[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-CCSO":3,"homepage-market-summary":30,"stock-historical-CCSO":171},{"ticker":4,"date":5,"profile":6,"dividend":12,"quote":16},"CCSO","2026-10-02",{"name":7,"exchange":8,"sector":9,"industry":10,"description":9,"ceo":9,"employees":9,"headquarters":9,"founded":9,"is_fund":11,"issuer":9,"category":9},"Carbon Collective Climate Solutions U.S. Equity ETF","Nasdaq",null,"ETF",true,{"dividend_yield":13,"annual_dividend":14,"frequency":15,"next_ex_date":9},0.6282,0.155664,"Annual",{"close":17,"open":18,"high":19,"low":20,"prev_close":21,"change":22,"percent_change":23,"volume":24,"transactions":9,"vwap":9,"high_52w":25,"low_52w":26,"avg_volume_52w":27,"range_52w_percent":28,"record_count":29},24.78,24.73,24.93,24.72,24.5316,0.2484,1.01,1521.815976,31,23.443,4002.841089756972,17.7,1012,{"status":31,"indices":32,"watchlist":76,"sectors":98,"benchmarks":153},"success",[33,40,47,54,61,68],{"symbol":34,"name":35,"price":36,"change":37,"pct_change":38,"is_up":11,"sparkline":39,"date":5},"SPX","S&P 500",7722.72,56.27,0.73,"0.0,5.0 2.3,8.0 4.6,10.4 6.9,13.4 9.3,9.1 11.6,11.5 13.9,13.8 16.2,16.0 18.5,10.3 20.8,9.5 23.2,2.0 25.5,2.0 27.8,5.9 30.1,6.0 32.4,3.4 34.7,7.3 37.1,8.2 39.4,9.4 41.7,8.5 44.0,4.8",{"symbol":41,"name":42,"price":43,"change":44,"pct_change":45,"is_up":11,"sparkline":46,"date":5},"NDX","NASDAQ 100",30807.93,306.37,1,"0.0,11.5 2.3,11.7 4.6,12.4 6.9,14.8 9.3,12.8 11.6,14.6 13.9,16.0 16.2,15.9 18.5,12.2 20.8,10.7 23.2,4.4 25.5,2.6 27.8,4.5 30.1,4.5 32.4,3.5 34.7,6.0 37.1,5.5 39.4,5.0 41.7,4.3 44.0,2.0",{"symbol":48,"name":49,"price":50,"change":51,"pct_change":52,"is_up":11,"sparkline":53,"date":5},"DJI","DOW JONES",51177,250,0.49,"0.0,2.0 2.3,5.5 4.6,7.8 6.9,9.5 9.3,6.7 11.6,7.5 13.9,9.4 16.2,12.9 18.5,11.1 20.8,11.7 23.2,9.6 25.5,10.7 27.8,12.6 30.1,13.5 32.4,10.8 34.7,12.8 37.1,13.5 39.4,16.0 41.7,15.9 44.0,14.5",{"symbol":55,"name":56,"price":57,"change":58,"pct_change":59,"is_up":11,"sparkline":60,"date":5},"COMP","NASDAQ Composite",27190.86,319.27,1.19,"0.0,10.2 2.3,11.1 4.6,13.0 6.9,14.9 9.3,12.1 11.6,13.7 13.9,16.0 16.2,16.0 18.5,11.1 20.8,10.0 23.2,3.4 25.5,2.0 27.8,5.4 30.1,5.4 32.4,3.9 34.7,6.7 37.1,6.9 39.4,6.2 41.7,6.1 44.0,2.6",{"symbol":62,"name":63,"price":64,"change":65,"pct_change":66,"is_up":11,"sparkline":67,"date":5},"RUT","RUSSELL 2000",2815.2,25,0.9,"0.0,2.0 2.3,3.0 4.6,6.1 6.9,8.4 9.3,7.5 11.6,8.8 13.9,10.4 16.2,11.3 18.5,10.2 20.8,11.2 23.2,10.1 25.5,8.8 27.8,12.9 30.1,13.1 32.4,12.8 34.7,14.4 37.1,15.1 39.4,16.0 41.7,15.1 44.0,13.2",{"symbol":69,"name":70,"price":71,"change":72,"pct_change":73,"is_up":74,"sparkline":75,"date":5},"VIX","CBOE VIX",15.31,-1.08,-6.59,false,"0.0,14.8 2.3,10.2 4.6,7.3 6.9,2.0 9.3,9.7 11.6,4.9 13.9,4.5 16.2,2.5 18.5,11.3 20.8,13.7 23.2,13.5 25.5,16.0 27.8,12.3 30.1,10.4 32.4,13.5 34.7,8.8 37.1,8.9 39.4,7.8 41.7,7.6 44.0,11.8",[77,84,91],{"symbol":78,"name":79,"price":80,"change":81,"pct_change":82,"is_up":11,"sparkline":83,"date":5},"NVDA","NVIDIA Corp",233.95,3.09,1.34,"0.0,16.0 7.3,15.3 14.7,9.6 22.0,12.1 29.3,10.3 36.7,6.6 44.0,2.0",{"symbol":85,"name":86,"price":87,"change":88,"pct_change":89,"is_up":11,"sparkline":90,"date":5},"AAPL","Apple Inc",333.69,3.37,1.02,"0.0,8.2 7.3,2.0 14.7,5.2 22.0,16.0 29.3,11.7 36.7,14.9 44.0,10.9",{"symbol":92,"name":93,"price":94,"change":95,"pct_change":96,"is_up":11,"sparkline":97,"date":5},"TSLA","Tesla Inc",370.59,16.48,4.65,"0.0,2.0 7.3,5.3 14.7,13.4 22.0,16.0 29.3,14.9 36.7,15.3 44.0,6.1",[99,103,108,113,118,123,128,133,138,143,148],{"name":100,"etf":101,"change":23,"price":102,"is_up":11},"Technology","XLK",199.81,{"name":104,"etf":105,"change":106,"price":107,"is_up":11},"Financials","XLF",0.06,53.49,{"name":109,"etf":110,"change":111,"price":112,"is_up":74},"Healthcare","XLV",-0.01,166.18,{"name":114,"etf":115,"change":116,"price":117,"is_up":11},"Consumer Cycl","XLY",1.13,110.04,{"name":119,"etf":120,"change":121,"price":122,"is_up":11},"Consumer Staples","XLP",0.25,80.53,{"name":124,"etf":125,"change":126,"price":127,"is_up":11},"Energy","XLE",0.4,62.95,{"name":129,"etf":130,"change":131,"price":132,"is_up":11},"Industrials","XLI",0.78,169.95,{"name":134,"etf":135,"change":136,"price":137,"is_up":11},"Materials","XLB",0.66,48.86,{"name":139,"etf":140,"change":141,"price":142,"is_up":11},"Real Estate","XLRE",0.32,40.81,{"name":144,"etf":145,"change":146,"price":147,"is_up":11},"Utilities","XLU",0.38,39.83,{"name":149,"etf":150,"change":151,"price":152,"is_up":11},"Comm Services","XLC",0.35,110.32,[154,159,163,167],{"ticker":155,"name":156,"price":157,"change":158,"is_up":11},"SPY","SPDR S&P 500 ETF",769.64,0.74,{"ticker":160,"name":161,"price":162,"change":89,"is_up":11},"QQQ","Invesco QQQ Trust",749.58,{"ticker":164,"name":165,"price":166,"change":52,"is_up":11},"DIA","SPDR Dow Jones ETF",511.1,{"ticker":168,"name":169,"price":170,"change":66,"is_up":11},"IWM","iShares Russell 2000",281.52,{"ticker":4,"total_count":172,"page":45,"page_size":173,"total_pages":45,"summary":174,"data":180},365,1000,{"period_high":25,"period_low":175,"average_volume":176,"total_volume":177,"period_return":178,"latest_close":17,"start_date":179,"end_date":5},18.42,3405,1242713.113529,33.11,"2025-04-22",[181,184,193,203,212,220,230,239,248,257,266,274,282,292,301,311,320,330,339,348,358,367,377,384,393,402,412,421,430,440,450,460,470,478,488,497,504,513,521,529,539,549,558,569,578,586,594,603,612,620,628,637,644,650,659,668,677,685,694,702,708,714,722,728,735,743,749,757,765,772,779,787,795,804,811,818,825,832,840,849,854,859,865,871,878,886,894,902,908,916,925,933,942,948,955,963,971,980,987,992,999,1004,1013,1018,1026,1032,1037,1041,1047,1054,1062,1068,1076,1082,1088,1093,1099,1105,1110,1115,1123,1129,1132,1137,1142,1149,1157,1165,1172,1177,1182,1188,1194,1202,1207,1214,1219,1225,1229,1236,1243,1249,1255,1262,1269,1275,1282,1288,1295,1304,1313,1317,1323,1329,1335,1341,1346,1351,1357,1364,1369,1375,1380,1384,1390,1396,1401,1409,1416,1423,1429,1434,1443,1449,1457,1462,1467,1475,1482,1489,1492,1499,1505,1512,1519,1525,1532,1540,1546,1554,1560,1565,1572,1578,1585,1590,1597,1604,1610,1615,1621,1626,1631,1636,1639,1644,1648,1653,1660,1666,1673,1679,1685,1689,1695,1701,1705,1711,1717,1724,1733,1739,1744,1750,1757,1763,1770,1777,1784,1791,1796,1801,1806,1810,1815,1820,1825,1829,1834,1839,1844,1849,1856,1860,1865,1870,1876,1881,1884,1889,1894,1897,1901,1905,1910,1917,1923,1927,1930,1934,1941,1948,1953,1959,1967,1975,1978,1984,1990,1995,2000,2007,2012,2017,2024,2029,2034,2040,2044,2051,2056,2063,2069,2076,2083,2089,2096,2104,2109,2115,2119,2126,2130,2135,2140,2146,2152,2157,2162,2167,2170,2173,2179,2184,2190,2194,2200,2205,2210,2216,2222,2226,2233,2238,2244,2250,2254,2259,2264,2270,2275,2282,2286,2291,2296,2300,2306,2310,2315,2319,2322,2325,2328,2333,2337,2342,2347,2351,2355,2361,2365,2368,2374,2380,2383,2388,2392,2396,2399,2403,2407,2412,2416,2422,2429,2436,2440,2449,2453,2456,2461,2468,2472,2478,2485],{"date":5,"open":18,"high":19,"low":20,"close":17,"change":22,"percent_change":23,"volume":24,"transactions":182,"vwap":183},49,24.7986,{"date":185,"open":186,"high":21,"low":187,"close":21,"change":188,"percent_change":189,"volume":190,"transactions":191,"vwap":192},"2026-10-01",24.53,24.52,-0.0131,-0.05,1583.6939,61,24.4912,{"date":194,"open":195,"high":196,"low":197,"close":197,"change":198,"percent_change":199,"volume":200,"transactions":201,"vwap":202},"2026-09-30",24.61,24.715,24.5447,-0.0556,-0.23,3574.512654,57,24.674,{"date":204,"open":205,"high":206,"low":205,"close":206,"change":207,"percent_change":208,"volume":209,"transactions":210,"vwap":211},"2026-09-29",24.5,24.6003,-0.055,-0.22,3039.2711,42,24.5576,{"date":213,"open":214,"high":214,"low":215,"close":215,"change":216,"percent_change":217,"volume":218,"transactions":201,"vwap":219},"2026-09-28",24.81,24.6553,-0.3387,-1.36,529.2171,24.7758,{"date":221,"open":222,"high":223,"low":224,"close":223,"change":225,"percent_change":226,"volume":227,"transactions":228,"vwap":229},"2026-09-25",24.92,24.994,24.9196,0.1342,0.54,2427.622116,41,24.9266,{"date":231,"open":232,"high":233,"low":214,"close":233,"change":234,"percent_change":235,"volume":236,"transactions":237,"vwap":238},"2026-09-24",24.83,24.8598,-0.2638,-1.05,3823.5811,51,24.8238,{"date":240,"open":241,"high":242,"low":243,"close":243,"change":244,"percent_change":245,"volume":246,"transactions":228,"vwap":247},"2026-09-23",25.2,25.24,25.1236,-0.2773,-1.09,947.3661,25.196,{"date":249,"open":241,"high":250,"low":241,"close":251,"change":252,"percent_change":253,"volume":254,"transactions":255,"vwap":256},"2026-09-22",25.43,25.4009,0.2009,0.8,4741.4106,65,25.2774,{"date":258,"open":259,"high":259,"low":260,"close":241,"change":261,"percent_change":262,"volume":263,"transactions":264,"vwap":265},"2026-09-21",25.28,25.1099,0.1488,0.59,3098.38155,63,25.184,{"date":267,"open":250,"high":250,"low":268,"close":269,"change":270,"percent_change":271,"volume":272,"transactions":228,"vwap":273},"2026-09-18",24.89,25.0512