[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-ALRG":3,"homepage-market-summary":25,"stock-historical-ALRG":168},{"ticker":4,"date":5,"profile":6,"quote":11},"ALRG","2026-09-30",{"name":7,"exchange":8,"sector":9,"industry":10,"description":9,"ceo":9,"employees":9,"headquarters":9,"founded":9},"Allspring LT Large Core ETF","NYSE Arca",null,"ETF",{"close":12,"open":13,"high":13,"low":14,"prev_close":15,"change":16,"percent_change":17,"volume":18,"transactions":19,"vwap":12,"high_52w":20,"low_52w":21,"avg_volume_52w":22,"range_52w_percent":23,"record_count":24},31.1912,31.2,31.19,31.1939,-0.0027,-0.01,3606.0901,0,31.7925,24.78,1145.9994503826367,91.4,311,{"status":26,"indices":27,"watchlist":70,"sectors":93,"benchmarks":148},"success",[28,37,44,51,57,64],{"symbol":29,"name":30,"price":31,"change":32,"pct_change":33,"is_up":34,"sparkline":35,"date":36},"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","2026-10-01",{"symbol":38,"name":39,"price":40,"change":41,"pct_change":42,"is_up":34,"sparkline":43,"date":36},"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":45,"name":46,"price":47,"change":48,"pct_change":49,"is_up":34,"sparkline":50,"date":36},"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":52,"name":53,"price":54,"change":55,"pct_change":49,"is_up":34,"sparkline":56,"date":36},"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":58,"name":59,"price":60,"change":61,"pct_change":62,"is_up":34,"sparkline":63,"date":36},"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":65,"name":66,"price":67,"change":68,"pct_change":42,"is_up":34,"sparkline":69,"date":36},"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",[71,78,86],{"symbol":72,"name":73,"price":74,"change":75,"pct_change":76,"is_up":34,"sparkline":77,"date":36},"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":79,"name":80,"price":81,"change":82,"pct_change":83,"is_up":84,"sparkline":85,"date":36},"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":87,"name":88,"price":89,"change":90,"pct_change":91,"is_up":84,"sparkline":92,"date":36},"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",[94,99,104,109,114,119,124,129,133,138,143],{"name":95,"etf":96,"change":97,"price":98,"is_up":34},"Technology","XLK",1.05,197.81,{"name":100,"etf":101,"change":102,"price":103,"is_up":34},"Financials","XLF",0.11,53.46,{"name":105,"etf":106,"change":107,"price":108,"is_up":84},"Healthcare","XLV",-1.32,166.2,{"name":110,"etf":111,"change":112,"price":113,"is_up":84},"Consumer Cycl","XLY",-0.03,108.81,{"name":115,"etf":116,"change":117,"price":118,"is_up":84},"Consumer Staples","XLP",-0.33,80.33,{"name":120,"etf":121,"change":122,"price":123,"is_up":34},"Energy","XLE",1.95,62.7,{"name":125,"etf":126,"change":127,"price":128,"is_up":34},"Industrials","XLI",0.99,168.64,{"name":130,"etf":131,"change":117,"price":132,"is_up":84},"Materials","XLB",48.54,{"name":134,"etf":135,"change":136,"price":137,"is_up":84},"Real Estate","XLRE",-0.56,40.68,{"name":139,"etf":140,"change":141,"price":142,"is_up":34},"Utilities","XLU",0.61,39.68,{"name":144,"etf":145,"change":146,"price":147,"is_up":84},"Comm Services","XLC",-0.93,109.94,[149,154,158,163],{"ticker":150,"name":151,"price":152,"change":153,"is_up":34},"SPY","SPDR S&P 500 ETF",763.99,0.18,{"ticker":155,"name":156,"price":157,"change":42,"is_up":34},"QQQ","Invesco QQQ Trust",742.03,{"ticker":159,"name":160,"price":161,"change":162,"is_up":34},"DIA","SPDR Dow Jones ETF",508.68,0.03,{"ticker":164,"name":165,"price":166,"change":167,"is_up":34},"IWM","iShares Russell 2000",279.06,0.42,{"ticker":4,"total_count":24,"page":169,"page_size":170,"total_pages":169,"summary":171,"data":176},1,1000,{"period_high":20,"period_low":21,"average_volume":172,"total_volume":173,"period_return":174,"latest_close":12,"start_date":175,"end_date":5},1146,356405.829069,25.87,"2025-07-08",[177,180,187,196,205,212,219,228,235,243,252,260,268,277,285,295,302,310,317,323,330,337,344,351,358,364,371,377,387,395,403,409,416,423,429,436,441,447,456,465,474,481,488,495,502,509,517,526,532,538,548,555,562,569,576,584,592,600,605,610,617,622,629,634,638,643,648,655,660,664,668,673,678,683,687,692,696,701,708,713,719,724,729,734,739,744,752,757,763,766,771,775,783,788,793,798,802,810,817,821,826,831,836,841,845,849,852,857,862,866,871,875,879,883,888,894,901,908,914,920,925,931,938,942,947,950,954,959,965,970,976,980,985,990,995,999,1004,1008,1012,1016,1021,1026,1030,1035,1041,1045,1053,1057,1062,1066,1071,1074,1079,1085,1091,1095,1100,1104,1107,1113,1117,1122,1126,1131,1136,1141,1148,1153,1159,1164,1168,1173,1177,1181,1186,1190,1195,1200,1204,1209,1215,1220,1225,1229,1234,1239,1242,1246,1249,1255,1258,1262,1267,1271,1276,1280,1284,1288,1295,1300,1303,1307,1312,1317,1320,1325,1331,1336,1341,1345,1348,1353,1360,1364,1368,1373,1377,1381,1386,1390,1394,1398,1402,1407,1411,1416,1420,1424,1428,1432,1437,1440,1445,1449,1451,1454,1458,1462,1466,1469,1473,1476,1480,1487,1493,1496,1500,1503,1507,1512,1515,1519,1522,1525,1529,1534,1537,1541,1544,1549,1552,1557,1561,1566,1571,1575,1581,1585,1589,1593,1597,1603,1606,1610,1615,1619,1623,1627,1630,1634,1638,1642,1647,1652,1658,1663,1669,1674,1679,1682,1689,1694,1699,1706,1711,1715,1720,1723,1729,1735,1742,1748,1755,1760,1764,1770,1775,1779,1784,1791,1797],{"date":5,"open":13,"high":13,"low":14,"close":12,"change":16,"percent_change":17,"volume":18,"transactions":178,"vwap":179},29,31.1933,{"date":181,"open":15,"high":15,"low":15,"close":15,"change":182,"percent_change":183,"volume":184,"transactions":185,"vwap":186},"2026-09-29",-0.0679,-0.22,17.0911,19,31.2544,{"date":188,"open":189,"high":189,"low":190,"close":190,"change":191,"percent_change":192,"volume":193,"transactions":194,"vwap":195},"2026-09-28",31.38,31.2618,-0.3226,-1.02,409.9637,26,31.3566,{"date":197,"open":198,"high":199,"low":198,"close":199,"change":200,"percent_change":201,"volume":202,"transactions":203,"vwap":204},"2026-09-25",31.48,31.5844,0.2063,0.66,1899.0268,25,31.5031,{"date":206,"open":207,"high":207,"low":207,"close":207,"change":208,"percent_change":33,"volume":209,"transactions":210,"vwap":211},"2026-09-24",31.3781,0.058,27.1682,23,31.3182,{"date":213,"open":214,"high":214,"low":214,"close":214,"change":215,"percent_change":216,"volume":217,"transactions":48,"vwap":218},"2026-09-23",31.3201,-0.2431,-0.77,18.0578,31.4054,{"date":220,"open":221,"high":221,"low":222,"close":222,"change":223,"percent_change":224,"volume":225,"transactions":226,"vwap":227},"2026-09-22",31.6,31.5632,-0.0565,-0.18,1449.0578,24,31.6001,{"date":229,"open":230,"high":230,"low":230,"close":230,"change":231,"percent_change":232,"volume":233,"transactions":210,"vwap":234},"2026-09-21",31.6197,0.4893,1.57,34.0268,31.4703,{"date":236,"open":237,"high":237,"low":237,"close":237,"change":238,"percent_change":239,"volume":240,"transactions":241,"vwap":242},"2026-09-18",31.1304,0.0426,0.14,35.9957,22,31.0705,{"date":244,"open":245,"high":246,"low":247,"close":246,"change":248,"percent_change":127,"volume":249,"transactions":250,"vwap":251},"2026-09-17",31.06,31.0878,31.0599,0.3061,943.8671,36,31.0604,{"date":253,"open":254,"high":254,"low":254,"close":254,"change":255,"percent_change":256,"volume":257,"transactions":258,"vwap":259},"2026-09-16",30.7817,-0.169,-0.55,14.8671,16,30.9