[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-CGRO":3,"homepage-market-summary":28,"stock-historical-CGRO":170},{"ticker":4,"date":5,"profile":6,"dividend":13,"quote":17},"CGRO","2026-10-02",{"name":7,"exchange":8,"sector":9,"industry":10,"description":9,"ceo":9,"employees":9,"headquarters":11,"founded":9,"is_fund":12,"issuer":9,"category":9},"CoreValues Alpha Greater China Growth ETF","NYSE Arca",null,"BLANK CHECKS","Austin, TX",true,{"dividend_yield":14,"annual_dividend":15,"frequency":16,"next_ex_date":9},4.1408,0.666673,"Annual",{"close":18,"open":18,"high":18,"low":18,"prev_close":19,"change":20,"percent_change":21,"volume":22,"transactions":9,"vwap":9,"high_52w":23,"low_52w":24,"avg_volume_52w":25,"range_52w_percent":26,"record_count":27},16.1,16.2404,-0.1404,-0.86,116.124,32.21,16.06,2253.1277035856574,0.2,743,{"status":29,"indices":30,"watchlist":74,"sectors":96,"benchmarks":152},"success",[31,38,45,52,59,66],{"symbol":32,"name":33,"price":34,"change":35,"pct_change":36,"is_up":12,"sparkline":37,"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":39,"name":40,"price":41,"change":42,"pct_change":43,"is_up":12,"sparkline":44,"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":46,"name":47,"price":48,"change":49,"pct_change":50,"is_up":12,"sparkline":51,"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":53,"name":54,"price":55,"change":56,"pct_change":57,"is_up":12,"sparkline":58,"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":60,"name":61,"price":62,"change":63,"pct_change":64,"is_up":12,"sparkline":65,"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":67,"name":68,"price":69,"change":70,"pct_change":71,"is_up":72,"sparkline":73,"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",[75,82,89],{"symbol":76,"name":77,"price":78,"change":79,"pct_change":80,"is_up":12,"sparkline":81,"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":83,"name":84,"price":85,"change":86,"pct_change":87,"is_up":12,"sparkline":88,"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":90,"name":91,"price":92,"change":93,"pct_change":94,"is_up":12,"sparkline":95,"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",[97,102,107,112,117,122,127,132,137,142,147],{"name":98,"etf":99,"change":100,"price":101,"is_up":12},"Technology","XLK",1.01,199.81,{"name":103,"etf":104,"change":105,"price":106,"is_up":12},"Financials","XLF",0.06,53.49,{"name":108,"etf":109,"change":110,"price":111,"is_up":72},"Healthcare","XLV",-0.01,166.18,{"name":113,"etf":114,"change":115,"price":116,"is_up":12},"Consumer Cycl","XLY",1.13,110.04,{"name":118,"etf":119,"change":120,"price":121,"is_up":12},"Consumer Staples","XLP",0.25,80.53,{"name":123,"etf":124,"change":125,"price":126,"is_up":12},"Energy","XLE",0.4,62.95,{"name":128,"etf":129,"change":130,"price":131,"is_up":12},"Industrials","XLI",0.78,169.95,{"name":133,"etf":134,"change":135,"price":136,"is_up":12},"Materials","XLB",0.66,48.86,{"name":138,"etf":139,"change":140,"price":141,"is_up":12},"Real Estate","XLRE",0.32,40.81,{"name":143,"etf":144,"change":145,"price":146,"is_up":12},"Utilities","XLU",0.38,39.83,{"name":148,"etf":149,"change":150,"price":151,"is_up":12},"Comm Services","XLC",0.35,110.32,[153,158,162,166],{"ticker":154,"name":155,"price":156,"change":157,"is_up":12},"SPY","SPDR S&P 500 ETF",769.64,0.74,{"ticker":159,"name":160,"price":161,"change":87,"is_up":12},"QQQ","Invesco QQQ Trust",749.58,{"ticker":163,"name":164,"price":165,"change":50,"is_up":12},"DIA","SPDR Dow Jones ETF",511.1,{"ticker":167,"name":168,"price":169,"change":64,"is_up":12},"IWM","iShares Russell 2000",281.52,{"ticker":4,"total_count":171,"page":43,"page_size":172,"total_pages":43,"summary":173,"data":179},365,1000,{"period_high":174,"period_low":24,"average_volume":175,"total_volume":176,"period_return":177,"latest_close":18,"start_date":178,"end_date":5},32.216,1754,640135.0536,-33.44,"2025-04-22",[180,183,191,201,209,217,224,232,240,247,256,267,276,283,291,299,307,314,321,328,337,344,351,358,367,374,382,389,398,405,411,420,428,436,443,451,458,464,471,479,486,494,501,508,515,521,529,538,545,552,559,566,573,581,589,596,604,613,620,628,633,637,645,652,661,669,676,684,692,697,704,709,714,719,726,732,738,746,750,756,761,769,776,783,789,796,804,811,818,825,830,836,843,849,853,858,865,870,875,883,891,897,902,907,915,920,926,933,937,942,946,950,956,961,967,972,977,982,987,992,996,1002,1008,1013,1019,1025,1033,1038,1043,1048,1053,1059,1065,1071,1076,1081,1086,1093,1098,1103,1108,1113,1118,1123,1131,1136,1141,1148,1153,1159,1165,1170,1176,1182,1186,1190,1195,1200,1204,1210,1217,1221,1227,1233,1237,1244,1249,1256,1261,1266,1273,1280,1285,1291,1296,1300,1306,1313,1320,1325,1330,1339,1345,1351,1358,1364,1371,1380,1388,1395,1403,1411,1416,1422,1429,1433,1439,1444,1448,1453,1457,1462,1468,1474,1477,1482,1487,1492,1498,1501,1506,1511,1515,1521,1524,1529,1535,1540,1545,1552,1555,1563,1570,1576,1581,1587,1593,1600,1605,1610,1615,1619,1626,1632,1638,1645,1649,1654,1658,1664,1671,1677,1681,1687,1693,1698,1705,1712,1718,1721,1726,1734,1738,1743,1748,1753,1758,1764,1771,1776,1780,1786,1789,1794,1800,1806,1815,1820,1825,1831,1836,1840,1844,1849,1853,1859,1865,1873,1879,1886,1891,1894,1898,1903,1907,1912,1916,1922,1927,1930,1933,1937,1940,1945,1950,1955,1959,1964,1968,1974,1980,1984,1988,1995,2001,2005,2010,2013,2018,2023,2028,2033,2036,2041,2046,2049,2054,2057,2061,2064,2068,2074,2080,2084,2090,2097,2102,2107,2112,2117,2123,2129,2134,2137,2144,2149,2154,2158,2163,2167,2173,2178,2184,2190,2194,2201,2207,2212,2217,2223,2228,2234,2239,2243,2252,2256,2261,2267,2272,2275,2279,2282,2287,2292,2298],{"date":5,"open":18,"high":18,"low":18,"close":18,"change":20,"percent_change":21,"volume":22,"transactions":181,"vwap":182},15,16.0969,{"date":184,"open":185,"high":185,"low":19,"close":19,"change":186,"percent_change":187,"volume":188,"transactions":189,"vwap":190},"2026-10-01",16.41,-0.0896,-0.55,324.5052,26,16.2976,{"date":192,"open":193,"high":194,"low":24,"close":195,"change":196,"percent_change":197,"volume":198,"transactions":199,"vwap":200},"2026-09-30",16.34,16.341,16.33,0.055,0.34,2794.2367,107,16.3255,{"date":202,"open":203,"high":203,"low":203,"close":203,"change":204,"percent_change":205,"volume":206,"transactions":207,"vwap":208},"2026-09-29",16.275,-4.3063,-20.92,85.0268,31,16.4656,{"date":210,"open":211,"high":212,"low":211,"close":212,"change":213,"percent_change":214,"volume":215,"transactions":63,"vwap":216},"2026-09-28",20.21,20.5813,0.0352,0.17,291.5862,20.4478,{"date":218,"open":219,"high":219,"low":219,"close":219,"change":220,"percent_change":221,"volume":222,"transactions":181,"vwap":223},"2026-09-25",20.5461,-0.1037,-0.5,14.6482,20.5482,{"date":225,"open":226,"high":226,"low":226,"close":226,"change":227,"percent_change":228,"volume":229,"transactions":230,"vwap":231},"2026-09-24",20.6498,-0.1271,-0.61,229.6482,24,20.7582,{"date":233,"open":234,"high":234,"low":234,"close":234,"change":235,"percent_change":236,"volume":237,"transactions":238,"vwap":239},"2026-09-23",20.7769,-0.4121,-1.94,95.6482,18,20.7925,{"date":241,"open":242,"high":242,"low":242,"close":242,"change":243,"percent_change":244,"volume":245,"transactions":238,"vwap":246},"2026-09-22",21.189,-0.0278,-0.13,15.8362,21.2246,{"date":248,"open":249,"high":250,"low":249,"close":250,"change":251,"percent_change":252,"volume":253,"transactions":254,"vwap":255},"2026-09-21",21.11,21.2168,0.3984,1.91,562.5012,27,21.1106,{"date":257,"open":258,"high":259,"low":260,"close":261,"change":262,"percent_change":263,"volume":264,"transactions":265,"vwap":266},"2026-09-18",20.785,20.83,20.73,20.8184,0.1152,0.56,1160.7442,32,20.7706,{"date":268,"open":269,"high":270,"low":269,"close":270,"change":271,"percent_change":272,"volume":273,"transactions":274,"vwap":275},"2026-09-17",20.7,20.7032,0.1982,0.97,263.6482,14,20.7001,{"date":277,"open":278,"high":278,"low":278,"close":278,"change":279,"percent_change":280,"volume":281,"transactions":254,"vwap":282},"2026-09-16",20.505,-0.2859,-1.38,39.2316,20.6054,{"date":284,"open":285,"high":285,"low":285,"close":285,"change":286,"percent_change":287,"volume":288,"transactions":289,"vwap":290},"2026-09-15",20.7909,-0.1791,-0.85,18.0466,20,20.8069,{"date":292,"open":293,"high":294,"low":293,"close":294,"change":295,"percent_change":135,"volume":296,"transactions":297,"vwap":298},"2026-09-14",20.96,20.97,0.1376,527.3416,29,20.979,{"date":300,"open":301,"high":301,"low":302,"close":302,"change":303,"percent_change":145,"volume":304,"transactions":305,"vwap":306},"2026-09-11",20.875,20.8324,0.0796,215.9416,19,20.8719,{"date":308,"open":309,"high":309,"low":309,"close":309,"change":310,"percent_change":311,"volume":