,-0.2162,-0.86,652.61609,25.1151,{"date":275,"open":250,"high":250,"low":276,"close":276,"change":277,"percent_change":278,"volume":279,"transactions":280,"vwap":281},"2026-09-17",25.2674,0.3528,1.42,1192.513982,33,25.3681,{"date":283,"open":284,"high":284,"low":285,"close":286,"change":287,"percent_change":288,"volume":289,"transactions":290,"vwap":291},"2026-09-16",25.39,24.74,24.9146,-0.0512,-0.21,12132.8267,88,25.1821,{"date":293,"open":294,"high":294,"low":295,"close":295,"change":296,"percent_change":297,"volume":298,"transactions":299,"vwap":300},"2026-09-15",25.16,24.9658,-0.2296,-0.91,1397.4887,60,25.1223,{"date":302,"open":303,"high":304,"low":305,"close":305,"change":306,"percent_change":307,"volume":308,"transactions":309,"vwap":310},"2026-09-14",25.22,25.369,25.1954,-0.4845,-1.89,5252.062307,84,25.2414,{"date":312,"open":313,"high":314,"low":313,"close":315,"change":316,"percent_change":317,"volume":318,"transactions":191,"vwap":319},"2026-09-11",25.58,25.79,25.6799,0.2188,0.86,2893.465198,25.7292,{"date":321,"open":322,"high":323,"low":324,"close":324,"change":325,"percent_change":326,"volume":327,"transactions":328,"vwap":329},"2026-09-10",25.55,25.71,25.4611,-0.552,-2.12,2632.1244,74,25.5938,{"date":331,"open":332,"high":332,"low":333,"close":333,"change":334,"percent_change":335,"volume":336,"transactions":337,"vwap":338},"2026-09-09",26.21,26.0131,-0.4078,-1.54,730.5438,50,26.2693,{"date":340,"open":341,"high":342,"low":341,"close":343,"change":344,"percent_change":38,"volume":345,"transactions":346,"vwap":347},"2026-09-08",26.41,26.53,26.4209,0.1909,3429.780486,55,26.4835,{"date":349,"open":350,"high":351,"low":352,"close":353,"change":354,"percent_change":355,"volume":356,"transactions":237,"vwap":357},"2026-09-04",26.24,26.25,26.155,26.23,0.0822,0.31,1195.8948,26.2016,{"date":359,"open":360,"high":360,"low":361,"close":361,"change":362,"percent_change":363,"volume":364,"transactions":365,"vwap":366},"2026-09-03",26.19,26.1478,0.2441,0.94,793.9258,48,26.1116,{"date":368,"open":369,"high":370,"low":369,"close":371,"change":372,"percent_change":373,"volume":374,"transactions":375,"vwap":376},"2026-09-02",25.75,25.93,25.9037,0.2964,1.16,2090.704698,62,25.8318,{"date":378,"open":314,"high":314,"low":379,"close":379,"change":380,"percent_change":381,"volume":382,"transactions":346,"vwap":383},"2026-09-01",25.6073,-0.3753,-1.44,1819.4638,25.741,{"date":385,"open":386,"high":386,"low":387,"close":388,"change":389,"percent_change":390,"volume":391,"transactions":201,"vwap":392},"2026-08-31",26.16,25.96,25.9826,-0.1968,-0.75,1845.7228,25.9924,{"date":394,"open":395,"high":395,"low":396,"close":397,"change":398,"percent_change":399,"volume":400,"transactions":346,"vwap":401},"2026-08-28",26.258026,26.14,26.1794,-0.5296,-1.98,751.6878,26.303,{"date":403,"open":404,"high":405,"low":404,"close":406,"change":407,"percent_change":408,"volume":409,"transactions":410,"vwap":411},"2026-08-27",26.62,26.73,26.709,0.1087,0.41,2231.7688,70,26.6755,{"date":413,"open":414,"high":414,"low":342,"close":415,"change":416,"percent_change":417,"volume":418,"transactions":419,"vwap":420},"2026-08-26",26.75,26.6003,0.0144,0.05,2108.6878,53,26.6578,{"date":422,"open":423,"high":423,"low":424,"close":424,"change":425,"percent_change":426,"volume":427,"transactions":428,"vwap":429},"2026-08-25",26.7,26.5859,0.0763,0.29,1646.0788,39,26.6472,{"date":431,"open":432,"high":432,"low":433,"close":434,"change":435,"percent_change":436,"volume":437,"transactions":438,"vwap":439},"2026-08-24",26.88,26.49,26.5096,-0.3339,-1.24,1168.98675,66,26.6067,{"date":441,"open":442,"high":443,"low":444,"close":443,"change":445,"percent_change":446,"volume":447,"transactions":448,"vwap":449},"2026-08-21",26.84,26.8435,26.8,0.4102,1.55,2030.2478,47,26.8204,{"date":451,"open":452,"high":452,"low":453,"close":454,"change":455,"percent_change":456,"volume":457,"transactions":458,"vwap":459},"2026-08-20",26.57,26.39,26.4333,-0.4051,-1.51,2417.3001,52,26.5351,{"date":461,"open":462,"high":462,"low":463,"close":464,"change":465,"percent_change":466,"volume":467,"transactions":468,"vwap":469},"2026-08-19",26.93,26.82,26.8384,0.0326,0.12,875.4721,36,26.8852,{"date":471,"open":472,"high":472,"low":473,"close":473,"change":474,"percent_change":475,"volume":476,"transactions":264,"vwap":477},"2026-08-18",27.06,26.8058,-0.7286,-2.65,3100.209946,27.0322,{"date":479,"open":480,"high":480,"low":481,"close":482,"change":483,"percent_change":484,"volume":485,"transactions":486,"vwap":487},"2026-08-17",27.69,27.47,27.5344,0.0518,0.19,1166.8026,45,27.5098,{"date":489,"open":490,"high":491,"low":492,"close":492,"change":493,"percent_change":494,"volume":495,"transactions":486,"vwap":496},"2026-08-14",27.53,27.54,27.4826,-0.0843,-0.31,1260.1846,27.5504,{"date":498,"open":499,"high":500,"low":499,"close":500,"change":501,"percent_change":106,"volume":502,"transactions":365,"vwap":503},"2026-08-13",27.55,27.5669,0.0158,885.0516,27.5465,{"date":505,"open":506,"high":506,"low":507,"close":507,"change":508,"percent_change":509,"volume":510,"transactions":511,"vwap":512},"2026-08-12",27.93,27.5511,-0.1317,-0.48,412.1354,35,27.823,{"date":514,"open":515,"high":516,"low":515,"close":517,"change":518,"percent_change":158,"volume":519,"transactions":448,"vwap":520},"2026-08-11",27.63,27.84,27.6828,0.2029,1968.0794,27.6883,{"date":522,"open":523,"high":523,"low":524,"close":524,"change":525,"percent_change":526,"volume":527,"transactions":255,"vwap":528},"2026-08-10",27.51,27.4799,-0.135,-0.49,1260.5369,27.5245,{"date":530,"open":531,"high":532,"low":533,"close":532,"change":534,"percent_change":535,"volume":536,"transactions":537,"vwap":538},"2026-08-07",27.56,27.6149,27.5,0.4997,1.84,2009.279,58,27.5892,{"date":540,"open":541,"high":542,"low":541,"close":543,"change":544,"percent_change":545,"volume":546,"transactions":547,"vwap":548},"2026-08-06",27.07,27.37,27.1152,-0.1464,-0.54,3096.653997,38,27.2347,{"date":550,"open":551,"high":551,"low":552,"close":553,"change":554,"percent_change":555,"volume":556,"transactions":201,"vwap":557},"2026-08-05",27.44,27.26,27.2616,-0.1789,-0.65,1334.5242,27.3495,{"date":559,"open":560,"high":561,"low":562,"close":563,"change":564,"percent_change":565,"volume":566,"transactions":567,"vwap":568},"2026-08-04",27.02,27.49,26.9297,27.4405,0.8698,3.27,3759.76939,68,27.244,{"date":570,"open":396,"high":571,"low":396,"close":572,"change":573,"percent_change":574,"volume":575,"transactions":576,"vwap":577},"2026-08-03",26.6,26.5707,0.446,1.71,4856.0812,78,26.5122,{"date":579,"open":580,"high":580,"low":581,"close":582,"change":583,"percent_change":390,"volume":584,"transactions":182,"vwap":585},"2026-07-31",26.59,26,26.1247,-0.1979,7014.1592,26.1609,{"date":587,"open":588,"high":589,"low":588,"close":589,"change":590,"percent_change":591,"volume":592,"transactions":458,"vwap":593},"2026-07-30",26.03,26.3226,0.7778,3.04,3014.7072,26.2279,{"date":595,"open":596,"high":596,"low":597,"close":597,"change":598,"percent_change":599,"volume":600,"transactions":601,"vwap":602},"2026-07-29",26.12,25.5448,-0.6902,-2.63,1627.7722,79,25.9251,{"date":604,"open":605,"high":606,"low":607,"close":606,"change":608,"percent_change":609,"volume":610,"transactions":337,"vwap":611},"2026-07-28",26.08,26.235,26.0799,-0.2977,-1.12,522.2092,26.1307,{"date":613,"open":404,"high":404,"low":614,"close":615,"change":616,"percent_change":617,"volume":618,"transactions":419,"vwap":619},"2026-07-27",26.3,26.5327,0.2785,1.06,980.3502,26.4186,{"date":621,"open":622,"high":623,"low":624,"close":624,"change":625,"percent_change":235,"volume":626,"transactions":191,"vwap":627},"2026-07-24",26.56,26.58,26.2542,-0.279,1350.7653,26.451,{"date":629,"open":630,"high":423,"low":630,"close":631,"change":632,"percent_change":633,"volume":634,"transactions":635,"vwap":636},"2026-07-23",26.52,26.5332,-0.0918,-0.34,5082.0413,43,26.5483,{"date":638,"open":639,"high":463,"low":640,"close":640,"change":641,"percent_change":641,"volume":642,"transactions":337,"vwap":643},"2026-07-22",26.72,26.625,0,1861.6677,26.7295,{"date":645,"open":463,"high":463,"low":630,"close":640,"change":646,"percent_change":647,"volume":648,"transactions":448,"vwap":649},"2026-07-21",0.2337,0.89,3182.3232,26.6495,{"date":651,"open":652,"high":652,"low":653,"close":654,"change":655,"percent_change":656,"volume":657,"transactions":182,"vwap":658},"2026-07-20",26.87,26.3486,26.3913,-0.2068,-0.78,1275.2302,26.5545,{"date":660,"open":661,"high":662,"low":661,"close":663,"change":664,"percent_change":665,"volume":666,"transactions":237,"vwap":667},"2026-07-17",26.45,26.65,26.5981,-0.165,-0.62,1692.6766,26.5747,{"date":669,"open":670,"high":671,"low":639,"close":672,"change":673,"percent_change":674,"volume":675,"transactions":299,"vwap":676},"2026-07-16",26.85,26.95,26.7631,-0.2816,-1.04,4332.566574,26.8649,{"date":678,"open":679,"high":680,"low":679,"close":680,"change":681,"percent_change":682,"volume":683,"transactions":191,"vwap":684},"2026-07-15",26.71,27.0447