508,{"date":261,"open":262,"high":262,"low":262,"close":262,"change":263,"percent_change":264,"volume":265,"transactions":266,"vwap":267},"2026-09-15",30.9507,-0.0998,-0.32,12.8671,13,30.9871,{"date":269,"open":270,"high":271,"low":272,"close":272,"change":273,"percent_change":274,"volume":275,"transactions":258,"vwap":276},"2026-09-14",31.07,31.12,31.0505,-0.1294,-0.42,1615.8671,31.0944,{"date":278,"open":279,"high":279,"low":279,"close":279,"change":280,"percent_change":281,"volume":282,"transactions":283,"vwap":284},"2026-09-11",31.1799,0.3386,1.1,11.8351,11,31.1795,{"date":286,"open":287,"high":288,"low":289,"close":288,"change":290,"percent_change":291,"volume":292,"transactions":293,"vwap":294},"2026-09-10",30.84,30.8413,30.81,-0.0657,-0.21,2017.8351,17,30.8248,{"date":296,"open":297,"high":297,"low":297,"close":297,"change":298,"percent_change":299,"volume":300,"transactions":266,"vwap":301},"2026-09-09",30.907,-0.1373,-0.44,31.8671,30.9781,{"date":303,"open":304,"high":304,"low":304,"close":304,"change":305,"percent_change":306,"volume":307,"transactions":308,"vwap":309},"2026-09-08",31.0443,-0.1883,-0.6,13.8991,15,31.092,{"date":311,"open":312,"high":312,"low":312,"close":312,"change":313,"percent_change":299,"volume":314,"transactions":315,"vwap":316},"2026-09-04",31.2326,-0.1366,11.8661,12,31.2744,{"date":318,"open":319,"high":319,"low":319,"close":319,"change":320,"percent_change":321,"volume":282,"transactions":283,"vwap":322},"2026-09-03",31.3692,0.299,0.96,31.2371,{"date":324,"open":325,"high":325,"low":325,"close":325,"change":326,"percent_change":327,"volume":328,"transactions":308,"vwap":329},"2026-09-02",31.0702,0.0753,0.24,22.8671,31.0693,{"date":331,"open":332,"high":332,"low":332,"close":332,"change":333,"percent_change":334,"volume":257,"transactions":335,"vwap":336},"2026-09-01",30.9949,-0.2381,-0.76,14,31.0406,{"date":338,"open":339,"high":339,"low":339,"close":339,"change":340,"percent_change":341,"volume":342,"transactions":293,"vwap":343},"2026-08-31",31.233,-0.1626,-0.52,24.8671,31.2458,{"date":345,"open":346,"high":346,"low":346,"close":346,"change":347,"percent_change":348,"volume":349,"transactions":335,"vwap":350},"2026-08-28",31.3956,0.0318,0.1,14.3661,31.4362,{"date":352,"open":353,"high":353,"low":353,"close":353,"change":354,"percent_change":355,"volume":356,"transactions":335,"vwap":357},"2026-08-27",31.3638,0.1844,0.59,16.8351,31.3122,{"date":359,"open":360,"high":360,"low":360,"close":360,"change":361,"percent_change":49,"volume":362,"transactions":293,"vwap":363},"2026-08-26",31.1794,0.0123,23.8671,31.1613,{"date":365,"open":366,"high":366,"low":366,"close":366,"change":367,"percent_change":368,"volume":369,"transactions":335,"vwap":370},"2026-08-25",31.1671,0.0509,0.16,16.8671,31.1655,{"date":372,"open":373,"high":373,"low":373,"close":373,"change":374,"percent_change":112,"volume":375,"transactions":308,"vwap":376},"2026-08-24",31.1162,-0.0107,31.8351,31.1221,{"date":378,"open":379,"high":380,"low":381,"close":382,"change":383,"percent_change":384,"volume":385,"transactions":241,"vwap":386},"2026-08-21",31.11,31.14,31.1,31.1269,0.1378,0.44,356.8351,31.1146,{"date":388,"open":389,"high":389,"low":390,"close":390,"change":391,"percent_change":392,"volume":393,"transactions":293,"vwap":394},"2026-08-20",31.24,30.9891,-0.3044,-0.97,314.8351,31.2169,{"date":396,"open":397,"high":397,"low":398,"close":398,"change":399,"percent_change":400,"volume":401,"transactions":293,"vwap":402},"2026-08-19",31.36,31.2935,0.0243,0.08,159.8661,31.3637,{"date":404,"open":405,"high":405,"low":405,"close":405,"change":406,"percent_change":256,"volume":407,"transactions":335,"vwap":408},"2026-08-18",31.2692,-0.1719,14.8661,31.2881,{"date":410,"open":411,"high":411,"low":411,"close":411,"change":412,"percent_change":413,"volume":414,"transactions":335,"vwap":415},"2026-08-17",31.4411,-0.2182,-0.69,41.8351,31.5833,{"date":417,"open":418,"high":418,"low":419,"close":419,"change":420,"percent_change":274,"volume":421,"transactions":315,"vwap":422},"2026-08-14",31.78,31.6593,-0.1332,427.8351,31.7787,{"date":424,"open":20,"high":20,"low":20,"close":20,"change":425,"percent_change":426,"volume":427,"transactions":266,"vwap":428},"2026-08-13",0.1561,0.49,12.8661,31.8035,{"date":430,"open":431,"high":431,"low":431,"close":431,"change":432,"percent_change":433,"volume":434,"transactions":308,"vwap":435},"2026-08-12",31.6364,-0.0381,-0.12,14.8971,31.6828,{"date":437,"open":438,"high":438,"low":438,"close":438,"change":439,"percent_change":112,"volume":314,"transactions":315,"vwap":440},"2026-08-11",31.6745,-0.0105,31.7415,{"date":442,"open":443,"high":443,"low":443,"close":443,"change":444,"percent_change":17,"volume":445,"transactions":293,"vwap":446},"2026-08-10",31.685,-0.0029,142.8661,31.6762,{"date":448,"open":449,"high":450,"low":451,"close":450,"change":452,"percent_change":453,"volume":454,"transactions":308,"vwap":455},"2026-08-07",31.67,31.6879,31.63,0.1479,0.47,529.8351,31.6567,{"date":457,"open":458,"high":459,"low":460,"close":461,"change":439,"percent_change":112,"volume":462,"transactions":463,"vwap":464},"2026-08-06",31.55,31.585,31.52,31.54,7345.8661,49,31.5463,{"date":466,"open":467,"high":468,"low":469,"close":468,"change":470,"percent_change":471,"volume":472,"transactions":210,"vwap":473},"2026-08-05",31.53,31.5505,31.5299,-0.0516,-0.16,2259.8971,31.5333,{"date":475,"open":476,"high":476,"low":476,"close":476,"change":477,"percent_change":478,"volume":479,"transactions":315,"vwap":480},"2026-08-04",31.6021,0.462,1.48,10.8971,31.3541,{"date":482,"open":483,"high":483,"low":483,"close":483,"change":484,"percent_change":485,"volume":486,"transactions":315,"vwap":487},"2026-08-03",31.1401,0.4225,1.38,37.8671,30.9887,{"date":489,"open":490,"high":490,"low":490,"close":490,"change":491,"percent_change":492,"volume":493,"transactions":315,"vwap":494},"2026-07-31",30.7176,0.2776,0.91,11.8671,30.5436,{"date":496,"open":497,"high":497,"low":497,"close":497,"change":498,"percent_change":499,"volume":500,"transactions":283,"vwap":501},"2026-07-30",30.44,0.4658,1.55,212.8351,30.4286,{"date":503,"open":504,"high":504,"low":504,"close":504,"change":505,"percent_change":506,"volume":507,"transactions":48,"vwap":508},"2026-07-29",29.9742,-0.3008,-0.99,242.8711,30.1269,{"date":510,"open":511,"high":512,"low":511,"close":512,"change":513,"percent_change":514,"volume":515,"transactions":258,"vwap":516},"2026-07-28",30.09,30.275,0.2054,0.68,235.8681,30.0966,{"date":518,"open":519,"high":519,"low":520,"close":521,"change":522,"percent_change":523,"volume":524,"transactions":308,"vwap":525},"2026-07-27",30.17,30.01,30.0696,0.0396,0.13,390.8351,30.0974,{"date":527,"open":511,"high":511,"low":528,"close":528,"change":529,"percent_change":384,"volume":530,"transactions":293,"vwap":531},"2026-07-24",30.03,0.1322,271.8351,30.0457,{"date":533,"open":534,"high":534,"low":534,"close":534,"change":535,"percent_change":192,"volume":536,"transactions":315,"vwap":537},"2026-07-23",29.8978,-0.3096,63.8351,29.8905,{"date":539,"open":540,"high":541,"low":542,"close":541,"change":543,"percent_change":544,"volume":545,"transactions":546,"vwap":547},"2026-07-22",30.15,30.2074,30.13,-0.0468,-0.15,3926.1663,33,30.1395,{"date":549,"open":550,"high":550,"low":550,"close