312,"transactions":274,"vwap":313},"2026-09-10",20.7528,-0.3611,-1.71,13.9416,20.8137,{"date":315,"open":316,"high":316,"low":316,"close":316,"change":317,"percent_change":318,"volume":319,"transactions":181,"vwap":320},"2026-09-09",21.1139,-0.3185,-1.49,16.9416,21.1648,{"date":322,"open":323,"high":323,"low":323,"close":323,"change":324,"percent_change":325,"volume":326,"transactions":238,"vwap":327},"2026-09-08",21.4324,-0.3884,-1.78,34.9876,21.4753,{"date":329,"open":330,"high":330,"low":331,"close":331,"change":332,"percent_change":333,"volume":334,"transactions":335,"vwap":336},"2026-09-04",21.83,21.8208,0.1034,0.48,328.9416,22,21.8381,{"date":338,"open":339,"high":339,"low":339,"close":339,"change":340,"percent_change":341,"volume":342,"transactions":181,"vwap":343},"2026-09-03",21.7174,-0.0128,-0.06,14.9416,21.6377,{"date":345,"open":346,"high":346,"low":346,"close":346,"change":347,"percent_change":348,"volume":349,"transactions":63,"vwap":350},"2026-09-02",21.7302,-0.0335,-0.15,310.6756,21.6727,{"date":352,"open":353,"high":353,"low":353,"close":353,"change":354,"percent_change":355,"volume":356,"transactions":305,"vwap":357},"2026-09-01",21.7637,-0.1566,-0.71,65.1836,21.7921,{"date":359,"open":360,"high":361,"low":362,"close":361,"change":363,"percent_change":70,"volume":364,"transactions":365,"vwap":366},"2026-08-31",21.87,21.9203,21.82,-0.2395,14237.9064,33,21.8496,{"date":368,"open":369,"high":369,"low":369,"close":369,"change":370,"percent_change":371,"volume":372,"transactions":238,"vwap":373},"2026-08-28",22.1598,0.0961,0.44,59.9416,22.0902,{"date":375,"open":376,"high":376,"low":376,"close":376,"change":377,"percent_change":378,"volume":379,"transactions":380,"vwap":381},"2026-08-27",22.0637,-0.1598,-0.72,40.9416,17,22.0956,{"date":383,"open":384,"high":384,"low":384,"close":384,"change":385,"percent_change":386,"volume":387,"transactions":289,"vwap":388},"2026-08-26",22.2235,-0.0862,-0.39,50.9416,22.2343,{"date":390,"open":391,"high":392,"low":391,"close":392,"change":393,"percent_change":394,"volume":395,"transactions":396,"vwap":397},"2026-08-25",22.26,22.3097,0.2027,0.92,241.9856,23,22.2283,{"date":399,"open":400,"high":400,"low":400,"close":400,"change":401,"percent_change":402,"volume":403,"transactions":305,"vwap":404},"2026-08-24",22.107,-0.5003,-2.21,35.2447,22.1035,{"date":406,"open":407,"high":407,"low":407,"close":407,"change":408,"percent_change":120,"volume":409,"transactions":254,"vwap":410},"2026-08-21",22.6073,0.056,226.2698,22.6167,{"date":412,"open":413,"high":414,"low":413,"close":414,"change":415,"percent_change":416,"volume":417,"transactions":418,"vwap":419},"2026-08-20",22.5,22.5513,-0.1431,-0.63,1356.9416,21,22.5079,{"date":421,"open":422,"high":423,"low":422,"close":423,"change":424,"percent_change":425,"volume":426,"transactions":230,"vwap":427},"2026-08-19",22.67,22.6944,0.1996,0.89,241.3569,22.6689,{"date":429,"open":430,"high":430,"low":431,"close":431,"change":432,"percent_change":433,"volume":434,"transactions":418,"vwap":435},"2026-08-18",22.63,22.4948,-0.0034,-0.02,250.2956,22.5977,{"date":437,"open":438,"high":438,"low":438,"close":438,"change":439,"percent_change":440,"volume":441,"transactions":380,"vwap":442},"2026-08-17",22.4982,0.1234,0.55,38.9416,22.4372,{"date":444,"open":445,"high":445,"low":445,"close":445,"change":446,"percent_change":447,"volume":448,"transactions":449,"vwap":450},"2026-08-14",22.3748,-0.0169,-0.08,14.9856,16,22.3226,{"date":452,"open":453,"high":453,"low":453,"close":453,"change":454,"percent_change":455,"volume":456,"transactions":274,"vwap":457},"2026-08-13",22.3917,-0.3228,-1.42,73.9416,22.4041,{"date":459,"open":460,"high":460,"low":460,"close":460,"change":461,"percent_change":462,"volume":448,"transactions":449,"vwap":463},"2026-08-12",22.7145,-0.1867,-0.82,22.7187,{"date":465,"open":466,"high":466,"low":466,"close":466,"change":467,"percent_change":468,"volume":469,"transactions":449,"vwap":470},"2026-08-11",22.9012,-0.4681,-2,22.9496,22.9241,{"date":472,"open":473,"high":474,"low":473,"close":474,"change":475,"percent_change":476,"volume":477,"transactions":238,"vwap":478},"2026-08-10",23.14,23.3693,0.2294,0.99,461.9836,23.1845,{"date":480,"open":481,"high":481,"low":481,"close":481,"change":482,"percent_change":483,"volume":484,"transactions":305,"vwap":485},"2026-08-07",23.1399,0.2993,1.31,47.0726,23.0976,{"date":487,"open":488,"high":489,"low":488,"close":489,"change":490,"percent_change":491,"volume":492,"transactions":289,"vwap":493},"2026-08-06",22.765,22.8406,-0.2689,-1.16,294.9846,22.7807,{"date":495,"open":496,"high":496,"low":496,"close":496,"change":497,"percent_change":498,"volume":499,"transactions":181,"vwap":500},"2026-08-05",23.1095,-0.1969,-0.84,19.9416,23.1377,{"date":502,"open":503,"high":503,"low":503,"close":503,"change":504,"percent_change":505,"volume":506,"transactions":380,"vwap":507},"2026-08-04",23.3064,0.1727,0.75,29.9,23.1657,{"date":509,"open":510,"high":510,"low":510,"close":510,"change":511,"percent_change":512,"volume":513,"transactions":418,"vwap":514},"2026-08-03",23.1337,0.3112,1.36,77.02,22.8741,{"date":516,"open":517,"high":517,"low":517,"close":517,"change":518,"percent_change":519,"volume":238,"transactions":274,"vwap":520},"2026-07-31",22.8225,0.0702,0.31,22.6801,{"date":522,"open":523,"high":523,"low":523,"close":523,"change":524,"percent_change":525,"volume":526,"transactions":527,"vwap":528},"2026-07-30",22.7523,0.2354,1.05,249.9416,28,22.6326,{"date":530,"open":531,"high":532,"low":533,"close":533,"change":534,"percent_change":535,"volume":536,"transactions":238,"vwap":537},"2026-07-29",22.54,22.65,22.5169,0.3278,1.48,2122.9416,22.5476,{"date":539,"open":540,"high":540,"low":540,"close":540,"change":541,"percent_change":542,"volume":543,"transactions":418,"vwap":544},"2026-07-28",22.1891,0.312,1.43,37.3848,21.861,{"date":546,"open":547,"high":547,"low":547,"close":547,"change":548,"percent_change":549,"volume":550,"transactions":274,"vwap":551},"2026-07-27",21.8771,0.4576,2.14,14.3398,21.851,{"date":553,"open":554,"high":554,"low":554,"close":554,"change":555,"percent_change":556,"volume":557,"transactions":449,"vwap":558},"2026-07-24",21.4195,-0.0872,-0.41,47.8608,21.4093,{"date":560,"open":561,"high":561,"low":561,"close":561,"change":562,"percent_change":563,"volume":564,"transactions":380,"vwap":565},"2026-07-23",21.5067,-0.2281,-1.05,15.3398,21.5575,{"date":567,"open":568,"high":568,"low":568,"close":568,"change":569,"percent_change":570,"volume":571,"transactions":305,"vwap":572},"2026-07-22",21.7348,-0.2843,-1.29,62.3848,21.7552,{"date":574,"open":575,"high":576,"low":575,"close":576,"change":577,"percent_change":578,"volume":579,"transactions":380,"vwap":580},"2026-07-21",22.01,22.0191,-0.1074,-0.49,199.1538,22.0114,{"date":582,"open":583,"high":583,"low":583,"close":583,"change":584,"percent_change":585,"volume":586,"transactions":587,"vwap":588},"2026-07-20",22.1265,0.5448,2.52,61.3398,13,22.1745,{"date":590,"open":591,"high":591,"low":591,"close":591,"change":592,"percent_change":593,"volume":594,"transactions":305,"vwap":595},"2026-07-17",21.5817,-0.5889,-2.66,140.4408,21.5262,{"date":597,"open":598,"high":598,"low":599,"close":599,"change":600,"percent_change":601,"volume":602,"transactions":449,"vwap":603},"2026-07-16",22.22,22.1706,0.1467,0.67,213.3398,22.2188,{"date":605,"open":606,"high":607,"low":608,"close":608,"change":609,"percent_change":610,"volume":611,"transactions":305,"vwap":612},"2026-07-15",22.16,22.18,22.0239,0.5216,2.43,556.3398,22.1639,{"date":614,"open":615,"high":615,"low":615,"close":615,"change":616,"percent_change":617,"volume":618,"transactions":305,"vwap":619},"2026-07-14",21.5023,0.2466,1.16,17.3858,21.4851,{"date":621,"open":622,"high":623,"low":624,"close":624,"change":625,"percent_change":498,"volume":626,"transactions":335,"vwap":627},"2026-07-13",21.345,21.35,21.2557,-0.1793,1800.0009,21.3467,{"date":629,"open":630,"high":630,"low":630,"close":630,"change":631,"percent_change":631,"volume":632,"transactions":9,"vwap":630},"2026-07-10",21.435,0,100,{"date":634,"open":630,"high":630,"low":630,"close":630,"change":635,"percent_change":636,"volume":632,"transactions":9,"vwap":630},"2026-07-09",0.121,0.57,{"date":638,"open":639,"high":639,"low":640,"close":641,"change":642,"percent_change":643,"volume":644,"transactions":9,"vwap":641},"2026-07-08",21.34,21.228,21.314,0.259,1.23,2000,{"date":646,"open":647,"high":647,"low":648,"close":648,"change":649,"percent_change":650,"volume":651,"transactions":9,"vwap":648},"2026-07-07",21.115,21.055,-0.216,-1.02,800,{"date":653,"open":654,"high":655,"low":656,"close":657,"change":658,"percent_change":659,"volume":660,