,-0.0486,-0.18,586.123115,27.0091,{"date":686,"open":687,"high":687,"low":688,"close":689,"change":690,"percent_change":691,"volume":692,"transactions":428,"vwap":693},"2026-07-14",27.12,26.98,27.0933,0.4196,1.57,771.9488,27.1134,{"date":695,"open":696,"high":696,"low":697,"close":697,"change":698,"percent_change":699,"volume":700,"transactions":255,"vwap":701},"2026-07-13",26.9023,26.6737,-0.3393,-1.26,4033.0288,26.7884,{"date":703,"open":687,"high":687,"low":432,"close":704,"change":705,"percent_change":706,"volume":707,"transactions":9,"vwap":704},"2026-07-10",27.013,0.127,0.47,700,{"date":709,"open":710,"high":688,"low":710,"close":711,"change":712,"percent_change":706,"volume":713,"transactions":9,"vwap":711},"2026-07-09",26.66,26.886,0.125,12500,{"date":715,"open":716,"high":717,"low":716,"close":718,"change":719,"percent_change":720,"volume":721,"transactions":9,"vwap":718},"2026-07-08",26.435,26.77,26.761,-0.1,-0.37,2900,{"date":723,"open":491,"high":491,"low":463,"close":724,"change":725,"percent_change":726,"volume":727,"transactions":9,"vwap":724},"2026-07-07",26.861,-0.675,-2.45,1500,{"date":729,"open":531,"high":730,"low":731,"close":731,"change":732,"percent_change":733,"volume":734,"transactions":9,"vwap":731},"2026-07-06",27.61,27.536,0.415,1.53,2800,{"date":736,"open":737,"high":523,"low":738,"close":739,"change":740,"percent_change":741,"volume":742,"transactions":9,"vwap":739},"2026-07-02",27.41,26.89,27.121,-0.339,-1.23,7600,{"date":744,"open":745,"high":745,"low":746,"close":746,"change":747,"percent_change":748,"volume":721,"transactions":9,"vwap":746},"2026-07-01",28.12,27.46,-0.455,-1.63,{"date":750,"open":751,"high":752,"low":753,"close":752,"change":754,"percent_change":755,"volume":756,"transactions":9,"vwap":752},"2026-06-30",27.8,27.915,27.77,0.269,0.97,500,{"date":758,"open":759,"high":760,"low":761,"close":762,"change":763,"percent_change":141,"volume":764,"transactions":9,"vwap":762},"2026-06-29",27.71,27.72,27.435,27.646,0.088,5700,{"date":766,"open":515,"high":767,"low":768,"close":768,"change":769,"percent_change":770,"volume":771,"transactions":9,"vwap":768},"2026-06-26",27.75,27.558,-0.341,-1.22,1900,{"date":773,"open":774,"high":774,"low":775,"close":775,"change":776,"percent_change":777,"volume":778,"transactions":9,"vwap":775},"2026-06-25",28.1,27.899,0.197,0.71,9700,{"date":780,"open":781,"high":782,"low":783,"close":784,"change":106,"percent_change":785,"volume":786,"transactions":9,"vwap":784},"2026-06-24",27.919,27.92,27.62,27.702,0.22,3200,{"date":788,"open":789,"high":790,"low":789,"close":791,"change":792,"percent_change":793,"volume":794,"transactions":9,"vwap":791},"2026-06-23",27.64,27.99,27.642,-0.669,-2.36,2700,{"date":796,"open":797,"high":798,"low":799,"close":800,"change":801,"percent_change":802,"volume":803,"transactions":9,"vwap":800},"2026-06-22",28.5,28.76,28.14,28.311,0.051,0.18,5200,{"date":805,"open":806,"high":807,"low":808,"close":807,"change":809,"percent_change":810,"volume":756,"transactions":9,"vwap":807},"2026-06-18",28.115,28.26,28.09,0.322,1.15,{"date":812,"open":813,"high":814,"low":815,"close":815,"change":816,"percent_change":817,"volume":734,"transactions":9,"vwap":815},"2026-06-17",28.19,28.41,27.938,-0.358,-1.27,{"date":819,"open":820,"high":821,"low":822,"close":822,"change":823,"percent_change":390,"volume":824,"transactions":9,"vwap":822},"2026-06-16",28.53,28.55,28.296,-0.214,3400,{"date":826,"open":827,"high":827,"low":828,"close":828,"change":829,"percent_change":830,"volume":831,"transactions":9,"vwap":828},"2026-06-15",29.23,28.51,0.338,1.2,4100,{"date":833,"open":834,"high":835,"low":834,"close":836,"change":837,"percent_change":838,"volume":839,"transactions":9,"vwap":836},"2026-06-12",27.91,28.29,28.172,0.403,1.45,2100,{"date":841,"open":842,"high":843,"low":844,"close":845,"change":846,"percent_change":847,"volume":848,"transactions":9,"vwap":845},"2026-06-11",27.24,27.78,27.18,27.769,0.871,3.24,1600,{"date":850,"open":753,"high":753,"low":851,"close":851,"change":852,"percent_change":853,"volume":831,"transactions":9,"vwap":851},"2026-06-10",26.898,-1.023,-3.66,{"date":855,"open":856,"high":856,"low":515,"close":857,"change":858,"percent_change":665,"volume":734,"transactions":9,"vwap":857},"2026-06-09",28.79,27.921,-0.173,{"date":860,"open":861,"high":861,"low":862,"close":862,"change":863,"percent_change":288,"volume":864,"transactions":9,"vwap":862},"2026-06-08",28.59,28.094,-0.06,3700,{"date":866,"open":867,"high":867,"low":745,"close":868,"change":869,"percent_change":870,"volume":734,"transactions":9,"vwap":868},"2026-06-05",28.73,28.154,-1.43,-4.83,{"date":872,"open":873,"high":873,"low":874,"close":875,"change":876,"percent_change":111,"volume":877,"transactions":9,"vwap":875},"2026-06-04",29.95,29.28,29.584,-0.002,3500,{"date":879,"open":880,"high":881,"low":882,"close":883,"change":884,"percent_change":817,"volume":885,"transactions":9,"vwap":883},"2026-06-03",29.72,29.87,29.5,29.586,-0.38,6500,{"date":887,"open":888,"high":889,"low":890,"close":889,"change":891,"percent_change":892,"volume":893,"transactions":9,"vwap":889},"2026-06-02",29.78,29.966,29.77,0.731,2.5,2000,{"date":895,"open":896,"high":897,"low":898,"close":899,"change":900,"percent_change":785,"volume":901,"transactions":9,"vwap":899},"2026-06-01",28.99,29.35,28.91,29.235,0.064,2400,{"date":903,"open":904,"high":905,"low":896,"close":906,"change":907,"percent_change":189,"volume":864,"transactions":9,"vwap":906},"2026-05-29",29.13,29.32,29.171,-0.014,{"date":909,"open":910,"high":905,"low":911,"close":912,"change":913,"percent_change":914,"volume":915,"transactions":9,"vwap":912},"2026-05-28",28.94,28.88,29.185,0.178,0.61,5000,{"date":917,"open":918,"high":919,"low":920,"close":921,"change":922,"percent_change":923,"volume":924,"transactions":9,"vwap":921},"2026-05-27",29.18,29.24,28.9,29.007,0.04,0.14,4000,{"date":926,"open":927,"high":928,"low":929,"close":930,"change":931,"percent_change":932,"volume":877,"transactions":9,"vwap":930},"2026-05-26",29,29.135,28.84,28.967,0.749,2.65,{"date":934,"open":935,"high":936,"low":937,"close":938,"change":939,"percent_change":940,"volume":941,"transactions":9,"vwap":938},"2026-05-22",28.15,28.33,27.98,28.218,0.34,1.22,4800,{"date":943,"open":491,"high":834,"low":491,"close":944,"change":945,"percent_change":946,"volume":947,"transactions":9,"vwap":944},"2026-05-21",27.878,0.297,1.08,1200,{"date":949,"open":950,"high":515,"low":951,"close":952,"change":706,"percent_change":953,"volume":954,"transactions":9,"vwap":952},"2026-05-20",27.22,27.11,27.581,1.73,11600,{"date":956,"open":957,"high":958,"low":959,"close":960,"change":961,"percent_change":962,"volume":786,"transactions":9,"vwap":960},"2026-05-19",27.21,27.27,27.09,27.111,-0.536,-1.94,{"date":964,"open":965,"high":965,"low":966,"close":967,"change":968,"percent_change":969,"volume":970,"transactions":9,"vwap":967},"2026-05-18",28.4,27.48,27.647,-0.616,-2.18,9500,{"date":972,"open":973,"high":974,"low":975,"close":976,"change":977,"percent_change":978,"volume":979,"transactions":9,"vwap":976},"2026-05-15",28.24,28.395,28.21,28.263,-0.685,-2.37,1300,{"date":981,"open":982,"high":927,"low":983,"close":984,"change":985,"percent_change":986,"volume":721,"transactions":9,"vwap":984},"2026-05-14",28.75,28.7,28.948,0.01,0.03,{"date":988,"open":896,"high":896,"low":989,"close":989,"change":990,"percent_change":991,"volume":173,"transactions":9,"vwap":989},"2026-05-13",28.938,0.215,0.75,{"date":993,"open":828,"high":994,"low":975,"close":995,"change":996,"percent_change":997,"volume":998,"transactions":9,"vwap":995},"2026-05-12",28.77,28.723,-0.241,-0.83,7100,{"date":1000,"open":929,"high":1001,"low":929,"close":1002,"change":1003,"percent_change":59,"volume":771,"transactions":9,"vwap":1002},"2026-05-11",29.16,28.964,0.341,{"date":1005,"open":1006,"high":1007,"low":1008,"close":1009,"change":1010,"percent_change":1011,"volume":1012,"transactions":9,"vwap":1009},"2026-05-08",28.65,28.68,28.554,28.623,0.138,0.48,4200,{"date":1014,"open":1015,"high":1015,"low":1016,"close":1016,"change":1017,"percent_change":599,"volume":786,"transactions":9,"vwap":1016},"2026-05-07",29.25,28.485,-0.768,{"date":1019,"open":898,"high":1020,"low":1021,"close":1022,"change":1023,"percent_change":1024,"volume":1025,"transactions":9,"vwap":1022},"2026-05-06",29.29,28.823,29.253,0.595,2.08,4900,{"date":1027,"open":1028,"high":798,"low":1028,"close":1029,"change":1030,"percent_change":253,"volume":1031,"transactions":9,"vwap":1029},"2026-05-05",28.6,28.658,0.228,2500,{"date":1033,"open":1028,"high":994,"low":1034,"close":1034,"change":1035,"percent_change":1036,"volume":721,"transactions":9,"vwap":1034},"2026-05-04",28.43,-0.175,-0.61,{"date":1038,"open":25,"high":25,"low":1028,"close":1039,"change":719,"percent_change":1040,"volume":831,"transactions":9,"vwap":1039},"2026-05-01",28.605,-0.35,{"date":1042,"open":1043,"high":982,"low":1043,"close":1044,"change":1045,"percent_change":1046,"volume":924,"transactions":9,"vwap