[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-CHGX":3,"homepage-market-summary":30,"stock-historical-CHGX":172},{"ticker":4,"date":5,"profile":6,"dividend":12,"quote":16},"CHGX","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},"Stance Sustainable Beta ETF","Nasdaq",null,"ETF",true,{"dividend_yield":13,"annual_dividend":14,"frequency":15,"next_ex_date":9},0.5483,0.182793,"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},33.34,33.48,33.49,33.26,33.2318,0.1082,0.33,19099.624261,34.33,25.96,14397.255489653386,88.2,2257,{"status":31,"indices":32,"watchlist":76,"sectors":98,"benchmarks":154},"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",[99,104,109,114,119,124,129,134,139,144,149],{"name":100,"etf":101,"change":102,"price":103,"is_up":11},"Technology","XLK",1.01,199.81,{"name":105,"etf":106,"change":107,"price":108,"is_up":11},"Financials","XLF",0.06,53.49,{"name":110,"etf":111,"change":112,"price":113,"is_up":74},"Healthcare","XLV",-0.01,166.18,{"name":115,"etf":116,"change":117,"price":118,"is_up":11},"Consumer Cycl","XLY",1.13,110.04,{"name":120,"etf":121,"change":122,"price":123,"is_up":11},"Consumer Staples","XLP",0.25,80.53,{"name":125,"etf":126,"change":127,"price":128,"is_up":11},"Energy","XLE",0.4,62.95,{"name":130,"etf":131,"change":132,"price":133,"is_up":11},"Industrials","XLI",0.78,169.95,{"name":135,"etf":136,"change":137,"price":138,"is_up":11},"Materials","XLB",0.66,48.86,{"name":140,"etf":141,"change":142,"price":143,"is_up":11},"Real Estate","XLRE",0.32,40.81,{"name":145,"etf":146,"change":147,"price":148,"is_up":11},"Utilities","XLU",0.38,39.83,{"name":150,"etf":151,"change":152,"price":153,"is_up":11},"Comm Services","XLC",0.35,110.32,[155,160,164,168],{"ticker":156,"name":157,"price":158,"change":159,"is_up":11},"SPY","SPDR S&P 500 ETF",769.64,0.74,{"ticker":161,"name":162,"price":163,"change":89,"is_up":11},"QQQ","Invesco QQQ Trust",749.58,{"ticker":165,"name":166,"price":167,"change":52,"is_up":11},"DIA","SPDR Dow Jones ETF",511.1,{"ticker":169,"name":170,"price":171,"change":66,"is_up":11},"IWM","iShares Russell 2000",281.52,{"ticker":4,"total_count":173,"page":45,"page_size":174,"total_pages":45,"summary":175,"data":181},365,1000,{"period_high":25,"period_low":176,"average_volume":177,"total_volume":178,"period_return":179,"latest_close":17,"start_date":180,"end_date":5},22.21,15928,5813811.127903,48.24,"2025-04-22",[182,185,195,205,215,225,235,246,257,267,277,287,296,307,317,327,337,346,354,363,372,383,389,397,407,417,427,436,445,453,462,470,479,488,499,509,518,527,535,545,553,561,570,579,588,598,609,620,630,641,652,660,669,679,688,698,706,714,722,731,738,745,754,761,768,775,783,789,795,802,809,815,822,830,838,845,851,859,866,874,881,888,894,900,906,912,916,923,929,935,940,947,955,963,971,979,986,994,1001,1008,1014,1023,1030,1036,1043,1049,1058,1065,1071,1080,1087,1095,1103,1108,1113,1119,1126,1134,1142,1148,1155,1162,1170,1177,1185,1192,1200,1206,1212,1220,1227,1234,1243,1250,1257,1263,1271,1276,1283,1289,1296,1302,1310,1317,1322,1328,1335,1343,1352,1359,1366,1371,1379,1385,1392,1399,1406,1410,1418,1426,1433,1441,1446,1452,1457,1465