":550,"change":551,"percent_change":552,"volume":553,"transactions":258,"vwap":554},"2026-07-21",30.2542,0.1439,0.48,20.1993,30.1788,{"date":556,"open":557,"high":557,"low":557,"close":557,"change":558,"percent_change":559,"volume":560,"transactions":335,"vwap":561},"2026-07-20",30.1103,-0.1047,-0.35,14.331469,30.2021,{"date":563,"open":564,"high":564,"low":564,"close":564,"change":565,"percent_change":566,"volume":567,"transactions":315,"vwap":568},"2026-07-17",30.215,-0.2386,-0.78,29.1993,30.2233,{"date":570,"open":571,"high":571,"low":572,"close":572,"change":573,"percent_change":274,"volume":574,"transactions":185,"vwap":575},"2026-07-16",30.56,30.4536,-0.1276,503.1333,30.5668,{"date":577,"open":578,"high":578,"low":578,"close":578,"change":579,"percent_change":580,"volume":581,"transactions":582,"vwap":583},"2026-07-15",30.5812,0.3274,1.08,18.1658,9,30.8751,{"date":585,"open":586,"high":586,"low":586,"close":586,"change":587,"percent_change":588,"volume":589,"transactions":590,"vwap":591},"2026-07-14",30.2538,0.0349,0.12,20.1668,10,30.223,{"date":593,"open":594,"high":594,"low":594,"close":594,"change":595,"percent_change":596,"volume":597,"transactions":598,"vwap":599},"2026-07-13",30.2189,-0.1311,-0.43,12.1338,8,30.3225,{"date":601,"open":602,"high":602,"low":602,"close":602,"change":603,"percent_change":62,"volume":604,"transactions":9,"vwap":602},"2026-07-10",30.35,0.124,100,{"date":606,"open":607,"high":607,"low":607,"close":607,"change":608,"percent_change":609,"volume":604,"transactions":9,"vwap":607},"2026-07-09",30.226,0.264,0.88,{"date":611,"open":612,"high":613,"low":612,"close":613,"change":614,"percent_change":615,"volume":616,"transactions":9,"vwap":613},"2026-07-08",29.89,29.962,-0.093,-0.31,1500,{"date":618,"open":619,"high":619,"low":619,"close":619,"change":620,"percent_change":621,"volume":604,"transactions":9,"vwap":619},"2026-07-07",30.055,-0.069,-0.23,{"date":623,"open":624,"high":625,"low":624,"close":625,"change":626,"percent_change":627,"volume":628,"transactions":9,"vwap":625},"2026-07-06",29.95,30.124,0.283,0.95,300,{"date":630,"open":631,"high":631,"low":631,"close":631,"change":632,"percent_change":633,"volume":604,"transactions":9,"vwap":631},"2026-07-02",29.841,0.133,0.45,{"date":635,"open":636,"high":636,"low":636,"close":636,"change":637,"percent_change":368,"volume":604,"transactions":9,"vwap":636},"2026-07-01",29.708,0.046,{"date":639,"open":640,"high":640,"low":640,"close":640,"change":641,"percent_change":642,"volume":604,"transactions":9,"vwap":640},"2026-06-30",29.662,0.269,0.92,{"date":644,"open":645,"high":645,"low":645,"close":645,"change":646,"percent_change":647,"volume":604,"transactions":9,"vwap":645},"2026-06-29",29.393,0.242,0.83,{"date":649,"open":650,"high":651,"low":650,"close":651,"change":652,"percent_change":653,"volume":654,"transactions":9,"vwap":651},"2026-06-26",29.01,29.151,0.144,0.5,5500,{"date":656,"open":657,"high":657,"low":657,"close":657,"change":658,"percent_change":659,"volume":604,"transactions":9,"vwap":657},"2026-06-25",29.007,-0.187,-0.64,{"date":661,"open":662,"high":662,"low":662,"close":662,"change":663,"percent_change":91,"volume":604,"transactions":9,"vwap":662},"2026-06-24",29.194,-0.058,{"date":665,"open":666,"high":666,"low":666,"close":666,"change":667,"percent_change":392,"volume":604,"transactions":9,"vwap":666},"2026-06-23",29.252,-0.286,{"date":669,"open":670,"high":670,"low":670,"close":670,"change":671,"percent_change":672,"volume":604,"transactions":9,"vwap":670},"2026-06-22",29.538,-0.268,-0.9,{"date":674,"open":675,"high":675,"low":675,"close":675,"change":676,"percent_change":677,"volume":604,"transactions":9,"vwap":675},"2026-06-18",29.806,0.266,0.9,{"date":679,"open":680,"high":680,"low":680,"close":680,"change":681,"percent_change":682,"volume":604,"transactions":9,"vwap":680},"2026-06-17",29.54,-0.384,-1.28,{"date":684,"open":685,"high":685,"low":685,"close":685,"change":686,"percent_change":117,"volume":604,"transactions":9,"vwap":685},"2026-06-16",29.924,-0.1,{"date":688,"open":689,"high":689,"low":689,"close":689,"change":690,"percent_change":691,"volume":604,"transactions":9,"vwap":689},"2026-06-15",30.024,0.426,1.44,{"date":693,"open":694,"high":694,"low":694,"close":694,"change":695,"percent_change":368,"volume":604,"transactions":9,"vwap":694},"2026-06-12",29.598,0.048,{"date":697,"open":698,"high":698,"low":698,"close":698,"change":699,"percent_change":700,"volume":604,"transactions":9,"vwap":698},"2026-06-11",29.55,0.447,1.54,{"date":702,"open":703,"high":703,"low":704,"close":704,"change":705,"percent_change":706,"volume":707,"transactions":9,"vwap":704},"2026-06-10",29.26,29.103,-0.415,-1.41,200,{"date":709,"open":710,"high":711,"low":710,"close":711,"change":712,"percent_change":91,"volume":707,"transactions":9,"vwap":711},"2026-06-09",29.08,29.518,-0.059,{"date":714,"open":715,"high":715,"low":716,"close":716,"change":717,"percent_change":433,"volume":718,"transactions":9,"vwap":716},"2026-06-08",29.79,29.577,-0.037,500,{"date":720,"open":721,"high":721,"low":721,"close":721,"change":722,"percent_change":723,"volume":604,"transactions":9,"vwap":721},"2026-06-05",29.614,-0.677,-2.23,{"date":725,"open":726,"high":726,"low":726,"close":726,"change":727,"percent_change":728,"volume":604,"transactions":9,"vwap":726},"2026-06-04",30.291,0.086,0.28,{"date":730,"open":731,"high":731,"low":731,"close":731,"change":732,"percent_change":733,"volume":604,"transactions":9,"vwap":731},"2026-06-03",30.205,-0.201,-0.66,{"date":735,"open":736,"high":736,"low":736,"close":736,"change":737,"percent_change":738,"volume":604,"transactions":9,"vwap":736},"2026-06-02",30.406,0.063,0.21,{"date":740,"open":741,"high":741,"low":741,"close":741,"change":742,"percent_change":743,"volume":604,"transactions":9,"vwap":741},"2026-06-01",30.343,-0.019,-0.06,{"date":745,"open":746,"high":747,"low":748,"close":747,"change":749,"percent_change":750,"volume":751,"transactions":9,"vwap":747},"2026-05-29",30.33,30.362,30.3,0.116,0.38,600,{"date":753,"open":754,"high":754,"low":754,"close":754,"change":755,"percent_change":756,"volume":604,"transactions":9,"vwap":754},"2026-05-28",30.246,0.166,0.55,{"date":758,"open":759,"high":760,"low":761,"close":760,"change":762,"percent_change":102,"volume":707,"transactions":9,"vwap":760},"2026-05-27",30.040001,30.08,30.033001,0.033,{"date":764,"open":765,"high":765,"low":765,"close":765,"change":239,"percent_change":453,"volume":604,"transactions":9,"vwap":765},"2026-05-26",30.047001,{"date":767,"open":768,"high":768,"low":768,"close":768,"change":769,"percent_change":770,"volume":604,"transactions":9,"vwap":768},"2026-05-22",29.907,0.087,0.29,{"date":772,"open":773,"high":773,"low":773,"close":773,"change":774,"percent_change":102,"volume":604,"transactions":9,"vwap":773},"2026-05-21",29.82,0.034,{"date":776,"open":777,"high":778,"low":779,"close":778,"change":780,"percent_change":781,"volume":782,"transactions":9,"vwap":778},"2026-05-20",29.45,29.786,29.43,0.335,1.14,1600,{"date":784,"open":785,"high":785,"low":785,"close":785,"change":786,"percent_change":787,"volume":604,"transactions":9,"vwap":785},"2026-05-19",29.451,-0.296,-1,{"date":789,"open":790,"high":790,"low":790,"close":790,"change":791,"percent_change":792,"volume":604,"transactions":9,"vwap":790},"2026-05-18",29.747,0.044,0.15,{"date":794,"open":795,"high":795,"low":795,"close":795,"change":796,"percent_change":797,"volume":604,"transactions":9,"vwap":795},"2026-05-15",29.703,-0.263,-0.88,{"date":799,"open":800,"high":800,"low":800,"close":800,"change":801,"percent_change":384,"volume":604,"transactions":9,"vwap":800},"2026-05-14",29.966,0.132,{"date":803,"open":804,"high":805,"low":806,"close":805,"change":807,"percent_change":808,"volume":809,"transactions":9,"vwap":805},"2026-05-13",29.72,29.834,29.69,0.077,0.26,2300,{"date":811,"open":812,"high":813,"low":814,"close":813,"change":815,"percent_change":816,"volume":809,"transactions":9,"vwap":813},"2026-05-12",29.74,29.757,29.65,-0.013,-0.04,{"date":818,"open":819,"high":819,"low":819,"close":819,"change":820,"percent_change":91,"volume":604,"transactions":9,"vwap":819},"2026-05-11",29.77,-0.061,{"date":822,"open":773,"high":823,"low":773,"close":823,"change":824,"percent_change":825,"volume":707,"transactions":9,"vwap":823},"2026-05-08",29.831,0.098,0.33,{"date":827,"open":828,"high":828,"low":828,"close":828,"change":829,"percent_change":830,"volume":604,"transactions":9,"vwap":828},"2026-05-07",29.733,-0.221,-0.74,{"date":832,"open":833,"high":833,"low":833,"close":833,"change":834,"percent_change":835,"volume":604,"transactions":9,"vwap":833},"2026-05-06",29.954,0.449,1.52,{"date":837,"open":838,"high":838,"low":838,"close":838,"change":839,"percent_change":840,"volume":604,"transactions":9,"vwap":838},"2026-05-05",29.505,0.245,0.84,{"date":842,"open":703,"high":703,"low":703,"close":703,"change":843,"percent_change":844,"volume":604,"transactions":9,"vwap":703},"2026-05-04",-0.211,-0.72,{"date":846,"open":847,"high":847,"low":847,"close":847,"change":848,"percent_change":153,"volume":604,"transactions":9,"vwap":847},"2026-05-01",29.471,0.054,{"date":850,"open":851,"high":851,"low":851,"close":851,"change":384,"percent_change":835,"volume":604,"transactions":9,"vwap":851},"2026-04-30",29.417,{"date":853,"open":854,"high":855,"low":854,"close":855,"change":162,"percent_change":348,"volume":856,"transactions":9,"vwap":855},"2026-04-29",28.9,28.977,900,{"date":858,"open":859,"high":859,"low":859,"close":859,"change":860,"percent_change":861,"volume":19,"transactions":9,"vwap":859},"2026-04-28",28.947,-0.156,-0.54,{"date":863,"open":710,"high":704,"low":710,"close":704,"change":864,"percent_change":865,"volume":707,"transactions":9,"vwap":704},"2026-04-27",-0.106,-0.36,{"date":867,"open":868,"high":868,"low":868,"close":868,"change":869,"percent_change":870,"volume":604,"transactions":9,"vwap":868},"2026-04-24",29.209,0.187,0.64,{"date":872,"open":873,"high":873,"low":873,"close":873,"change":874,"percent_change":733,"volume":604,"transactions":9,"vwap":873},"2026-04-23",29.021999,-0.192,{"date":876,"open":877,"high":877,"low":877,"close":877,"change":878,"percent_change":76,"volume":604,"transactions":9,"vwap":877},"2026-04-22",29.214,0.315,{"date":880,"open":881,"high":881,"low":882,"close":882,"change":544,"percent_change":341,"volume":707,"transactions":9,"vwap":882},"2026-04-21",29.18,28.899,{"date":884,"open":710,"high":710,"low":885,"close":885,"change":886,"percent_change":887,"volume":604,"transactions":9,"vwap":885},"2026-04-20",29.049,-0.074,-0.25,{"date":889,"open":890,"high":890,"low":891,"close":891,"change":892,"percent_change":893,"volume":707,"transactions":9,"vwap":891},"2026-04-17",29.19,29.123,0.256,0.89,{"date":895,"open":896,"high":896,"low":897,"close":898,"change":899,"percent_change":792,"volume":900,"transactions":9,"vwap":898},"2026-04-16",28.92,28.81,28.867,0.042,400,{"date":902,"open":903,"high":904,"low":905,"close":904,"change":906,"percent_change":907,"volume":856,"transactions":9,"vwap":904},"2026-04-15",28.73,28.825,28.71,0.247,0.86,{"date":909,"open":910,"high":911,"low":910,"close":911,"change":912,"percent_change":913,"volume":604,"transactions":9,"vwap":911},"2026-04-14",28.51,28.578,0.314,1.11,{"date":915,"open":916,"high":917,"low":916,"close":917,"change":918,"percent_change":919,"volume":628,"transactions":9,"vwap":917},"2026-04-13",27.94,28.264,0.329,1.18,{"date":921,"open":922,"high":922,"low":923,"close":923,"change":924,"percent_change":68,"volume":628,"transactions":9,"vwap":923},"2026-04-10",28.040001,27.935,0.015,{"date":926,"open":927,"high":928,"low":929,"close":928,"change":930,"percent_change":893,"volume":900,"transactions":9,"vwap":928},"2026-04-09",27.68,27.92,27.64,0.246,{"date":932,"open":933,"high":934,"low":933,"close":934,"change":935,"percent_change":936,"volume":937,"transactions":9,"vwap":934},"2026-04-08",27.58,27.674,0.75,2.79,1700,{"date":939,"open":940,"high":940,"low":940,"close":940,"change":941,"percent_change":239,"volume":604,"transactions":9,"vwap":940},"2026-04-07",26.924,0.037,{"date":943,"open":944,"high":944,"low":944,"close":944,"change":945,"percent_change":946,"volume":604,"transactions":9,"vwap":944},"2026-04-06",26.887,0.139,0.52,{"date":948,"open":949,"high":949,"low":949,"close":949,"change":49,"percent_change":792,"volume":604,"transactions":9,"vwap":949},"2026-04-02",26.748,{"date":951,"open":952,"high":952,"low":952,"close":952,"change":953,"percent_change":647,"volume":604,"transactions":9,"vwap":952},"2026-04-01",26.708,0.219,{"date":955,"open":956,"high":956,"low":956,"close":956,"change":957,"percent_change":958,"volume":604,"transactions":9,"vwap":956},"2026-03-31",26.489,0.776,3.02,{"date":960,"open":961,"high":961,"low":962,"close":962,"change":963,"percent_change":964,"volume":718,"transactions":9,"vwap":962},"2026-03-30",25.8,25.713,-0.045,-0.17,{"date":966,"open":967,"high":967,"low":967,"close":967,"change":968,"percent_change":969,"volume":604,"transactions":9,"vwap":967},"2026-03-27",25.758,-0.51,-1.94,{"date":971,"open":972,"high":972,"low":973,"close":973,"change":974,"percent_change":975,"volume":707,"transactions":9,"vwap":973},"2026-03-26",26.27,26.268,-0.442,-1.65,{"date":977,"open":978,"high":978,"low":978,"close":978,"change":979,"percent_change":870,"volume":604,"transactions":9,"vwap":978},"2026-03-25",26.71,0.169,{"date":981,"open":982,"high":982,"low":982,"close":982,"change":983,"percent_change":984,"volume":604,"transactions":9,"vwap":982},"2026-03-24",26.541,-0.158,-0.59,{"date":986,"open":987,"high":987,"low":987,"close":987,"change":988,"percent_change":989,"volume":604,"transactions":9,"vwap":987},"2026-03-23",26.699,0.306,1.16,{"date":991,"open":992,"high":992,"low":993,"close":993,"change":865,"percent_change":994,"volume":604,"transactions":9,"vwap":993},"2026-03-20",26.5,26.393,-1.35,{"date":996,"open":997,"high":997,"low":997,"close":997,"change":998,"percent_change":-6,"volume":604,"transactions":9,"vwap":997},"2026-03-19",26.753,-0.001,{"date":1000,"open":1001,"high":1001,"low":1001,"close":1001,"change":1002,"percent_change":1003,"volume":604,"transactions":9,"vwap":1001},"2026-03-18",26.754,-0.353,-1.3,{"date":1005,"open":1006,"high":1006,"low":1006,"close":1006,"change":1007,"percent_change":825,"volume":604,"transactions":9,"vwap":1006},"2026-03-17",27.107,0.088,{"date":1009,"open":1010,"high":1011,"low":1010,"close":1011,"change":912,"percent_change":919,"volume":604,"transactions":9,"vwap":1011},"2026-03-16",26.94,27.018999,{"date":1013,"open":