":1044},"2026-04-30",28.45,28.705,1.034,3.74,{"date":1048,"open":1049,"high":1049,"low":1050,"close":1051,"change":1052,"percent_change":1053,"volume":734,"transactions":9,"vwap":1051},"2026-04-29",28.040001,27.6,27.671,-0.274,-0.98,{"date":1055,"open":834,"high":1056,"low":1057,"close":1058,"change":1059,"percent_change":1060,"volume":1061,"transactions":9,"vwap":1058},"2026-04-28",27.96,27.76,27.945,-0.39,-1.38,12400,{"date":1063,"open":994,"high":994,"low":1064,"close":1065,"change":1066,"percent_change":106,"volume":1067,"transactions":9,"vwap":1065},"2026-04-27",28.2,28.335,0.018,9400,{"date":1069,"open":1070,"high":1070,"low":1071,"close":1072,"change":1073,"percent_change":1074,"volume":1075,"transactions":9,"vwap":1072},"2026-04-24",29.15,28.305,28.317,-0.198,-0.69,8600,{"date":1077,"open":1078,"high":1078,"low":973,"close":1079,"change":990,"percent_change":1080,"volume":1081,"transactions":9,"vwap":1079},"2026-04-23",28.58,28.515,0.76,4300,{"date":1083,"open":821,"high":821,"low":1084,"close":1085,"change":158,"percent_change":1086,"volume":1087,"transactions":9,"vwap":1085},"2026-04-22",28.059999,28.3,2.69,3300,{"date":1089,"open":1056,"high":1090,"low":531,"close":531,"change":1091,"percent_change":1092,"volume":1061,"transactions":9,"vwap":531},"2026-04-21",28.07,-0.26,-0.93,{"date":1094,"open":515,"high":1095,"low":1096,"close":1095,"change":1097,"percent_change":1098,"volume":742,"transactions":9,"vwap":1095},"2026-04-20",27.82,27.52,0.225,0.82,{"date":1100,"open":842,"high":516,"low":842,"close":1101,"change":1102,"percent_change":1103,"volume":1104,"transactions":9,"vwap":1101},"2026-04-17",27.595,0.358,1.31,16100,{"date":1106,"open":481,"high":481,"low":1107,"close":1108,"change":1109,"percent_change":985,"volume":848,"transactions":9,"vwap":1108},"2026-04-16",27.13,27.237,0.002,{"date":1111,"open":551,"high":551,"low":1112,"close":1113,"change":1114,"percent_change":1074,"volume":1087,"transactions":9,"vwap":1113},"2026-04-15",27.15,27.235,-0.19,{"date":1116,"open":1117,"high":1118,"low":1119,"close":1119,"change":1120,"percent_change":1121,"volume":1122,"transactions":9,"vwap":1119},"2026-04-14",27.43,27.452,27.425,0.076,0.28,900,{"date":1124,"open":1125,"high":1126,"low":1125,"close":1126,"change":1127,"percent_change":1128,"volume":824,"transactions":9,"vwap":1126},"2026-04-13",27.01,27.349,0.219,0.81,{"date":1130,"open":951,"high":1107,"low":951,"close":1107,"change":1131,"percent_change":317,"volume":947,"transactions":9,"vwap":1107},"2026-04-10",0.231,{"date":1133,"open":404,"high":1134,"low":404,"close":1135,"change":1136,"percent_change":38,"volume":727,"transactions":9,"vwap":1135},"2026-04-09",26.986,26.899,0.196,{"date":1138,"open":717,"high":717,"low":640,"close":1139,"change":1140,"percent_change":1141,"volume":1122,"transactions":9,"vwap":1139},"2026-04-08",26.703,0.893,3.46,{"date":1143,"open":1144,"high":1144,"low":313,"close":1145,"change":1146,"percent_change":1147,"volume":1148,"transactions":9,"vwap":1145},"2026-04-07",25.92,25.81,-0.147,-0.57,16500,{"date":1150,"open":1151,"high":332,"low":1152,"close":1153,"change":1154,"percent_change":1155,"volume":1156,"transactions":9,"vwap":1153},"2026-04-06",26.15,25.89,25.957,-0.145,-0.56,8500,{"date":1158,"open":1159,"high":1160,"low":1159,"close":1161,"change":1162,"percent_change":1163,"volume":1164,"transactions":9,"vwap":1161},"2026-04-02",25.7,26.2,26.102,0.004,0.02,2200,{"date":1166,"open":1167,"high":1168,"low":1167,"close":1169,"change":1170,"percent_change":1171,"volume":721,"transactions":9,"vwap":1169},"2026-04-01",26.07,26.28,26.098,0.447,1.74,{"date":1173,"open":268,"high":1174,"low":268,"close":1175,"change":755,"percent_change":1176,"volume":794,"transactions":9,"vwap":1175},"2026-03-31",25.67,25.651,3.93,{"date":1178,"open":1179,"high":1179,"low":1180,"close":1180,"change":1181,"percent_change":72,"volume":1164,"transactions":9,"vwap":1180},"2026-03-30",25.6,24.681,-0.27,{"date":1183,"open":1184,"high":1184,"low":1185,"close":1185,"change":1186,"percent_change":1187,"volume":947,"transactions":9,"vwap":1185},"2026-03-27",25.059999,24.951,-0.254,-1.01,{"date":1189,"open":1190,"high":1190,"low":1191,"close":1191,"change":1192,"percent_change":1193,"volume":979,"transactions":9,"vwap":1191},"2026-03-26",25.77,25.205,-0.783,-3.01,{"date":1195,"open":1196,"high":1196,"low":1197,"close":1198,"change":1199,"percent_change":1200,"volume":1201,"transactions":9,"vwap":1198},"2026-03-25",26.11,25.95,25.988,0.214,0.83,1700,{"date":1203,"open":1204,"high":1205,"low":1204,"close":1205,"change":1206,"percent_change":38,"volume":1081,"transactions":9,"vwap":1205},"2026-03-24",25.47,25.774,0.187,{"date":1208,"open":1209,"high":1210,"low":1211,"close":1211,"change":1212,"percent_change":1213,"volume":727,"transactions":9,"vwap":1211},"2026-03-23",25.59,25.87,25.587,0.543,2.17,{"date":1215,"open":1152,"high":1152,"low":65,"close":1216,"change":1217,"percent_change":1218,"volume":727,"transactions":9,"vwap":1216},"2026-03-20",25.044001,-0.787,-3.05,{"date":1220,"open":1221,"high":1222,"low":1223,"close":1222,"change":111,"percent_change":1224,"volume":1164,"transactions":9,"vwap":1222},"2026-03-19",25.5,25.831,25.3,-0.04,{"date":1226,"open":396,"high":332,"low":1227,"close":1227,"change":1228,"percent_change":436,"volume":727,"transactions":9,"vwap":1227},"2026-03-18",25.841,-0.324,{"date":1230,"open":360,"high":1168,"low":1231,"close":1232,"change":1233,"percent_change":1234,"volume":1235,"transactions":9,"vwap":1232},"2026-03-17",26.049999,26.165,0.085,0.33,5500,{"date":1237,"open":1238,"high":1239,"low":1240,"close":605,"change":1241,"percent_change":1242,"volume":839,"transactions":9,"vwap":605},"2026-03-16",26.09,26.152,26.059999,0.369,1.44,{"date":1244,"open":1245,"high":1245,"low":1246,"close":1246,"change":1247,"percent_change":1248,"volume":756,"transactions":9,"vwap":1246},"2026-03-13",26.29,25.711,-0.371,-1.42,{"date":1250,"open":1251,"high":1251,"low":1252,"close":1252,"change":1253,"percent_change":1254,"volume":824,"transactions":9,"vwap":1252},"2026-03-12",26.94,26.082001,-0.534,-2.01,{"date":1256,"open":404,"high":1257,"low":1258,"close":1259,"change":1260,"percent_change":986,"volume":1261,"transactions":9,"vwap":1259},"2026-03-11",26.74,26.5,26.616,0.009,8400,{"date":1263,"open":639,"high":1264,"low":1265,"close":1265,"change":1266,"percent_change":1267,"volume":1268,"transactions":9,"vwap":1265},"2026-03-10",26.96,26.607,-0.006,-0.02,18300,{"date":1270,"open":1210,"high":1271,"low":1272,"close":1271,"change":1273,"percent_change":1274,"volume":824,"transactions":9,"vwap":1271},"2026-03-09",26.613,25.69,0.569,2.18,{"date":1276,"open":1277,"high":350,"low":1278,"close":1279,"change":1280,"percent_change":1281,"volume":824,"transactions":9,"vwap":1279},"2026-03-06",26.18,26.02,26.044001,-0.478,-1.8,{"date":1283,"open":1284,"high":1284,"low":1151,"close":1285,"change":1286,"percent_change":1287,"volume":1012,"transactions":9,"vwap":1285},"2026-03-05",26.91,26.522,-0.613,-2.26,{"date":1289,"open":1290,"high":1291,"low":1125,"close":1292,"change":1293,"percent_change":262,"volume":1294,"transactions":9,"vwap":1292},"2026-03-04",27.29,27.3,27.135,0.159,19200,{"date":1296,"open":1297,"high":1298,"low":1299,"close":1300,"change":1301,"percent_change":1302,"volume":1303,"transactions":9,"vwap":1300},"2026-03-03",27,27.16,26.31,26.976,-0.809,-2.91,10700,{"date":1305,"open":1306,"high":1307,"low":1308,"close":1309,"change":1310,"percent_change":1311,"volume":1312,"transactions":9,"vwap":1309},"2026-03-02",27.74,27.825,27.39,27.785,0.325,1.18,4700,{"date":1314,"open":1290,"high":746,"low":1290,"close":746,"change":1315,"percent_change":1316,"volume":727,"transactions":9,"vwap":746},"2026-02-27",-0.16,-0.58,{"date":1318,"open":1319,"high":783,"low":1320,"close":783,"change":1321,"percent_change":1322,"volume":864,"transactions":9,"vwap":783},"2026-02-26",27.28,27.193,-0.036,-0.13,{"date":1324,"open":1325,"high":751,"low":1326,"close":1326,"change":1327,"percent_change":1328,"volume":1201,"transactions":9,"vwap":1326},"2026-02-25",27.79,27.656,-0.197,-0.71,{"date":1330,"open":759,"high":1331,"low":759,"close":1331,"change":1332,"percent_change":1333,"volume":1334,"transactions":9,"vwap":1331},"2026-02-24",27.853,0.402,1.46,6400,{"date":1336,"open":523,"high":499,"low":957,"close":1337,"change":1338,"percent_change":1339,"volume":1340,"transactions":9,"vwap":1337},"2026-02-23",27.451,-0.111,-0.4,9300,{"date":1342,"open":542,"high":515,"low":542,"close":1343,"change":1344,"percent_change":802,"volume":1345,"transactions":9,"vwap":1343},"2026-02-20",27.562,0.049,10300,{"date":1347,"open":844,"high":1096,"low":844,"close":1348,"change":1349,"percent_change":1350,"volume":721,"transactions":9,"vwap":1348},"2026-02-19",27.513,0.081,0.3,{"date":1352,"open":1353,"high":1354,"low":1291,"close":1355,"change":1066,"percent_change":1356,"volume":1087,"transactions":9,"vwap":1355},"2026-02-18",27.59,27.66,27.432,0.07,{"date":1358,"open":1359,"high":490,"low":1360,"close":1361,