,1472,1478,1485,1491,1498,1505,1510,1515,1520,1528,1532,1537,1542,1547,1554,1562,1569,1575,1580,1587,1593,1600,1606,1612,1618,1623,1630,1636,1642,1648,1653,1659,1665,1671,1679,1684,1691,1696,1702,1708,1714,1718,1723,1727,1734,1740,1746,1751,1758,1766,1775,1781,1790,1796,1800,1808,1814,1821,1827,1831,1834,1839,1845,1852,1855,1861,1865,1871,1875,1880,1884,1889,1893,1897,1902,1904,1911,1915,1921,1927,1932,1940,1946,1950,1954,1959,1963,1966,1972,1975,1978,1983,1989,1993,1998,2004,2008,2013,2018,2024,2030,2035,2039,2043,2050,2053,2056,2060,2065,2067,2073,2077,2080,2083,2088,2093,2099,2106,2110,2115,2121,2127,2131,2137,2143,2147,2154,2161,2166,2174,2179,2185,2191,2195,2201,2208,2214,2219,2226,2232,2236,2241,2246,2251,2257,2262,2269,2273,2277,2281,2283,2285,2289,2296,2302,2307,2314,2320,2326,2332,2338,2343,2352,2356,2362,2370,2375,2378,2383,2387,2392,2398,2403,2410,2416,2421,2427,2433,2438,2442,2445,2447,2450,2454,2459,2464,2468,2475,2481,2486,2491,2497,2503,2510,2517,2523,2528,2535,2541],{"date":5,"open":18,"high":19,"low":20,"close":17,"change":22,"percent_change":23,"volume":24,"transactions":183,"vwap":184},163,33.3396,{"date":186,"open":187,"high":188,"low":189,"close":21,"change":190,"percent_change":191,"volume":192,"transactions":193,"vwap":194},"2026-10-01",33.07,33.27,32.975,0.2484,0.75,24279.718861,132,33.1685,{"date":196,"open":197,"high":197,"low":198,"close":199,"change":200,"percent_change":201,"volume":202,"transactions":203,"vwap":204},"2026-09-30",33.14,32.96,32.9834,-0.0134,-0.04,10159.7695,114,33.0596,{"date":206,"open":207,"high":207,"low":208,"close":209,"change":210,"percent_change":211,"volume":212,"transactions":213,"vwap":214},"2026-09-29",33.0601,32.87,32.9968,-0.0173,-0.05,16348.3078,121,32.9397,{"date":216,"open":217,"high":217,"low":218,"close":219,"change":220,"percent_change":221,"volume":222,"transactions":223,"vwap":224},"2026-09-28",33.18,32.84,33.0141,-0.2232,-0.67,50883.9706,226,33.0292,{"date":226,"open":227,"high":228,"low":229,"close":230,"change":231,"percent_change":232,"volume":233,"transactions":183,"vwap":234},"2026-09-25",33.33,33.35,33.15,33.2373,0.0298,0.09,30167.3986,33.2765,{"date":236,"open":237,"high":238,"low":239,"close":240,"change":241,"percent_change":242,"volume":243,"transactions":244,"vwap":245},"2026-09-24",33.198,33.265,33.04,33.2075,0.0047,0.01,16105.698476,113,33.1982,{"date":247,"open":248,"high":249,"low":250,"close":251,"change":252,"percent_change":253,"volume":254,"transactions":255,"vwap":256},"2026-09-23",33.36,33.45,33.195,33.2028,-0.1988,-0.6,21194.4132,98,33.2653,{"date":258,"open":259,"high":259,"low":260,"close":261,"change":262,"percent_change":263,"volume":264,"transactions":265,"vwap":266},"2026-09-22",33.43,33.25,33.4016,0.0731,0.22,5809.8964,90,33.3529,{"date":268,"open":269,"high":270,"low":269,"close":271,"change":272,"percent_change":273,"volume":274,"transactions":275,"vwap":276},"2026-09-21",33.11,33.375,33.3285,0.4788,1.46,7064.5792,103,33.2629,{"date":278,"open":279,"high":279,"low":280,"close":281,"change":282,"percent_change":283,"volume":284,"transactions":285,"vwap":286},"2026-09-18",32.865,32.69,32.8497,-0.1212,-0.37,14754.7572,100,32.7887,{"date":288,"open":269,"high":269,"low":289,"close":290,"change":291,"percent_change":292,"volume":293,"transactions":294,"vwap":295},"2026-09-17",32.97,32.9709,0.2324,0.71,1515.9354,68,33.0187,{"date":297,"open":298,"high":299,"low":300,"close":301,"change":302,"percent_change":303,"volume":304,"transactions":305,"vwap":306},"2026-09-16",32.82,33.03,32.57,32.7385,-0.053,-0.16,22465.8929,151,32.9074,{"date":308,"open":309,"high":309,"low":310,"close":311,"change":312,"percent_change":313,"volume":314,"transactions":315,"vwap":316},"2026-09-15",32.95,32.77,32.7915,-0.2305,-0.7,325567.6199,479,32.8054,{"date":318,"open":319,"high":320,"low":319,"close":321,"change":322,"percent_change":323,"volume":324,"transactions":325,"vwap":326},"2026-09-14",32.85,33.16,33.022,0.0357,0.11,10483.796814,120,33.0361,{"date":328,"open":329,"high":330,"low":329,"close":331,"change":332,"percent_change":333,"volume":334,"transactions":335,"vwap":336},"2026-09-11",32.94,32.9996,32.9863,0.3532,1.08,5173.636,69,32.9838,{"date":338,"open":339,"high":340,"low":341,"close":341,"change":342,"percent_change":343,"volume":344,"transactions":265,"vwap":345},"2026-09-10",32.75,32.86,32.6331,-0.3047,-0.93,13049.796508,32.7396,{"date":347,"open":348,"high":348,"low":349,"close":349,"change":350,"percent_change":351,"volume":352,"transactions":353,"vwap":207},"2026-09-09",33.23,32.9378,-0.3121,-0.94,10053.872,108,{"date":355,"open":356,"high":356,"low":357,"close":357,"change":358,"percent_change":359,"volume":360,"transactions":361,"vwap":362},"2026-09-08",33.5,33.2499,-0.3077,-0.92,18218.26206,134,33.3632,{"date":364,"open":18,"high":365,"low":18,"close":366,"change":367,"percent_change":368,"volume":369,"transactions":370,"vwap":371},"2026-09-04",33.6,33.5576,-0.0693,-0.21,4141.000814,88,33.5472,{"date":373,"open":374,"high":375,"low":376,"close":377,"change":378,"percent_change":379,"volume":380,"transactions":381,"vwap":382},"2026-09-03",33.53,33.6699,33.37,33.6269,0.3025,0.91,7565.9075,99,33.584,{"date":384,"open":17,"high":17,"low":385,"close":385,"change":386,"percent_change":142,"volume":387,"transactions":294,"vwap":388},"2026-09-02",33.3244,0.1061,1488.611699,33.3343,{"date":390,"open":238,"high":188,"low":391,"close":392,"change":393,"percent_change":394,"volume":395,"transactions":203,"vwap":396},"2026-09-01",33.21,33.2183,-0.5955,-1.76,9104.229995,33.2397,{"date":398,"open":399,"high":400,"low":401,"close":402,"change":403,"percent_change":404,"volume":405,"transactions":353,"vwap":406},"2026-08-31",33.78,33.82,33.765,33.8138,-0.0562,-0.17,3384.203704,33.7867,{"date":408,"open":409,"high":410,"low":409,"close":411,"change":412,"percent_change":413,"volume":414,"transactions":415,"vwap":416},"2026-08-28",33.84,33.9,33.87,-0.2621,-0.77,1911.4106,81,33.8814,{"date":418,"open":419,"high":420,"low":419,"close":421,"change":422,"percent_change":423,"volume":424,"transactions":425,"vwap":426},"2026-08-27",33.89,34.14,34.1321,0.2679,0.79,4359.7636,78,34.0775,{"date":428,"open":429,"high":430,"low":429,"close":431,"change":432,"percent_change":232,"volume":433,"transactions":434,"vwap":435},"2026-08-26",33.72,33.91,33.8642,0.0301,4112.4056,86,33.8296,{"date":437,"open":438,"high":438,"low":439,"close":440,"change":441,"percent_change":122,"volume":442,"transactions":443,"vwap":444},"2026-08-25",33.88,33.73,33.8341,0.0841,11977.0016,70,33.8001,{"date":446,"open":429,"high":447,"low":448,"close":447,"change":449,"percent_change":368,"volume":450,"transactions":451,"vwap":452},"2026-08-24",33.75,33.6602,-0.0695,4244.58329,115,33.7167,{"date":454,"open":429,"high":455,"low":429,"close":456,"change":457,"percent_change":458,"volume":459,"transactions":460,"vwap":461},"2026-08-21",33.83,33.8195,0.2752,0.82,11259.116955,104,33.7834,{"date":463,"open":439,"high":399,"low":464,"close":464,"change":465,"percent_change":466,"volume":467,"transactions":468,"vwap":469},"2026-08-20",33.5443,-0.271,-0.8,10570.419671,97,33.6505,{"date":471,"open":472,"high":473,"low":474,"close":474,"change":475,"percent_change":476,"volume":477,"transactions":425,"vwap":478},"2026-08-19",33.96,34,33.8153,0.1233,0.37,3281.32709,33.9181,{"date":480,"open":419,"high":410,"low":481,"close":482,"change":483,"percent_change":484,"volume":485,"transactions":486,"vwap":487},"2026-08-18",33.69,33.692,-0.3498,-1.03,9815.573313,141,33.7901,{"date":489,"open":490,"high":491,"low":492,"close":493,"change":494,"percent_change":495,"volume":496,"transactions":497,"vwap":498},"2026-08-17",34.12,34.19,34.04,34.0418,-0.1545,-0.45,8047.209668,140,34.1316,{"date":500,"open":501,"high":501,"low":502,"close":503,"change":504,"percent_change":505,"volume":506,"transactions":507,"vwap":508},"2026-08-14",34.25,34.16,34.1963,-0.1145,-0.33,4485.4161,82,34.1826,{"date":510,"open":511,"high":25,"low":511,"close":512,"change":513,"percent_change":514,"volume":515,"transactions":516,"vwap":517},"2026-08-13",34.01,34.3108,0.3644,1.07,8036.2321,144,34.2627,{"date":519,"open":520,"high":521,"low":409,"close":522,"change":523,"percent_change":423,"volume":524,"transactions":525,"vwap":526},"2026-08-12",33.94,33.9701,33.9464,0.2647,12554.848904,92,33.9146,{"date":528,"open":429,"high":399,"low":529,"close":530,"change":531,"percent_change":107,"volume":532,"transactions":533,"vwap":534},"2026-08-11",33.67,33.6817,0.0206,15773.947996,118,33.696,{"date":536,"open":537,"high":538,"low":539,"close":539,"change":540,"percent_change":541,"volume":542,"transactions":543,"vwap":544},"2026-08-10",33.68,33.74,33.6611,-0.0796,-0.24,7055.359089,93,33.7124,{"date":546,"open":429,"high":547,"low":548,"close":547,"change":549,"percent_change":550,"volume":551,"transactions":415,"vwap":552},"2026-08-07",33.7407,33.6001,0.4063,1.22,4801.108022,33.6534,{"date":554,"open":260,"high":376,"low":260,"close":555,"change":556,"percent_change":557,"volume":558,"transactions":559,"vwap":560},"2026-08-06",33.3344,-0.1696,-0.51,4670.3166,84,33.3297,{"date":562,"open":481,"high":563,"low":564,"close":564,"change":565,"percent_change":566,"volume":567,"transactions":568,"vwap":569},"2026-08-05",33.7,33.504,-0.0754,-0.22,4683.052672,58,33.5722,{"date":571,"open":572,"high":573,"low":572,"close":574,"change":575,"percent_change":576,"volume":