[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-AGRW":3,"homepage-market-summary":23,"stock-historical-AGRW":165},{"ticker":4,"date":5,"profile":6,"quote":11},"AGRW","2026-10-01",{"name":7,"exchange":8,"sector":9,"industry":10,"description":9,"ceo":9,"employees":9,"headquarters":9,"founded":9},"Allspring LT Large Growth ETF","NYSE Arca",null,"ETF",{"close":12,"open":12,"high":12,"low":12,"prev_close":13,"change":14,"percent_change":15,"volume":16,"transactions":17,"vwap":12,"high_52w":18,"low_52w":19,"avg_volume_52w":20,"range_52w_percent":21,"record_count":22},32.91,33.0012,-0.0912,-0.28,314.090304,0,33.72,20.68,17096.666798188977,93.8,381,{"status":24,"indices":25,"watchlist":67,"sectors":90,"benchmarks":145},"success",[26,34,41,48,54,61],{"symbol":27,"name":28,"price":29,"change":30,"pct_change":31,"is_up":32,"sparkline":33,"date":5},"SPX","S&P 500",7666.45,14.91,0.19,true,"0.0,3.1 2.3,5.0 4.6,8.0 6.9,10.4 9.3,13.4 11.6,9.1 13.9,11.5 16.2,13.8 18.5,16.0 20.8,10.3 23.2,9.5 25.5,2.0 27.8,2.0 30.1,5.9 32.4,6.0 34.7,3.4 37.1,7.3 39.4,8.2 41.7,9.4 44.0,8.5",{"symbol":35,"name":36,"price":37,"change":38,"pct_change":39,"is_up":32,"sparkline":40,"date":5},"NDX","NASDAQ 100",30501.56,93.06,0.31,"0.0,11.8 2.3,11.3 4.6,11.6 6.9,12.2 9.3,14.7 11.6,12.6 13.9,14.5 16.2,16.0 18.5,15.9 20.8,12.0 23.2,10.5 25.5,4.0 27.8,2.0 30.1,4.0 32.4,4.0 34.7,3.0 37.1,5.6 39.4,5.1 41.7,4.5 44.0,3.8",{"symbol":42,"name":43,"price":44,"change":45,"pct_change":46,"is_up":32,"sparkline":47,"date":5},"DJI","DOW JONES",50927,21,0.04,"0.0,2.0 2.3,3.4 4.6,6.5 6.9,8.6 9.3,10.2 11.6,7.6 13.9,8.4 16.2,10.0 18.5,13.2 20.8,11.6 23.2,12.1 25.5,10.2 27.8,11.2 30.1,12.9 32.4,13.8 34.7,11.4 37.1,13.1 39.4,13.8 41.7,16.0 44.0,15.9",{"symbol":49,"name":50,"price":51,"change":52,"pct_change":46,"is_up":32,"sparkline":53,"date":5},"COMP","NASDAQ Composite",26871.6,10.53,"0.0,9.3 2.3,10.2 4.6,11.1 6.9,13.0 9.3,14.9 11.6,12.1 13.9,13.7 16.2,16.0 18.5,16.0 20.8,11.1 23.2,10.0 25.5,3.4 27.8,2.0 30.1,5.4 32.4,5.4 34.7,3.9 37.1,6.7 39.4,6.9 41.7,6.2 44.0,6.1",{"symbol":55,"name":56,"price":57,"change":58,"pct_change":59,"is_up":32,"sparkline":60,"date":5},"RUT","RUSSELL 2000",2790.2,11.3,0.41,"0.0,2.6 2.3,2.0 4.6,3.0 6.9,6.1 9.3,8.4 11.6,7.5 13.9,8.8 16.2,10.4 18.5,11.3 20.8,10.2 23.2,11.2 25.5,10.1 27.8,8.8 30.1,12.9 32.4,13.1 34.7,12.8 37.1,14.4 39.4,15.1 41.7,16.0 44.0,15.1",{"symbol":62,"name":63,"price":64,"change":65,"pct_change":39,"is_up":32,"sparkline":66,"date":5},"VIX","CBOE VIX",16.39,0.05,"0.0,15.6 2.3,14.8 4.6,10.2 6.9,7.3 9.3,2.0 11.6,9.7 13.9,4.9 16.2,4.5 18.5,2.5 20.8,11.3 23.2,13.7 25.5,13.5 27.8,16.0 30.1,12.3 32.4,10.4 34.7,13.5 37.1,8.8 39.4,8.9 41.7,7.8 44.0,7.6",[68,75,83],{"symbol":69,"name":70,"price":71,"change":72,"pct_change":73,"is_up":32,"sparkline":74,"date":5},"NVDA","NVIDIA Corp",230.86,2.48,1.09,"0.0,13.9 7.3,16.0 14.7,14.9 22.0,6.5 29.3,10.1 36.7,7.5 44.0,2.0",{"symbol":76,"name":77,"price":78,"change":79,"pct_change":80,"is_up":81,"sparkline":82,"date":5},"AAPL","Apple Inc",330.32,-2.7,-0.81,false,"0.0,6.9 7.3,8.2 14.7,2.0 22.0,5.2 29.3,16.0 36.7,11.7 44.0,14.9",{"symbol":84,"name":85,"price":86,"change":87,"pct_change":88,"is_up":81,"sparkline":89,"date":5},"TSLA","Tesla Inc",354.11,-0.7,-0.2,"0.0,2.0 7.3,3.1 14.7,6.1 22.0,13.6 29.3,16.0 36.7,15.0 44.0,15.3",[91,96,101,106,111,116,121,126,130,135,140],{"name":92,"etf":93,"change":94,"price":95,"is_up":32},"Technology","XLK",1.05,197.81,{"name":97,"etf":98,"change":99,"price":100,"is_up":32},"Financials","XLF",0.11,53.46,{"name":102,"etf":103,"change":104,"price":105,"is_up":81},"Healthcare","XLV",-1.32,166.2,{"name":107,"etf":108,"change":109,"price":110,"is_up":81},"Consumer Cycl","XLY",-0.03,108.81,{"name":112,"etf":113,"change":114,"price":115,"is_up":81},"Consumer Staples","XLP",-0.33,80.33,{"name":117,"etf":118,"change":119,"price":120,"is_up":32},"Energy","XLE",1.95,62.7,{"name":122,"etf":123,"change":124,"price":125,"is_up":32},"Industrials","XLI",0.99,168.64,{"name":127,"etf":128,"change":114,"price":129,"is_up":81},"Materials","XLB",48.54,{"name":131,"etf":132,"change":133,"price":134,"is_up":81},"Real Estate","XLRE",-0.56,40.68,{"name":136,"etf":137,"change":138,"price":139,"is_up":32},"Utilities","XLU",0.61,39.68,{"name":141,"etf":142,"change":143,"price":144,"is_up":81},"Comm Services","XLC",-0.93,109.94,[146,151,155,160],{"ticker":147,"name":148,"price":149,"change":150,"is_up":32},"SPY","SPDR S&P 500 ETF",763.99,0.18,{"ticker":152,"name":153,"price":154,"change":39,"is_up":32},"QQQ","Invesco QQQ Trust",742.03,{"ticker":156,"name":157,"price":158,"change":159,"is_up":32},"DIA","SPDR Dow Jones ETF",508.68,0.03,{"ticker":161,"name":162,"price":163,"change":164,"is_up":32},"IWM","iShares Russell 2000",279.06,0.42,{"ticker":4,"total_count":166,"page":167,"page_size":168,"total_pages":167,"summary":169,"data":175},365,1,1000,{"period_high":18,"period_low":170,"average_volume":171,"total_volume":172,"period_return":173,"latest_close":12,"start_date":174,"end_date":5},21.81,4691,1712330.05011,49.67,"2025-04-21",[176,179,185,195,205,212,219,227,237,244,252,259,268,277,285,293,302,311,318,324,331,339,346,354,362,369,377,385,390,396,404,412,419,426,433,440,448,456,464,472,480,488,497,505,514,521,529,537,544,551,558,567,575,581,588,594,600,610,618,624,631,637,642,650,654,658,663,670,677,682,686,691,696,703,710,715,723,732,738,743,750,754,758,763,768,772,778,784,788,793,796,802,807,811,817,824,829,834,839,843,848,854,859,865,870,876,882,886,893,898,903,908,913,921,927,934,940,945,950,956,962,968,974,980,985,991,998,1005,1010,1015,1020,1025,1031,1036,1041,1046,1052,1057,1062,1069,1075,1080,1084,1088,1092,1098,1104,1110,1115,1121,1127,1131,1137,1142,1149,1155,1160,1164,1169,1174,1178,1183,1188,1193,1199,1206,1212,1219,1226,1232,1238,1244,1250,1256,1263,1270,1275,1282,1286,1290,1295,1299,1303,1310,1314,1318,1322,1328,1332,1336,1341,1346,1349,1353,1358,1363,1368,1372,1377,1381,1385,1390,1394,1399,1403,1407,1413,1417,1421,1424,1429,1432,1437,1442,1448,1453,1458,1461,1465,1470,1473,1477,1482,1487,1491,1495,1501,1505,1511,1515,1520,1526,1532,1539,1545,1551,1556,1561,1565,1568,1570,1575,1579,1584,1589,1596,1601,1607,1613,1617,1622,1625,1628,1632,1636,1640,1643,1648,1653,1657,1661,1665,1671,1676,1681,1686,1692,1698,1702,1707,1711,1716,1723,1727,1732,1738,1744,1748,1753,1758,1761,1767,1771,1776,1780,1784,1787,1791,1795,1802,1806,1811,1816,1821,1826,1830,1834,1840,1846,1849,1855,1861,1865,1869,1874,1880,1884,1888,1892,1895,1901,1905,1909,1912,1919,1922,1926,1930,1935,1940,1946,1952,1957,1961,1965,1972,1978,1984,1987,1991,1997,2003,2011,2019,2026,2032,2039,2045,2050,2056,2062,2068,2071,2075,2081,2085,2090,2094,2100,2107,2113,2119,2125,2128,2135,2142,2148,2154,2160,2163,2169,2174,2179,2184,2190],{"date":5,"open":12,"high":12,"low":12,"close":12,"change":14,"percent_change":15,"volume":16,"transactions":177,"vwap":178},23,32.9233,{"date":180,"open":13,"high":13,"low":13,"close":13,"change":181,"percent_change":182,"volume":183,"transactions":45,"vwap":184},"2026-09-30",0.0402,0.12,42.0467,33.1249,{"date":186,"open":187,"high":188,"low":189,"close":188,"change":190,"percent_change":191,"volume":192,"transactions":193,"vwap":194},"2026-09-29",32.9,32.961,32.88,0.0297,0.09,638.066927,19,32.89,{"date":196,"open":197,"high":198,"low":199,"close":199,"change":200,"percent_change":201,"volume":202,"transactions":203,"vwap":204},"2026-09-28",33.05,33.06,32.9313,-0.1784,-0.54,2934.5637,36,33.0481,{"date":206,"open":207,"high":207,"low":207,"close":207,"change":208,"percent_change":209,"volume":210,"transactions":45,"vwap":211},"2026-09-25",33.1097,0.0977,0.3,50.0467,33.1119,{"date":213,"open":214,"high":214,"low":214,"close":214,"change":215,"percent_change":39,"volume":216,"transactions":217,"vwap":218},"2026-09-24",33.012,0.1014,21.1068,22,32.83,{"date":220,"open":221,"high":221,"low":221,"close":221,"change":222,"percent_change":223,"volume":224,"transactions":225,"vwap":226},"2026-09-23",32.9106,-0.2995,-0.9,71.0767,17,32.9959,{"date":228,"open":229,"high":230,"low":229,"close":231,"change":232,"percent_change":233,"volume":234,"transactions":235,"vwap":236},"2026-09-22",33.17,33.25,33.2101,0.0425,0.13,6301.0467,28,33.173,{"date":238,"open":239,"high":239,"low":239,"close":239,"change":240,"percent_change":241,"volume":242,"transactions":225,"vwap":243},"2026-09-21",33.1676,0.7069,2.18,46.0467,32.8388,{"date":245,"open":246,"high":247,"low":246,"close":247,"change":248,"percent_change":182,"volume":249,"transactions":250,"vwap":251},"2026-09-18",32.38,32.4607,0.0378,298.0467,18,32.3837,{"date":253,"open":254,"high":254,"low":254,"close":254,"change":255,"percent_change":256,"volume":257,"transactions":250,"vwap":258},"2026-09-17",32.4229,0.3929,1.23,33