"change":1362,"percent_change":1363,"volume":764,"transactions":9,"vwap":1361},"2026-02-17",27.42,27.049999,27.414,0.029,0.11,{"date":1365,"open":1112,"high":1366,"low":1367,"close":1366,"change":1368,"percent_change":1080,"volume":893,"transactions":9,"vwap":1366},"2026-02-13",27.385,27.030001,0.206,{"date":1370,"open":1371,"high":1371,"low":1372,"close":1372,"change":1373,"percent_change":1374,"volume":1061,"transactions":9,"vwap":1372},"2026-02-12",28.01,27.179,-0.748,-2.68,{"date":1376,"open":1377,"high":1377,"low":480,"close":1378,"change":1379,"percent_change":89,"volume":848,"transactions":9,"vwap":1378},"2026-02-11",28.56,27.927,0.281,{"date":1381,"open":1382,"high":1382,"low":762,"close":762,"change":1154,"percent_change":1383,"volume":734,"transactions":9,"vwap":762},"2026-02-10",28.32,-0.52,{"date":1385,"open":1386,"high":1387,"low":1386,"close":1387,"change":1388,"percent_change":1389,"volume":901,"transactions":9,"vwap":1387},"2026-02-09",27.34,27.791,0.462,1.69,{"date":1391,"open":1392,"high":1393,"low":1392,"close":1393,"change":1394,"percent_change":1395,"volume":924,"transactions":9,"vwap":1393},"2026-02-06",26.9,27.329,1.035,3.94,{"date":1397,"open":433,"high":423,"low":1398,"close":1398,"change":1399,"percent_change":1400,"volume":848,"transactions":9,"vwap":1398},"2026-02-05",26.294,-0.501,-1.87,{"date":1402,"open":1298,"high":1403,"low":1404,"close":1405,"change":1406,"percent_change":1407,"volume":1408,"transactions":9,"vwap":1405},"2026-02-04",27.45,26.43,26.795,-0.36,-1.33,9800,{"date":1410,"open":1319,"high":1319,"low":1411,"close":1412,"change":1413,"percent_change":1414,"volume":1415,"transactions":9,"vwap":1412},"2026-02-03",26.705,27.155,0.698,2.64,3000,{"date":1417,"open":1418,"high":1419,"low":1245,"close":1420,"change":1421,"percent_change":408,"volume":1422,"transactions":9,"vwap":1420},"2026-02-02",26.38,26.55,26.457,0.107,3900,{"date":1424,"open":1392,"high":1392,"low":1425,"close":1426,"change":977,"percent_change":1427,"volume":1428,"transactions":9,"vwap":1426},"2026-01-30",26.33,26.35,-2.53,15200,{"date":1430,"open":1431,"high":1432,"low":1431,"close":1432,"change":1433,"percent_change":526,"volume":734,"transactions":9,"vwap":1432},"2026-01-29",26.47,27.035,-0.133,{"date":1435,"open":1436,"high":1437,"low":1438,"close":1439,"change":1440,"percent_change":1441,"volume":1442,"transactions":9,"vwap":1439},"2026-01-28",26.97,27.17,26.76,27.168,0.379,1.41,13900,{"date":1444,"open":1445,"high":442,"low":1445,"close":1446,"change":1447,"percent_change":1200,"volume":1448,"transactions":9,"vwap":1446},"2026-01-27",26.4,26.789,0.221,2600,{"date":1450,"open":1451,"high":1452,"low":1258,"close":1453,"change":1454,"percent_change":1455,"volume":1456,"transactions":9,"vwap":1453},"2026-01-26",26.83,26.865,26.568,-0.086,-0.32,27100,{"date":1458,"open":1459,"high":1460,"low":1459,"close":1461,"change":417,"percent_change":484,"volume":1075,"transactions":9,"vwap":1461},"2026-01-23",26.54,26.67,26.654,{"date":1463,"open":1464,"high":1464,"low":1465,"close":1465,"change":466,"percent_change":1466,"volume":1201,"transactions":9,"vwap":1465},"2026-01-22",26.735,26.604,0.45,{"date":1468,"open":1469,"high":630,"low":1470,"close":1471,"change":1472,"percent_change":1473,"volume":1474,"transactions":9,"vwap":1471},"2026-01-21",26.32,26.17,26.484,0.433,1.66,7400,{"date":1476,"open":1477,"high":396,"low":1197,"close":1478,"change":1479,"percent_change":1480,"volume":1481,"transactions":9,"vwap":1478},"2026-01-20",25.97,26.051001,-0.25,-0.95,4600,{"date":1483,"open":1484,"high":1484,"low":1470,"close":1485,"change":1486,"percent_change":1487,"volume":1488,"transactions":9,"vwap":1485},"2026-01-16",26.34,26.301,0.241,0.92,36300,{"date":1490,"open":387,"high":605,"low":1144,"close":1240,"change":913,"percent_change":1491,"volume":1081,"transactions":9,"vwap":1240},"2026-01-15",0.69,{"date":1493,"open":1494,"high":1495,"low":1496,"close":1495,"change":1497,"percent_change":1498,"volume":1031,"transactions":9,"vwap":1495},"2026-01-14",25.73,25.882,25.68,0.045,0.17,{"date":1500,"open":581,"high":1501,"low":1502,"close":1502,"change":1503,"percent_change":1504,"volume":734,"transactions":9,"vwap":1502},"2026-01-13",26.01,25.837,-0.073,-0.28,{"date":1506,"open":1507,"high":1507,"low":1508,"close":1509,"change":1510,"percent_change":1103,"volume":1511,"transactions":9,"vwap":1509},"2026-01-12",25.98,25.78,25.91,0.336,1400,{"date":1513,"open":1514,"high":1209,"low":1515,"close":1516,"change":1517,"percent_change":1518,"volume":1122,"transactions":9,"vwap":1516},"2026-01-09",25.581,25.57,25.574,0.263,1.04,{"date":1520,"open":1521,"high":1522,"low":1521,"close":1523,"change":907,"percent_change":863,"volume":1524,"transactions":9,"vwap":1523},"2026-01-08",25.23,25.32,25.311,2300,{"date":1526,"open":1527,"high":1528,"low":1529,"close":1529,"change":1530,"percent_change":748,"volume":1531,"transactions":9,"vwap":1529},"2026-01-07",25.52,25.53,25.325,-0.42,5800,{"date":1533,"open":1534,"high":1535,"low":1536,"close":1537,"change":1538,"percent_change":1539,"volume":1474,"transactions":9,"vwap":1537},"2026-01-06",25.56,25.8,25.51,25.745,0.133,0.52,{"date":1541,"open":313,"high":1542,"low":1543,"close":1544,"change":1545,"percent_change":1441,"volume":1481,"transactions":9,"vwap":1544},"2026-01-05",25.65,25.455,25.612,0.355,{"date":1547,"open":1548,"high":1549,"low":1550,"close":1549,"change":1551,"percent_change":1552,"volume":1553,"transactions":9,"vwap":1549},"2026-01-02",24.87,25.257,24.855,0.684,2.78,5100,{"date":1555,"open":1556,"high":1556,"low":1557,"close":1557,"change":1558,"percent_change":1559,"volume":1012,"transactions":9,"vwap":1557},"2025-12-31",24.82,24.573,-0.267,-1.07,{"date":1561,"open":65,"high":1562,"low":1563,"close":1563,"change":525,"percent_change":545,"volume":1564,"transactions":9,"vwap":1563},"2025-12-30",25.049999,24.84,10800,{"date":1566,"open":1567,"high":1568,"low":1569,"close":1569,"change":1570,"percent_change":1571,"volume":1201,"transactions":9,"vwap":1569},"2025-12-29",24.98,25.01,24.975,-0.332,-1.31,{"date":1573,"open":1574,"high":1575,"low":1574,"close":1575,"change":1576,"percent_change":1577,"volume":947,"transactions":9,"vwap":1575},"2025-12-26",25.235,25.307,-0.028,-0.11,{"date":1579,"open":1580,"high":1581,"low":1582,"close":1581,"change":1583,"percent_change":151,"volume":1584,"transactions":9,"vwap":1581},"2025-12-24",25.29,25.335,25.25,0.089,800,{"date":1586,"open":1580,"high":1580,"low":1587,"close":1587,"change":1588,"percent_change":633,"volume":1589,"transactions":9,"vwap":1587},"2025-12-23",25.246,-0.087,1100,{"date":1591,"open":1592,"high":1593,"low":1594,"close":1595,"change":1596,"percent_change":810,"volume":707,"transactions":9,"vwap":1595},"2025-12-22",25.27,25.365,25.245,25.333,0.288,{"date":1598,"open":1599,"high":1600,"low":1599,"close":1601,"change":1602,"percent_change":1603,"volume":707,"transactions":9,"vwap":1601},"2025-12-19",24.95,25.094,25.045,0.399,1.62,{"date":1605,"open":1606,"high":1606,"low":187,"close":1607,"change":1608,"percent_change":1609,"volume":707,"transactions":9,"vwap":1607},"2025-12-18",24.713,24.646,0.398,1.64,{"date":1611,"open":1556,"high":1556,"low":1612,"close":1612,"change":1613,"percent_change":1614,"volume":173,"transactions":9,"vwap":1612},"2025-12-17",24.248,-0.533,-2.15,{"date":1616,"open":1617,"high":1618,"low":1617,"close":1618,"change":1619,"percent_change":1322,"volume":1620,"transactions":9,"vwap":1618},"2025-12-16",24.67,24.781,-0.033,7000,{"date":1622,"open":65,"high":65,"low":1623,"close":1623,"change":1624,"percent_change":1625,"volume":1201,"transactions":9,"vwap":1623},"2025-12-15",24.814,-0.185,-0.74,{"date":1627,"open":1179,"high":1179,"low":1628,"close":1628,"change":1629,"percent_change":1630,"volume":173,"transactions":9,"vwap":1628},"2025-12-12",24.999,-0.64,-2.5,{"date":1632,"open":1633,"high":1634,"low":1633,"close":1634,"change":1635,"percent_change":82,"volume":831,"transactions":9,"vwap":1634},"2025-12-11",25.175,25.639,0.339,{"date":1637,"open":1204,"high":1204,"low":1638,"close":1223,"change":1545,"percent_change":278,"volume":771,"transactions":9,"vwap":1223},"2025-12-10",24.952,{"date":1640,"open":1567,"high":1641,"low":1642,"close":1642,"change":1643,"percent_change":1406,"volume":848,"transactions":9,"vwap":1642},"2025-12-09",25.07,24.945,-0.091,{"date":1645,"open":1272,"high":1272,"low":1646,"close":1646,"change":1647,"percent_change":1383,"volume":1122,"transactions":9,"vwap":1646},"2025-12-08",25.035999,-0.132,{"date":1649,"open":259,"high":1650,"low":1651,"close":1651,"change":1652,"percent_change":665,"volume":707,"transactions":9,"vwap":1651},"2025-12-05",25.392,25.168,-0.158,{"date":1654,"open":1655,"high":1656,"low":1655,"close":1657,"change":1658,"percent_change":1659,"volume":848,"transactions":9,"vwap":1657},"2025-12-04",25.13,25.38,25.326,0.407,1.63,{"date":1661,"open":1662,"high":1663,"low":1662,"close":1663,"change":1664,"percent_change":1665,"volume":1122,"transactions":9,"vwap":1663},"2025-12-03",24.68,24.919