577,"transactions":361,"vwap":578},"2026-08-04",33.05,33.59,33.5794,0.6771,2.06,3882.607838,33.3342,{"date":580,"open":581,"high":582,"low":581,"close":583,"change":584,"percent_change":585,"volume":586,"transactions":533,"vwap":587},"2026-08-03",32.61,32.9175,32.9023,0.3948,1.21,9291.717534,32.7669,{"date":589,"open":590,"high":590,"low":591,"close":592,"change":593,"percent_change":594,"volume":595,"transactions":596,"vwap":597},"2026-07-31",32.66,32.3,32.5075,-0.0189,-0.06,13135.792515,91,32.529,{"date":599,"open":600,"high":601,"low":602,"close":603,"change":604,"percent_change":605,"volume":606,"transactions":607,"vwap":608},"2026-07-30",32.28,32.53,32.2399,32.5264,0.4148,1.29,5268.331724,77,32.3396,{"date":610,"open":611,"high":612,"low":613,"close":614,"change":615,"percent_change":616,"volume":617,"transactions":618,"vwap":619},"2026-07-29",32.44,32.67,32.11,32.1116,-0.3949,-1.21,12599.4816,195,32.3829,{"date":621,"open":622,"high":623,"low":622,"close":624,"change":625,"percent_change":626,"volume":627,"transactions":628,"vwap":629},"2026-07-28",32.21,32.54,32.5065,0.1868,0.58,4998.0716,75,32.4034,{"date":631,"open":632,"high":633,"low":634,"close":635,"change":636,"percent_change":637,"volume":638,"transactions":639,"vwap":640},"2026-07-27",32.36,32.41,32.1,32.3197,0.3034,0.95,40977.3056,155,32.3036,{"date":642,"open":643,"high":644,"low":645,"close":646,"change":647,"percent_change":648,"volume":649,"transactions":650,"vwap":651},"2026-07-24",32.04,32.15,31.95,32.0163,-0.0244,-0.08,13534.5846,109,32.0486,{"date":653,"open":654,"high":655,"low":645,"close":656,"change":657,"percent_change":359,"volume":658,"transactions":525,"vwap":659},"2026-07-23",32.14,32.23,32.0407,-0.2963,9913.496487,32.0766,{"date":661,"open":662,"high":611,"low":663,"close":664,"change":665,"percent_change":666,"volume":667,"transactions":607,"vwap":668},"2026-07-22",32.37,32.315,32.337,-0.0599,-0.18,4176.5376,32.3244,{"date":670,"open":671,"high":672,"low":671,"close":673,"change":674,"percent_change":675,"volume":676,"transactions":677,"vwap":678},"2026-07-21",32.31,32.42,32.3969,0.2994,0.93,12384.512121,129,32.3896,{"date":680,"open":681,"high":681,"low":682,"close":682,"change":683,"percent_change":684,"volume":685,"transactions":686,"vwap":687},"2026-07-20",32.34,32.0975,-0.0968,-0.3,6247.428731,111,32.2129,{"date":689,"open":690,"high":691,"low":690,"close":692,"change":693,"percent_change":694,"volume":695,"transactions":696,"vwap":697},"2026-07-17",32.12,32.32,32.1943,-0.3157,-0.97,9161.212459,74,32.2618,{"date":699,"open":601,"high":601,"low":672,"close":700,"change":701,"percent_change":702,"volume":703,"transactions":704,"vwap":705},"2026-07-16",32.51,0.0091,0.03,5566.416138,106,32.482,{"date":707,"open":708,"high":708,"low":691,"close":709,"change":710,"percent_change":413,"volume":711,"transactions":712,"vwap":713},"2026-07-15",32.72,32.5009,-0.2508,13213.9916,168,32.4925,{"date":715,"open":208,"high":716,"low":708,"close":717,"change":718,"percent_change":719,"volume":720,"transactions":568,"vwap":721},"2026-07-14",32.89,32.7517,-0.0504,-0.15,10543.5916,32.8369,{"date":723,"open":198,"