"transactions":9,"vwap":657},"2026-07-06",21.221,21.275,21.22,21.271,0.636,3.08,1200,{"date":662,"open":663,"high":664,"low":665,"close":665,"change":666,"percent_change":667,"volume":668,"transactions":9,"vwap":665},"2026-07-02",20.71,20.72,20.635,-0.257,-1.23,400,{"date":670,"open":671,"high":672,"low":671,"close":672,"change":673,"percent_change":674,"volume":675,"transactions":9,"vwap":672},"2026-07-01",20.75,20.892,0.433,2.12,600,{"date":677,"open":678,"high":679,"low":678,"close":680,"change":681,"percent_change":682,"volume":683,"transactions":9,"vwap":680},"2026-06-30",20.25,20.52,20.459,0.191,0.94,1400,{"date":685,"open":686,"high":687,"low":688,"close":687,"change":689,"percent_change":690,"volume":691,"transactions":9,"vwap":687},"2026-06-29",20.18,20.268,20.13,0.358,1.8,2200,{"date":693,"open":694,"high":694,"low":694,"close":694,"change":695,"percent_change":696,"volume":632,"transactions":9,"vwap":694},"2026-06-26",19.91,0.024,0.12,{"date":698,"open":699,"high":700,"low":699,"close":700,"change":701,"percent_change":702,"volume":703,"transactions":9,"vwap":700},"2026-06-25",19.79,19.886,-0.485,-2.38,500,{"date":705,"open":679,"high":679,"low":706,"close":706,"change":707,"percent_change":416,"volume":708,"transactions":9,"vwap":706},"2026-06-24",20.371,-0.129,1600,{"date":710,"open":711,"high":711,"low":711,"close":711,"change":712,"percent_change":713,"volume":632,"transactions":9,"vwap":711},"2026-06-23",20.5,-0.585,-2.77,{"date":715,"open":716,"high":716,"low":717,"close":717,"change":196,"percent_change":718,"volume":172,"transactions":9,"vwap":717},"2026-06-22",21.15,21.084999,0.26,{"date":720,"open":721,"high":721,"low":722,"close":722,"change":723,"percent_change":724,"volume":725,"transactions":9,"vwap":722},"2026-06-18",21.040001,21.030001,-0.057,-0.27,900,{"date":727,"open":728,"high":728,"low":729,"close":729,"change":730,"percent_change":731,"volume":725,"transactions":9,"vwap":729},"2026-06-17",21.46,21.087,-0.314,-1.47,{"date":733,"open":734,"high":734,"low":735,"close":735,"change":736,"percent_change":737,"volume":708,"transactions":9,"vwap":735},"2026-06-16",21.85,21.401,-0.564,-2.57,{"date":739,"open":740,"high":741,"low":742,"close":741,"change":743,"percent_change":744,"volume":745,"transactions":9,"vwap":741},"2026-06-15",21.95,21.965,21.7,0.214,0.98,20500,{"date":747,"open":748,"high":748,"low":748,"close":748,"change":695,"percent_change":749,"volume":632,"transactions":9,"vwap":748},"2026-06-12",21.751,0.11,{"date":751,"open":752,"high":753,"low":752,"close":753,"change":754,"percent_change":755,"volume":632,"transactions":9,"vwap":753},"2026-06-11",21.53,21.727,0.017,0.08,{"date":757,"open":758,"high":758,"low":758,"close":758,"change":759,"percent_change":760,"volume":632,"transactions":9,"vwap":758},"2026-06-10",21.71,-0.105,-0.48,{"date":762,"open":763,"high":764,"low":765,"close":766,"change":767,"percent_change":187,"volume":768,"transactions":9,"vwap":766},"2026-06-09",21.96,22.049999,21.8,21.815,-0.12,4700,{"date":770,"open":335,"high":771,"low":772,"close":772,"change":773,"percent_change":774,"volume":775,"transactions":9,"vwap":772},"2026-06-08",22.07,21.935,-0.037,-0.17,1300,{"date":777,"open":778,"high":778,"low":779,"close":779,"change":780,"percent_change":781,"volume":782,"transactions":9,"vwap":779},"2026-06-05",22.315,21.972,-0.619,-2.74,1700,{"date":784,"open":430,"high":785,"low":786,"close":786,"change":787,"percent_change":788,"volume":660,"transactions":9,"vwap":786},"2026-06-04",22.66,22.591,-0.157,-0.69,{"date":790,"open":791,"high":792,"low":791,"close":792,"change":793,"percent_change":794,"volume":795,"transactions":9,"vwap":792},"2026-06-03",22.68,22.748,-0.608,-2.6,200,{"date":797,"open":798,"high":799,"low":800,"close":801,"change":802,"percent_change":803,"volume":644,"transactions":9,"vwap":801},"2026-06-02",23.39,23.44,23.35,23.356,0.602,2.65,{"date":805,"open":806,"high":807,"low":808,"close":807,"change":809,"percent_change":810,"volume":775,"transactions":9,"vwap":807},"2026-06-01",22.645,22.754,22.58,0.148,0.65,{"date":812,"open":813,"high":791,"low":813,"close":814,"change":815,"percent_change":816,"volume":817,"transactions":9,"vwap":814},"2026-05-29",22.59,22.606,-0.134,-0.59,3500,{"date":819,"open":820,"high":821,"low":820,"close":822,"change":823,"percent_change":650,"volume":824,"transactions":9,"vwap":822},"2026-05-28",22.53,22.75,22.74,-0.235,4000,{"date":826,"open":827,"high":827,"low":827,"close":827,"change":828,"percent_change":829,"volume":632,"transactions":9,"vwap":827},"2026-05-27",22.975,-0.228,-0.98,{"date":831,"open":832,"high":833,"low":832,"close":834,"change":835,"percent_change":100,"volume":691,"transactions":9,"vwap":834},"2026-05-26",23.08,23.22,23.203,0.233,{"date":837,"open":838,"high":839,"low":838,"close":839,"change":840,"percent_change":841,"volume":842,"transactions":9,"vwap":839},"2026-05-22",22.94,22.97,-0.356,-1.53,700,{"date":844,"open":845,"high":798,"low":846,"close":846,"change":847,"percent_change":287,"volume":848,"transactions":9,"vwap":846},"2026-05-21",23.36,23.326,-0.201,1500,{"date":850,"open":851,"high":851,"low":851,"close":851,"change":852,"percent_change":696,"volume":632,"transactions":9,"vwap":851},"2026-05-20",23.527,0.028,{"date":854,"open":855,"high":855,"low":856,"close":856,"change":759,"percent_change":857,"volume":675,"transactions":9,"vwap":856},"2026-05-19",23.57,23.499,-0.44,{"date":859,"open":860,"high":860,"low":861,"close":861,"change":862,"percent_change":863,"volume":864,"transactions":9,"vwap":861},"2026-05-18",23.9,23.604,-0.247,-1.04,20100,{"date":866,"open":867,"high":867,"low":867,"close":867,"change":868,"percent_change":869,"volume":632,"transactions":9,"vwap":867},"2026-05-15",23.851,-0.545,-2.23,{"date":871,"open":872,"high":872,"low":872,"close":872,"change":873,"percent_change":874,"volume":795,"transactions":9,"vwap":872},"2026-05-14",24.396,-0.901,-3.56,{"date":876,"open":877,"high":878,"low":877,"close":879,"change":880,"percent_change":881,"volume":882,"transactions":9,"vwap":879},"2026-05-13",24.73,25.33,25.297,0.872,3.57,5500,{"date":884,"open":885,"high":885,"low":886,"close":887,"change":888,"percent_change":889,"volume":890,"transactions":9,"vwap":887},"2026-05-12",24.45,24.34,24.425,-0.182,-0.74,2500,{"date":892,"open":893,"high":894,"low":893,"close":894,"change":895,"percent_change":896,"volume":632,"transactions":9,"vwap":894},"2026-05-11",24.55,24.607,0.222,0.91,{"date":898,"open":899,"high":899,"low":899,"close":899,"change":900,"percent_change":901,"volume":632,"transactions":9,"vwap":899},"2026-05-08",24.385,-0.013,-0.05,{"date":903,"open":904,"high":904,"low":904,"close":904,"change":905,"percent_change":906,"volume":632,"transactions":9,"vwap":904},"2026-05-07",24.398,-0.223,-0.91,{"date":908,"open":909,"high":910,"low":911,"close":910,"change":912,"percent_change":913,"volume":914,"transactions":9,"vwap":910},"2026-05-06",24.555,24.621,24.49,0.431,1.78,1100,{"date":916,"open":917,"high":917,"low":917,"close":917,"change":918,"percent_change":919,"volume":632,"transactions":9,"vwap":917},"2026-05-05",24.19,-0.027,-0.11,{"date":921,"open":922,"high":922,"low":923,"close":923,"change":924,"percent_change":925,"volume":842,"transactions":9,"vwap":923},"2026-05-04",24.39,24.217,-0.186,-0.76,{"date":927,"open":928,"high":929,"low":930,"close":929,"change":931,"percent_change":932,"volume":668,"transactions":9,"vwap":929},"2026-05-01",24.35,24.403,24.32,0.268,1.11,{"date":934,"open":935,"high":935,"low":935,"close":935,"change":936,"percent_change":120,"volume":632,"transactions":9,"vwap":935},"2026-04-30",24.135,0.061,{"date":938,"open":939,"high":939,"low":939,"close":939,"change":940,"percent_change":941,"volume":632,"transactions":9,"vwap":939},"2026-04-29",24.073999,0.205,0.86,{"date":943,"open":944,"high":944,"low":944,"close":944,"change":945,"percent_change":21,"volume":632,"transactions":9,"vwap":944},"2026-04-28",23.869,-0.208,{"date":947,"open":948,"high":949,"low":948,"close":949,"change":945,"percent_change":21,"volume":675,"transactions":9,"vwap":949},"2026-04-27",24.030001,24.077,{"date":951,"open":952,"high":952,"low":953,"close":953,"change":214,"percent_change":954,"volume":955,"transactions":9,"vwap":953},"2026-04-24",24.31,24.285,0.7,300,{"date":957,"open":958,"high":958,"low":958,"close":958,"change":959,"percent_change":960,"volume":632,"transactions":9,"vwap":958},"2026-04-23",24.115,-0.464,-1.89,{"date":962,"open":963,"high":964,"low":963,"close":964,"change":965,"percent_change":966,"volume":955,"transactions":9,"vwap":964},"2026-04-22",24.575,24.579,0.012,0.05,{"date":968,"open":969,"high":969,"low":969,"close":969,"change":970,"percent_change