,0.21,0.85,{"date":1667,"open":1668,"high":1669,"low":1670,"close":1670,"change":1671,"percent_change":1672,"volume":979,"transactions":9,"vwap":1670},"2025-12-02",24.758,24.76,24.709,0.091,0.37,{"date":1674,"open":1675,"high":1675,"low":1676,"close":1676,"change":1677,"percent_change":1678,"volume":1122,"transactions":9,"vwap":1676},"2025-12-01",24.91,24.618,-0.447,-1.78,{"date":1680,"open":1681,"high":1681,"low":1681,"close":1681,"change":1682,"percent_change":1683,"volume":1684,"transactions":9,"vwap":1681},"2025-11-28",25.065001,0.237,0.95,100,{"date":1686,"open":1617,"high":1687,"low":1617,"close":1688,"change":1545,"percent_change":838,"volume":173,"transactions":9,"vwap":1688},"2025-11-26",24.88,24.828,{"date":1690,"open":1691,"high":1692,"low":1691,"close":1692,"change":1693,"percent_change":1694,"volume":901,"transactions":9,"vwap":1692},"2025-11-25",24.09,24.473,0.404,1.68,{"date":1696,"open":1697,"high":1698,"low":1697,"close":1699,"change":1700,"percent_change":838,"volume":901,"transactions":9,"vwap":1699},"2025-11-24",23.93,24.1,24.069,0.345,{"date":1702,"open":1703,"high":1703,"low":1703,"close":1703,"change":1379,"percent_change":830,"volume":1704,"transactions":9,"vwap":1703},"2025-11-21",23.724,300,{"date":1706,"open":1707,"high":1708,"low":26,"close":26,"change":1709,"percent_change":1710,"volume":824,"transactions":9,"vwap":26},"2025-11-20",24.48,24.56,-0.722,-2.99,{"date":1712,"open":1713,"high":1713,"low":1714,"close":1715,"change":1716,"percent_change":262,"volume":1589,"transactions":9,"vwap":1715},"2025-11-19",24.22,24.040001,24.165,0.142,{"date":1718,"open":1719,"high":1720,"low":1719,"close":1721,"change":1722,"percent_change":1723,"volume":742,"transactions":9,"vwap":1721},"2025-11-18",23.85,24.14,24.023001,0.021,0.09,{"date":1725,"open":1726,"high":1727,"low":1728,"close":1729,"change":1730,"percent_change":1731,"volume":1732,"transactions":9,"vwap":1729},"2025-11-17",24.28,24.42,23.9,24.0020008,-0.431,-1.76,36100,{"date":1734,"open":1735,"high":1687,"low":1735,"close":1736,"change":1737,"percent_change":1339,"volume":1738,"transactions":9,"vwap":1736},"2025-11-14",24.059999,24.433,-0.098,17000,{"date":1740,"open":294,"high":294,"low":187,"close":1741,"change":1742,"percent_change":1743,"volume":1081,"transactions":9,"vwap":1741},"2025-11-13",24.531,-0.775,-3.06,{"date":1745,"open":1179,"high":1179,"low":1746,"close":1747,"change":1748,"percent_change":1455,"volume":1749,"transactions":9,"vwap":1747},"2025-11-12",25.282,25.306,-0.08,600,{"date":1751,"open":1656,"high":1752,"low":1753,"close":1754,"change":1755,"percent_change":1756,"volume":803,"transactions":9,"vwap":1754},"2025-11-11",25.44,25.37,25.386,-0.039,-0.15,{"date":1758,"open":1759,"high":1527,"low":1760,"close":1761,"change":151,"percent_change":1762,"volume":915,"transactions":9,"vwap":1761},"2025-11-10",25.34,25.12,25.425,1.4,{"date":1764,"open":1765,"high":1766,"low":1767,"close":1766,"change":1768,"percent_change":1769,"volume":831,"transactions":9,"vwap":1766},"2025-11-07",24.63,25.075001,24.395,0.15,0.6,{"date":1771,"open":1772,"high":1772,"low":1773,"close":1773,"change":1774,"percent_change":1775,"volume":1776,"transactions":9,"vwap":1773},"2025-11-06",25.41,24.925,-0.402,-1.59,8100,{"date":1778,"open":1779,"high":1780,"low":1779,"close":1781,"change":1782,"percent_change":1783,"volume":1415,"transactions":9,"vwap":1781},"2025-11-05",25.040001,25.46,25.327,0.571,2.31,{"date":1785,"open":1786,"high":1787,"low":1788,"close":1788,"change":1789,"percent_change":1790,"volume":864,"transactions":9,"vwap":1788},"2025-11-04",25.030001,25.11,24.756,-0.704,-2.77,{"date":1792,"open":1793,"high":1793,"low":1772,"close":1780,"change":1794,"percent_change":1795,"volume":824,"transactions":9,"vwap":1780},"2025-11-03",26.030001,-0.429,-1.66,{"date":1797,"open":1508,"high":1798,"low":1799,"close":1798,"change":1800,"percent_change":317,"volume":924,"transactions":9,"vwap":1798},"2025-10-31",25.889,25.62,0.222,{"date":1802,"open":1803,"high":1803,"low":1804,"close":1804,"change":1091,"percent_change":1805,"volume":707,"transactions":9,"vwap":1804},"2025-10-30",25.88,25.667,-1,{"date":1807,"open":1299,"high":1299,"low":1808,"close":1809,"change":1671,"percent_change":151,"volume":1025,"transactions":9,"vwap":1809},"2025-10-29",25.924,25.927,{"date":1811,"open":1803,"high":1812,"low":1813,"close":1813,"change":1814,"percent_change":777,"volume":1340,"transactions":9,"vwap":1813},"2025-10-28",26.039,25.836,0.181,{"date":1816,"open":1144,"high":1144,"low":1209,"close":1817,"change":1818,"percent_change":1819,"volume":877,"transactions":9,"vwap":1817},"2025-10-27",25.655,0.052,0.2,{"date":1821,"open":1542,"high":323,"low":1822,"close":1822,"change":1823,"percent_change":733,"volume":1824,"transactions":9,"vwap":1822},"2025-10-24",25.603,0.387,9600,{"date":1826,"open":241,"high":1827,"low":241,"close":1827,"change":1003,"percent_change":1828,"volume":721,"transactions":9,"vwap":1827},"2025-10-23",25.216,1.37,{"date":1830,"open":1521,"high":1521,"low":1617,"close":1831,"change":1832,"percent_change":1833,"volume":893,"transactions":9,"vwap":1831},"2025-10-22",24.875,-0.606,-2.38,{"date":1835,"open":1542,"high":1174,"low":1836,"close":1836,"change":1837,"percent_change":1838,"volume":947,"transactions":9,"vwap":1836},"2025-10-21",25.481,-0.304,-1.18,{"date":1840,"open":1841,"high":1841,"low":1841,"close":1841,"change":1842,"percent_change":1843,"volume":756,"transactions":9,"vwap":1841},"2025-10-20",25.785,0.401,1.58,{"date":1845,"open":1846,"high":1846,"low":1223,"close":1847,"change":1848,"percent_change":245,"volume":707,"transactions":9,"vwap":1847},"2025-10-17",25.63,25.384,-0.281,{"date":1850,"open":1851,"high":1852,"low":1853,"close":1853,"change":1854,"percent_change":1855,"volume":173,"transactions":9,"vwap":1853},"2025-10-16",25.815,25.86,25.665,-0.614,-2.34,{"date":1857,"open":622,"high":571,"low":1858,"close":1858,"change":466,"percent_change":1859,"volume":1201,"transactions":9,"vwap":1858},"2025-10-15",26.279,0.46,{"date":1861,"open":1862,"high":1863,"low":1862,"close":1864,"change":1199,"percent_change":1098,"volume":947,"transactions":9,"vwap":1864},"2025-10-14",25.74,26.381,26.159,{"date":1866,"open":1174,"high":1197,"low":1542,"close":1867,"change":1868,"percent_change":1869,"volume":1448,"transactions":9,"vwap":1867},"2025-10-13",25.945,0.894,3.57,{"date":1871,"open":1872,"high":1872,"low":1873,"close":1873,"change":1874,"percent_change":1875,"volume":727,"transactions":9,"vwap":1873},"2025-10-10",25.9,25.051001,-0.568,-2.22,{"date":1877,"open":369,"high":369,"low":1878,"close":1878,"change":1879,"percent_change":1880,"volume":173,"transactions":9,"vwap":1878},"2025-10-09",25.619,-0.174,-0.67,{"date":1882,"open":322,"high":1883,"low":322,"close":1883,"change":1332,"percent_change":1843,"volume":1749,"transactions":9,"vwap":1883},"2025-10-08",25.793,{"date":1885,"open":1852,"high":1852,"low":1656,"close":1886,"change":1887,"percent_change":1888,"volume":1122,"transactions":9,"vwap":1886},"2025-10-07",25.391,-0.289,-1.13,{"date":1890,"open":1272,"high":1891,"low":1892,"close":1496,"change":1893,"percent_change":830,"volume":1511,"transactions":9,"vwap":1496},"2025-10-06",25.72,25.641,0.304,{"date":1895,"open":1581,"high":250,"low":1522,"close":1896,"change":801,"percent_change":1819,"volume":979,"transactions":9,"vwap":1896},"2025-10-03",25.376,{"date":1898,"open":1899,"high":1529,"low":1899,"close":1529,"change":1900,"percent_change":1080,"volume":864,"transactions":9,"vwap":1529},"2025-10-02",25.154,0.192,{"date":1902,"open":1903,"high":1904,"low":1903,"close":1904,"change":484,"percent_change":1080,"volume":721,"transactions":9,"vwap":1904},"2025-10-01",24.97,25.133,{"date":1906,"open":65,"high":65,"low":1907,"close":1908,"change":1909,"percent_change":1664,"volume":1081,"transactions":9,"vwap":1908},"2025-09-30",24.79,24.943,0.053,{"date":1911,"open":1912,"high":1913,"low":1912,"close":268,"change":1914,"percent_change":1915,"volume":1916,"transactions":9,"vwap":268},"2025-09-29",24.77,24.915,0.123,0.5,1800,{"date":1918,"open":1919,"high":1919,"low":1920,"close":1921,"change":1922,"percent_change":1723,"volume":1531,"transactions":9,"vwap":1921},"2025-09-26",24.9,24.692,24.767,0.022,{"date":1924,"open":1925,"high":1926,"low":1925,"close":1926,"change":719,"percent_change":1339,"volume":1448,"transactions":9,"vwap":1926},"2025-09-25",24.59,24.745,{"date":1928,"open":65,"high":1562,"low":1929,"close":1929,"change":985,"percent_change":922,"volume":173,"transactions":9,"vwap":1929},"2025-09-24",24.845,{"date":1931,"open":19,"high":19,"low":1932,"close":1932,"change":1933,"percent_change":665,"volume":1524,"transactions":9,"vwap":1932},"2025-09-23",24.835,-0.155,{"date":1935,"open":1936,"high":1937,"low":1938,"close":1939,"change":1940,"percent_change":991,"volume":1511,"transactions":9,"vwap":1939},"2025-09-22",24.71,25.02,24.703,24.99,0.186,{"date":1942,"open":1943,"high":1944,"low":1945,"close":1944,"change":1946,"percent_change":1947,"volume":1122,"transactions":9,"vwap":1944},"2025-09-19",24.605,24.804,24.6,0.315,1.29,{"date":1949,"open":1950,"high":1950,"low":1950,"close":1950,"change":1951,"percent_change":1952,"volume":1704,"transactions":9,"vwap":1950},"2025-09-18",24.489,0.283,1.17,{"date":1954,"open":1955,"high":1955,"low":1956,"close":1957,"change":1922,"percent_change":1723,"volume":1958,"transactions":9,"vwap":1957},"2025-09-17",24.62,24,24.206,13100,{"date":1960,"open":1961,"high":1962,"low":1963,"close":1964,"change":1965,"percent_change":1155,"volume":1966,"transactions":9,"vwap":1964},"2025-09-16",24.39,24.4,24.17,24.184,-0.136,5600,{"date":1968,"open":1969,"high":1970,"low":1971,"close":1970,"change":1972,"percent_change":1973,"volume":1974,"transactions":9,"vwap":1970},"2025-09-15",24.08,24.32,24.073,0.42,1.76,3800,{"date":1976,"open":1720,"high":1720,"low":1728,"close":1728,"change":823,"percent_change":1977,"volume":1122,"transactions":9,"vwap":1728},"2025-09-12",-0.89,{"date":1979,"open":1963,"high":1963,"low":1980,"close":1981,"change":1982,"percent_change":1983,"volume":1524,"transactions":9,"vwap":1981},"2025-09-11",24.084999,24.114,0.268,1.12,{"date":1985,"open":1986,"high":1986,"low":1987,"close":1987,"change":1988,"percent_change":1989,"volume":848,"transactions":9,"vwap":1987},"2025-09-10",24.030001,23.846,0.148,0.62,{"date":1991,"open":1719,"high":1719,"low":1992,"close":1993,"change":1994,"percent_change":665,"volume":1415,"transactions":9,"vwap":1993},"2025-09-09",23.68,23.698,-0.148,{"date":1996,"open":1997,"high":1997,"low":1998,"close":1987,"change":466,"percent_change":1999,"volume":727,"transactions":9,"vwap":1987},"2025-09-08",23.92,23.74,0.51,{"date":2001,"open":2002,"high":2002,"low":2003,"close":2004,"change":2005,"percent_change":2006,"volume":794,"transactions":9,"vwap":2004},"2025-09-05",23.91,23.5,23.726,0.057,0.24,{"date":2008,"open":2009,"high":2010,"low":2009,"close":2010,"change":1233,"percent_change":2011,"volume":1589,"transactions":9,"vwap":2010},"2025-09-04",23.47,23.669,0.36,{"date":2013,"open":2014,"high":2015,"low":2014,"close":2016,"change":985,"percent_change":922,"volume":1589,"transactions":9,"vwap":2016},"2025-09-03",23.58,23.62,23.584,{"date":2018,"open":2019,"high":2020,"low":2019,"close":2021,"change":2022,"percent_change":2023,"volume":1081,"transactions":9,"vwap":2021},"2025-09-02",23.36,23.6,23.574,-0.287,-1.2,{"date":2025,"open":2026,"high":2026,"low":2026,"close":2026,"change":2027,"percent_change":235,"volume":2028,"transactions":9,"vwap":2026},"2025-08-29",23.861,-0.252,200,{"date":2030,"open":1720,"high":1720,"low":2031,"close":2031,"change":2032,"percent_change":2033,"volume":893,"transactions":9,"vwap":2031},"2025-08-28",24.113,0.103,0.43,{"date":2035,"open":1956,"high":2036,"low":1956,"close":2037,"change":2038,"percent_change":2039,"volume":893,"transactions":9,"vwap":2037},"2025-08-27",24.11,24.01,-0.114,-0.47,{"date":2041,"open":2042,"high":2042,"low":2042,"close":2042,"change":2043,"percent_change":373,"volume":1704,"transactions":9,"vwap":2042},"2025-08-26",24.124,0.276,{"date":2045,"open":2046,"high":2047,"low":2048,"close":2048,"change":2049,"percent_change":2050,"volume":1974,"transactions":9,"vwap":2048},"2025-08-25",24.02,24.035999,23.848,-0.172,-0.72,{"date":2052,"open":2053,"high":1691,"low":2053,"close":2046,"change":2054,"percent_change":2055,"volume":173,"transactions":9,"vwap":2046},"2025-08-22",23.865,0.722,3.1,{"date":2057,"open":2058,"high":2059,"low":2060,"close":2060,"change":2061,"percent_change":2062,"volume":707,"transactions":9,"vwap":2060},"2025-08-21",23.31,23.38,23.298,-0.021,-0.09,{"date":2064,"open":2065,"high":2066,"low":2065,"close":2067,"change":1652,"percent_change":1880,"volume":2068,"transactions":9,"vwap":2067},"2025-08-20",23.28,23.37,23.319,3100,{"date":2070,"open":2071,"high":2072,"low":2066,"close":2073,"change":2074,"percent_change":2075,"volume":1974,"transactions":9,"vwap":2073},"2025-08-19",23.63,23.67,23.477,-0.208,-0.88,{"date":2077,"open":2078,"high":2079,"low":2080,"close":2081,"change":2082,"percent_change":1491,"volume":2068,"transactions":9,"vwap":2081},"2025-08-18",23.586,23.69,23.55,23.685,0.162,{"date":2084,"open":2085,"high":2020,"low":2066,"close":2086,"change":2087,"percent_change":1234,"volume":2088,"transactions":9,"vwap":2086},"2025-08-15",23.39,23.523,0.078,3600,{"date":2090,"open":2091,"high":2080,"low":2092,"close":2093,"change":2094,"percent_change":2095,"volume":727,"transactions":9,"vwap":2093},"2025-08-14",23.54,23.41,23.445,-0.374,-1.57,{"date":2097,"open":2098,"high":2098,"low":2099,"close":2100,"change":2101,"percent_change":2102,"volume":2103,"transactions":9,"vwap":2100},"2025-08-13",23.83,23.64,23.819,0.104,0.44,4500,{"date":2105,"open":2106,"high":2107,"low":2106,"close":2107,"change":2108,"percent_change":373,"volume":839,"transactions":9,"vwap":2107},"2025-08-12",23.51,23.715,0.273,{"date":2110,"open":2111,"high":2111,"low":2112,"close":2113,"change":2114,"percent_change":1040,"volume":824,"transactions":9,"vwap":2113},"2025-08-11",23.59,23.44,23.442,-0.082,{"date":2116,"open":2117,"high":2117,"low":2117,"close":2117,"change":2118,"percent_change":1356,"volume":1704,"transactions":9,"vwap":2117},"2025-08-08",23.524,0.017,{"date":2120,"open":2106,"high":2121,"low":2122,"close":2123,"change":2124,"percent_change":2125,"volume":1553,"transactions":9,"vwap":2123},"2025-08-07",23.56,23.49,23.507,-0.008,-0.03,{"date":2127,"open":2091,"high":2080,"low":2128,"close":2128,"change":1755,"percent_change":2129,"volume":1584,"transactions":9,"vwap":2128},"2025-08-06",23.515,-0.17,{"date":2131,"open":2099,"high":2099,"low":2059,"close":2132,"change":2133,"percent_change":2134,"volume":771,"transactions":9,"vwap":2132},"2025-08-05",23.554,0.019,0.08,{"date":2136,"open":2020,"high":2020,"low":2122,"close":2137,"change":2138,"percent_change":2139,"volume":1511,"transactions":9,"vwap":2137},"2025-08-04",23.535,0.257,1.1,{"date":2141,"open":2142,"high":2143,"low":2142,"close":2143,"change":2144,"percent_change":2145,"volume":1511,"transactions":9,"vwap":2143},"2025-08-01",23.027,23.278,-0.354,-1.5,{"date":2147,"open":2098,"high":2148,"low":2149,"close":2150,"change":2151,"percent_change":1091,"volume":1031,"transactions":9,"vwap":2150},"2025-07-31",23.86,23.61,23.632,-0.062,{"date":2153,"open":2154,"high":2154,"low":2149,"close":2155,"change":2156,"percent_change":1888,"volume":901,"transactions":9,"vwap":2155},"2025-07-30",23.88,23.694,-0.272,{"date":2158,"open":1907,"high":1907,"low":2159,"close":2160,"change":2161,"percent_change":1875,"volume":848,"transactions":9,"vwap":2160},"2025-07-29",23.96,23.966,-0.544,{"date":2163,"open":1936,"high":1936,"low":2164,"close":2165,"change":2166,"percent_change":997,"volume":794,"transactions":9,"vwap":2165},"2025-07-28",24.49,24.51,-0.205,{"date":2168,"open":2165,"high":196,"low":2165,"close":196,"change":2169,"percent_change":647,"volume":707,"transactions":9,"vwap":196},"2025-07-25",0.217,{"date":2171,"open":186,"high":186,"low":2164,"close":2172,"change":1588,"percent_change":1040,"volume":1511,"transactions":9,"vwap":2172},"2025-07-24",24.498,{"date":2174,"open":1925,"high":195,"low":2175,"close":2176,"change":2177,"percent_change":1213,"volume":2178,"transactions":9,"vwap":2176},"2025-07-23",24.44,24.585,0.523,7900,{"date":2180,"open":2181,"high":2182,"low":2181,"close":2182,"change":1447,"percent_change":2183,"volume":1122,"transactions":9,"vwap":2182},"2025-07-22",23.82,24.062,0.93,{"date":2185,"open":2186,"high":2186,"low":2187,"close":2187,"change":2188,"percent_change":2189,"volume":771,"transactions":9,"vwap":2187},"2025-07-21",24.58,23.841,-0.277,-1.15,{"date":2191,"open":1698,"high":2192,"low":1698,"close":2192,"change":2193,"percent_change":914,"volume":979,"transactions":9,"vwap":2192},"2025-07-18",24.118,0.147,{"date":2195,"open":2020,"high":2196,"low":2020,"close":2197,"change":2198,"percent_change":2199,"volume":727,"transactions":9,"vwap":2197},"2025-07-17",23.98,23.971,0.536,2.29,{"date":2201,"open":2202,"high":2203,"low":2202,"close":2203,"change":2204,"percent_change":408,"volume":1749,"transactions":9,"vwap":2203},"2025-07-16",23.33,23.435,0.095,{"date":2206,"open":2207,"high":2208,"low":2209,"close":2209,"change":111,"percent_change":1224,"volume":824,"transactions":9,"vwap":2209},"2025-07-15",23.35,23.363,23.34,{"date":2211,"open":2212,"high":2207,"low":2213,"close":2207,"change":2214,"percent_change":2215,"volume":2088,"transactions":9,"vwap":2207},"2025-07-14",23.25,23.15,0.286,1.24,{"date":2217,"open":2218,"high":2219,"low":2142,"close":2219,"change":2220,"percent_change":2221,"volume":707,"transactions":9,"vwap":2219},"2025-07-11",23.049999,23.063999,-0.076,-0.33,{"date":2223,"open":2224,"high":2225,"low":2224,"close":2225,"change":990,"percent_change":363,"volume":1511,"transactions":9,"vwap":2225},"2025-07-10",22.95,23.14,{"date":2227,"open":2228,"high":2229,"low":2230,"close":2231,"change":2232,"percent_change":262,"volume":848,"transactions":9,"vwap":2231},"2025-07-09",23,23.2,22.745,22.925