1014,"high":1014,"low":1014,"close":1014,"change":1015,"percent_change":659,"volume":604,"transactions":9,"vwap":1014},"2026-03-13",26.705,-0.171,{"date":1017,"open":1018,"high":1018,"low":1018,"close":1018,"change":1019,"percent_change":1020,"volume":604,"transactions":9,"vwap":1018},"2026-03-12",26.876,-0.425,-1.56,{"date":1022,"open":1023,"high":1023,"low":1023,"close":1023,"change":1024,"percent_change":1025,"volume":604,"transactions":9,"vwap":1023},"2026-03-11",27.301,-0.039,-0.14,{"date":1027,"open":1028,"high":1028,"low":1028,"close":1028,"change":614,"percent_change":1029,"volume":604,"transactions":9,"vwap":1028},"2026-03-10",27.34,-0.34,{"date":1031,"open":1032,"high":1032,"low":1032,"close":1032,"change":1033,"percent_change":1034,"volume":604,"transactions":9,"vwap":1032},"2026-03-09",27.433,0.22,0.81,{"date":1036,"open":1037,"high":1028,"low":1037,"close":1038,"change":1039,"percent_change":1040,"volume":628,"transactions":9,"vwap":1038},"2026-03-06",27.21,27.213,-0.338,-1.23,{"date":1042,"open":1043,"high":1043,"low":1044,"close":1044,"change":860,"percent_change":136,"volume":604,"transactions":9,"vwap":1044},"2026-03-05",27.71,27.551,{"date":1046,"open":1043,"high":1047,"low":1048,"close":1049,"change":1050,"percent_change":1051,"volume":1052,"transactions":9,"vwap":1049},"2026-03-04",27.73,27.7,27.707,0.196,0.71,700,{"date":1054,"open":1055,"high":1055,"low":1055,"close":1055,"change":1056,"percent_change":787,"volume":604,"transactions":9,"vwap":1055},"2026-03-03",27.511,-0.279,{"date":1058,"open":1059,"high":1059,"low":1059,"close":1059,"change":1060,"percent_change":1061,"volume":604,"transactions":9,"vwap":1059},"2026-03-02",27.79,0.024,0.09,{"date":1063,"open":1064,"high":1064,"low":1064,"close":1064,"change":1065,"percent_change":559,"volume":604,"transactions":9,"vwap":1064},"2026-02-27",27.766,-0.098,{"date":1067,"open":1068,"high":1068,"low":1068,"close":1068,"change":1069,"percent_change":1070,"volume":604,"transactions":9,"vwap":1068},"2026-02-26",27.864,-0.126,-0.45,{"date":1072,"open":1073,"high":1073,"low":1073,"close":1073,"change":839,"percent_change":609,"volume":604,"transactions":9,"vwap":1073},"2026-02-25",27.99,{"date":1075,"open":1076,"high":1076,"low":1076,"close":1076,"change":1077,"percent_change":1078,"volume":604,"transactions":9,"vwap":1076},"2026-02-24",27.745,0.339,1.24,{"date":1080,"open":1081,"high":1081,"low":1082,"close":1082,"change":1083,"percent_change":1084,"volume":718,"transactions":9,"vwap":1082},"2026-02-23",27.63,27.406,-0.318,-1.15,{"date":1086,"open":1087,"high":1088,"low":1087,"close":1088,"change":1089,"percent_change":1090,"volume":604,"transactions":9,"vwap":1088},"2026-02-20",27.72,27.724,0.204,0.74,{"date":1092,"open":1093,"high":1093,"low":1093,"close":1093,"change":1094,"percent_change":306,"volume":604,"transactions":9,"vwap":1093},"2026-02-19",27.52,-0.166,{"date":1096,"open":1087,"high":1087,"low":1097,"close":1097,"change":1098,"percent_change":1099,"volume":604,"transactions":9,"vwap":1097},"2026-02-18",27.686,0.179,0.65,{"date":1101,"open":1102,"high":1103,"low":1102,"close":1103,"change":588,"percent_change":384,"volume":604,"transactions":9,"vwap":1103},"2026-02-17",27.3,27.507,{"date":1105,"open":1106,"high":1106,"low":1106,"close":1106,"change":712,"percent_change":291,"volume":19,"transactions":9,"vwap":1106},"2026-02-13",27.387,{"date":1108,"open":1109,"high":1109,"low":1110,"close":1110,"change":1111,"percent_change":1112,"volume":604,"transactions":9,"vwap":1110},"2026-02-12",27.87,27.446,-0.424,-1.52,{"date":1114,"open":1115,"high":1115,"low":1109,"close":1109,"change":1116,"percent_change":964,"volume":628,"transactions":9,"vwap":1109},"2026-02-11",27.91,-0.047,{"date":1118,"open":1119,"high":1119,"low":1120,"close":1120,"change":1121,"percent_change":299,"volume":707,"transactions":9,"vwap":1120},"2026-02-10",28.11,27.917,-0.123,{"date":1123,"open":916,"high":922,"low":916,"close":922,"change":1124,"percent_change":1125,"volume":604,"transactions":9,"vwap":922},"2026-02-09",0.141,0.51,{"date":1127,"open":1128,"high":1129,"low":1128,"close":1129,"change":834,"percent_change":1130,"volume":604,"transactions":9,"vwap":1129},"2026-02-06",27.65,27.899,1.64,{"date":1132,"open":1133,"high":1134,"low":1133,"close":1133,"change":1135,"percent_change":1003,"volume":718,"transactions":9,"vwap":1133},"2026-02-05",27.45,27.54,-0.362,{"date":1137,"open":1138,"high":1138,"low":1139,"close":1139,"change":1140,"percent_change":136,"volume":707,"transactions":9,"vwap":1139},"2026-02-04",27.93,27.812,-0.157,{"date":1142,"open":1143,"high":1143,"low":1144,"close":1145,"change":1146,"percent_change":1147,"volume":718,"transactions":9,"vwap":1145},"2026-02-03",28.12,27.77,27.969,-0.299,-1.06,{"date":1149,"open":1150,"high":1151,"low":1150,"close":1151,"change":1152,"percent_change":907,"volume":628,"transactions":9,"vwap":1151},"2026-02-02",28.25,28.268,0.241,{"date":1154,"open":1155,"high":1155,"low":1156,"close":1156,"change":1157,"percent_change":1158,"volume":628,"transactions":9,"vwap":1156},"2026-01-30",28.14,28.027,-0.189,-0.67,{"date":1160,"open":1161,"high":1162,"low":1161,"close":1162,"change":743,"percent_change":291,"volume":1163,"transactions":9,"vwap":1162},"2026-01-29",28.15,28.216,2200,{"date":1165,"open":1166,"high":1166,"low":1166,"close":1166,"change":1167,"percent_change":621,"volume":19,"transactions":9,"vwap":1166},"2026-01-28",28.276,-0.064,{"date":1169,"open":1170,"high":1170,"low":1170,"close":1170,"change":1171,"percent_change":1172,"volume":604,"transactions":9,"vwap":1170},"2026-01-27",28.34,0.206,0.73,{"date":1174,"open":1175,"high":1175,"low":1175,"close":1175,"change":1176,"percent_change":514,"volume":604,"transactions":9,"vwap":1175},"2026-01-26",28.134,0.191,{"date":1178,"open":1179,"high":1179,"low":1179,"close":1179,"change":737,"percent_change":1180,"volume":19,"transactions":9,"vwap":1179},"2026-01-23",27.943,0.23,{"date":1182,"open":1183,"high":1183,"low":1183,"close":1183,"change":1184,"percent_change":1185,"volume":604,"transactions":9,"vwap":1183},"2026-01-22",27.88,0.099,0.36,{"date":1187,"open":1188,"high":1188,"low":1188,"close":1188,"change":1189,"percent_change":642,"volume":604,"transactions":9,"vwap":1188},"2026-01-21",27.781,0.252,{"date":1191,"open":1048,"high":1048,"low":1192,"close":1192,"change":1193,"percent_change":1194,"volume":170,"transactions":9,"vwap":1192},"2026-01-20",27.529,-0.573,-2.04,{"date":1196,"open":1197,"high":1197,"low":1197,"close":1197,"change":1198,"percent_change":1199,"volume":604,"transactions":9,"vwap":1197},"2026-01-16",28.102,0.094,0.34,{"date":1201,"open":1202,"high":1202,"low":1202,"close":1202,"change":1203,"percent_change":633,"volume":19,"transactions":9,"vwap":1202},"2026-01-15",28.0079994,0.126,{"date":1205,"open":1206,"high":1206,"low":1206,"close":1206,"change":1207,"percent_change":1208,"volume":19,"transactions":9,"vwap":1206},"2026-01-14",27.882,-0.161,-0.57,{"date":1210,"open":1211,"high":1211,"low":1212,"close":1212,"change":1213,"percent_change":1214,"volume":654,"transactions":9,"vwap":1212},"2026-01-13",28.049999,28.042999,-0.076,-0.27,{"date":1216,"open":1217,"high":1217,"low":1217,"close":1217,"change":1218,"percent_change":1219,"volume":19,"transactions":9,"vwap":1217},"2026-01-12",28.119,0.021,0.07,{"date":1221,"open":922,"high":1222,"low":922,"close":1222,"change":1223,"percent_change":1224,"volume":900,"transactions":9,"vwap":1222},"2026-01-09",28.098,0.216,0.77,{"date":1226,"open":1206,"high":1206,"low":1206,"close":1206,"change":1227,"percent_change":1228,"volume":604,"transactions":9,"vwap":1206},"2026-01-08",-0.022,-0.08,{"date":1230,"open":1231,"high":1231,"low":1231,"close":1231,"change":1232,"percent_change":1233,"volume":19,"transactions":9,"vwap":1231},"2026-01-07",27.904,-0.114,-0.41,{"date":1235,"open":1236,"high":1236,"low":1236,"close":1236,"change":1237,"percent_change":1238,"volume":604,"transactions":9,"vwap":1236},"2026-01-06",28.018,0.217,0.78,{"date":1240,"open":1241,"high":1241,"low":1241,"close":1241,"change":523,"percent_change":453,"volume":604,"transactions":9,"vwap":1241},"2026-01-05",27.801,{"date":1243,"open":1244,"high":1244,"low":1244,"close":1244,"change":1245,"percent_change":738,"volume":604,"transactions":9,"vwap":1244},"2026-01-02",27.671,0.059,{"date":1247,"open":1248,"high":1248,"low":1248,"close":1248,"change":983,"percent_change":1208,"volume":604,"transactions":9,"vwap":1248},"2025-12-31",27.612,{"date":1250,"open":1251,"high":1251,"low":1144,"close":1144,"change":1252,"percent_change":1253,"volume":1254,"transactions":9,"vwap":1144},"2025-12-30",27.8,0.002,0.01,800,{"date":1256,"open":1257,"high":1257,"low":1257,"close":1257,"change":1116,"percent_change":964,"volume":604,"transactions":9,"vwap":1257},"2025-12-29",27.768,{"date":1259,"open":1260,"high":1260,"low":1260,"close":1260,"change":1261,"percent_change":743,"volume":604,"transactions":9,"vwap":1260},"2025-12-26",27.815,-0.018,{"date":1263,"open":1264,"high":1264,"low":1264,"close":1264,"change":1265,"percent_change":1266,"volume":707,"transactions":9,"vwap":1264},"2025-12-24",27.833,0.097,0.35,{"date":1268,"open":1269,"high":1269,"low":1269,"close":1269,"change":1203,"percent_change":1270,"volume":604,"transactions":9,"vwap":1269},"2025-12-23",27.736,0.46,{"date":1272,"open":1273,"high":1273,"low":1273,"close":1273,"change":1274,"percent_change":1275,"volume":604,"transactions":9,"vwap":1273},"2025-12-22",27.61,0.047,0.17,{"date":1277,"open":1278,"high":1278,"low":1278,"close":1278,"change":1279,"percent_change":1051,"volume":707,"transactions":9,"vwap":1278},"2025-12-19",27.563,0.195,{"date":1281,"open":1282,"high":1282,"low":1282,"close":1282,"change":1223,"percent_change":1283,"volume":604,"transactions":9,"vwap":1282},"2025-12-18",27.368,0.8,{"date":1285,"open":1286,"high":1286,"low":1286,"close":1286,"change":786,"percent_change":1287,"volume":604,"transactions":9,"vwap":1286},"2025-12-17",27.152,-1.08,{"date":1289,"open":1290,"high":1291,"low":1292,"close":1291,"change":1293,"percent_change":264,"volume":1294,"transactions":9,"vwap":1291},"2025-12-16",27.37,27.448,27.356,-0.087,5000,{"date":1296,"open":1297,"high":1297,"low":1297,"close":1297,"change":1298,"percent_change":1299,"volume":604,"transactions":9,"vwap":1297},"2025-12-15",27.535,-0.077,-0.28,{"date":1301,"open":1087,"high":1087,"low":1248,"close":1248,"change":1302,"percent_change":1040,"volume":628,"transactions":9,"vwap":1248},"2025-12-12",-0.343,{"date":1304,"open":1305,"high":1305,"low":1305,"close":1305,"change":1219,"percent_change":1306,"volume":604,"transactions":9,"vwap":1305},"2025-12-11",27.955,0.25,{"date":1308,"open":1309,"high":1310,"low":1309,"close":1310,"change":1311,"percent_change":946,"volume":718,"transactions":9,"vwap":1310},"2025-12-10",27.69,27.885,0.145,{"date":1313,"open":1059,"high":1059,"low":1314,"close":1314,"change":1315,"percent_change":1316,"volume":900,"transactions":9,"vwap":1314},"2025-12-09",27.74,-0.005,-0.02,{"date":1318,"open":1076,"high":1076,"low":1076,"close":1076,"change":1319,"percent_change":621,"volume":604,"transactions":9,"vwap":1076},"2025-12-08",-0.065,{"date":1321,"open":1322,"high":1322,"low":1322,"close":1322,"change":1323,"percent_change":1324,"volume":628,"transactions":9,"vwap":1322},"2025-12-05",27.81,0.075,0.27,{"date":1326,"open":1327,"high":1327,"low":1328,"close":1328,"change":1329,"percent_change":964,"volume":1330,"transactions":9,"vwap":1328},"2025-12-04",27.76,27.735,-0.048,1200,{"date":1332,"open":1322,"high":1322,"low":1333,"close":1333,"change":1334,"percent_change":770,"volume":1335,"transactions":9,"vwap":1333},"2025-12-03",27.783,0.081,1300,{"date":1337,"open":1338,"high":1338,"low":1338,"close":1338,"change":1339,"percent_change":1340,"volume":604,"transactions":9,"vwap":1338},"2025-12-02",27.702,0.101,0.37,{"date":1342,"open":1343,"high":1343,"low":1343,"close":1343,"change":1344,"percent_change":306,"volume":604,"transactions":9,"vwap":1343},"2025-12-01",27.601,-0.167,{"date":1346,"open":1257,"high":1257,"low":1257,"close":1257,"change":368,"percent_change":1347,"volume":604,"transactions":9,"vwap":1257},"2025-11-28",0.58,{"date":1349,"open":1350,"high":1350,"low":1350,"close":1350,"change":1351,"percent_change":1352,"volume":604,"transactions":9,"vwap":1350},"2025-11-26",27.608,0.193,0.7,{"date":1354,"open":1355,"high":1356,"low":1357,"close":1358,"change":1359,"percent_change":485,"volume":170,"transactions":9,"vwap":1358},"2025-11-25",27.030001,27.42,27.025,27.415,0.373,{"date":1361,"open":1362,"high":1362,"low":1362,"close":1362,"change":699,"percent_change":1363,"volume":604,"transactions":9,"vwap":1362},"2025-11-24",27.042,1.68,{"date":1365,"open":1366,"high":1366,"low":1366,"close":1366,"change":906,"percent_change":1367,"volume":604,"transactions":9,"vwap":1366},"2025-11-21",26.595,0.94,{"date":1369,"open":1370,"high":1370,"low":1370,"close":1370,"change":1371,"percent_change":1372,"volume":604,"transactions":9,"vwap":1370},"2025-11-20",26.348,-0.445,-1.66,{"date":1374,"open":1375,"high":1375,"low":1375,"close":1375,"change":1376,"percent_change":808,"volume":604,"transactions":9,"vwap":1375},"2025-11-19",26.793,0.069,{"date":1378,"open":1379,"high":1379,"low":1379,"close":1379,"change":1380,"percent_change":334,"volume":19,"transactions":9,"vwap":1379},"2025-11-18",26.724,-0.204,{"date":1382,"open":1383,"high":1383,"low":1383,"close":1383,"change":1384,"percent_change":1385,"volume":19,"transactions":9,"vwap":1383},"2025-11-17",26.928,-0.229,-0.84,{"date":1387,"open":1388,"high":1388,"low":1389,"close":1389,"change":1329,"percent_change":224,"volume":707,"transactions":9,"vwap":1389},"2025-11-14",27.22,27.157,{"date":1391,"open":1392,"high":1392,"low":1392,"close":1392,"change":1393,"percent_change":1372,"volume":19,"transactions":9,"vwap":1392},"2025-11-13",27.205,-0.459,{"date":1395,"open":1396,"high":1396,"low":1396,"close":1396,"change":1397,"percent_change":1199,"volume":604,"transactions":9,"vwap":1396},"2025-11-12",27.664,0.095,{"date":1399,"open":1400,"high":1400,"low":1400,"close":1400,"change":1401,"percent_change":1033,"volume":604,"transactions":9,"vwap":1400},"2025-11-11",27.569,0.06,{"date":1403,"open":1404,"high":1404,"low":1404,"close":1404,"change":1405,"percent_change":1406,"volume":604,"transactions":9,"vwap":1404},"2025-11-10",27.509,0.396,1.46,{"date":1408,"open":1409,"high":1409,"low":1409,"close":1409,"change":1410,"percent_change":1228,"volume":19,"transactions":9,"vwap":1409},"2025-11-07",27.113,-0.021,{"date":1412,"open":1413,"high":1413,"low":1413,"close":1413