.04595,32.4322,{"date":260,"open":261,"high":261,"low":262,"close":262,"change":263,"percent_change":264,"volume":265,"transactions":266,"vwap":267},"2026-09-16",32.2,32.03,0.004,0.01,138.0467,16,32.1663,{"date":269,"open":270,"high":270,"low":271,"close":271,"change":272,"percent_change":273,"volume":274,"transactions":275,"vwap":276},"2026-09-15",32.11,32.026,-0.2082,-0.65,346,47,32.0928,{"date":278,"open":279,"high":279,"low":279,"close":279,"change":280,"percent_change":281,"volume":282,"transactions":283,"vwap":284},"2026-09-14",32.2342,-0.1697,-0.52,267.6605,43,32.2129,{"date":286,"open":287,"high":287,"low":287,"close":287,"change":288,"percent_change":289,"volume":290,"transactions":291,"vwap":292},"2026-09-11",32.4039,0.2906,0.9,88.4586,25,32.4463,{"date":294,"open":295,"high":295,"low":296,"close":296,"change":297,"percent_change":298,"volume":299,"transactions":300,"vwap":301},"2026-09-10",32.15,32.1133,-0.3059,-0.94,1339.3849,24,32.1458,{"date":303,"open":304,"high":304,"low":305,"close":305,"change":306,"percent_change":307,"volume":308,"transactions":309,"vwap":310},"2026-09-09",32.42,32.4192,-0.2512,-0.77,534.3536,20,32.4263,{"date":312,"open":313,"high":313,"low":313,"close":313,"change":314,"percent_change":315,"volume":316,"transactions":291,"vwap":317},"2026-09-08",32.6704,-0.2453,-0.75,35.253661,32.8058,{"date":319,"open":194,"high":320,"low":194,"close":320,"change":321,"percent_change":109,"volume":322,"transactions":45,"vwap":323},"2026-09-04",32.9157,-0.0092,933.4406,32.8928,{"date":325,"open":326,"high":326,"low":326,"close":326,"change":327,"percent_change":328,"volume":329,"transactions":291,"vwap":330},"2026-09-03",32.9249,0.4196,1.29,48.3836,32.7746,{"date":332,"open":333,"high":334,"low":333,"close":334,"change":335,"percent_change":336,"volume":337,"transactions":45,"vwap":338},"2026-09-02",32.39,32.5053,0.165,0.51,1145.3536,32.3936,{"date":340,"open":341,"high":341,"low":341,"close":341,"change":342,"percent_change":343,"volume":344,"transactions":225,"vwap":345},"2026-09-01",32.3403,-0.4595,-1.4,25.3536,32.3908,{"date":347,"open":348,"high":348,"low":348,"close":348,"change":349,"percent_change":350,"volume":351,"transactions":352,"vwap":353},"2026-08-31",32.7998,-0.0573,-0.17,217.322457,32,32.7391,{"date":355,"open":356,"high":356,"low":357,"close":357,"change":358,"percent_change":359,"volume":360,"transactions":291,"vwap":361},"2026-08-28",32.99,32.8571,-0.2371,-0.72,777.3836,32.9525,{"date":363,"open":364,"high":364,"low":364,"close":364,"change":365,"percent_change":366,"volume":367,"transactions":309,"vwap":368},"2026-08-27",33.0942,0.7269,2.25,81.8836,33.0109,{"date":370,"open":371,"high":371,"low":371,"close":371,"change":372,"percent_change":373,"volume":374,"transactions":375,"vwap":376},"2026-08-26",32.3673,0.0255,0.08,15.3536,14,32.3298,{"date":378,"open":379,"high":380,"low":379,"close":380,"change":381,"percent_change":382,"volume":383,"transactions":193,"vwap":384},"2026-08-25",32.31,32.3418,0.1666,0.52,133.3536,32.3234,{"date":386,"open":387,"high":387,"low":387,"close":387,"change":388,"percent_change":307,"volume":344,"transactions":177,"vwap":389},"2026-08-24",32.1752,-0.2504,32.1812,{"date":391,"open":392,"high":392,"low":392,"close":392,"change":393,"percent_change":138,"volume":394,"transactions":217,"vwap":395},"2026-08-21",32.4256,0.1956,224.3536,32.413,{"date":397,"open":398,"high":398,"low":399,"close":399,"change":400,"percent_change":273,"volume":401,"transactions":402,"vwap":403},"2026-08-20",32.41,32.23,-0.2104,1348.3846,37,32.3399,{"date":405,"open":406,"high":406,"low":407,"close":407,"change":408,"percent_change":409,"volume":410,"transactions":300,"vwap":411},"2026-08-19",32.7,32.4404,-0.103,-0.32,1021.9846,32.5788,{"date":413,"open":414,"high":414,"low":414,"close":414,"change":415,"percent_change":416,"volume":417,"transactions":225,"vwap":418},"2026-08-18",32.5434,-0.483,-1.46,18.322996,32.5971,{"date":420,"open":421,"high":421,"low":421,"close":421,"change":422,"percent_change":423,"volume":424,"transactions":217,"vwap":425},"2026-08-17",33.0264,-0.1232,-0.37,140.323498,33.157,{"date":427,"open":428,"high":428,"low":429,"close":429,"change":430,"percent_change":80,"volume":431,"transactions":217,"vwap":432},"2026-08-14",33.335,33.1496,-0.2717,165.1096,33.3324,{"date":434,"open":435,"high":435,"low":435,"close":435,"change":436,"percent_change":437,"volume":438,"transactions":250,"vwap":439},"2026-08-13",33.4213,0.2672,0.81,21.3826,33.4012,{"date":441,"open":442,"high":442,"low":443,"close":443,"change":444,"percent_change":445,"volume":446,"transactions":309,"vwap":447},"2026-08-12",33.2,33.1541,0.2204,0.67,447.3536,33.2009,{"date":449,"open":450,"high":450,"low":451,"close":451,"change":452,"percent_change":453,"volume":454,"transactions":291,"vwap":455},"2026-08-11",33.22,32.9337,-0.1609,-0.49,3404.3536,32.9769,{"date":457,"open":442,"high":442,"low":458,"close":459,"change":460,"percent_change":461,"volume":462,"transactions":291,"vwap":463},"2026-08-10",33.08,33.0946,0.0508,0.15,588.3536,33.1273,{"date":465,"open":466,"high":467,"low":466,"close":467,"change":468,"percent_change":469,"volume":470,"transactions":45,"vwap":471},"2026-08-07",32.95,33.0438,0.3123,0.95,1061.3836,33.0132,{"date":473,"open":474,"high":474,"low":475,"close":475,"change":476,"percent_change":477,"volume":478,"transactions":300,"vwap":479},"2026-08-06",32.78,32.7315,-0.2327,-0.71,1741.4136,32.7623,{"date":481,"open":482,"high":482,"low":483,"close":483,"change":484,"percent_change":485,"volume":486,"transactions":300,"vwap":487},"2026-08-05",33.14,32.9642,0.0517,0.16,1163.3836,33.1336,{"date":489,"open":490,"high":491,"low":492,"close":491,"change":493,"percent_change":119,"volume":494,"transactions":495,"vwap":496},"2026-08-04",32.8493,32.9125,32.8,0.6297,2468.3536,59,32.8589,{"date":498,"open":499,"high":500,"low":499,"close":500,"change":501,"percent_change":502,"volume":503,"transactions":250,"vwap":504},"2026-08-03",31.67,32.2828,0.6329,2,425.3846,31.6873,{"date":506,"open":507,"high":508,"low":507,"close":508,"change":509,"percent_change":510,"volume":511,"transactions":512,"vwap":513},"2026-07-31",31.5,31.6499,0.5608,1.8,947.891329,40,31.5045,{"date":515,"open":516,"high":517,"low":516,"close":517,"change":518,"percent_change":502,"volume":519,"transactions":45,"vwap":520},"2026-07-30",30.86,31.0891,0.6094,548.32098,30.8707,{"date":522,"open":523,"high":523,"low":524,"close":524,"change":525,"percent_change":526,"volume":527,"transactions":291,"vwap":528},"2026-07-29",30.88,30.4797,-0.5014,-1.62,900.3591,30.9478,{"date":530,"open":531,"high":531,"low":532,"close":532,"change":533,"percent_change":534,"volume":535,"transactions":300,"vwap":536},"2026-07-28",31.02,30.9811,0.0999,0.32,872.3536,30.9649,{"date":538,"open":539,"high":539,"low":539,"close":539,"change":540,"percent_change":541,"volume":542,"transactions":266,"vwap":543},"2026-07-27",30.8812,0.0198,0.06,24.3536,30.9397,{"date":545,"open":546,"high":546,"low":546,"close":546,"change":547,"percent_change":548,"volume":549,"transactions":225,"vwap":550},"2026-07-24",30.8614,-0.112,-0.36,60.328312,30.8899,{"date":552,"open":553,"high":553,"low":553,"close":553,"change":554,"percent_change":555,"volume":556,"transactions":309,"vwap":557},"2026-07-23",30.9734,-0.4974,-1.58,219.3856,30.9278,{"date":559,"open":507,"high":560,"low":561,"close":561,"change":562,"percent_change":563,"volume":564,"transactions":565,"vwap":566},"2026-07-22",31.54,31.4708,-0.2835,-0.89,367.3536,15,31.5304,{"date":568,"open":569,"high":570,"low":569,"close":570,"change":571,"percent_change":572,"volume":573,"transactions":266,"vwap":574},"2026-07-21",31.735,31.7543,0.169,0.54,382.3536,31.7523,{"date":576,"open":577,"high":577,"low":577,"close":577,"change":578,"percent_change":264,"volume":579,"transactions":266,"vwap":580},"2026-07-20",31.5853,0.0026,47.3536,31.7712,{"date":582,"open":583,"high":583,"low":583,"close":583,"change":584,"percent_change":585,"volume":586,"transactions":565,"vwap":587},"2026-07-17",31.5827,-0.4117,-1.29,29.3536,31.5469,{"date":589,"open":590,"high":590,"low":590,"close":590,"change":591,"percent_change":104,"volume":592,"transactions":375,"vwap":593},"2026-07-16",31.9944,-0.4289,13.3846,32.1438,{"date":595,"open":596,"high":596,"low":596,"close":596,"change":597,"percent_change":59,"volume":598,"transactions":250,"vwap":599},"2026-07-15",32.4233,0.1334,84.3536,32.4104,{"date":601,"open":602,"high":603,"low":602,"close":604,"change":605,"percent_change":606,"volume":607,"transactions":608,"vwap":609},"2026-07-14",32.21,32.32,32.2899,0.322,1.01,2475.291796,27,32.2658,{"date":611,"open":612,"high":612,"low":613,"close":613,"change":614,"percent_change":615,"volume":