55,23.46,{"date":2255,"open":2256,"high":2257,"low":2258,"close":2258,"change":968,"percent_change":649,"volume":1045,"transactions":9,"vwap":2258},"2025-05-08",23.5,23.617,23.47,{"date":2260,"open":2261,"high":2262,"low":1173,"close":2262,"change":2210,"percent_change":1008,"volume":864,"transactions":9,"vwap":2262},"2025-05-07",23.11,23.235,{"date":2264,"open":1134,"high":2265,"low":2266,"close":2265,"change":2267,"percent_change":1890,"volume":2268,"transactions":9,"vwap":2265},"2025-05-06",23.176,23.030001,0.012,33200,{"date":2270,"open":2271,"high":2272,"low":2271,"close":2273,"change":1575,"percent_change":279,"volume":890,"transactions":9,"vwap":2273},"2025-05-05",22.93,23.2,23.164,{"date":2275,"open":556,"high":2276,"low":556,"close":2277,"change":980,"percent_change":2278,"volume":710,"transactions":9,"vwap":2277},"2025-05-02",23.15,23.125,1.92,{"date":2280,"open":2281,"high":2282,"low":2283,"close":2283,"change":702,"percent_change":850,"volume":2284,"transactions":9,"vwap":2283},"2025-05-01",22.79,22.87,22.69,2200,{"date":2286,"open":2287,"high":2288,"low":177,"close":2288,"change":2289,"percent_change":993,"volume":773,"transactions":9,"vwap":2288},"2025-04-30",22.33,22.659,-0.009,{"date":2291,"open":2292,"high":2293,"low":2292,"close":2294,"change":225,"percent_change":1727,"volume":1015,"transactions":9,"vwap":2294},"2025-04-29",22.47,22.67,22.668,{"date":2296,"open":2293,"high":2293,"low":2297,"close":2298,"change":2299,"percent_change":1339,"volume":1860,"transactions":9,"vwap":2298},"2025-04-28",22.422,22.608,-0.048,{"date":181,"open":2301,"high":2302,"low":2301,"close":2302,"change":2303,"percent_change":1827,"volume":1002,"transactions":9,"vwap":2302},22.48,22.656,0.176]