,"change":1414,"percent_change":1415,"volume":19,"transactions":9,"vwap":1413},"2025-11-06",27.134,-0.285,-1.04,{"date":1417,"open":1418,"high":1418,"low":1418,"close":1418,"change":1171,"percent_change":1419,"volume":604,"transactions":9,"vwap":1418},"2025-11-05",27.419,0.76,{"date":1421,"open":1038,"high":1038,"low":1038,"close":1038,"change":1422,"percent_change":1423,"volume":604,"transactions":9,"vwap":1038},"2025-11-04",-0.262,-0.95,{"date":1425,"open":1426,"high":1426,"low":1426,"close":1426,"change":1427,"percent_change":162,"volume":19,"transactions":9,"vwap":1426},"2025-11-03",27.475,0.009,{"date":1429,"open":1430,"high":1430,"low":1430,"close":1430,"change":1431,"percent_change":49,"volume":604,"transactions":9,"vwap":1430},"2025-10-31",27.466,0.012,{"date":1433,"open":1434,"high":1434,"low":1434,"close":1434,"change":1435,"percent_change":1436,"volume":19,"transactions":9,"vwap":1434},"2025-10-30",27.454,-0.236,-0.85,{"date":1438,"open":1309,"high":1309,"low":1309,"close":1309,"change":1439,"percent_change":91,"volume":604,"transactions":9,"vwap":1309},"2025-10-29",-0.056,{"date":1441,"open":1442,"high":1442,"low":1442,"close":1442,"change":1443,"percent_change":1444,"volume":604,"transactions":9,"vwap":1442},"2025-10-28",27.746,0.006,0.02,{"date":1446,"open":1314,"high":1314,"low":1314,"close":1314,"change":1447,"percent_change":1448,"volume":718,"transactions":9,"vwap":1314},"2025-10-27",0.334,1.22,{"date":1450,"open":1082,"high":1082,"low":1082,"close":1082,"change":892,"percent_change":1367,"volume":604,"transactions":9,"vwap":1082},"2025-10-24",{"date":1452,"open":1453,"high":1453,"low":1453,"close":1453,"change":603,"percent_change":1270,"volume":604,"transactions":9,"vwap":1453},"2025-10-23",27.15,{"date":1455,"open":1456,"high":1456,"low":1456,"close":1456,"change":1457,"percent_change":659,"volume":604,"transactions":9,"vwap":1456},"2025-10-22",27.025999,-0.174,{"date":1459,"open":1460,"high":1460,"low":1460,"close":1460,"change":1461,"percent_change":102,"volume":707,"transactions":9,"vwap":1460},"2025-10-21",27.2,0.031,{"date":1463,"open":1464,"high":1464,"low":1464,"close":1464,"change":918,"percent_change":1465,"volume":604,"transactions":9,"vwap":1464},"2025-10-20",27.169,1.23,{"date":1467,"open":1468,"high":1468,"low":1468,"close":1468,"change":632,"percent_change":653,"volume":604,"transactions":9,"vwap":1468},"2025-10-17",26.84,{"date":1470,"open":1471,"high":1471,"low":1471,"close":1471,"change":1472,"percent_change":334,"volume":19,"transactions":9,"vwap":1471},"2025-10-16",26.707,-0.205,{"date":1474,"open":1475,"high":1475,"low":1475,"close":1475,"change":588,"percent_change":633,"volume":604,"transactions":9,"vwap":1475},"2025-10-15",26.912,{"date":1477,"open":1478,"high":1478,"low":1478,"close":1478,"change":1479,"percent_change":17,"volume":604,"transactions":9,"vwap":1478},"2025-10-14",26.792,-0.003,{"date":1481,"open":1482,"high":1483,"low":1482,"close":1484,"change":1485,"percent_change":1130,"volume":1486,"transactions":9,"vwap":1484},"2025-10-13",26.78,26.85,26.795,0.432,3900,{"date":1488,"open":1489,"high":1489,"low":1490,"close":1490,"change":1491,"percent_change":1492,"volume":628,"transactions":9,"vwap":1490},"2025-10-10",27.192,26.363,-0.718,-2.65,{"date":1494,"open":1495,"high":1495,"low":1495,"close":1495,"change":860,"percent_change":1208,"volume":19,"transactions":9,"vwap":1495},"2025-10-09",27.080999,{"date":1497,"open":1498,"high":1498,"low":1498,"close":1498,"change":1499,"percent_change":355,"volume":604,"transactions":9,"vwap":1498},"2025-10-08",27.237,0.159,{"date":1501,"open":1502,"high":1502,"low":1502,"close":1502,"change":544,"percent_change":256,"volume":19,"transactions":9,"vwap":1502},"2025-10-07",27.077999,{"date":1504,"open":1505,"high":1505,"low":1505,"close":1505,"change":1506,"percent_change":647,"volume":604,"transactions":9,"vwap":1505},"2025-10-06",27.228,0.223,{"date":1508,"open":1509,"high":1509,"low":1510,"close":1510,"change":1511,"percent_change":400,"volume":751,"transactions":9,"vwap":1510},"2025-10-03",27.1,27.0049992,0.022,{"date":1513,"open":1514,"high":1514,"low":1514,"close":1514,"change":637,"percent_change":1275,"volume":604,"transactions":9,"vwap":1514},"2025-10-02",26.983,{"date":1516,"open":1517,"high":1517,"low":1517,"close":1517,"change":1518,"percent_change":42,"volume":604,"transactions":9,"vwap":1517},"2025-10-01",26.937,0.082,{"date":1520,"open":1521,"high":1521,"low":1521,"close":1521,"change":1323,"percent_change":728,"volume":604,"transactions":9,"vwap":1521},"2025-09-30",26.855,{"date":1523,"open":1482,"high":1482,"low":1482,"close":1482,"change":1524,"percent_change":1444,"volume":604,"transactions":9,"vwap":1482},"2025-09-29",0.005,{"date":1526,"open":1527,"high":1527,"low":1527,"close":1527,"change":1528,"percent_change":653,"volume":707,"transactions":9,"vwap":1527},"2025-09-26",26.775,0.134,{"date":1530,"open":1531,"high":1531,"low":1532,"close":1532,"change":1533,"percent_change":274,"volume":1254,"transactions":9,"vwap":1532},"2025-09-25",26.66,26.641,-0.113,{"date":1535,"open":1001,"high":1001,"low":1001,"close":1001,"change":1536,"percent_change":596,"volume":604,"transactions":9,"vwap":1001},"2025-09-24",-0.115,{"date":1538,"open":1539,"high":1539,"low":1539,"close":1539,"change":1540,"percent_change":861,"volume":604,"transactions":9,"vwap":1539},"2025-09-23",26.869,-0.147,{"date":1542,"open":1543,"high":1543,"low":1543,"close":1543,"change":1219,"percent_change":808,"volume":707,"transactions":9,"vwap":1543},"2025-09-22",27.016001,{"date":1545,"open":1546,"high":1546,"low":1546,"close":1546,"change":1547,"percent_change":1548,"volume":707,"transactions":9,"vwap":1546},"2025-09-19",26.946,0.146,0.54,{"date":1550,"open":1551,"high":1551,"low":1551,"close":1551,"change":801,"percent_change":426,"volume":604,"transactions":9,"vwap":1551},"2025-09-18",26.8,{"date":1553,"open":1554,"high":1554,"low":1554,"close":1554,"change":1555,"percent_change":1556,"volume":604,"transactions":9,"vwap":1554},"2025-09-17",26.668,-0.101,-0.38,{"date":1558,"open":1559,"high":1559,"low":1559,"close":1559,"change":1560,"percent_change":348,"volume":604,"transactions":9,"vwap":1559},"2025-09-16",26.769,0.027,{"date":1562,"open":1563,"high":1564,"low":1563,"close":1564,"change":1565,"percent_change":1352,"volume":628,"transactions":9,"vwap":1564},"2025-09-15",26.73,26.742,0.186,{"date":1567,"open":1568,"high":1569,"low":1568,"close":1569,"change":1570,"percent_change":1219,"volume":170,"transactions":9,"vwap":1569},"2025-09-12",26.52,26.556,0.018,{"date":1572,"open":1573,"high":1573,"low":1573,"close":1573,"change":1176,"percent_change":1574,"volume":604,"transactions":9,"vwap":1573},"2025-09-11",26.538,0.72,{"date":1576,"open":1577,"high":1577,"low":1578,"close":1579,"change":1580,"percent_change":239,"volume":1163,"transactions":9,"vwap":1579},"2025-09-10",26.35,26.31,26.347,0.036,{"date":1582,"open":1583,"high":1583,"low":1583,"close":1583,"change":1584,"percent_change":239,"volume":604,"transactions":9,"vwap":1583},"2025-09-09",26.311,0.038,{"date":1586,"open":1587,"high":1587,"low":1587,"close":1587,"change":1588,"percent_change":633,"volume":604,"transactions":9,"vwap":1587},"2025-09-08",26.273,0.118,{"date":1590,"open":1591,"high":1591,"low":1591,"close":1591,"change