":971,"volume":632,"transactions":9,"vwap":969},"2026-04-21",24.567,-0.443,-1.77,{"date":973,"open":974,"high":974,"low":974,"close":974,"change":975,"percent_change":976,"volume":632,"transactions":9,"vwap":974},"2026-04-20",25.01,-0.237,-0.94,{"date":978,"open":979,"high":979,"low":980,"close":980,"change":981,"percent_change":100,"volume":955,"transactions":9,"vwap":980},"2026-04-17",25.305,25.247,0.253,{"date":983,"open":984,"high":984,"low":984,"close":984,"change":985,"percent_change":986,"volume":795,"transactions":9,"vwap":984},"2026-04-16",24.994,0.288,1.17,{"date":988,"open":989,"high":989,"low":989,"close":989,"change":990,"percent_change":991,"volume":795,"transactions":9,"vwap":989},"2026-04-15",24.706,0.168,0.68,{"date":993,"open":994,"high":994,"low":994,"close":994,"change":995,"percent_change":87,"volume":632,"transactions":9,"vwap":994},"2026-04-14",24.538,0.247,{"date":997,"open":998,"high":999,"low":998,"close":999,"change":1000,"percent_change":1001,"volume":668,"transactions":9,"vwap":999},"2026-04-13",24.084,24.291,0.095,0.39,{"date":1003,"open":1004,"high":1004,"low":1005,"close":1005,"change":1006,"percent_change":1007,"volume":842,"transactions":9,"vwap":1005},"2026-04-10",24.2,24.196,0.154,0.64,{"date":1009,"open":1010,"high":1010,"low":1010,"close":1010,"change":1011,"percent_change":1012,"volume":632,"transactions":9,"vwap":1010},"2026-04-09",24.042,-0.165,-0.68,{"date":1014,"open":1015,"high":1015,"low":1016,"close":1016,"change":1017,"percent_change":1018,"volume":795,"transactions":9,"vwap":1016},"2026-04-08",24.48,24.207,0.937,4.03,{"date":1020,"open":832,"high":1021,"low":832,"close":1021,"change":1022,"percent_change":1023,"volume":1024,"transactions":9,"vwap":1021},"2026-04-07",23.27,0.009,0.04,1800,{"date":1026,"open":1027,"high":1028,"low":1029,"close":1028,"change":1030,"percent_change":1031,"volume":1032,"transactions":9,"vwap":1028},"2026-04-06",23.19,23.261,22.89,-0.187,-0.8,2100,{"date":1034,"open":1035,"high":1035,"low":1035,"close":1035,"change":1036,"percent_change":1037,"volume":632,"transactions":9,"vwap":1035},"2026-04-02",23.448,-0.196,-0.83,{"date":1039,"open":1040,"high":1040,"low":1040,"close":1040,"change":1041,"percent_change":1042,"volume":955,"transactions":9,"vwap":1040},"2026-04-01",23.644,0.136,0.58,{"date":1044,"open":1045,"high":1045,"low":1045,"close":1045,"change":1046,"percent_change":1047,"volume":632,"transactions":9,"vwap":1045},"2026-03-31",23.508,0.639,2.79,{"date":1049,"open":1050,"high":1050,"low":1051,"close":1051,"change":1052,"percent_change":378,"volume":955,"transactions":9,"vwap":1051},"2026-03-30",23.040001,22.869,-0.167,{"date":1054,"open":1055,"high":1055,"low":1056,"close":1056,"change":1057,"percent_change":1058,"volume":668,"transactions":9,"vwap":1056},"2026-03-27",23.16,23.035999,-0.089,-0.38,{"date":1060,"open":1061,"high":1061,"low":1062,"close":1062,"change":1063,"percent_change":1064,"volume":632,"transactions":9,"vwap":1062},"2026-03-26",23.29,23.125,-0.703,-2.95,{"date":1066,"open":1067,"high":1068,"low":1067,"close":1068,"change":1069,"percent_change":1070,"volume":842,"transactions":9,"vwap":1068},"2026-03-25",23.7,23.828,0.409,1.75,{"date":1072,"open":1073,"high":1073,"low":1073,"close":1073,"change":1074,"percent_change":1075,"volume":632,"transactions":9,"vwap":1073},"2026-03-24",23.419,-0.066,-0.28,{"date":1077,"open":1078,"high":1078,"low":1078,"close":1078,"change":1079,"percent_change":1080,"volume":632,"transactions":9,"vwap":1078},"2026-03-23",23.485,0.139,0.6,{"date":1082,"open":1083,"high":1083,"low":1084,"close":1084,"change":1085,"percent_change":781,"volume":795,"transactions":9,"vwap":1084},"2026-03-20",23.67,23.346,-0.657,{"date":1087,"open":1088,"high":1089,"low":1090,"close":1089,"change":1091,"percent_change":1092,"volume":708,"transactions":9,"vwap":1089},"2026-03-19",23.88,24.0030003,23.86,-0.274,-1.13,{"date":1094,"open":1095,"high":1095,"low":1095,"close":1095,"change":1096,"percent_change":1097,"volume":795,"transactions":9,"vwap":1095},"2026-03-18",24.277,-0.372,-1.51,{"date":1099,"open":1100,"high":1100,"low":1101,"close":1101,"change":1102,"percent_change":244,"volume":795,"transactions":9,"vwap":1101},"2026-03-17",24.71,24.649,-0.031,{"date":1104,"open":1105,"high":1105,"low":1106,"close":1106,"change":1107,"percent_change":690,"volume":668,"transactions":9,"vwap":1106},"2026-03-16",24.805,24.68,0.437,{"date":1109,"open":1110,"high":1110,"low":1111,"close":1111,"change":1112,"percent_change":1075,"volume":675,"transactions":9,"vwap":1111},"2026-03-13",24.41,24.243,-0.068,{"date":1114,"open":1115,"high":1115,"low":1115,"close":1115,"change":1116,"percent_change":1117,"volume":632,"transactions":9,"vwap":1115},"2026-03-12",24.311,-0.384,-1.55,{"date":1119,"open":1120,"high":1120,"low":1120,"close":1120,"change":1121,"percent_change":1122,"volume":632,"transactions":9,"vwap":1120},"2026-03-11",24.695,-0.159,-0.64,{"date":1124,"open":1125,"high":1126,"low":1125,"close":1127,"change":1128,"percent_change":1129,"volume":1130,"transactions":9,"vwap":1127},"2026-03-10",24.57,24.98,24.854,0.572,2.36,3200,{"date":1132,"open":1133,"high":1134,"low":1133,"close":1134,"change":1135,"percent_change":57,"volume":172,"transactions":9,"vwap":1134},"2026-03-09",24.27,24.282,0.285,{"date":1137,"open":1138,"high":1138,"low":1138,"close":1138,"change":1139,"percent_change":1140,"volume":632,"transactions":9,"vwap":1138},"2026-03-06",23.997,0.272,1.15,{"date":1142,"open":1143,"high":1144,"low":1145,"close":1144,"change":1146,"percent_change":280,"volume":1147,"transactions":9,"vwap":1144},"2026-03-05",23.68,23.725,23.66,-0.332,2600,{"date":1149,"open":860,"high":1150,"low":860,"close":1150,"change":1151,"percent_change":1152,"volume":651,"transactions":9,"vwap":1150},"2026-03-04",24.056999,0.348,1.47,{"date":1154,"open":1155,"high":1156,"low":1155,"close":1156,"change":1157,"percent_change":1158,"volume":703,"transactions":9,"vwap":1156},"2026-03-03",23.65,23.709,-0.783,-3.2,{"date":1160,"open":1161,"high":1162,"low":1161,"close":1162,"change":1163,"percent_change":1164,"volume":708,"transactions":9,"vwap":1162},"2026-03-02",24.13,24.492,-0.404,-1.62,{"date":1166,"open":1167,"high":1168,"low":1167,"close":1168,"change":1169,"percent_change":976,"volume":955,"transactions":9,"vwap":1168},"2026-02-27",24.852,24.896,-0.236,{"date":1171,"open":1172,"high":1173,"low":1172,"close":1173,"change":1174,"percent_change":1175,"volume":668,"transactions":9,"vwap":1173},"2026-02-26",25.059999,25.132,-0.787,-3.04,{"date":1177,"open":1178,"high":1179,"low":1178,"close":1179,"change":1180,"percent_change":1181,"volume":955,"transactions":9,"vwap":1179},"2026-02-25",25.74,25.919,-0.041,-0.16,{"date":1183,"open":1184,"high":1184,"low":1184,"close":1184,"change":774,"percent_change":1185,"volume":632,"transactions":9,"vwap":1184},"2026-02-24",25.96,-0.65,{"date":1187,"open":1188,"high":1188,"low":1188,"close":1188,"change":1189,"percent_change":976,"volume":632,"transactions":9,"vwap":1188},"2026-02-23",26.13,-0.248,{"date":1191,"open":1192,"high":1192,"low":1192,"close":1192,"change":1193,"percent_change":1194,"volume":632,"transactions":9,"vwap":1192},"2026-02-20",26.378,0.078,0.3,{"date":1196,"open":1197,"high":1197,"low":1197,"close":1197,"change":1198,"percent_change":1199,"volume":668,"transactions":9,"vwap":1197},"2026-02-19",26.3,-0.026,-0.1,{"date":1201,"open":1202,"high":1202,"low":1202,"close":1202,"change":1203,"percent_change":718,"volume":632,"transactions":9,"vwap":1202},"2026-02-18",26.326,0.068,{"date":1205,"open":1206,"high":1207,"low":1206,"close":1207,"change":1208,"percent_change":1209,"volume":651,"transactions":9,"vwap":1207},"2026-02-17",26.14,26.258,0.159,0.61,{"date":1211,"open":1212,"high":1213,"low":1212,"close":1214,"change":1215,"percent_change":1216,"volume":842,"transactions":9,"vwap":1214},"2026-02-13",26.09,26.1,26.099001,0.035,0.13,{"date":1218,"open":1219,"high":1219,"low":1219,"close":1219,"change":1220,"percent_change":869,"volume":632,"transactions":9,"vwap":1219},"2026-02-12",26.063999,-0.594,{"date":1222,"open":1223,"high":1224,"low":1223,"close":1224,"change":1225,"percent_change":1226,"volume":795,"transactions":9,"vwap":1224},"2026-02-11",26.56,26.658,-0.012,-0.04,{"date":1228,"open":1229,"high":1230,"low":1229,"close":1230,"change":1231,"percent_change":1232,"volume":955,"transactions":9,"vwap":1230},"2026-02-10",26.57,26.67,0.138,0.52,{"date":1234,"open":1235,"high":1235,"low":1235,"close":1235,"change":1236,"percent_change":919,"volume":632,"transactions":9,"vwap":1235},"2026-02-09",26.532,-0.028,{"date":1238,"open":1239,"high":1223,"low":1240,"close":1223,"change":1241,"percent_change":1242,"volume