,0.135,{"date":2234,"open":2235,"high":2235,"low":2236,"close":2236,"change":1322,"percent_change":1147,"volume":2237,"transactions":9,"vwap":2236},"2025-07-08",22.791,22.79,400,{"date":2239,"open":2240,"high":2240,"low":2241,"close":2242,"change":2243,"percent_change":1091,"volume":1524,"transactions":9,"vwap":2242},"2025-07-07",22.96,22.9,22.92,-0.059,{"date":2245,"open":2246,"high":2247,"low":2246,"close":2247,"change":2248,"percent_change":2249,"volume":727,"transactions":9,"vwap":2247},"2025-07-03",22.86,22.979,0.344,1.52,{"date":2251,"open":2252,"high":2252,"low":2253,"close":2253,"change":2204,"percent_change":1972,"volume":1448,"transactions":9,"vwap":2253},"2025-07-02",22.64,22.635,{"date":2255,"open":2256,"high":2257,"low":2258,"close":2257,"change":1267,"percent_change":2062,"volume":1749,"transactions":9,"vwap":2257},"2025-07-01",22.53,22.54,22.455,{"date":2260,"open":2256,"high":2261,"low":2262,"close":2261,"change":1362,"percent_change":2263,"volume":864,"transactions":9,"vwap":2261},"2025-06-30",22.56,22.52,0.13,{"date":2265,"open":2266,"high":2267,"low":2268,"close":2268,"change":2269,"percent_change":1114,"volume":173,"transactions":9,"vwap":2268},"2025-06-27",22.583,22.585,22.531,-0.044,{"date":2271,"open":2272,"high":2273,"low":2274,"close":2273,"change":1310,"percent_change":1333,"volume":756,"transactions":9,"vwap":2273},"2025-06-26",22.57,22.575,22.5,{"date":2276,"open":2277,"high":2278,"low":2279,"close":2280,"change":2129,"percent_change":2281,"volume":893,"transactions":9,"vwap":2280},"2025-06-25",22.306,22.338,22.247,22.25,-0.76,{"date":2283,"open":2284,"high":2285,"low":2284,"close":2285,"change":2011,"percent_change":1659,"volume":1749,"transactions":9,"vwap":2285},"2025-06-24",22.23,22.42,{"date":2287,"open":2288,"high":2289,"low":2288,"close":2289,"change":151,"percent_change":2290,"volume":756,"transactions":9,"vwap":2289},"2025-06-23",21.94,22.059999,1.61,{"date":2292,"open":2293,"high":2293,"low":2294,"close":2294,"change":1479,"percent_change":2295,"volume":1589,"transactions":9,"vwap":2294},"2025-06-20",22.02,21.71,-1.14,{"date":2297,"open":2298,"high":2298,"low":2298,"close":2298,"change":2299,"percent_change":38,"volume":2028,"transactions":9,"vwap":2298},"2025-06-18",21.96,0.16,{"date":2301,"open":2302,"high":2302,"low":2303,"close":2303,"change":2304,"percent_change":399,"volume":2305,"transactions":9,"vwap":2303},"2025-06-17",21.99,21.8,-0.44,5900,{"date":2307,"open":2308,"high":2309,"low":2308,"close":2309,"change":146,"percent_change":1171,"volume":1704,"transactions":9,"vwap":2309},"2025-06-16",22.2,22.24,{"date":2311,"open":2312,"high":2312,"low":2313,"close":2313,"change":2314,"percent_change":245,"volume":756,"transactions":9,"vwap":2313},"2025-06-13",21.91,21.86,-0.24,{"date":2316,"open":2317,"high":2317,"low":2317,"close":2317,"change":719,"percent_change":2318,"volume":2028,"transactions":9,"vwap":2317},"2025-06-12",22.1,-0.45,{"date":2320,"open":2321,"high":2308,"low":2321,"close":2308,"change":802,"percent_change":1098,"volume":2237,"transactions":9,"vwap":2308},"2025-06-11",22.18,{"date":2323,"open":2324,"high":2293,"low":2324,"close":2293,"change":1315,"percent_change":2050,"volume":2237,"transactions":9,"vwap":2293},"2025-06-10",22.0020008,{"date":2326,"open":2327,"high":2321,"low":2327,"close":2321,"change":355,"percent_change":278,"volume":2237,"transactions":9,"vwap":2321},"2025-06-09",22.15,{"date":2329,"open":2303,"high":2330,"low":2303,"close":2331,"change":2332,"percent_change":2299,"volume":1589,"transactions":9,"vwap":2331},"2025-06-06",21.9,21.87,0.035,{"date":2334,"open":2335,"high":2335,"low":2335,"close":2335,"change":2336,"percent_change":288,"volume":1684,"transactions":9,"vwap":2335},"2025-06-05",21.835,-0.045,{"date":2338,"open":2339,"high":2340,"low":2339,"close":2341,"change":922,"percent_change":802,"volume":173,"transactions":9,"vwap":2341},"2025-06-04",21.85,21.92,21.88,{"date":2343,"open":2344,"high":2345,"low":2346,"close":2345,"change":121,"percent_change":373,"volume":947,"transactions":9,"vwap":2345},"2025-06-03",21.74,21.84,21.73,{"date":2348,"open":2349,"high":2349,"low":2350,"close":2349,"change":2134,"percent_change":1672,"volume":979,"transactions":9,"vwap":2349},"2025-06-02",21.59,21.42,{"date":2352,"open":2350,"high":2353,"low":2350,"close":2354,"change":1454,"percent_change":1339,"volume":947,"transactions":9,"vwap":2354},"2025-05-30",21.53,21.51,{"date":2356,"open":2357,"high":2357,"low":2358,"close":2359,"change":2360,"percent_change":509,"volume":1584,"transactions":9,"vwap":2359},"2025-05-29",21.628,21.595,21.596,-0.104,{"date":2362,"open":2363,"high":2364,"low":2363,"close":2364,"change":985,"percent_change":417,"volume":1122,"transactions":9,"vwap":2364},"2025-05-28",21.68,21.7,{"date":2366,"open":2367,"high":2367,"low":2367,"close":2367,"change":121,"percent_change":1952,"volume":2028,"transactions":9,"vwap":2367},"2025-05-27",21.69,{"date":2369,"open":2370,"high":2371,"low":2370,"close":2371,"change":2372,"percent_change":2373,"volume":734,"transactions":9,"vwap":2371},"2025-05-23",21.349,21.44,0.26,1.23,{"date":2375,"open":2376,"high":2377,"low":2376,"close":2378,"change":1091,"percent_change":2379,"volume":1164,"transactions":9,"vwap":2378},"2025-05-22",21.09,21.26,21.18,-1.21,{"date":2381,"open":2371,"high":2371,"low":2371,"close":2371,"change":2382,"percent_change":674,"volume":2028,"transactions":9,"vwap":2371},"2025-05-21",-0.225,{"date":2384,"open":2385,"high":2386,"low":2387,"close":2386,"change":1497,"percent_change":1664,"volume":1704,"transactions":9,"vwap":2386},"2025-05-20",21.66,21.665,21.65,{"date":2389,"open":2349,"high":2390,"low":2349,"close":2390,"change":2391,"percent_change":1455,"volume":756,"transactions":9,"vwap":2390},"2025-05-19",21.62,-0.07,{"date":2393,"open":2394,"high":2367,"low":2394,"close":2367,"change":802,"percent_change":2395,"volume":2028,"transactions":9,"vwap":2367},"2025-05-16",21.56,0.84,{"date":2397,"open":2353,"high":2353,"low":2398,"close":2354,"change":985,"percent_change":417,"volume":1584,"transactions":9,"vwap":2354},"2025-05-15",21.5,{"date":2400,"open":2401,"high":2398,"low":2402,"close":2398,"change":1163,"percent_change":1723,"volume":173,"transactions":9,"vwap":2398},"2025-05-14",21.48,21.39,{"date":2404,"open":2405,"high":2354,"low":2405,"close":2401,"change":141,"percent_change":2406,"volume":727,"transactions":9,"vwap":2401},"2025-05-13",21.309,1.51,{"date":2408,"open":2402,"high":2402,"low":2409,"close":2409,"change":2410,"percent_change":2411,"volume":979,"transactions":9,"vwap":2409},"2025-05-12",21.16,0.56,2.72,{"date":2413,"open":2414,"high":2414,"low":2414,"close":2414,"change":2263,"percent_change":2415,"volume":2028,"transactions":9,"vwap":2414},"2025-05-09",20.6,0.64,{"date":2417,"open":2418,"high":2419,"low":2420,"close":2421,"change":426,"percent_change":1242,"volume":1087,"transactions":9,"vwap":2421},"2025-05-08",20.52,20.56,20.41,20.47,{"date":2423,"open":2424,"high":2425,"low":2426,"close":2427,"change":2428,"percent_change":1577,"volume":794,"transactions":9,"vwap":2427},"2025-05-07",20.14,20.24,20.09,20.18,-0.022,{"date":2430,"open":2431,"high":2432,"low":2433,"close":2434,"change":1576,"percent_change":2435,"volume":1481,"transactions":9,"vwap":2434},"2025-05-06",20.16,20.21,20.08,20.202,-0.14,{"date":2437,"open":2438,"high":2439,"low":2438,"close":2439,"change":2114,"percent_change":1339,"volume":173,"transactions":9,"vwap":2439},"2025-05-05",20.15,20.23,{"date":2441,"open":2442,"high":2443,"low":2444,"close":2445,"change":2446,"percent_change":2447,"volume":2448,"transactions":9,"vwap":2445},"2025-05-02",20.27,20.39,20.25,20.312,0.362,1.81,14800,{"date":2450,"open":2451,"high":2451,"low":2451,"close":2451,"change":126,"percent_change":2452,"volume":924,"transactions":9,"vwap":2451},"2025-05-01",19.95,2.05,{"date":2454,"open":2455,"high":2455,"low":2455,"close":2455,"change":2125,"percent_change":1756,"volume":756,"transactions":9,"vwap":2455},"2025-04-30",19.55,{"date":2457,"open":2458,"high":2459,"low":2458,"close":2459,"change":2460,"percent_change":1163,"volume":1749,"transactions":9,"vwap":2459},"2025-04-29",19.48,19.58,0.003,{"date":2462,"open":2463,"high":2464,"low":2465,"close":2466,"change":2467,"percent_change":38,"volume":173,"transactions":9,"vwap":2466},"2025-04-28",19.49,19.64,19.34,19.577,0.141,{"date":2469,"open":2470,"high":2470,"low":2470,"close":2470,"change":2471,"percent_change":939,"volume":2028,"transactions":9,"vwap":2470},"2025-04-25",19.436,0.066,{"date":2473,"open":2474,"high":2475,"low":2474,"close":2475,"change":2476,"percent_change":2477,"volume":707,"transactions":9,"vwap":2475},"2025-04-24",19.36,19.37,0.497,2.63,{"date":2479,"open":2480,"high":2481,"low":2482,"close":2483,"change":2138,"percent_change":2484,"volume":1776,"transactions":9,"vwap":2483},"2025-04-23",19.065001,19.29,18.83,18.873,1.38,{"date":179,"open":175,"high":2486,"low":175,"close":2487,"change":1136,"percent_change":617,"volume":1031,"transactions":9,"vwap":2487},18.64,18.616]