616,"transactions":235,"vwap":617},"2026-07-13",32.26,31.9679,-0.3811,-1.18,6716.2482,32.2442,{"date":619,"open":379,"high":620,"low":379,"close":620,"change":621,"percent_change":622,"volume":623,"transactions":9,"vwap":620},"2026-07-10",32.349,0.093,0.29,1200,{"date":625,"open":626,"high":627,"low":626,"close":627,"change":628,"percent_change":629,"volume":630,"transactions":9,"vwap":627},"2026-07-09",32.055,32.256,0.343,1.07,1400,{"date":632,"open":633,"high":633,"low":633,"close":633,"change":634,"percent_change":635,"volume":636,"transactions":9,"vwap":633},"2026-07-08",31.913,0.121,0.38,100,{"date":638,"open":639,"high":639,"low":639,"close":639,"change":640,"percent_change":641,"volume":636,"transactions":9,"vwap":639},"2026-07-07",31.792,-0.213,-0.67,{"date":643,"open":644,"high":645,"low":644,"close":646,"change":647,"percent_change":648,"volume":649,"transactions":9,"vwap":646},"2026-07-06",31.76,32.029999,32.0050011,0.395,1.25,3100,{"date":651,"open":652,"high":652,"low":652,"close":652,"change":653,"percent_change":281,"volume":636,"transactions":9,"vwap":652},"2026-07-02",31.61,-0.164,{"date":655,"open":656,"high":656,"low":656,"close":656,"change":657,"percent_change":109,"volume":636,"transactions":9,"vwap":656},"2026-07-01",31.774,-0.011,{"date":659,"open":660,"high":660,"low":660,"close":660,"change":661,"percent_change":662,"volume":636,"transactions":9,"vwap":660},"2026-06-30",31.785,0.477,1.52,{"date":664,"open":665,"high":666,"low":665,"close":666,"change":667,"percent_change":668,"volume":669,"transactions":9,"vwap":666},"2026-06-29",31.18,31.308,0.462,1.5,500,{"date":671,"open":672,"high":673,"low":672,"close":673,"change":674,"percent_change":675,"volume":676,"transactions":9,"vwap":673},"2026-06-26",30.38,30.846,0.242,0.79,400,{"date":678,"open":679,"high":679,"low":679,"close":679,"change":680,"percent_change":681,"volume":636,"transactions":9,"vwap":679},"2026-06-25",30.604,-0.271,-0.88,{"date":683,"open":684,"high":684,"low":684,"close":684,"change":685,"percent_change":15,"volume":636,"transactions":9,"vwap":684},"2026-06-24",30.875,-0.086,{"date":687,"open":688,"high":688,"low":688,"close":688,"change":689,"percent_change":690,"volume":636,"transactions":9,"vwap":688},"2026-06-23",30.961,-0.541,-1.72,{"date":692,"open":693,"high":693,"low":693,"close":693,"change":694,"percent_change":695,"volume":636,"transactions":9,"vwap":693},"2026-06-22",31.502,-0.407,-1.28,{"date":697,"open":698,"high":699,"low":698,"close":699,"change":700,"percent_change":701,"volume":702,"transactions":9,"vwap":699},"2026-06-18",31.83,31.909,0.529,1.69,200,{"date":704,"open":705,"high":705,"low":706,"close":706,"change":707,"percent_change":708,"volume":709,"transactions":9,"vwap":706},"2026-06-17",31.75,31.38,-0.441,-1.39,7400,{"date":711,"open":712,"high":712,"low":712,"close":712,"change":713,"percent_change":714,"volume":636,"transactions":9,"vwap":712},"2026-06-16",31.821,-0.258,-0.8,{"date":716,"open":717,"high":718,"low":717,"close":719,"change":720,"percent_change":721,"volume":722,"transactions":9,"vwap":719},"2026-06-15",31.92,32.12,32.078999,0.749,2.39,9300,{"date":724,"open":725,"high":726,"low":727,"close":728,"change":729,"percent_change":730,"volume":731,"transactions":9,"vwap":728},"2026-06-12",31.21,31.4,31.17,31.33,-0.024,-0.08,15800,{"date":733,"open":734,"high":735,"low":734,"close":735,"change":736,"percent_change":256,"volume":737,"transactions":9,"vwap":735},"2026-06-11",30.9,31.354,0.382,5800,{"date":739,"open":725,"high":725,"low":740,"close":740,"change":741,"percent_change":742,"volume":669,"transactions":9,"vwap":740},"2026-06-10",30.972,-0.602,-1.91,{"date":744,"open":745,"high":746,"low":745,"close":746,"change":747,"percent_change":748,"volume":749,"transactions":9,"vwap":746},"2026-06-09",30.89,31.574,-0.215,-0.68,700,{"date":751,"open":752,"high":752,"low":753,"close":753,"change":263,"percent_change":264,"volume":749,"transactions":9,"vwap":753},"2026-06-08",31.89,31.789,{"date":755,"open":660,"high":660,"low":660,"close":660,"change":756,"percent_change":757,"volume":636,"transactions":9,"vwap":660},"2026-06-05",-1.066,-3.24,{"date":759,"open":760,"high":760,"low":760,"close":760,"change":761,"percent_change":762,"volume":636,"transactions":9,"vwap":760},"2026-06-04",32.851,0.006,0.02,{"date":764,"open":765,"high":765,"low":765,"close":765,"change":766,"percent_change":767,"volume":636,"transactions":9,"vwap":765},"2026-06-03",32.845,-0.566,-1.69,{"date":769,"open":770,"high":770,"low":770,"close":770,"change":771,"percent_change":748,"volume":636,"transactions":9,"vwap":770},"2026-06-02",33.411,-0.229,{"date":773,"open":18,"high":18,"low":774,"close":774,"change":775,"percent_change":776,"volume":777,"transactions":9,"vwap":774},"2026-06-01",33.64,0.636,1.93,600,{"date":779,"open":780,"high":781,"low":780,"close":781,"change":782,"percent_change":783,"volume":777,"transactions":9,"vwap":781},"2026-05-29",32.68,33.0040016,0.506,1.56,{"date":785,"open":786,"high":786,"low":786,"close":786,"change":787,"percent_change":124,"volume":636,"transactions":9,"vwap":786},"2026-05-28",32.498,0.318,{"date":789,"open":790,"high":790,"low":790,"close":790,"change":791,"percent_change":792,"volume":636,"transactions":9,"vwap":790},"2026-05-27",32.18,-0.098,-0.3,{"date":794,"open":795,"high":795,"low":795,"close":795,"change":634,"percent_change":635,"volume":702,"transactions":9,"vwap":795},"2026-05-26",32.278,{"date":797,"open":798,"high":798,"low":799,"close":799,"change":800,"percent_change":801,"volume":636,"transactions":9,"vwap":799},"2026-05-22",32.22,32.157,0.079,0.25,{"date":803,"open":804,"high":804,"low":804,"close":804,"change":805,"percent_change":806,"volume":636,"transactions":9,"vwap":804},"2026-05-21",32.077999,0.075,0.23,{"date":808,"open":809,"high":809,"low":809,"close":809,"change":810,"percent_change":94,"volume":636,"transactions":9,"vwap":809},"2026-05-20",32.0029984,0.332,{"date":812,"open":813,"high":813,"low":814,"close":814,"change":815,"percent_change":816,"volume":168,"transactions":9,"vwap":814},"2026-05-19",31.82,31.671,-0.319,-1,{"date":818,"open":819,"high":819,"low":820,"close":821,"change":822,"percent_change":823,"volume":749,"transactions":9,"vwap":821},"2026-05-18",32.09,31.81,31.99,-0.017,-0.05,{"date":825,"open":826,"high":826,"low":826,"close":826,"change":827,"percent_change":828,"volume":636,"transactions":9,"vwap":826},"2026-05-15",32.007,-0.337,-1.04,{"date":830,"open":379,"high":831,"low":379,"close":831,"change":832,"percent_change":833,"volume":702,"transactions":9,"vwap":831},"2026-05-14",32.344,0.434,1.36,{"date":835,"open":752,"high":836,"low":752,"close":836,"change":837,"percent_change":838,"volume":749,"transactions":9,"vwap":836},"2026-05-13",31.91,0.281,0.89,{"date":840,"open":841,"high":841,"low":841,"close":841,"change":842,"percent_change":109,"volume":636,"transactions":9,"vwap":841},"2026-05-12",31.629,-0.009,{"date":844,"open":845,"high":845,"low":845,"close":845,"change":846,"percent_change":847,"volume":636,"transactions":9,"vwap":845},"2026-05-11",31.638,-0.047,-0.15,{"date":849,"open":850,"high":851,"low":850,"close":851,"change":852,"percent_change":853,"volume":749,"transactions":9,"vwap":851},"2026-05-08",31.66,31.685,0.228,0.72,{"date":855,"open":856,"high":856,"low":856,"close":856,"change":857,"percent_change":858,"volume":636,"transactions":9,"vwap":856},"2026-05-07",31.457,0.115,0.37,{"date":860,"open":861,"high":862,"low":861,"close":862,"change":863,"percent_change":864,"volume":676,"transactions":9,"vwap":862},"2026-05-06",31.3,31.342,0.512,1.66,{"date":866,"open":867,"high":523,"low":868,"close":868,"change":869,"percent_change":382,"volume":676,"transactions":9,"vwap":868},"2026-05-05",30.879,30.83,0.158,{"date":871,"open":872,"high":872,"low":873,"close":873,"change":874,"percent_change":875,"volume":676,"transactions":9,"vwap":873},"2026-05-04",30.71,30.672,-0.043,-0.14,{"date":877,"open":878,"high":878,"low":879,"close":879,"change":880,"percent_change":572,"volume":881,"transactions":9,"vwap":879},"2026-05-01",30.81,30.715,0.164,800,{"date":883,"open":884,"high":884,"low":884,"close":884,"change":885,"percent_change":31,"volume":636,"transactions":9,"vwap":884},"2026-04-30",30.551,0.057,{"date":887,"open":888,"high":888,"low":889,"close":890,"change":891,"percent_change":114,"volume":892,"transactions":9,"vwap":890},"2026-04-29",30.52,30.48,30.494,-0.101,300,{"date":894,"open":895,"high":895,"low":895,"close":895,"change":896,"percent_change":897,"volume":636,"transactions":9,"vwap":895},"2026-04-28",30.595,-0.355,-1.15,{"date":899,"open":734,"high":900,"low":734,"close":900,"change":901,"percent_change":902,"volume":892,"transactions":9,"vwap":900},"2026-04-27",30.95,0.087,0.28,{"date":904,"open":868,"high":905,"low":868,"close":905,"change":906,"percent_change":907,"volume":892,"transactions":9,"vwap":905},"2026-04-24",30.863,0.409,1.34,{"date":909,"open":910,"high":910,"low":910,"close":910,"change":911,"percent_change":912,"volume":636,"transactions":9,"vwap":910},"2026-04-23",30.454,-0.435,-1.41,{"date":914,"open":915,"high":916,"low":917,"close":916,"change":918,"percent_change":919,"volume":920,"transactions":9,"vwap":916},"2026-04-22",30.79,30.889,30.77,0.579,1.91,4500,{"date":922,"open":923,"high":923,"low":924,"close":924,"change":925,"percent_change":926,"volume":777,"transactions":9,"vwap":924},"2026-04-21",30.57,30.31,-0.16,-0.53,{"date":928,"open":672,"high":929,"low":930,"close":929,"change":931,"percent_change":932,"volume":933,"transactions":9,"vwap":929},"2026-04-20",30.47,30.23,-0.004,-0.01,13300,{"date":935,"open":936,"high":936,"low":937,"close":937,"change":938,"percent_change":939,"volume":777,"transactions":9,"vwap":937},"2026-04-17",30.53,30.474,0.43,1.43,{"date":941,"open":942,"high":943,"low":942,"close":943,"change":944,"percent_change":622,"volume":669,"transactions":9,"vwap":943},"2026-04-16",30.040001,30.044001,0.086,{"date":946,"open":947,"high":947,"low":947,"close":947,"change":948,"percent_change":949,"volume":636,"transactions":9,"vwap":947},"2026-04-15",29.958,0.507,1.72,{"date":951,"open":952,"high":953,"low":952,"close":953,"change":954,"percent_change":510,"volume":955,"transactions":9,"vwap":953},"2026-04-14",29.37,29.451,0.521,1600,{"date":957,"open":958,"high":959,"low":958,"close":959,"change":960,"percent_change":961,"volume":676,"transactions":9,"vwap":959},"2026-04-13",28.65,28.93,0.474,1.67,{"date":963,"open":964,"high":964,"low":965,"close":966,"change":967,"percent_change":762,"volume":702,"transactions":9,"vwap":966},"2026-04-10",28.54,28.44,28.456,0.007,{"date":969,"open":970,"high":970,"low":965,"close":971,"change":972,"percent_change":973,"volume":676,"transactions":9,"vwap":971},"2026-04-09",28.45,28.449,0.101,0.36,{"date":975,"open":976,"high":977,"low":976,"close":977,"change":978,"percent_change":979,"volume":749,"transactions":9,"vwap":977},"2026-04-08",28.3,28.348,0.722,2.61,{"date":981,"open":982,"high":982,"low":982,"close":982,"change":983,"percent_change":984,"volume":636,"transactions":9,"vwap":982},"2026-04-07",27.626,0.095,0.35,{"date":986,"open":987,"high":988,"low":987,"close":989,"change":944,"percent_change":39,"volume":990,"transactions":9,"vwap":989},"2026-04-06",27.5,27.55,27.531,2400,{"date":992,"open":993,"high":994,"low":995,"close":994,"change":996,"percent_change":984,"volume":997,"transactions":9,"vwap":994},"2026-04-02",27.36,27.445,27.355,0.096,900,{"date":999,"open":1000,"high":1001,"low":1002,"close":1002,"change":852,"percent_change":1003,"volume":1004,"transactions":9,"vwap":1002},"2026-04-01",27.45,27.46,27.349,0.84,5900,{"date":1006,"open":1007,"high":1007,"low":1007,"close":1007,"change":1008,"percent_change":1009,"volume":636,"transactions":9,"vwap":1007},"2026-03-31",27.121,0.932,3.56,{"date":1011,"open":1012,"high":1012,"low":1012,"close":1012,"change":1013,"percent_change":1014,"volume":636,"transactions":9,"vwap":1012},"2026-03-30",26.189,-0.061,-0.23,{"date":1016,"open":1017,"high":1017,"low":1017,"close":1017,"change":1018,"percent_change":1019,"volume":636,"transactions":9,"vwap":1017},"2026-03-27",26.25,-0.708,-2.63,{"date":1021,"open":1022,"high":1022,"low":1022,"close":1022,"change":1023,"percent_change":1024,"volume":636,"transactions":9,"vwap":1022},"2026-03-26",26.958,-0.58,-2.11,{"date":1026,"open":1027,"high":1028,"low":1027,"close":1028,"change":1029,"percent_change":1030,"volume":881,"transactions":9,"vwap":1028},"2026-03-25",27.48,27.538,0.188,0.69,{"date":1032,"open":1033,"high":1033,"low":1033,"close":1033,"change":1034,"percent_change":1035,"volume":636,"transactions":9,"vwap":1033},"2026-03-24",27.35,-0.379,-1.37,{"date":1037,"open":1038,"high":1038,"low":1038,"close":1038,"change":1039,"percent_change":1040,"volume":636,"transactions":9,"vwap":1038},"2026-03-23",27.729,0.375,1.37,{"date":1042,"open":1043,"high":1043,"low":1043,"close":1043,"change":1044,"percent_change":1045,"volume":636,"transactions":9,"vwap":1043},"2026-03-20",27.354,-0.519,-1.86,{"date":1047,"open":1048,"high":1048,"low":1049,"close":1049,"change":1050,"percent_change":1051,"volume":702,"transactions":9,"vwap":1049},"2026-03-19",27.879,27.873,-0.111,-0.4,{"date":1053,"open":1054,"high":1054,"low":1054,"close":1054,"change":1055,"percent_change":1056,"volume":636,"transactions":9,"vwap":1054},"2026-03-18",27.984,-0.353,-1.25,{"date":1058,"open":1059,"high":1059,"low":1059,"close":1059,"change":1060,"percent_change":1061,"volume":636,"transactions":9,"vwap":1059},"2026-03-17",28.337,0.029,0.1,{"date":1063,"open":1064,"high":1064,"low":1065,"close":1066,"change":1067,"percent_change":1068,"volume":997,"transactions":9,"vwap":1066},"2026-03-16",28.35,28.291,28.308,0.347,1.24,{"date":1070,"open":1071,"high":1071,"low":1072,"close":1072,"change":1073,"percent_change":1074,"volume":702,"transactions":9,"vwap":1072},"2026-03-13",28.08,27.961,-0.406,-1.43,{"date":1076,"open":1077,"high":1077,"low":1077,"close":1077,"change":1078,"percent_change":1079,"volume":636,"transactions":9,"vwap":1077},"2026-03-12",28.367,-0.5,-1.73,{"date":1081,"open":1082,"high":1082,"low":1082,"close":1082,"change":1083,"percent_change":762,"volume":636,"transactions":9,"vwap":1082},"2026-03-11",28.867,0.005,{"date":1085,"open":1086,"high":1086,"low":1086,"close":1086,"change":1087,"percent_change":350,"volume":636,"transactions":9,"vwap":1086},"2026-03-10",28.862,-0.048,{"date":1089,"open":1090,"high":1090,"low":1090,"close":1090,"change":1091,"percent_change":256,"volume":636,"transactions":9,"vwap":1090},"2026-03-09",28.91,0.352,{"date":1093,"open":1094,"high":1094,"low":1095,"close":1095,"change":1096,"percent_change":1097,"volume":892,"transactions":9,"vwap":1095},"2026-03-06",28.68,28.558,-0.425,-1.47,{"date":1099,"open":1100,"high":1100,"low":1101,"close":1102,"change":1103,"percent_change":485,"volume":676,"transactions":9,"vwap":1102},"2026-03-05",29.02,28.74,28.983,0.046,{"date":1105,"open":1106,"high":1106,"low":1107,"close":1107,"change":1108,"percent_change":1109,"volume":636,"transactions":9,"vwap":1107},"2026-03-04",28.98,28.937,0.293,1.02,{"date":1111,"open":1112,"high":1112,"low":1112,"close":1112,"change":1113,"percent_change":1114,"volume":636,"transactions":9,"vwap":1112},"2026-03-03",28.644,-0.173,-0.6,{"date":1116,"open":1117,"high":1118,"low":1117,"close":1118,"change":1119,"percent_change":1120,"volume":702,"transactions":9,"vwap":1118},"2026-03-02",28.721,28.817,0.143,0.5,{"date":1122,"open":1123,"high":1124,"low":1123,"close":1124,"change":1125,"percent_change":1126,"volume":892,"transactions":9,"vwap":1124},"2026-02-27",28.62,28.674,-0.242,-0.84,{"date":1128,"open":1100,"high":1100,"low":1129,"close":1129,"change":1130,"percent_change":714,"volume":892,"transactions":9,"vwap":1129},"2026-02-26",28.916,-0.234,{"date":1132,"open":1133,"high":1134,"low":1133,"close":1134,"change":1135,"percent_change":1136,"volume":777,"transactions":9,"vwap":1134},"2026-02-25",29.08,29.15,0.381,1.32,{"date":1138,"open":1139,"high":1139,"low":1139,"close":1139,"change":1140,"percent_change":1141,"volume":636,"transactions":9,"vwap":1139},"2026-02-24",28.769,0.321,1.13,{"date":1143,"open":1144,"high":1144,"low":1145,"close":1146,"change":1147,"percent_change":1148,"volume":623,"transactions":9,"vwap":1146},"2026-02-23",28.46,28.435,28.448,-0.463,-1.6,{"date":1150,"open":1151,"high":1152,"low":1153,"close":1152,"change":880,"percent_change":1154,"volume":669,"transactions":9,"vwap":1152},"2026-02-20",28.9,28.911,28.88,0.57,{"date":1156,"open":1157,"high":1157,"low":1157,"close":1157,"change":1158,"percent_change":1159,"volume":636,"transactions":9,"vwap":1157},"2026-02-19",28.747,-0.119,-0.41,{"date":1161,"open":959,"high":959,"low":1162,"close":1162,"change":1163,"percent_change":289,"volume":892,"transactions":9,"vwap":1162},"2026-02-18",28.866,0.257,{"date":1165,"open":1166,"high":1167,"low":1166,"close":1167,"change":1168,"percent_change":59,"volume":892,"transactions":9,"vwap":1167},"2026-02-17",28.52,28.609,0.116,{"date":1170,"open":1171,"high":1171,"low":1172,"close":1172,"change":1013,"percent_change":1173,"volume":669,"transactions":9,"vwap":1172},"2026-02-13",28.57,28.493,-0.21,{"date":1175,"open":1123,"high":1123,"low":1176,"close":1176,"change":1177,"percent_change":1024,"volume":702,"transactions":9,"vwap":1176},"2026-02-12",28.554,-0.614,{"date":1179,"open":1180,"high":1180,"low":1180,"close":1180,"change":1181,"percent_change":1182,"volume":636,"transactions":9,"vwap":1180},"2026-02-11",29.168,-0.026,-0.09,{"date":1184,"open":1185,"high":1185,"low":1186,"close":1186,"change":685,"percent_change":1187,"volume":702,"transactions":9,"vwap":1186},"2026-02-10",29.445,29.194,-0.29,{"date":1189,"open":1190,"high":1190,"low":1190,"close":1190,"change":1191,"percent_change":1192,"volume":636,"transactions":9,"vwap":1190},"2026-02-09",29.28,0.268,0.92,{"date":1194,"open":1195,"high":1196,"low":1195,"close":1196,"change":1197,"percent_change":1198,"volume":168,"transactions":9,"vwap":1196},"2026-02-06",28.8,29.011999,0.685,2.42,{"date":1200,"open":1123,"high":1123,"low":1201,"close":1202,"change":1203,"percent_change":1204,"volume":1205,"transactions":9,"vwap":1202},"2026-02-05",28.27,28.327,-0.514,-1.78,5300,{"date":1207,"open":1208,"high":1209,"low":1208,"close":1209,"change":1210,"percent_change":1211,"volume":702,"transactions":9,"vwap":1209},"2026-02-04",28.719,28.841,-0.318,-1.09,{"date":1213,"open":1214,"high":1215,"low":1214,"close":1215,"change":1216,"percent_change":1217,"volume":1218,"transactions":9,"vwap":1215},"2026-02-03",29.049999,29.159,-0.746,-2.49,330500,{"date":1220,"open":1221,"high":1222,"low":1221,"close":1223,"change":1224,"percent_change":1225,"volume":168,"transactions":9,"vwap":1223},"2026-02-02",29.87,29.92,29.905,0.065,0.22,{"date":1227,"open":1228,"high":1228,"low":1229,"close":1230,"change":65,"percent_change":1231,"volume":676,"transactions":9,"vwap":1230},"2026-01-30",30,29.8,29.84,0.17,{"date":1233,"open":1234,"high":1230,"low":1235,"close":1236,"change":201,"percent_change":1204,"volume":1237,"transactions":9,"vwap":1236},"2026-01-29",29.82,29.78,29.79,6900,{"date":1239,"open":1240,"high":1240,"low":1241,"close":1242,"change":46,"percent_change":233,"volume":1243,"transactions":9,"vwap":1242},"2026-01-28",30.42,30.295,30.33,101800,{"date":1245,"open":1246,"high":924,"low":1247,"close":1247,"change":1248,"percent_change":1249,"volume":702,"transactions":9,"vwap":1247},"2026-01-27",30.3,30.29,0.099,0.33,{"date":1251,"open":1252,"high":1253,"low":1252,"close":1254,"change":852,"percent_change":1255,"volume":669,"transactions":9,"vwap":1254},"2026-01-26",30.16,30.24,30.191,0.76,{"date":1257,"open":1258,"high":1258,"low":1259,"close":1259,"change":1260,"percent_change":1261,"volume":1262,"transactions":9,"vwap":1259},"2026-01-23",30.059999,29.963,0.136,0.46,321000,{"date":1264,"open":1235,"high":1265,"low":1235,"close":1266,"change":1267,"percent_change":1268,"volume":1269,"transactions":9,"vwap":1266},"2026-01-22",29.9,29.827,0.307,1.04,68000,{"date":1271,"open":1272,"high":1273,"low":1272,"close":1273,"change":1249,"percent_change":1141,"volume":1274,"transactions":9,"vwap":1273},"2026-01-21",29.189,29.52,1100,{"date":1276,"open":1277,"high":1277,"low":1278,"close":1278,"change":1279,"percent_change":1280,"volume":1281,"transactions":9,"vwap":1278},"2026-01-20",29.36,29.19,-0.731,-2.44,5400,{"date":1283,"open":1284,"high":1284,"low":1284,"close":1284,"change":1285,"percent_change":925,"volume":636,"transactions":9,"vwap":1284},"2026-01-16",29.921,-0.049,{"date":1287,"open":1288,"high":1288,"low":1288,"close":1288,"change":1289,"percent_change":182,"volume":702,"transactions":9,"vwap":1288},"2026-01-15",29.97,0.037,{"date":1291,"open":1292,"high":1292,"low":1292,"close":1292,"change":1293,"percent_change":1294,"volume":636,"transactions":9,"vwap":1292},"2026-01-14",29.933,-0.377,-1.24,{"date":1296,"open":1242,"high":1242,"low":1297,"close":924,"change":1298,"percent_change":1051,"volume":892,"transactions":9,"vwap":924},"2026-01-13",30.21,-0.122,{"date":1300,"open":1301,"high":1301,"low":1301,"close":1301,"change":1302,"percent_change":541,"volume":636,"transactions":9,"vwap":1301},"2026-01-12",30.432,0.018,{"date":1304,"open":1305,"high":1306,"low":1305,"close":1307,"change":1308,"percent_change":1309,"volume":777,"transactions":9,"vwap":1307},"2026-01-09",30.27,30.44,30.414,0.072,0.24,{"date":1311,"open":1312,"high":1312,"low":1312,"close":1312,"change":15,"percent_change":1313,"volume":636,"transactions":9,"vwap":1312},"2026-01-08",30.342,-0.91,{"date":1315,"open":1316,"high":1316,"low":1316,"close":1316,"change":1317,"percent_change":858,"volume":636,"transactions":9,"vwap":1316},"2026-01-07",30.622,0.112,{"date":1319,"open":1320,"high":1320,"low":1320,"close":1320,"change":622,"percent_change":1321,"volume":669,"transactions":9,"vwap":1320},"2026-01-06",30.51,0.96,{"date":1323,"open":1253,"high":1253,"low":1324,"close":1324,"change":1325,"percent_change":1326,"volume":1327,"transactions":9,"vwap":1324},"2026-01-05",30.22,0.134,0.45,3500,{"date":1329,"open":1330,"high":1330,"low":1331,"close":1331,"change":547,"percent_change":423,"volume":636,"transactions":9,"vwap":1331},"2026-01-02",30.11,30.086,{"date":1333,"open":1242,"high":1242,"low":1334,"close":1334,"change":1335,"percent_change":1114,"volume":676,"transactions":9,"vwap":1334},"2025-12-31",30.198,-0.181,{"date":1337,"open":1338,"high":1338,"low":1338,"close":1338,"change":1339,"percent_change":1340,"volume":892,"transactions":9,"vwap":1338},"2025-12-30",30.379,-0.034,-0.11,{"date":1342,"open":1343,"high":1343,"low":1343,"close":1343,"change":1344,"percent_change":1345,"volume":636,"transactions":9,"vwap":1343},"2025-12-29",30.413,-0.127,-0.42,{"date":1347,"open":1348,"high":1348,"low":1348,"close":1348,"change":885,"percent_change":31,"volume":636,"transactions":9,"vwap":1348},"2025-12-26",30.54,{"date":1350,"open":1351,"high":1351,"low":1351,"close":1351,"change":1352,"percent_change":31,"volume":636,"transactions":9,"vwap":1351},"2025-12-24",30.483,0.058,{"date":1354,"open":1355,"high":1355,"low":1355,"close":1355,"change":1356,"percent_change":1357,"volume":636,"transactions":9,"vwap":1355},"2025-12-23",30.425,0.197,0.65,{"date":1359,"open":1360,"high":1360,"low":1360,"close":1360,"change":1361,"percent_change":1362,"volume":636,"transactions":9,"vwap":1360},"2025-12-22",30.228,0.209,0.7,{"date":1364,"open":1365,"high":1365,"low":1365,"close":1365,"change":1366,"percent_change":1367,"volume":636,"transactions":9,"vwap":1365},"2025-12-19",30.018999,0.363,1.22,{"date":1369,"open":1370,"high":1370,"low":1370,"close":1370,"change":1371,"percent_change":73,"volume":636,"transactions":9,"vwap":1370},"2025-12-18",29.656,0.319,{"date":1373,"open":1374,"high":1374,"low":1374,"close":1374,"change":1375,"percent_change":1376,"volume":892,"transactions":9,"vwap":1374},"2025-12-17",29.337,-0.528,-1.77,{"date":1378,"open":1235,"high":1379,"low":1380,"close":1379,"change":1352,"percent_change":31,"volume":777,"transactions":9,"vwap":1379},"2025-12-16",29.865,29.77,{"date":1382,"open":1380,"high":1383,"low":1380,"close":1383,"change":1384,"percent_change":563,"volume":702,"transactions":9,"vwap":1383},"2025-12-15",29.807,-0.269,{"date":1386,"open":1387,"high":1387,"low":1387,"close":1387,"change":1388,"percent_change":1389,"volume":636,"transactions":9,"vwap":1387},"2025-12-12",30.076,-0.565,-1.84,{"date":1391,"open":1392,"high":1393,"low":1392,"close":1393,"change":547,"percent_change":548,"volume":676,"transactions":9,"vwap":1393},"2025-12-11",30.62,30.641,{"date":1395,"open":1396,"high":1396,"low":1396,"close":1396,"change":1397,"percent_change":1398,"volume":636,"transactions":9,"vwap":1396},"2025-12-10",30.753,0.119,0.39,{"date":1400,"open":1401,"high":1401,"low":1401,"close":1401,"change":1402,"percent_change":46,"volume":636,"transactions":9,"vwap":1401},"2025-12-09",30.634,0.011,{"date":1404,"open":1405,"high":1405,"low":1405,"close":1405,"change":1406,"percent_change":409,"volume":636,"transactions":9,"vwap":1405},"2025-12-08",30.623,-0.097,{"date":1408,"open":1409,"high":1409,"low":1410,"close":1410,"change":1411,"percent_change":1412,"volume":676,"transactions":9,"vwap":1410},"2025-12-05",30.78,30.72,0.253,0.83,{"date":1414,"open":1306,"high":1415,"low":1306,"close":1415,"change":1416,"percent_change":801,"volume":636,"transactions":9,"vwap":1415},"2025-12-04",30.467,0.076,{"date":1418,"open":1419,"high":1419,"low":1420,"close":1420,"change":1402,"percent_change":46,"volume":636,"transactions":9,"vwap":1420},"2025-12-03",30.458,30.391,{"date":1422,"open":1306,"high":1306,"low":672,"close":672,"change":1423,"percent_change":984,"volume":892,"transactions":9,"vwap":672},"2025-12-02",0.106,{"date":1425,"open":1426,"high":1426,"low":1426,"close":1426,"change":1427,"percent_change":1428,"volume":702,"transactions":9,"vwap":1426},"2025-12-01",30.274,-0.106,-0.35,{"date":1430,"open":672,"high":672,"low":672,"close":672,"change":1431,"percent_change":858,"volume":892,"transactions":9,"vwap":672},"2025-11-28",0.113,{"date":1433,"open":1434,"high":1434,"low":1435,"close":1435,"change":1356,"percent_change":1436,"volume":676,"transactions":9,"vwap":1435},"2025-11-26