":1243,"transactions":9,"vwap":1223},"2026-02-06",26.35,26.27,0.624,2.41,3300,{"date":1245,"open":1246,"high":1246,"low":1247,"close":1247,"change":1248,"percent_change":519,"volume":914,"transactions":9,"vwap":1247},"2026-02-05",26.02,25.936,0.079,{"date":1250,"open":1251,"high":1251,"low":1252,"close":1253,"change":1254,"percent_change":1255,"volume":725,"transactions":9,"vwap":1253},"2026-02-04",26.049999,25.79,25.857,-0.352,-1.34,{"date":1257,"open":1258,"high":1258,"low":1259,"close":1259,"change":1260,"percent_change":70,"volume":795,"transactions":9,"vwap":1259},"2026-02-03",26.36,26.209,-0.285,{"date":1262,"open":1263,"high":1263,"low":1263,"close":1263,"change":1264,"percent_change":1265,"volume":632,"transactions":9,"vwap":1263},"2026-02-02",26.494,-0.21,-0.79,{"date":1267,"open":1268,"high":1269,"low":1270,"close":1270,"change":1271,"percent_change":1272,"volume":725,"transactions":9,"vwap":1270},"2026-01-30",26.91,26.975,26.704,-0.494,-1.82,{"date":1274,"open":1275,"high":1275,"low":1276,"close":1277,"change":1278,"percent_change":447,"volume":1279,"transactions":9,"vwap":1277},"2026-01-29",27.3,26.92,27.198,-0.021,3400,{"date":1281,"open":1282,"high":1282,"low":1283,"close":1283,"change":695,"percent_change":1284,"volume":775,"transactions":9,"vwap":1283},"2026-01-28",27.42,27.219,0.09,{"date":1286,"open":1287,"high":1288,"low":1289,"close":1289,"change":1290,"percent_change":110,"volume":683,"transactions":9,"vwap":1289},"2026-01-27",27.22,27.265,27.195,-0.002,{"date":1292,"open":1293,"high":1294,"low":1293,"close":1294,"change":1295,"percent_change":563,"volume":703,"transactions":9,"vwap":1294},"2026-01-26",27.135,27.197,-0.288,{"date":1297,"open":1298,"high":1298,"low":1298,"close":1298,"change":1299,"percent_change":386,"volume":632,"transactions":9,"vwap":1298},"2026-01-23",27.485,-0.107,{"date":1301,"open":1302,"high":1303,"low":1302,"close":1303,"change":1304,"percent_change":1305,"volume":651,"transactions":9,"vwap":1303},"2026-01-22",27.53,27.592,0.123,0.45,{"date":1307,"open":1282,"high":1308,"low":1309,"close":1310,"change":1311,"percent_change":1312,"volume":651,"transactions":9,"vwap":1310},"2026-01-21",27.47,27.34,27.469,0.43,1.59,{"date":1314,"open":1315,"high":1316,"low":1317,"close":1317,"change":1318,"percent_change":1319,"volume":172,"transactions":9,"vwap":1317},"2026-01-20",27.225,27.24,27.039,-0.53,-1.92,{"date":1321,"open":1322,"high":1322,"low":1322,"close":1322,"change":1323,"percent_change":1324,"volume":632,"transactions":9,"vwap":1322},"2026-01-16",27.569,-0.338,-1.21,{"date":1326,"open":1327,"high":1328,"low":1327,"close":1328,"change":1231,"percent_change":1329,"volume":795,"transactions":9,"vwap":1328},"2026-01-15",27.79,27.907,0.5,{"date":1331,"open":1332,"high":1333,"low":1334,"close":1335,"change":1336,"percent_change":1337,"volume":1338,"transactions":9,"vwap":1335},"2026-01-14",27.75,27.82,27.7,27.769,-0.479,-1.7,2400,{"date":1340,"open":1341,"high":1341,"low":1342,"close":1343,"change":959,"percent_change":1164,"volume":1344,"transactions":9,"vwap":1343},"2026-01-13",28.61,28.17,28.248,6000,{"date":1346,"open":1347,"high":1348,"low":1347,"close":1348,"change":1349,"percent_change":1350,"volume":914,"transactions":9,"vwap":1348},"2026-01-12",28.235,28.712,0.878,3.15,{"date":1352,"open":1353,"high":1353,"low":1354,"close":1355,"change":1356,"percent_change":1357,"volume":691,"transactions":9,"vwap":1355},"2026-01-09",27.91,27.66,27.834,-0.132,-0.47,{"date":1359,"open":1360,"high":1360,"low":1361,"close":1361,"change":1362,"percent_change":1363,"volume":725,"transactions":9,"vwap":1361},"2026-01-08",28.07,27.966,0.286,1.03,{"date":1365,"open":1366,"high":1367,"low":1366,"close":1368,"change":1369,"percent_change":1370,"volume":651,"transactions":9,"vwap":1368},"2026-01-07",27.55,27.69,27.68,-0.328,-1.17,{"date":1372,"open":1373,"high":1374,"low":1375,"close":1376,"change":1377,"percent_change":1378,"volume":1379,"transactions":9,"vwap":1376},"2026-01-06",28.09,28.29,27.96,28.0079994,-0.091,-0.32,5800,{"date":1381,"open":1382,"high":1383,"low":1384,"close":1383,"change":1385,"percent_change":1386,"volume":1387,"transactions":9,"vwap":1383},"2026-01-05",27.89,28.099001,27.84,0.237,0.85,2300,{"date":1389,"open":1390,"high":1391,"low":1390,"close":1392,"change":1393,"percent_change":1394,"volume":848,"transactions":9,"vwap":1392},"2026-01-02",27.37,27.87,27.862,0.986,3.67,{"date":1396,"open":1397,"high":1397,"low":1398,"close":1399,"change":1400,"percent_change":1401,"volume":1402,"transactions":9,"vwap":1399},"2025-12-31",26.99,26.843,26.876,-0.262,-0.97,3000,{"date":1404,"open":1405,"high":1406,"low":1407,"close":1408,"change":1409,"percent_change":1386,"volume":1410,"transactions":9,"vwap":1408},"2025-12-30",27.26,27.27,27.1,27.138,0.229,6700,{"date":1412,"open":1413,"high":1413,"low":1413,"close":1413,"change":1414,"percent_change":1415,"volume":632,"transactions":9,"vwap":1413},"2025-12-29",26.909,-0.979,-3.51,{"date":1417,"open":1418,"high":1375,"low":1419,"close":1420,"change":1421,"percent_change":263,"volume":1338,"transactions":9,"vwap":1420},"2025-12-26",27.95,27.875,27.888,0.156,{"date":1423,"open":1424,"high":1425,"low":1426,"close":1427,"change":1428,"percent_change":447,"volume":703,"transactions":9,"vwap":1427},"2025-12-24",27.74,27.81,27.724,27.732,-0.022,{"date":1430,"open":1431,"high":1431,"low":1431,"close":1431,"change":1052,"percent_change":1432,"volume":632,"transactions":9,"vwap":1431},"2025-12-23",27.754,-0.6,{"date":1434,"open":1435,"high":1436,"low":1435,"close":1437,"change":1438,"percent_change":1181,"volume":1032,"transactions":9,"vwap":1437},"2025-12-22",27.86,27.97,27.921,-0.045,{"date":1440,"open":1441,"high":1441,"low":1361,"close":1361,"change":1442,"percent_change":1443,"volume":795,"transactions":9,"vwap":1361},"2025-12-19",28.044001,0.465,1.69,{"date":1445,"open":1446,"high":1446,"low":1446,"close":1446,"change":1447,"percent_change":1080,"volume":632,"transactions":9,"vwap":1446},"2025-12-18",27.501,0.164,{"date":1449,"open":1450,"high":1450,"low":1450,"close":1450,"change":1451,"percent_change":1452,"volume":632,"transactions":9,"vwap":1450},"2025-12-17",27.337,-0.127,-0.46,{"date":1454,"open":1455,"high":1455,"low":1455,"close":1455,"change":1456,"percent_change":829,"volume":632,"transactions":9,"vwap":1455},"2025-12-16",27.464,-0.271,{"date":1458,"open":1459,"high":1460,"low":1461,"close":1461,"change":828,"percent_change":462,"volume":1387,"transactions":9,"vwap":1461},"2025-12-15",27.815,27.855,27.735,{"date":1463,"open":1464,"high":1464,"low":1465,"close":1466,"change":1467,"percent_change":-6,"volume":703,"transactions":9,"vwap":1466},"2025-12-12",28.28,27.94,27.963,-0.001,{"date":1469,"open":1470,"high":1471,"low":1470,"close":1471,"change":1472,"percent_change":1473,"volume":1338,"transactions":9,"vwap":1471},"2025-12-11",27.8,27.964,-0.152,-0.54,{"date":1475,"open":1465,"high":1476,"low":1465,"close":1476,"change":120,"percent_change":64,"volume":703,"transactions":9,"vwap":1476},"2025-12-10",28.116,{"date":1478,"open":1479,"high":1480,"low":1479,"close":1480,"change":1481,"percent_change":287,"volume":725,"transactions":9,"vwap":1480},"2025-12-09",27.83,27.866,-0.24,{"date":1483,"open":1373,"high":1484,"low":1375,"close":1484,"change":1485,"percent_change":1486,"volume":675,"transactions":9,"vwap":1484},"2025-12-08",28.106,-0.102,-0.36,{"date":1488,"open":1489,"high":1489,"low":1489,"close":1489,"change":1490,"percent_change":1491,"volume":632,"transactions":9,"vwap":1489},"2025-12-05",28.208,0.337,1.21,{"date":1493,"open":1494,"high":1494,"low":1334,"close":1495,"change":1496,"percent_change":601,"volume":1497,"transactions":9,"vwap":1495},"2025-12-04",27.88,27.871,0.186,140200,{"date":1499,"open":1500,"high":1500,"low":1500,"close":1500,"change":707,"percent_change":1452,"volume":632,"transactions":9,"vwap":1500},"2025-12-03",27.685,{"date":1502,"open":1479,"high":1382,"low":1503,"close":1504,"change":1505,"percent_change":1122,"volume":725,"transactions":9,"vwap":1504},"2025-12-02",27.811,27.814,-0.18,{"date":1507,"open":1353,"high":1508,"low":1509,"close":1508,"change":1510,"percent_change":440,"volume":703,"transactions":9,"vwap":1508},"2025-12-01",27.994,27.902,0.152,{"date":1512,"open":1334,"high":1513,"low":1334,"close":1513,"change":835,"percent_change":1514,"volume":703,"transactions":9,"vwap":1513},"2025-11-28",27.842,0.84,{"date":1516,"open":1517,"high":1517,"low":1518,"close":1518,"change":1519,"percent_change":1520,"volume":668,"transactions":9,"vwap":1518},"2025-11-26",27.62,27.609,-0.056,-0.2,{"date":1522,"open":1327,"high":1327,"low":1523,"close":1523,"change":901,"percent_change":1505,"volume":675,"transactions":9,"vwap":1523},"2025-11-25",27.665,{"date":1525,"open":1526,"high":1526,"low":1526,"close":1526,"change":1527,"percent_change":1528,"volume":795,"transactions":9,"vwap":1526},"2025-11-24",27.715,0.604,2.23,{"date":1530,"open":1531,"high":1532,"low":1531,"close":1532,"change":1533,"percent_change":1534,"volume":172,"transactions":9,"vwap":1532},"2025-11-21",26.8,27.111,0.223,0.83,{"date":1536,"open":1537,"high":1537,"low":1538,"close":1538,"change":1539,"percent_change":737,"volume":660,"transactions":9,"vwap":1538},"2025-11-20",27.59,26.888,-0.709,{"date":1541,"open":1542,"high":1542,"low":1542,"close":1542,"change":1543,"percent_change":1544,"volume":632,"transactions":9,"vwap":1542},"2025-11-19",27.597,-0.483,-1.72,{"date":1546,"open":1547,"high":1548,"low":1549,"close":1550,"change":1551,"percent_change":976,"volume":842,"transactions":9,"vwap":1550},"2025-11-18",28.01,28.11,28.0049992,28.08,-0.266,{"date":1553,"open":1554,"high":1554,"low":1554,"close":1554,"change":1356,"percent_change":1452,"volume":632,"transactions":9,"vwap":1554},"2025-11-17",28.346,{"date":1556,"open":1557,"high":1558,"low":1559,"close":1560,"change":868,"percent_change":1561,"volume":1562,"transactions":9,"vwap":1560},"2025-11-14",28.57,28.59,28.444,28.478,-1.88,2800,{"date":1564,"open":1565,"high":1566,"low":1567,"close":1566,"change":1568,"percent_change":578,"volume":1569,"transactions":9,"vwap":1566},"2025-11-13",28.86,29.023001,28.84,-0.142,175100,{"date":1571,"open":1572,"high":1572,"low":1573,"close":1573,"change":1574,"percent_change":1575,"volume":795,"transactions":9,"vwap":1573},"2025-11-12",29.205,29.165,-0.151,-0.52,{"date":1577,"open":1578,"high":1578,"low":1579,"close":1579,"change":1580,"percent_change":578,"volume":955,"transactions":9,"vwap":1579},"2025-11-11",29.4,29.316,-0.143,{"date":1582,"open":1583,"high":1584,"low":1583,"close":1584,"change":1585,"percent_change":1586,"volume":955,"transactions":9,"vwap":1584},"2025-11-10",29.267,29.459,0.482,1.66,{"date":1588,"open":1589,"high":1590,"low":1589,"close":1590,"change":1591,"percent_change":1592,"volume":775,"transactions":9,"vwap":1590},"2025-11-07",28.64,28.977,-0.396,-1.35,{"date":1594,"open":1595,"high":1595,"low":1596,"close":1597,"change":1598,"percent_change":1599,"volume":725,"transactions":9,"vwap":1597},"2025-11-06",29.65,29.26,29.373,0.041,0.14,{"date":1601,"open":1602,"high":1602,"low":1603,"close":1603,"change":1604,"percent_change":986,"volume":955,"transactions":9,"vwap":1603},"2025-11-05",29.52,29.332,0.338,{"date":1606,"open":1607,"high":1607,"low":1608,"close":1608,"change":1609,"percent_change":794,"volume":668,"transactions":9,"vwap":1608},"2025-11-04",29.13,28.994,-0.774,{"date":1611,"open":506,"high":506,"low":1612,"close":1612,"change":1613,"percent_change":1614,"volume":795,"transactions":9,"vwap":1612},"2025-11-03",29.768,-0.153,-0.51,{"date":1616,"open":1617,"high":1617,"low":1617,"close":1617,"change":1618,"percent_change":416,"volume":955,"transactions":9,"vwap":1617},"2025-10-31",29.921,-0.189,{"date":1620,"open":1621,"high":1622,"low":1623,"close":1622,"change":1624,"percent_change":1625,"volume":725,"transactions":9,"vwap":1622},"2025-10-30",30.049999,30.11,29.97,-0.666,-2.16,{"date":1627,"open":1628,"high":1628,"low":1629,"close":1629,"change":1630,"percent_change":1631,"volume":842,"transactions":9,"vwap":1629},"2025-10-29",30.98,30.776,0.063,0.21,{"date":1633,"open":1634,"high":1635,"low":1634,"close":1635,"change":1636,"percent_change":1637,"volume":795,"transactions":9,"vwap":1635},"2025-10-28",30.65,30.713,-0.207,-0.67,{"date":1639,"open":1640,"high":1640,"low":1641,"close":1642,"change":1643,"percent_change":1644,"volume":1024,"transactions":9,"vwap":1642},"2025-10-27",30.96,30.88,30.92,0.525,1.73,{"date":1646,"open":1647,"high":1647,"low":1647,"close":1647,"change":541,"percent_change":1648,"volume":795,"transactions":9,"vwap":1647},"2025-10-24",30.395,1.04,{"date":1650,"open":1651,"high":1651,"low":1651,"close":1651,"change":1652,"percent_change":1653,"volume":632,"transactions":9,"vwap":1651},"2025-10-23",30.083,0.394,1.33,{"date":1655,"open":1656,"high":1656,"low":1657,"close":1657,"change":1181,"percent_change":1473,"volume":955,"transactions":9,"vwap":1657},"2025-10-22",29.83,29.689,{"date":1659,"open":1660,"high":1660,"low":1661,"close":1661,"change":1662,"percent_change":1663,"volume":668,"transactions":9,"vwap":1661},"2025-10-21",30,29.849,-0.381,-1.26,{"date":1665,"open":1666,"high":1667,"low":1666,"close":1668,"change":1669,"percent_change":1670,"volume":842,"transactions":9,"vwap":1668},"2025-10-20",30.212,30.31,30.23,0.559,1.88,{"date":1672,"open":1673,"high":1674,"low":1673,"close":1675,"change":1011,"percent_change":187,"volume":1676,"transactions":9,"vwap":1675},"2025-10-17",29.56,29.76,29.671,4200,{"date":1678,"open":1679,"high":1679,"low":1679,"close":1679,"change":1680,"percent_change":1486,"volume":632,"transactions":9,"vwap":1679},"2025-10-16",29.836,-0.109,{"date":1682,"open":1683,"high":1684,"low":1683,"close":1684,"change":1685,"percent_change":1686,"volume":668,"transactions":9,"vwap":1684},"2025-10-15",29.91,29.945,0.432,1.46,{"date":1688,"open":1689,"high":1690,"low":1689,"close":1690,"change":1691,"percent_change":1692,"volume":703,"transactions":9,"vwap":1690},"2025-10-14",29.35,29.513,-0.449,-1.5,{"date":1694,"open":1668,"high":1668,"low":1695,"close":1695,"change":1696,"percent_change":1697,"volume":1024,"transactions":9,"vwap":1695},"2025-10-13",29.962,0.733,2.51,{"date":1699,"open":1700,"high":1700,"low":1701,"close":1702,"change":1703,"percent_change":1704,"volume":691,"transactions":9,"vwap":1702},"2025-10-10",30.73,29.19,29.229,-1.829,-5.89,{"date":1706,"open":1707,"high":1707,"low":1708,"close":1708,"change":1709,"percent_change":1710,"volume":1711,"transactions":9,"vwap":1708},"2025-10-09",31.7,31.058001,-0.724,-2.28,4600,{"date":1713,"open":1714,"high":1715,"low":1714,"close":1715,"change":1716,"percent_change":1717,"volume":668,"transactions":9,"vwap":1715},"2025-10-08",31.61,31.782,0.069,0.22,{"date":1719,"open":23,"high":23,"low":1720,"close":1720,"change":1163,"percent_change":1663,"volume":660,"transactions":9,"vwap":1720},"2025-10-07",31.713,{"date":1722,"open":1723,"high":1724,"low":1723,"close":1725,"change":755,"percent_change":120,"volume":725,"transactions":9,"vwap":1725},"2025-10-06",31.78,32.2,32.117,{"date":1727,"open":1728,"high":1729,"low":1730,"close":1730,"change":1731,"percent_change":1732,"volume":1733,"transactions":9,"vwap":1730},"2025-10-03",32.14,32.17,32.036999,-0.179,-0.56,2900,{"date":1735,"open":174,"high":174,"low":174,"close":174,"change":1736,"percent_change":1737,"volume":795,"transactions":9,"vwap":174},"2025-10-02",0.402,1.26,{"date":1739,"open":1740,"high":1740,"low":1740,"close":1740,"change":1741,"percent_change":1742,"volume":632,"transactions":9,"vwap":1740},"2025-10-01",31.814,0.199,0.63,{"date":1744,"open":1745,"high":1745,"low":1746,"close":1746,"change":1747,"percent_change":115,"volume":955,"transactions":9,"vwap":1746},"2025-09-30",31.82,31.615,0.352,{"date":1749,"open":1750,"high":1750,"low":1750,"close":1750,"change":1751,"percent_change":1752,"volume":668,"transactions":9,"vwap":1750},"2025-09-29",31.263,0.443,1.44,{"date":1754,"open":1755,"high":1755,"low":1755,"close":1755,"change":1756,"percent_change":1757,"volume":632,"transactions":9,"vwap":1755},"2025-09-26",30.82,-0.748,-2.37,{"date":1759,"open":1760,"high":1761,"low":1760,"close":1761,"change":1762,"percent_change":1763,"volume":955,"transactions":9,"vwap":1761},"2025-09-25",31.504,31.568,0.369,1.18,{"date":1765,"open":1766,"high":1767,"low":1768,"close":1768,"change":1769,"percent_change":1770,"volume":1243,"transactions":9,"vwap":1768},"2025-09-24",31.319,31.48,31.199,0.637,2.08,{"date":1772,"open":1773,"high":1773,"low":1773,"close":1773,"change":1774,"percent_change":1775,"volume":632,"transactions":9,"vwap":1773},"2025-09-23",30.562,-0.448,-1.44,{"date":1777,"open":1778,"high":1778,"low":1778,"close":1778,"change":1779,"percent_change":829,"volume":795,"transactions":9,"vwap":1778},"2025-09-22",31.01,-0.308,{"date":1781,"open":1782,"high":1782,"low":1783,"close":1784,"change":1785,"percent_change":857,"volume":172,"transactions":9,"vwap":1784},"2025-09-19",31.66,31.23,31.318,-0.138,{"date":1787,"open":1767,"high":1767,"low":1788,"close":1788,"change":1011,"percent_change":1575,"volume":955,"transactions":9,"vwap":1788},"2025-09-18",31.456,{"date":1790,"open":1791,"high":1791,"low":1791,"close":1791,"change":1792,"percent_change":1793,"volume":632,"transactions":9,"vwap":1791},"2025-09-17",31.621,0.616,1.99,{"date":1795,"open":1796,"high":1797,"low":1796,"close":1797,"change":1798,"percent_change":1799