":1592,"percent_change":1214,"volume":604,"transactions":9,"vwap":1591},"2025-09-05",26.155,-0.07,{"date":1594,"open":1595,"high":1595,"low":1595,"close":1595,"change":646,"percent_change":1596,"volume":604,"transactions":9,"vwap":1595},"2025-09-04",26.225,0.93,{"date":1598,"open":1599,"high":1600,"low":1599,"close":1600,"change":1601,"percent_change":1347,"volume":1602,"transactions":9,"vwap":1600},"2025-09-03",25.96,25.983,0.149,2000,{"date":1604,"open":1605,"high":1605,"low":1605,"close":1605,"change":1025,"percent_change":861,"volume":19,"transactions":9,"vwap":1605},"2025-09-02",25.834,{"date":1607,"open":1608,"high":1608,"low":1608,"close":1608,"change":1609,"percent_change":830,"volume":19,"transactions":9,"vwap":1608},"2025-08-29",25.974,-0.193,{"date":1611,"open":1612,"high":1613,"low":1612,"close":1613,"change":1547,"percent_change":1614,"volume":900,"transactions":9,"vwap":1613},"2025-08-28",26.059999,26.167,0.56,{"date":1616,"open":1617,"high":1617,"low":1617,"close":1617,"change":1618,"percent_change":62,"volume":19,"transactions":9,"vwap":1617},"2025-08-27",26.021,0.106,{"date":1620,"open":1621,"high":1622,"low":1621,"close":1622,"change":1588,"percent_change":1270,"volume":707,"transactions":9,"vwap":1622},"2025-08-26",25.89,25.915,{"date":1624,"open":1625,"high":1625,"low":1625,"close":1625,"change":1626,"percent_change":274,"volume":19,"transactions":9,"vwap":1625},"2025-08-25",25.797,-0.108,{"date":1628,"open":1629,"high":1629,"low":1629,"close":1629,"change":1405,"percent_change":499,"volume":19,"transactions":9,"vwap":1629},"2025-08-22",25.905,{"date":1631,"open":1632,"high":1632,"low":1633,"close":1633,"change":1065,"percent_change":1556,"volume":628,"transactions":9,"vwap":1633},"2025-08-21",25.51,25.509,{"date":1635,"open":1636,"high":1636,"low":1636,"close":1636,"change":1637,"percent_change":1299,"volume":19,"transactions":9,"vwap":1636},"2025-08-20",25.607,-0.071,{"date":1639,"open":1640,"high":1640,"low":1640,"close":1640,"change":1641,"percent_change":90,"volume":604,"transactions":9,"vwap":1640},"2025-08-19",25.678,-0.181,{"date":1643,"open":1644,"high":1644,"low":1644,"close":1644,"change":1645,"percent_change":1646,"volume":19,"transactions":9,"vwap":1644},"2025-08-18",25.859,-0.033,-0.13,{"date":1648,"open":1649,"high":1649,"low":1649,"close":1649,"change":1650,"percent_change":1651,"volume":19,"transactions":9,"vwap":1649},"2025-08-15",25.892,-0.122,-0.47,{"date":1653,"open":1654,"high":1655,"low":1654,"close":1655,"change":1656,"percent_change":1657,"volume":604,"transactions":9,"vwap":1655},"2025-08-14",25.95,26.014,0.051,0.2,{"date":1659,"open":1660,"high":1660,"low":1661,"close":1661,"change":1662,"percent_change":167,"volume":604,"transactions":9,"vwap":1661},"2025-08-13",25.98,25.963,0.109,{"date":1664,"open":1665,"high":1666,"low":1665,"close":1666,"change":1667,"percent_change":1668,"volume":707,"transactions":9,"vwap":1666},"2025-08-12",25.71,25.854,0.369,1.45,{"date":1670,"open":1671,"high":1671,"low":1672,"close":1672,"change":1555,"percent_change":1673,"volume":604,"transactions":9,"vwap":1672},"2025-08-11",25.6,25.485,-0.39,{"date":1675,"open":1676,"high":1677,"low":1676,"close":1677,"change":1678,"percent_change":492,"volume":604,"transactions":9,"vwap":1677},"2025-08-08",25.55,25.586,0.231,{"date":1680,"open":1676,"high":1676,"low":1681,"close":1681,"change":1024,"percent_change":544,"volume":900,"transactions":9,"vwap":1681},"2025-08-07",25.355,{"date":1683,"open":1684,"high":1685,"low":1684,"close":1686,"change":1687,"percent_change":1688,"volume":718,"transactions":9,"vwap":1686},"2025-08-06",25.28,25.42,25.394,0.207,0.82,{"date":1690,"open":1691,"high":1691,"low":1692,"close":1692,"change":1693,"percent_change":659,"volume":628,"transactions":9,"vwap":1692},"2025-08-05",25.32,25.187,-0.162,{"date":1695,"open":1696,"high":1697,"low":1696,"close":1697,"change":320,"percent_change":1698,"volume":628,"transactions":9,"vwap":1697},"2025-08-04",25.31,25.349,1.19,{"date":1700,"open":1701,"high":1702,"low":1703,"close":1702,"change":1704,"percent_change":1705,"volume":616,"transactions":9,"vwap":1702},"2025-08-01",25.040001,25.049999,24.98,-0.361,-1.42,{"date":1707,"open":1708,"high":1708,"low":1709,"close":1709,"change":1710,"percent_change":433,"volume":1254,"transactions":9,"vwap":1709},"2025-07-31",25.68,25.411,-0.031,{"date":1712,"open":1676,"high":1676,"low":1713,"close":1713,"change":1714,"percent_change":615,"volume":628,"transactions":9,"vwap":1713},"2025-07-30",25.442,-0.079,{"date":1716,"open":1717,"high":1717,"low":1718,"close":1718,"change":1719,"percent_change":596,"volume":751,"transactions":9,"vwap":1718},"2025-07-29",25.66,25.521,-0.109,{"date":1721,"open":1671,"high":1717,"low":1671,"close":1722,"change":774,"percent_change":523,"volume":937,"transactions":9,"vwap":1722},"2025-07-28",25.63,{"date":1724,"open":1725,"high":1671,"low":1725,"close":1726,"change":1727,"percent_change":1728,"volume":718,"transactions":9,"vwap":1726},"2025-07-25",25.52,25.596,0.102,0.4,{"date":1730,"open":1731,"high":1676,"low":1731,"close":1732,"change":1733,"percent_change":633,"volume":1734,"transactions":9,"vwap":1732},"2025-07-24",25.48,25.494,0.114,1800,{"date":1736,"open":1737,"high":1738,"low":1737,"close":1738,"change":1739,"percent_change":1740,"volume":1741,"transactions":9,"vwap":1738},"2025-07-23",25.22,25.38,0.213,0.85,1900,{"date":1743,"open":1744,"high":1745,"low":1744,"close":1745,"change":1746,"percent_change":162,"volume":1747,"transactions":9,"vwap":1745},"2025-07-22",25.1,25.167,0.008,3400,{"date":1749,"open":1750,"high":1751,"low":1752,"close":1752,"change":1753,"percent_change":1275,"volume":1754,"transactions":9,"vwap":1752},"2025-07-21",25.257,25.27,25.159,0.043,18200,{"date":1756,"open":1757,"high":1757,"low":1758,"close":1759,"change":1410,"percent_change":1228,"volume":1163,"transactions":9,"vwap":1759},"2025-07-18",25.14,25.11,25.116,{"date":1761,"open":1701,"high":1757,"low":1701,"close":1762,"change":368,"percent_change":870,"volume":1763,"transactions":9,"vwap":1762},"2025-07-17",25.137,7600,{"date":1765,"open":1766,"high":1767,"low":21,"close":1767,"change":1768,"percent_change":400,"volume":1769,"transactions":9,"vwap":1767},"2025-07-16",24.9,24.977,0.019,4300,{"date":1771,"open":1772,"high":1772,"low":1773,"close":1773,"change":712,"percent_change":1774,"volume":1052,"transactions":9,"vwap":1773},"2025-07-15",25.16,24.958,-0.24,{"date":1776,"open":1777,"high":1778,"low":1777,"close":1778,"change":1218,"percent_change":400,"volume":604,"transactions":9,"vwap":1778},"2025-07-14",24.97,25.017,{"date":1780,"open":1781,"high":1782,"low":1781,"close":1782,"change":1783,"percent_change":686,"volume":628,"transactions":9,"vwap":1782},"2025-07-11",24.95,24.996,-0.025,{"date":1785,"open":1786,"high":1787,"low":1786,"close":1788,"change":1789,"percent_change":1306,"volume":1790,"transactions":9,"vwap":1788},"2025-07-10",24.947,25.030001,25.021,0.062,1100,{"date":1792,"open":1777,"high":1777,"low":1793,"close":1794,"change":1795,"percent_change":1574,"volume":1796,"transactions":9,"vwap":1794},"2025-07-09",24.88,24.959,0.178,4400,{"date":175,"open":1798,"high":1799,"low":1800,"close":1800,"change":1024,"percent_change":471,"volume":1801,"transactions":9,"vwap":1800},24.82,24.83,24.781,200300]