",30.356,30.267,0.66,{"date":1438,"open":1439,"high":1440,"low":1439,"close":1440,"change":1441,"percent_change":1321,"volume":892,"transactions":9,"vwap":1440},"2025-11-25",29.59,30.07,0.287,{"date":1443,"open":1444,"high":1445,"low":1444,"close":1445,"change":1446,"percent_change":1447,"volume":623,"transactions":9,"vwap":1445},"2025-11-24",29.7,29.783,0.626,2.15,{"date":1449,"open":1450,"high":1450,"low":1450,"close":1450,"change":1451,"percent_change":1452,"volume":636,"transactions":9,"vwap":1450},"2025-11-21",29.157,0.167,0.58,{"date":1454,"open":1455,"high":1455,"low":1455,"close":1455,"change":1456,"percent_change":1457,"volume":777,"transactions":9,"vwap":1455},"2025-11-20",28.99,-0.596,-2.01,{"date":1459,"open":1460,"high":1460,"low":1460,"close":1460,"change":1260,"percent_change":1261,"volume":636,"transactions":9,"vwap":1460},"2025-11-19",29.586,{"date":1462,"open":1463,"high":1463,"low":1463,"close":1463,"change":1464,"percent_change":828,"volume":669,"transactions":9,"vwap":1463},"2025-11-18",29.45,-0.31,{"date":1466,"open":1467,"high":1467,"low":1467,"close":1467,"change":1468,"percent_change":1469,"volume":636,"transactions":9,"vwap":1467},"2025-11-17",29.76,-0.336,-1.12,{"date":1471,"open":930,"high":930,"low":1472,"close":1472,"change":931,"percent_change":932,"volume":676,"transactions":9,"vwap":1472},"2025-11-14",30.096001,{"date":1474,"open":1475,"high":1475,"low":1475,"close":1475,"change":201,"percent_change":1476,"volume":676,"transactions":9,"vwap":1475},"2025-11-13",30.1,-1.76,{"date":1478,"open":1479,"high":1479,"low":1480,"close":1479,"change":823,"percent_change":925,"volume":1481,"transactions":9,"vwap":1479},"2025-11-12",30.64,30.6,1700,{"date":1483,"open":1484,"high":1484,"low":1485,"close":1485,"change":1486,"percent_change":350,"volume":702,"transactions":9,"vwap":1485},"2025-11-11",30.7,30.69,-0.053,{"date":1488,"open":1489,"high":1489,"low":1489,"close":1489,"change":1490,"percent_change":502,"volume":636,"transactions":9,"vwap":1489},"2025-11-10",30.743,0.603,{"date":1492,"open":1493,"high":1494,"low":1493,"close":1494,"change":1339,"percent_change":1340,"volume":676,"transactions":9,"vwap":1494},"2025-11-07",29.98,30.14,{"date":1496,"open":1497,"high":1498,"low":1499,"close":1499,"change":1500,"percent_change":343,"volume":777,"transactions":9,"vwap":1499},"2025-11-06",30.36,30.46,30.174,-0.429,{"date":1502,"open":1503,"high":1503,"low":1504,"close":1504,"change":846,"percent_change":847,"volume":892,"transactions":9,"vwap":1504},"2025-11-05",30.742,30.603,{"date":1506,"open":745,"high":734,"low":1507,"close":1508,"change":1509,"percent_change":1510,"volume":749,"transactions":9,"vwap":1508},"2025-11-04",30.63,30.65,-0.51,-1.64,{"date":1512,"open":1513,"high":725,"low":1513,"close":1513,"change":1514,"percent_change":1225,"volume":676,"transactions":9,"vwap":1513},"2025-11-03",31.16,0.068,{"date":1516,"open":1517,"high":1517,"low":1517,"close":1517,"change":1518,"percent_change":1519,"volume":636,"transactions":9,"vwap":1517},"2025-10-31",31.091999,0.123,0.4,{"date":1521,"open":725,"high":1522,"low":1523,"close":1523,"change":1345,"percent_change":1524,"volume":1525,"transactions":9,"vwap":1523},"2025-10-30",31.23,30.969,-1.34,3000,{"date":1527,"open":1528,"high":1529,"low":1530,"close":1530,"change":1531,"percent_change":65,"volume":955,"transactions":9,"vwap":1530},"2025-10-29",31.47,31.48,31.389,0.016,{"date":1533,"open":1534,"high":1535,"low":1536,"close":1537,"change":1538,"percent_change":853,"volume":892,"transactions":9,"vwap":1537},"2025-10-28",31.2,31.41,31.19,31.373,0.223,{"date":1540,"open":531,"high":1541,"low":1542,"close":1541,"change":1543,"percent_change":1544,"volume":749,"transactions":9,"vwap":1541},"2025-10-27",31.15,30.98,0.486,1.58,{"date":1546,"open":1484,"high":1547,"low":1548,"close":1548,"change":1549,"percent_change":1550,"volume":702,"transactions":9,"vwap":1548},"2025-10-24",30.74,30.664,0.263,0.87,{"date":1552,"open":672,"high":1553,"low":672,"close":1553,"change":1554,"percent_change":1412,"volume":1555,"transactions":9,"vwap":1553},"2025-10-23",30.401,0.251,2600,{"date":1557,"open":1558,"high":1558,"low":1558,"close":1558,"change":1559,"percent_change":1560,"volume":777,"transactions":9,"vwap":1558},"2025-10-22",30.15,-0.185,-0.61,{"date":1562,"open":1563,"high":1563,"low":1563,"close":1563,"change":1564,"percent_change":984,"volume":168,"transactions":9,"vwap":1563},"2025-10-21",30.335,0.105,{"date":1566,"open":1558,"high":930,"low":1558,"close":930,"change":973,"percent_change":1567,"volume":676,"transactions":9,"vwap":930},"2025-10-20",1.21,{"date":1569,"open":1380,"high":1221,"low":1380,"close":1221,"change":1260,"percent_change":1261,"volume":749,"transactions":9,"vwap":1221},"2025-10-17",{"date":1571,"open":1572,"high":1572,"low":1573,"close":1573,"change":1574,"percent_change":875,"volume":636,"transactions":9,"vwap":1573},"2025-10-16",30.01,29.734,-0.042,{"date":1576,"open":1288,"high":1288,"low":1577,"close":1577,"change":1578,"percent_change":182,"volume":669,"transactions":9,"vwap":1577},"2025-10-15",29.776,0.035,{"date":1580,"open":1581,"high":1581,"low":1581,"close":1581,"change":1582,"percent_change":1583,"volume":636,"transactions":9,"vwap":1581},"2025-10-14",29.741,-0.342,-1.14,{"date":1585,"open":1586,"high":1587,"low":1586,"close":1587,"change":954,"percent_change":1588,"volume":702,"transactions":9,"vwap":1587},"2025-10-13",29.95,30.083,1.76,{"date":1590,"open":1591,"high":1591,"low":1592,"close":1592,"change":1593,"percent_change":1594,"volume":1595,"transactions":9,"vwap":1592},"2025-10-10",30.67,29.562,-0.929,-3.05,2700,{"date":1597,"open":1598,"high":1598,"low":1599,"close":1599,"change":1600,"percent_change":264,"volume":636,"transactions":9,"vwap":1599},"2025-10-09",30.5,30.491,0.002,{"date":1602,"open":672,"high":1603,"low":672,"close":1604,"change":1605,"percent_change":1606,"volume":955,"transactions":9,"vwap":1604},"2025-10-08",30.49,30.489,0.399,1.33,{"date":1608,"open":1609,"high":1610,"low":1609,"close":1610,"change":1611,"percent_change":1612,"volume":1274,"transactions":9,"vwap":1610},"2025-10-07",30.0090008,30.09,-0.192,-0.63,{"date":1614,"open":1615,"high":1615,"low":1615,"close":1615,"change":1616,"percent_change":572,"volume":636,"transactions":9,"vwap":1615},"2025-10-06",30.282,0.163,{"date":1618,"open":1619,"high":1619,"low":1619,"close":1619,"change":1620,"percent_change":1621,"volume":636,"transactions":9,"vwap":1619},"2025-10-03",30.119,-0.021,-0.07,{"date":1623,"open":1494,"high":1494,"low":1494,"close":1494,"change":1624,"percent_change":164,"volume":892,"transactions":9,"vwap":1494},"2025-10-02",0.125,{"date":1626,"open":1627,"high":1627,"low":1627,"close":1627,"change":1061,"percent_change":1249,"volume":636,"transactions":9,"vwap":1627},"2025-10-01",30.014999,{"date":1629,"open":1630,"high":1630,"low":1630,"close":1630,"change":1631,"percent_change":1398,"volume":636,"transactions":9,"vwap":1630},"2025-09-30",29.915,0.117,{"date":1633,"open":1634,"high":1634,"low":1634,"close":1634,"change":1119,"percent_change":1635,"volume":636,"transactions":9,"vwap":1634},"2025-09-29",29.798,0.48,{"date":1637,"open":1638,"high":1638,"low":1638,"close":1638,"change":1639,"percent_change":209,"volume":636,"transactions":9,"vwap":1638},"2025-09-26",29.655,0.088,{"date":1641,"open":1642,"high":1642,"low":1642,"close":1642,"change":1340,"percent_change":423,"volume":17,"transactions":9,"vwap":1642},"2025-09-25",29.567,{"date":1644,"open":1645,"high":1645,"low":1645,"close":1645,"change":1646,"percent_change":1647,"volume":702,"transactions":9,"vwap":1645},"2025-09-24",29.677,-0.171,-0.57,{"date":1649,"open":1650,"high":1650,"low":1650,"close":1650,"change":1651,"percent_change":1652,"volume":636,"transactions":9,"vwap":1650},"2025-09-23",29.848,-0.363,-1.2,{"date":1654,"open":1572,"high":1655,"low":1572,"close":1655,"change":1656,"percent_change":382,"volume":777,"transactions":9,"vwap":1655},"2025-09-22",30.211,0.157,{"date":1658,"open":1222,"high":1659,"low":1222,"close":1659,"change":1660,"percent_change":336,"volume":892,"transactions":9,"vwap":1659},"2025-09-19",30.054001,0.152,{"date":1662,"open":1663,"high":1663,"low":1663,"close":1663,"change":674,"percent_change":1664,"volume":17,"transactions":9,"vwap":1663},"2025-09-18",29.902,0.82,{"date":1666,"open":1667,"high":1667,"low":1668,"close":1668,"change":1669,"percent_change":1670,"volume":636,"transactions":9,"vwap":1668},"2025-09-17",29.67,29.66,-0.197,-0.66,{"date":1672,"open":1673,"high":1673,"low":1674,"close":1674,"change":1675,"percent_change":15,"volume":636,"transactions":9,"vwap":1674},"2025-09-16",29.91,29.857,-0.084,{"date":1677,"open":1678,"high":1679,"low":1678,"close":1679,"change":1554,"percent_change