,"volume":795,"transactions":9,"vwap":1797},"2025-09-16",30.99,31.0049992,0.456,1.49,{"date":1801,"open":1802,"high":1802,"low":1803,"close":1804,"change":1599,"percent_change":1805,"volume":651,"transactions":9,"vwap":1804},"2025-09-15",30.63,30.48,30.549,0.46,{"date":1807,"open":1808,"high":1809,"low":1810,"close":1811,"change":1812,"percent_change":1813,"volume":1814,"transactions":9,"vwap":1811},"2025-09-12",30.35,30.42,30.172,30.409,-0.09,-0.3,8100,{"date":1816,"open":1817,"high":1817,"low":1817,"close":1817,"change":1818,"percent_change":1819,"volume":632,"transactions":9,"vwap":1817},"2025-09-11",30.499,0.835,2.81,{"date":1821,"open":1822,"high":1822,"low":1822,"close":1822,"change":1823,"percent_change":1824,"volume":632,"transactions":9,"vwap":1822},"2025-09-10",29.664,-0.526,-1.74,{"date":1826,"open":1827,"high":1828,"low":1829,"close":1830,"change":214,"percent_change":636,"volume":842,"transactions":9,"vwap":1830},"2025-09-09",30.24,30.25,30.15,30.19,{"date":1832,"open":1833,"high":1833,"low":1833,"close":1833,"change":1834,"percent_change":1835,"volume":632,"transactions":9,"vwap":1833},"2025-09-08",30.02,0.449,1.52,{"date":1837,"open":1838,"high":1838,"low":1838,"close":1838,"change":1643,"percent_change":1839,"volume":632,"transactions":9,"vwap":1838},"2025-09-05",29.571,1.81,{"date":1841,"open":1842,"high":1842,"low":1842,"close":1842,"change":416,"percent_change":1843,"volume":632,"transactions":9,"vwap":1842},"2025-09-04",29.046,-2.12,{"date":1845,"open":1673,"high":1846,"low":1673,"close":1846,"change":1847,"percent_change":1848,"volume":955,"transactions":9,"vwap":1846},"2025-09-03",29.676,-0.119,-0.4,{"date":1850,"open":1851,"high":1852,"low":1851,"close":1852,"change":26,"percent_change":991,"volume":703,"transactions":9,"vwap":1852},"2025-09-02",29.59,29.795,{"date":1854,"open":1855,"high":1855,"low":1856,"close":1856,"change":1857,"percent_change":1858,"volume":795,"transactions":9,"vwap":1856},"2025-08-29",29.614,29.595,0.334,1.14,{"date":1860,"open":1861,"high":1862,"low":1861,"close":1862,"change":1863,"percent_change":1864,"volume":668,"transactions":9,"vwap":1862},"2025-08-28",28.89,29.261,0.528,1.84,{"date":1866,"open":1867,"high":1868,"low":1869,"close":1870,"change":1871,"percent_change":1872,"volume":683,"transactions":9,"vwap":1870},"2025-08-27",28.63,28.85,28.55,28.733,-0.795,-2.69,{"date":1874,"open":1875,"high":1875,"low":1876,"close":1876,"change":1877,"percent_change":1878,"volume":955,"transactions":9,"vwap":1876},"2025-08-26",29.658,29.528,0.181,0.62,{"date":1880,"open":1881,"high":1882,"low":1883,"close":1883,"change":1884,"percent_change":1885,"volume":660,"transactions":9,"vwap":1883},"2025-08-25",29.62,29.709,29.347,0.01,0.03,{"date":1887,"open":1888,"high":1888,"low":1888,"close":1888,"change":1889,"percent_change":1890,"volume":955,"transactions":9,"vwap":1888},"2025-08-22",29.337,0.928,3.27,{"date":1892,"open":1893,"high":1893,"low":1893,"close":1893,"change":1304,"percent_change":1311,"volume":632,"transactions":9,"vwap":1893},"2025-08-21",28.409,{"date":1895,"open":1896,"high":1896,"low":1896,"close":1896,"change":1897,"percent_change":476,"volume":632,"transactions":9,"vwap":1896},"2025-08-20",28.286,0.276,{"date":1899,"open":1900,"high":1900,"low":1547,"close":1547,"change":1901,"percent_change":1902,"volume":703,"transactions":9,"vwap":1547},"2025-08-19",28.2,-0.283,-1,{"date":1904,"open":1905,"high":1905,"low":1905,"close":1905,"change":1906,"percent_change":130,"volume":632,"transactions":9,"vwap":1905},"2025-08-18",28.293,0.219,{"date":1908,"open":1909,"high":1909,"low":1909,"close":1909,"change":1910,"percent_change":1911,"volume":632,"transactions":9,"vwap":1909},"2025-08-15",28.073999,0.228,0.82,{"date":1913,"open":1550,"high":1550,"low":1914,"close":1914,"change":1915,"percent_change":325,"volume":795,"transactions":9,"vwap":1914},"2025-08-14",27.846,-0.504,{"date":1917,"open":1918,"high":1919,"low":1918,"close":1919,"change":1920,"percent_change":1921,"volume":842,"transactions":9,"vwap":1919},"2025-08-13",28.23,28.35,0.746,2.7,{"date":1923,"open":1924,"high":1924,"low":1924,"close":1924,"change":1925,"percent_change":1926,"volume":632,"transactions":9,"vwap":1924},"2025-08-12",27.604,0.263,0.96,{"date":1928,"open":1316,"high":1929,"low":1316,"close":1929,"change":828,"percent_change":1037,"volume":955,"transactions":9,"vwap":1929},"2025-08-11",27.341,{"date":1931,"open":1322,"high":1322,"low":1322,"close":1322,"change":1932,"percent_change":901,"volume":632,"transactions":9,"vwap":1322},"2025-08-08",-0.014,{"date":1934,"open":1935,"high":1935,"low":1935,"close":1935,"change":1936,"percent_change":1075,"volume":632,"transactions":9,"vwap":1935},"2025-08-07",27.583,-0.077,{"date":1938,"open":1354,"high":1354,"low":1354,"close":1354,"change":1939,"percent_change":932,"volume":632,"transactions":9,"vwap":1354},"2025-08-06",0.304,{"date":1941,"open":1942,"high":1942,"low":1942,"close":1942,"change":1943,"percent_change":1944,"volume":632,"transactions":9,"vwap":1942},"2025-08-05",27.356,0.062,0.23,{"date":1946,"open":1947,"high":1947,"low":1947,"close":1947,"change":1948,"percent_change":1949,"volume":955,"transactions":9,"vwap":1947},"2025-08-04",27.294,0.531,1.98,{"date":1951,"open":1952,"high":1952,"low":1952,"close":1952,"change":1953,"percent_change":1954,"volume":632,"transactions":9,"vwap":1952},"2025-08-01",26.763,-0.347,-1.28,{"date":1956,"open":1957,"high":1957,"low":1957,"close":1957,"change":1958,"percent_change":1185,"volume":795,"transactions":9,"vwap":1957},"2025-07-31",27.11,-0.178,{"date":1960,"open":1961,"high":1961,"low":1961,"close":1961,"change":1962,"percent_change":1963,"volume":632,"transactions":9,"vwap":1961},"2025-07-30",27.288,-0.569,-2.04,{"date":1965,"open":1966,"high":1966,"low":1966,"close":1966,"change":1967,"percent_change":1318,"volume":632,"transactions":9,"vwap":1966},"2025-07-29",27.857,-0.149,{"date":1969,"open":1436,"high":1970,"low":1436,"close":1971,"change":1972,"percent_change":1973,"volume":675,"transactions":9,"vwap":1971},"2025-07-28",28.0090008,28.0060005,-0.081,-0.29,{"date":1975,"open":1976,"high":1976,"low":1977,"close":1977,"change":1978,"percent_change":1979,"volume":795,"transactions":9,"vwap":1977},"2025-07-25",28.15,28.087,-0.162,-0.57,{"date":1981,"open":1982,"high":1982,"low":1982,"close":1982,"change":1983,"percent_change":244,"volume":632,"transactions":9,"vwap":1982},"2025-07-24",28.249,-0.038,{"date":1985,"open":1986,"high":1986,"low":1986,"close":1986,"change":718,"percent_change":1987,"volume":632,"transactions":9,"vwap":1986},"2025-07-23",28.287,0.93,{"date":1989,"open":1990,"high":1360,"low":1991,"close":1992,"change":1993,"percent_change":1994,"volume":1024,"transactions":9,"vwap":1992},"2025-07-22",27.92,27.9,28.027,0.359,1.3,{"date":1996,"open":1997,"high":1997,"low":1998,"close":1998,"change":1999,"percent_change":2000,"volume":703,"transactions":9,"vwap":1998},"2025-07-21",27.745,27.668,0.101,0.37,{"date":2002,"open":2003,"high":2003,"low":2003,"close":2003,"change":2004,"percent_change":1363,"volume":632,"transactions":9,"vwap":2003},"2025-07-18",27.567,0.282,{"date":2006,"open":2007,"high":2007,"low":2007,"close":2007,"change":2008,"percent_change":2009,"volume":795,"transactions":9,"vwap":2007},"2025-07-17",27.285,0.345,1.28,{"date":2011,"open":2012,"high":2012,"low":2012,"close":2012,"change":1901,"percent_change":863,"volume":632,"transactions":9,"vwap":2012},"2025-07-16",26.94,{"date":2014,"open":1268,"high":2015,"low":1268,"close":2015,"change":2016,"percent_change":2017,"volume":795,"transactions":9,"vwap":2015},"2025-07-15",27.223,0.651,2.45,{"date":2019,"open":2020,"high":2020,"low":2021,"close":2021,"change":2022,"percent_change":1648,"volume":955,"transactions":9,"vwap":2021},"2025-07-14",26.613,26.572,0.274,{"date":2024,"open":2025,"high":2025,"low":2026,"close":2026,"change":2027,"percent_change":755,"volume":795,"transactions":9,"vwap":2026},"2025-07-11",26.38,26.298,0.022,{"date":2029,"open":1206,"high":2030,"low":1206,"close":2031,"change":2032,"percent_change":244,"volume":955,"transactions":9,"vwap":2031},"2025-07-10",26.28,26.276,-0.034,{"date":2034,"open":2035,"high":2035,"low":2035,"close":2035,"change":1785,"percent_change":1575,"volume":632,"transactions":9,"vwap":2035},"2025-07-09",26.31,{"date":2037,"open":2038,"high":2038,"low":2039,"close":2039,"change":2040,"percent_change":483,"volume":172,"transactions":9,"vwap":2039},"2025-07-08",26.45,26.448,0.341,{"date":2042,"open":1246,"high":2043,"low":1246,"close":2044,"change":2045,"percent_change":1194,"volume":703,"transactions":9,"vwap":2044},"2025-07-07",26.2,26.107,0.077,{"date":2047,"open":2048,"high":2048,"low":2048,"close":2048,"change":1264,"percent_change":1031,"volume":632,"transactions":9,"vwap":2048},"2025-07-03",26.030001,{"date":2050,"open":2051,"high":2051,"low":2051,"close":2051,"change":2052,"percent_change":2053,"volume":632,"transactions":9,"vwap":2051},"2025-07-02",26.24,-0.33,-1.24,{"date":2055,"open":1229,"high":1229,"low":1229,"close":1229,"change":2056,"percent_change":125,"volume":842,"transactions":9,"vwap":1229},"2025-07-01",0.105,{"date":2058,"open":2059,"high":2059,"low":2059,"close":2059,"change":2060,"percent_change":941,"volume":795,"transactions":9,"vwap":2059},"2025-06-30",26.465,0.225,{"date":2062,"open":2043,"high":2063,"low":2043,"close":2051,"change":1580,"percent_change":1473,"volume":1130,"transactions":9,"vwap":2051},"2025-06-27",26.43,{"date":2065,"open":2051,"high":2066,"low":2051,"close":2067,"change":852,"percent_change":749,"volume":675,"transactions":9,"vwap":2067},"2025-06-26",26.5,26.383,{"date":2069,"open":2070,"high":2071,"low":2070,"close":2071,"change":2072,"percent_change":2073,"volume":703,"transactions":9,"vwap":2071},"2025-06-25",26.317,26.355,-0.092,-0.35,{"date":2075,"open":2076,"high":2077,"low":2076,"close":2077,"change":2078,"percent_change":2079,"volume":725,"transactions":9,"vwap":2077},"2025-06-24",26.15,26.447,0.796,3.1,{"date":2081,"open":2082,"high":2082,"low":2082,"close":2082,"change":2083,"percent_change":57,"volume":955,"transactions":9,"vwap":2082},"2025-06-23",25.651,0.301,{"date":2085,"open":2086,"high":2086,"low":2087,"close":2087,"change":2088,"percent_change":2089,"volume":660,"transactions":9,"vwap":2087},"2025-06-20",25.57,25.35,-0.551,-2.13,{"date":2091,"open":2092,"high":2092,"low":2093,"close":2094,"change":2095,"percent_change":2096,"volume":703,"transactions":9,"vwap":2094},"2025-06-18",26.059999,25.9,25.901,-0.161,-0.62,{"date":2098,"open":2099,"high":2099,"low":2100,"close":2100,"change":2101,"percent_change":1824,"volume":842,"transactions":9,"vwap":2100},"2025-06-17",26.19,26.062,-0.462,{"date":2103,"open":2104,"high":2104,"low":2104,"close":2104,"change":2105,"percent_change":2106,"volume":632,"transactions":9,"vwap":2104},"2025-06-16",26.524,0.339,1.29,{"date":2108,"open":2109,"high":2043,"low":2109,"close":2110,"change":1575,"percent_change":2111,"volume":651,"transactions":9,"vwap":2110},"2025-06-13",26.17,26.185,-1.95,{"date":2113,"open":2114,"high":1531,"low":2114,"close":2115,"change":2116,"percent_change":1378,"volume":703,"transactions":9,"vwap":2115},"2025-06-12",26.53,26.705,-0.086,{"date":2118,"open":2119,"high":2120,"low":2121,"close":2121,"change":2122,"percent_change":197,"volume":914,"transactions":9,"vwap":2121},"2025-06-11",26.89,26.955,26.791,0.092,{"date":2124,"open":2125,"high":2125,"low":2126,"close":2127,"change":2128,"percent_change":519,"volume":683,"transactions":9,"vwap":2127},"2025-06-10",26.75,26.602,26.699,0.083,{"date":2130,"open":2025,"high":2131,"low":2132,"close":2131,"change":2133,"percent_change":542,"volume":675,"transactions":9,"vwap":2131},"2025-06-09",26.616,26.37,0.374,{"date":2135,"open":2136,"high":2136,"low":2136,"close":2136,"change":1520,"percent_change":925,"volume":632,"transactions":9,"vwap":2136},"2025-06-06",26.242,{"date":2138,"open":2139,"high":2139,"low":2132,"close":2140,"change":2141,"percent_change":2142,"volume":2143,"transactions":9,"vwap":2140},"2025-06-05",26.7,26.442,0.004,0.02,4400,{"date":2145,"open":2146,"high":2146,"low":2146,"close":2146,"change":2147,"percent_change":2148,"volume":795,"transactions":9,"vwap":2146},"2025-06-04",26.438,0.818,3.19,{"date":2150,"open":2151,"high":2151,"low":2152,"close":2153,"change":105,"percent_change":1944,"volume":660,"transactions":9,"vwap":2153},"2025-06-03",25.66,25.59,25.62,{"date":2155,"open":2156,"high":2156,"low":2156,"close":2156,"change":2157,"percent_change":1987,"volume":632,"transactions":9,"vwap":2156},"2025-06-02",25.56,0.235,{"date":2159,"open":2160,"high":2161,"low":2160,"close":2161,"change":2162,"percent_change":468,"volume":955,"transactions":9,"vwap":2161},"2025-05-30",25.182,25.325,-0.517,{"date":2164,"open":189,"high":189,"low":2165,"close":2165,"change":2166,"percent_change":1994,"volume":675,"transactions":9,"vwap":2165},"2025-05-29",25.842,0.331,{"date":2168,"open":2169,"high":2169,"low":2170,"close":2170,"change":2171,"percent_change":2172,"volume":660,"transactions":9,"vwap":2170},"2025-05-28",25.76,25.511,-0.588,-2.25,{"date":2174,"open":1251,"high":2175,"low":1246,"close":1214,"change":2176,"percent_change":2177,"volume":1024,"transactions":9,"vwap":1214},"2025-05-27",26.118,-0.424,-1.6,{"date":2179,"open":2180,"high":2180,"low":2181,"close":2181,"change":2182,"percent_change":2183,"volume":651,"transactions":9,"vwap":2181},"2025-05-23",26.537,26.523,-0.156,-0.58,{"date":2185,"open":2186,"high":2187,"low":2188,"close":2188,"change":2189,"percent_change":1599,"volume":914,"transactions":9,"vwap":2188},"2025-05-22",26.69,26.76,26.679,0.038,{"date":2191,"open":2192,"high":2192,"low":2192,"close":2192,"change":2193,"percent_change":1486,"volume":632,"transactions":9,"vwap":2192},"2025-05-21",26.641,-0.096,{"date":2195,"open":2196,"high":2197,"low":2196,"close":2198,"change":2199,"percent_change":2200,"volume":725,"transactions":9,"vwap":2198},"2025-05-20",26.734,26.83,26.737,0.184,0.69,{"date":2202,"open":2203,"high":2204,"low":2203,"close":2205,"change":2206,"percent_change":941,"volume":725,"transactions":9,"vwap":2205},"2025-05-19",26.4,26.62,26.553,0.226,{"date":2208,"open":2038,"high":2038,"low":2043,"close":2209,"change":2210,"percent_change":2211,"volume":955,"transactions":9,"vwap":2209},"2025-05-16",26.327,0.155,0.59,{"date":2213,"open":2214,"high":2099,"low":2214,"close":2215,"change":2216,"percent_change":1319,"volume":703,"transactions":9,"vwap":2215},"2025-05-15",26.128,26.172,-0.511,{"date":2218,"open":2187,"high":2219,"low":2220,"close":2220,"change":2221,"percent_change":2222,"volume":675,"transactions":9,"vwap":2220},"2025-05-14",26.78,26.683,0.143,0.54,{"date":2224,"open":2219,"high":2219,"low":2225,"close":2225,"change":2226,"percent_change":2227,"volume":848,"transactions":9,"vwap":2225},"2025-05-13",26.54,-0.009,-0.03,{"date":2229,"open":2230,"high":2230,"low":2231,"close":2231,"change":2232,"percent_change":2233,"volume":914,"transactions":9,"vwap":2231},"2025-05-12",26.97,26.549,0.988,3.87,{"date":2235,"open":2236,"high":2236,"low":2156,"close":2237,"change":773,"percent_change":2238,"volume":668,"transactions":9,"vwap":2237},"2025-05-09",25.69,25.561,-0.14,{"date":2240,"open":2241,"high":2241,"low":2242,"close":2242,"change":809,"percent_change":1042,"volume":955,"transactions":9,"vwap":2242},"2025-05-08",25.73,25.598,{"date":2244,"open":2245,"high":2246,"low":2247,"close":2248,"change":2249,"percent_change":2250,"volume":2251,"transactions":9,"vwap":2248},"2025-05-07",25.49,25.54,25.43,25.45,-0.767,-2.93,2700,{"date":2253,"open":2254,"high":2254,"low":2254,"close":2254,"change":2255,"percent_change":26,"volume":795,"transactions":9,"vwap":2254},"2025-05-06",26.217,0.052,{"date":2257,"open":1212,"high":2258,"low":1212,"close":2259,"change":2260,"percent_change":1199,"volume":703,"transactions":9,"vwap":2259},"2025-05-05",26.18,26.165,-0.025,{"date":2262,"open":2263,"high":2263,"low":2264,"close":2099,"change":2265,"percent_change":2266,"volume":172,"transactions":9,"vwap":2099},"2025-05-02",26.21,26.16,0.989,3.92,{"date":2268,"open":2269,"high":2270,"low":2269,"close":2270,"change":2271,"percent_change":1001,"volume":955,"transactions":9,"vwap":2270},"2025-05-01",25.14,25.201,0.098,{"date":2273,"open":2269,"high":2269,"low":1172,"close":2274,"change":2142,"percent_change":755,"volume":651,"transactions":9,"vwap":2274},"2025-04-30",25.103,{"date":2276,"open":2277,"high":2277,"low":2277,"close":2277,"change":2278,"percent_change":696,"volume":632,"transactions":9,"vwap":2277},"2025-04-29",25.083,0.031,{"date":2280,"open":2281,"high":2281,"low":2281,"close":2281,"change":895,"percent_change":425,"volume":632,"transactions":9,"vwap":2281},"2025-04-28",25.052,{"date":2283,"open":2284,"high":2284,"low":2285,"close":2286,"change":649,"percent_change":21,"volume":708,"transactions":9,"vwap":2286},"2025-04-25",24.93,24.82,24.83,{"date":2288,"open":2289,"high":2269,"low":2289,"close":2290,"change":2291,"percent_change":1363,"volume":848,"transactions":9,"vwap":2290},"2025-04-24",24.87,25.046,0.255,{"date":2293,"open":2294,"high":2295,"low":2296,"close":2296,"change":802,"percent_change":2297,"volume":1032,"transactions":9,"vwap":2296},"2025-04-23",25.119,25.12,24.791,2.49,{"date":178,"open":2299,"high":2300,"low":2301,"close":2301,"change":1074,"percent_change":724,"volume":651,"transactions":9,"vwap":2301},24.255,24.33,24.189]