":1680,"volume":636,"transactions":9,"vwap":1679},"2025-09-15",29.86,29.941,0.85,{"date":1682,"open":1683,"high":1683,"low":1684,"close":1684,"change":1685,"percent_change":1464,"volume":636,"transactions":9,"vwap":1684},"2025-09-12",29.71,29.69,-0.092,{"date":1687,"open":1688,"high":1689,"low":1688,"close":1689,"change":1690,"percent_change":1691,"volume":636,"transactions":9,"vwap":1689},"2025-09-11",29.74,29.782,0.129,0.44,{"date":1693,"open":1694,"high":1695,"low":1696,"close":1695,"change":263,"percent_change":264,"volume":1697,"transactions":9,"vwap":1695},"2025-09-10",29.63,29.653,29.623,1300,{"date":1699,"open":1700,"high":1700,"low":1700,"close":1700,"change":1701,"percent_change":336,"volume":636,"transactions":9,"vwap":1700},"2025-09-09",29.649,0.151,{"date":1703,"open":1704,"high":1704,"low":1704,"close":1704,"change":1705,"percent_change":1706,"volume":636,"transactions":9,"vwap":1704},"2025-09-08",29.498,0.183,0.62,{"date":1708,"open":1709,"high":1709,"low":1709,"close":1709,"change":1710,"percent_change":875,"volume":676,"transactions":9,"vwap":1709},"2025-09-05",29.315,-0.041,{"date":1712,"open":1713,"high":1714,"low":1713,"close":1714,"change":1554,"percent_change":1715,"volume":997,"transactions":9,"vwap":1714},"2025-09-04",29.18,29.356,0.86,{"date":1717,"open":1718,"high":1718,"low":1719,"close":1720,"change":1721,"percent_change":1255,"volume":1722,"transactions":9,"vwap":1720},"2025-09-03",29.11,29.09,29.105,0.219,2300,{"date":1724,"open":1725,"high":1725,"low":1725,"close":1725,"change":1726,"percent_change":748,"volume":636,"transactions":9,"vwap":1725},"2025-09-02",28.886,-0.198,{"date":1728,"open":1729,"high":1729,"low":1133,"close":1730,"change":1731,"percent_change":104,"volume":702,"transactions":9,"vwap":1730},"2025-08-29",29.1,29.084,-0.39,{"date":1733,"open":1734,"high":1735,"low":1734,"close":1736,"change":1737,"percent_change":853,"volume":892,"transactions":9,"vwap":1736},"2025-08-28",29.24,29.48,29.474,0.21,{"date":1739,"open":1740,"high":1741,"low":1742,"close":1741,"change":1743,"percent_change":534,"volume":669,"transactions":9,"vwap":1741},"2025-08-27",29.25,29.264,29.21,0.092,{"date":1745,"open":1133,"high":1746,"low":1133,"close":1746,"change":1747,"percent_change":534,"volume":636,"transactions":9,"vwap":1746},"2025-08-26",29.172,0.094,{"date":1749,"open":1750,"high":1750,"low":1750,"close":1750,"change":1751,"percent_change":1752,"volume":636,"transactions":9,"vwap":1750},"2025-08-25",29.077999,-0.076,-0.26,{"date":1754,"open":1719,"high":1713,"low":1719,"close":1755,"change":1756,"percent_change":1757,"volume":168,"transactions":9,"vwap":1755},"2025-08-22",29.154,0.465,1.62,{"date":1759,"open":1101,"high":1101,"low":1760,"close":1760,"change":1298,"percent_change":1345,"volume":892,"transactions":9,"vwap":1760},"2025-08-21",28.689,{"date":1762,"open":1763,"high":1764,"low":1763,"close":1764,"change":1765,"percent_change":1766,"volume":892,"transactions":9,"vwap":1764},"2025-08-20",28.53,28.811,-0.139,-0.48,{"date":1768,"open":1190,"high":1190,"low":1769,"close":1769,"change":1770,"percent_change":695,"volume":669,"transactions":9,"vwap":1769},"2025-08-19",28.95,-0.374,{"date":1772,"open":1773,"high":1774,"low":1773,"close":1774,"change":1775,"percent_change":182,"volume":1274,"transactions":9,"vwap":1774},"2025-08-18",29.278,29.324,0.036,{"date":1777,"open":1778,"high":1778,"low":1778,"close":1778,"change":1779,"percent_change":17,"volume":636,"transactions":9,"vwap":1778},"2025-08-15",29.288,0.001,{"date":1781,"open":1782,"high":1782,"low":1782,"close":1782,"change":1783,"percent_change":1061,"volume":17,"transactions":9,"vwap":1782},"2025-08-14",29.287,0.028,{"date":1785,"open":1786,"high":1786,"low":1786,"close":1786,"change":1060,"percent_change":1061,"volume":636,"transactions":9,"vwap":1786},"2025-08-13",29.259,{"date":1788,"open":1789,"high":1789,"low":1789,"close":1789,"change":1790,"percent_change":939,"volume":636,"transactions":9,"vwap":1789},"2025-08-12",29.23,0.411,{"date":1792,"open":1100,"high":1100,"low":1793,"close":1793,"change":1794,"percent_change":453,"volume":702,"transactions":9,"vwap":1793},"2025-08-11",28.819,-0.141,{"date":1796,"open":1797,"high":1798,"low":1799,"close":1799,"change":1800,"percent_change":1801,"volume":168,"transactions":9,"vwap":1799},"2025-08-08",28.97,29,28.96,-0.007,-0.02,{"date":1803,"open":1804,"high":1804,"low":1805,"close":1805,"change":875,"percent_change":1766,"volume":702,"transactions":9,"vwap":1805},"2025-08-07",29.304,28.967,{"date":1807,"open":1808,"high":1808,"low":1808,"close":1808,"change":1809,"percent_change":1810,"volume":17,"transactions":9,"vwap":1808},"2025-08-06",29.107,0.419,1.46,{"date":1812,"open":1455,"high":1455,"low":1813,"close":1813,"change":1814,"percent_change":615,"volume":1815,"transactions":9,"vwap":1813},"2025-08-05",28.688,-0.343,1800,{"date":1817,"open":1797,"high":1818,"low":1797,"close":1818,"change":1819,"percent_change":1820,"volume":1697,"transactions":9,"vwap":1818},"2025-08-04",29.031,0.479,1.68,{"date":1822,"open":1171,"high":1171,"low":1823,"close":1823,"change":1824,"percent_change":1825,"volume":702,"transactions":9,"vwap":1823},"2025-08-01",28.552,-0.578,-1.98,{"date":1827,"open":1828,"high":1828,"low":1829,"close":1829,"change":1130,"percent_change":714,"volume":702,"transactions":9,"vwap":1829},"2025-07-31",29.57,29.13,{"date":1831,"open":1832,"high":1832,"low":1833,"close":1833,"change":901,"percent_change":209,"volume":636,"transactions":9,"vwap":1833},"2025-07-30",29.42,29.364,{"date":1835,"open":1836,"high":1836,"low":1837,"close":1837,"change":1838,"percent_change":1839,"volume":676,"transactions":9,"vwap":1837},"2025-07-29",29.51,29.277,-0.113,-0.38,{"date":1841,"open":1842,"high":1842,"low":1843,"close":1844,"change":1845,"percent_change":984,"volume":630,"transactions":9,"vwap":1844},"2025-07-28",29.4,29.335,29.39,0.103,{"date":1847,"open":1740,"high":1782,"low":1734,"close":1782,"change":1848,"percent_change":1691,"volume":1004,"transactions":9,"vwap":1782},"2025-07-25",0.127,{"date":1850,"open":1851,"high":1852,"low":1851,"close":1852,"change":1853,"percent_change":1854,"volume":636,"transactions":9,"vwap":1852},"2025-07-24",29.12,29.16,0.174,0.6,{"date":1856,"open":1857,"high":1858,"low":1857,"close":1858,"change":1859,"percent_change":1192,"volume":1860,"transactions":9,"vwap":1858},"2025-07-23",28.78,28.986,0.265,2900,{"date":1862,"open":1863,"high":1101,"low":1863,"close":1117,"change":1864,"percent_change":1159,"volume":749,"transactions":9,"vwap":1117},"2025-07-22",28.67,-0.118,{"date":1866,"open":1769,"high":1797,"low":1867,"close":1868,"change":1743,"percent_change":534,"volume":649,"transactions":9,"vwap":1868},"2025-07-21",28.825,28.839,{"date":1870,"open":1101,"high":1157,"low":1871,"close":1157,"change":1872,"percent_change":1873,"volume":676,"transactions":9,"vwap":1157},"2025-07-18",28.706,-0.068,-0.24,{"date":1875,"open":1876,"high":1877,"low":1876,"close":1877,"change":1878,"percent_change":1879,"volume":1525,"transactions":9,"vwap":1877},"2025-07-17",28.64,28.815,0.221,0.77,{"date":1881,"open":964,"high":1882,"low":964,"close":1882,"change":1883,"percent_change":823,"volume":777,"transactions":9,"vwap":1882},"2025-07-16",28.594,-0.015,{"date":1885,"open":1886,"high":1886,"low":1167,"close":1167,"change":1887,"percent_change":973,"volume":702,"transactions":9,"vwap":1167},"2025-07-15",28.82,0.104,{"date":1889,"open":1890,"high":1890,"low":1890,"close":1890,"change":1891,"percent_change":1231,"volume":636,"transactions":9,"vwap":1890},"2025-07-14",28.505,0.049,{"date":1893,"open":966,"high":966,"low":966,"close":966,"change":1894,"percent_change":1187,"volume":17,"transactions":9,"vwap":966},"2025-07-11",-0.083,{"date":1896,"open":1897,"high":1897,"low":1898,"close":1899,"change":1900,"percent_change":1873,"volume":1274,"transactions":9,"vwap":1899},"2025-07-10",28.56,28.4,28.539,-0.069,{"date":1902,"open":1903,"high":1903,"low":1903,"close":1903,"change":1904,"percent_change":167,"volume":636,"transactions":9,"vwap":1903},"2025-07-09",28.608,0.283,{"date":1906,"open":1064,"high":1064,"low":1907,"close":1907,"change":1908,"percent_change":932,"volume":669,"transactions":9,"vwap":1907},"2025-07-08",28.325,-0.002,{"date":1910,"open":1144,"high":1144,"low":1202,"close":1202,"change":1911,"percent_change":748,"volume":749,"transactions":9,"vwap":1202},"2025-07-07",-0.194,{"date":1913,"open":1914,"high":1915,"low":1914,"close":1916,"change":973,"percent_change":1917,"volume":1918,"transactions":9,"vwap":1916},"2025-07-03",28.38,28.55,28.521,1.28,2100,{"date":1920,"open":1921,"high":1921,"low":1921,"close":1921,"change":485,"percent_change":1154,"volume":636,"transactions":9,"vwap":1921},"2025-07-02",28.161,{"date":1923,"open":1924,"high":1924,"low":1924,"close":1924,"change":1925,"percent_change":1126,"volume":669,"transactions":9,"vwap":1924},"2025-07-01",28.00099945,-0.236,{"date":1927,"open":1928,"high":1928,"low":1928,"close":1928,"change":1929,"percent_change":1550,"volume":892,"transactions":9,"vwap":1928},"2025-06-30",28.237,0.243,{"date":1931,"open":235,"high":235,"low":1932,"close":1932,"change":1933,"percent_change":1934,"volume":892,"transactions":9,"vwap":1932},"2025-06-27",27.994,0.189,0.68,{"date":1936,"open":1937,"high":1938,"low":1937,"close":1938,"change":1939,"percent_change":469,"volume":623,"transactions":9,"vwap":1938},"2025-06-26",27.61,27.805,0.261,{"date":1941,"open":1942,"high":1937,"low":1943,"close":1944,"change":1945,"percent_change":336,"volume":1274,"transactions":9,"vwap":1944},"2025-06-25",27.57,27.519,27.544,0.141,{"date":1947,"open":1948,"high":1949,"low":1948,"close":1949,"change":1950,"percent_change":1951,"volume":892,"transactions":9,"vwap":1949},"2025-06-24",27.24,27.403,0.471,1.75,{"date":1953,"open":1954,"high":1955,"low":1954,"close":1955,"change":1956,"percent_change":289,"volume":636,"transactions":9,"vwap":1955},"2025-06-23",26.78,26.932,0.239,{"date":1958,"open":1959,"high":1959,"low":1959,"close":1959,"change":1960,"percent_change":1612,"volume":702,"transactions":9,"vwap":1959},"2025-06-20",26.693,-0.169,{"date":1962,"open":1963,"high":1963,"low":1964,"close":1964,"change":1801,"percent_change":1621,"volume":669,"transactions":9,"vwap":1964},"2025-06-18",27.011999,26.862,{"date":1966,"open":1967,"high":1968,"low":1969,"close":1969,"change":1970,"percent_change":1971,"volume":749,"transactions":9,"vwap":1969},"2025-06-17",27.01,27.049999,26.882,-0.206,-0.76,{"date":1973,"open":1974,"high":1975,"low":1974,"close":1975,"change":1976,"percent_change":1977,"volume":636,"transactions":9,"vwap":1975},"2025-06-16",26.968,27.087999,0.407,1.53,{"date":1979,"open":1980,"high":1980,"low":1981,"close":1981,"change":1982,"percent_change":1983,"volume":636,"transactions":9,"vwap":1981},"2025-06-13",26.9,26.681,-0.45,-1.66,{"date":1985,"open":1986,"high":1986,"low":1986,"close":1986,"change":1747,"percent_change":984,"volume":17,"transactions":9,"vwap":1986},"2025-06-12",27.131,{"date":1988,"open":1967,"high":1989,"low":1967,"close":1989,"change":1990,"percent_change":15,"volume":630,"transactions":9,"vwap":1989},"2025-06-11",27.037001,-0.077,{"date":1992,"open":1993,"high":1993,"low":1994,"close":1994,"change":1995,"percent_change":1309,"volume":1996,"transactions":9,"vwap":1994},"2025-06-10",27.13,27.114,0.066,1900,{"date":1998,"open":1999,"high":1999,"low":2000,"close":2000,"change":2001,"percent_change":1340,"volume":2002,"transactions":9,"vwap":2000},"2025-06-09",27.1,27.048,-0.029,27700,{"date":2004,"open":2005,"high":2006,"low":2007,"close":2008,"change":2009,"percent_change":1321,"volume":2010,"transactions":9,"vwap":2008},"2025-06-06",27.09,27.12,27.030001,27.077,0.258,2000,{"date":2012,"open":1980,"high":2013,"low":2014,"close":2015,"change":2016,"percent_change":2017,"volume":2018,"transactions":9,"vwap":2015},"2025-06-05",27.11,26.79,26.819,-0.035,-0.13,19300,{"date":2020,"open":2021,"high":2022,"low":2023,"close":2024,"change":1660,"percent_change":1154,"volume":2025,"transactions":9,"vwap":2024},"2025-06-04",26.835,26.89,26.805,26.854,12500,{"date":2027,"open":2028,"high":2029,"low":2030,"close":2031,"change":1878,"percent_change":1412,"volume":630,"transactions":9,"vwap":2031},"2025-06-03",26.67,26.74,26.635,26.702,{"date":2033,"open":2034,"high":2035,"low":2034,"close":2036,"change":2037,"percent_change":164,"volume":2038,"transactions":9,"vwap":2036},"2025-06-02",26.33,26.49,26.481,0.111,2800,{"date":2040,"open":2041,"high":2042,"low":2041,"close":2042,"change":2043,"percent_change":2044,"volume":1722,"transactions":9,"vwap":2042},"2025-05-30",26.07,26.37,0.019,0.07,{"date":2046,"open":2034,"high":2047,"low":2034,"close":2048,"change":159,"percent_change":99,"volume":2049,"transactions":9,"vwap":2048},"2025-05-29",26.36,26.351,12700,{"date":2051,"open":2052,"high":2053,"low":2054,"close":2054,"change":1113,"percent_change":273,"volume":2055,"transactions":9,"vwap":2054},"2025-05-28",26.486,26.489,26.321,31300,{"date":2057,"open":2058,"high":2059,"low":2058,"close":2059,"change":2060,"percent_change":2061,"volume":997,"transactions":9,"vwap":2059},"2025-05-27",26.41,26.494,0.556,2.14,{"date":2063,"open":2064,"high":2064,"low":2065,"close":2065,"change":1873,"percent_change":2066,"volume":2067,"transactions":9,"vwap":2065},"2025-05-23",26.02,25.938,-0.92,10200,{"date":2069,"open":2070,"high":2070,"low":2070,"close":2070,"change":1578,"percent_change":233,"volume":636,"transactions":9,"vwap":2070},"2025-05-22",26.178,{"date":2072,"open":2073,"high":2073,"low":2074,"close":2074,"change":1345,"percent_change":555,"volume":777,"transactions":9,"vwap":2074},"2025-05-21",26.43,26.143,{"date":2076,"open":2077,"high":2078,"low":2079,"close":2078,"change":2080,"percent_change":1766,"volume":749,"transactions":9,"vwap":2078},"2025-05-20",26.55,26.563,26.485,-0.129,{"date":2082,"open":2083,"high":2084,"low":2083,"close":2084,"change":1578,"percent_change":233,"volume":623,"transactions":9,"vwap":2084},"2025-05-19",26.65,26.692,{"date":2086,"open":2087,"high":2087,"low":2087,"close":2087,"change":2088,"percent_change":2089,"volume":17,"transactions":9,"vwap":2087},"2025-05-16",26.657,0.166,0.63,{"date":2091,"open":2092,"high":2092,"low":2093,"close":2093,"change":1406,"percent_change":548,"volume":892,"transactions":9,"vwap":2093},"2025-05-15",26.56,26.491,{"date":2095,"open":2096,"high":2097,"low":2096,"close":2097,"change":1029,"percent_change":2098,"volume":2099,"transactions":9,"vwap":2097},"2025-05-14",26.54,26.588,0.71,34100,{"date":2101,"open":2102,"high":2102,"low":2103,"close":2103,"change":2104,"percent_change":2105,"volume":2106,"transactions":9,"vwap":2103},"2025-05-13",26.42,26.4,0.359,1.38,85900,{"date":2108,"open":2109,"high":2110,"low":2109,"close":2110,"change":2111,"percent_change":2112,"volume":737,"transactions":9,"vwap":2110},"2025-05-12",26.030001,26.041,1.061,4.25,{"date":2114,"open":2115,"high":2116,"low":2115,"close":2116,"change":2117,"percent_change":847,"volume":2118,"transactions":9,"vwap":2116},"2025-05-09",24.96,24.98,-0.037,32900,{"date":2120,"open":2121,"high":2122,"low":2121,"close":2123,"change":1451,"percent_change":445,"volume":2124,"transactions":9,"vwap":2123},"2025-05-08",24.99,25.17,25.017,6500,{"date":2126,"open":2127,"high":2127,"low":2127,"close":2127,"change":1103,"percent_change":31,"volume":636,"transactions":9,"vwap":2127},"2025-05-07",24.85,{"date":2129,"open":2130,"high":2131,"low":2130,"close":2132,"change":2133,"percent_change":641,"volume":2134,"transactions":9,"vwap":2132},"2025-05-06",24.75,24.83,24.804,-0.168,21800,{"date":2136,"open":2137,"high":2138,"low":2139,"close":2139,"change":1340,"percent_change":2140,"volume":2141,"transactions":9,"vwap":2139},"2025-05-05",25.1,25.13,24.972,-0.44,14600,{"date":2143,"open":2144,"high":2144,"low":2145,"close":2145,"change":2146,"percent_change":949,"volume":2147,"transactions":9,"vwap":2145},"2025-05-02",25.15,25.082001,0.425,41500,{"date":2149,"open":2150,"high":2151,"low":2152,"close":2152,"change":984,"percent_change":2153,"volume":1815,"transactions":9,"vwap":2152},"2025-05-01",24.81,24.84,24.657,1.44,{"date":2155,"open":2156,"high":2157,"low":2156,"close":2157,"change":2158,"percent_change":1231,"volume":2159,"transactions":9,"vwap":2157},"2025-04-30",23.96,24.307,0.042,7300,{"date":2161,"open":2162,"high":2162,"low":2162,"close":2162,"change":2088,"percent_change":1030,"volume":17,"transactions":9,"vwap":2162},"2025-04-29",24.265,{"date":2164,"open":2165,"high":2165,"low":2166,"close":2166,"change":2167,"percent_change":1873,"volume":2168,"transactions":9,"vwap":2166},"2025-04-28",24.1,24.099001,-0.059,189000,{"date":2170,"open":2171,"high":2172,"low":2171,"close":2172,"change":787,"percent_change":1606,"volume":2173,"transactions":9,"vwap":2172},"2025-04-25",24.12,24.158,23600,{"date":2175,"open":2176,"high":2176,"low":2176,"close":2176,"change":2177,"percent_change":2178,"volume":881,"transactions":9,"vwap":2176},"2025-04-24",23.84,0.712,3.08,{"date":2180,"open":2181,"high":2181,"low":2181,"close":2181,"change":2182,"percent_change":2183,"volume":17,"transactions":9,"vwap":2181},"2025-04-23",23.128,0.608,2.7,{"date":2185,"open":2186,"high":2187,"low":2186,"close":2187,"change":2188,"percent_change":1198,"volume":2189,"transactions":9,"vwap":2187},"2025-04-22",22.41,22.52,0.532,44500,{"date":174,"open":2191,"high":2191,"low":170,"close":2192,"change":2193,"percent_change":15,"volume":2194,"transactions":9,"vwap":2192},22.049999,21.988,-0.062,3200]