high":724,"low":725,"close":726,"change":727,"percent_change":728,"volume":729,"transactions":704,"vwap":730},"2026-07-13",33,32.79,32.8021,-0.2479,-0.75,8796.055894,32.8886,{"date":732,"open":733,"high":734,"low":218,"close":735,"change":107,"percent_change":736,"volume":737,"transactions":9,"vwap":735},"2026-07-10",33.02,33.064999,33.049999,0.18,16100,{"date":739,"open":740,"high":197,"low":740,"close":741,"change":742,"percent_change":743,"volume":744,"transactions":9,"vwap":741},"2026-07-09",32.7,32.99,0.417,1.28,6700,{"date":746,"open":747,"high":748,"low":749,"close":750,"change":751,"percent_change":752,"volume":753,"transactions":9,"vwap":750},"2026-07-08",32.52,32.58,32.49,32.573,-0.144,-0.44,2400,{"date":755,"open":756,"high":756,"low":748,"close":757,"change":758,"percent_change":759,"volume":760,"transactions":9,"vwap":757},"2026-07-07",32.81,32.717,-0.241,-0.73,9900,{"date":762,"open":319,"high":763,"low":319,"close":764,"change":765,"percent_change":766,"volume":767,"transactions":9,"vwap":764},"2026-07-06",33.029999,32.958,0.163,0.5,8000,{"date":769,"open":770,"high":770,"low":581,"close":771,"change":772,"percent_change":773,"volume":774,"transactions":9,"vwap":771},"2026-07-02",33.135,32.795,-0.185,-0.56,161700,{"date":776,"open":777,"high":778,"low":779,"close":779,"change":780,"percent_change":781,"volume":782,"transactions":9,"vwap":779},"2026-07-01",33.17,33.22,32.98,-0.227,-0.68,2100,{"date":784,"open":289,"high":785,"low":289,"close":785,"change":786,"percent_change":787,"volume":788,"transactions":9,"vwap":785},"2026-06-30",33.207,0.237,0.72,16500,{"date":790,"open":763,"high":763,"low":791,"close":289,"change":792,"percent_change":793,"volume":794,"transactions":9,"vwap":289},"2026-06-29",32.825,0.262,0.8,6200,{"date":796,"open":797,"high":310,"low":797,"close":798,"change":799,"percent_change":800,"volume":801,"transactions":9,"vwap":798},"2026-06-26",32.59,32.708,-0.193,-0.59,18200,{"date":803,"open":741,"high":804,"low":716,"close":805,"change":806,"percent_change":807,"volume":808,"transactions":9,"vwap":805},"2026-06-25",33.134,32.901,0.227,0.69,21600,{"date":810,"open":811,"high":198,"low":300,"close":812,"change":112,"percent_change":813,"volume":814,"transactions":9,"vwap":812},"2026-06-24",32.65,32.674,-0.03,7300,{"date":816,"open":817,"high":218,"low":817,"close":818,"change":819,"percent_change":820,"volume":821,"transactions":9,"vwap":818},"2026-06-23",32.43,32.684,-0.468,-1.41,11200,{"date":823,"open":824,"high":260,"low":825,"close":826,"change":827,"percent_change":828,"volume":829,"transactions":9,"vwap":826},"2026-06-22",33.12,33.011002,33.152,0.071,0.21,12600,{"date":831,"open":832,"high":833,"low":834,"close":835,"change":836,"percent_change":89,"volume":837,"transactions":9,"vwap":835},"2026-06-18",33.2,33.226,33.040001,33.081001,0.334,345700,{"date":839,"open":249,"high":249,"low":840,"close":841,"change":842,"percent_change":843,"volume":844,"transactions":9,"vwap":841},"2026-06-17",32.73,32.747,-0.473,-1.42,4100,{"date":846,"open":847,"high":848,"low":391,"close":778,"change":849,"percent_change":413,"volume":850,"transactions":9,"vwap":778},"2026-06-16",33.63,33.71,-0.259,26100,{"date":852,"open":853,"high":854,"low":855,"close":855,"change":856,"percent_change":857,"volume":858,"transactions":9,"vwap":855},"2026-06-15",33.52,33.62,33.479,0.478,1.45,5600,{"date":860,"open":756,"high":269,"low":861,"close":862,"change":863,"percent_change":864,"volume":865,"transactions":9,"vwap":862},"2026-06-12",32.63,33.00099945,0.287,0.88,12500,{"date":867,"open":868,"high":869,"low":644,"close":870,"change":871,"percent_change":872,"volume":873,"transactions":9,"vwap":870},"2026-06-11",32.35,32.78,32.714,0.803,2.52,13400,{"date":875,"open":749,"high":797,"low":876,"close":877,"change":878,"percent_change":879,"volume":880,"transactions":9,"vwap":877},"2026-06-10",31.88,31.911,-0.502,-1.55,43300,{"date":882,"open":716,"high":883,"low":884,"close":885,"change":886,"percent_change":495,"volume":887,"transactions":9,"vwap":885},"2026-06-09",33.060001,31.65,32.413,-0.147,7500,{"date":889,"open":840,"high":218,"low":890,"close":891,"change":892,"percent_change":159,"volume":893,"transactions":9,"vwap":891},"2026-06-08",32.55,32.56,0.24,16200,{"date":895,"open":777,"high":777,"low":896,"close":691,"change":897,"percent_change":898,"volume":899,"transactions":9,"vwap":691},"2026-06-05",32.29,-1.16,-3.46,33200,{"date":901,"open":269,"high":902,"low":269,"close":18,"change":903,"percent_change":904,"volume":905,"transactions":9,"vwap":18},"2026-06-04",33.58,0.093,0.28,14900,{"date":907,"open":908,"high":249,"low":909,"close":910,"change":911,"percent_change":283,"volume":905,"transactions":9,"vwap":910},"2026-06-03",33.39,33.325,33.387,-0.124,{"date":913,"open":376,"high":914,"low":909,"close":914,"change":263,"percent_change":137,"volume":915,"transactions":9,"vwap":914},"2026-06-02",33.511,6500,{"date":917,"open":918,"high":248,"low":918,"close":919,"change":920,"percent_change":921,"volume":922,"transactions":9,"vwap":919},"2026-06-01",32.74,33.291,0.432,1.31,8700,{"date":924,"open":280,"high":340,"low":280,"close":925,"change":926,"percent_change":927,"volume":928,"transactions":9,"vwap":925},"2026-05-29",32.859,0.34,1.05,20800,{"date":930,"open":633,"high":581,"low":691,"close":931,"change":932,"percent_change":933,"volume":934,"transactions":9,"vwap":931},"2026-05-28",32.519,0.216,0.67,11300,{"date":936,"open":937,"high":749,"low":896,"close":938,"change":302,"percent_change":303,"volume":939,"transactions":9,"vwap":938},"2026-05-27",32.45,32.303,8400,{"date":941,"open":691,"high":633,"low":942,"close":943,"change":944,"percent_change":945,"volume":946,"transactions":9,"vwap":943},"2026-05-26",32.24,32.356,0.395,1.24,8100,{"date":948,"open":949,"high":950,"low":949,"close":951,"change":952,"percent_change":953,"volume":954,"transactions":9,"vwap":951},"2026-05-22",31.89,32.025002,31.961,0.447,1.42,4600,{"date":956,"open":957,"high":958,"low":959,"close":960,"change":961,"percent_change":962,"volume":893,"transactions":9,"vwap":960},"2026-05-21",31.1,31.525,30.97,31.514,0.267,0.85,{"date":964,"open":965,"high":966,"low":965,"close":967,"change":968,"percent_change":969,"volume":970,"transactions":9,"vwap":967},"2026-05-20",30.89,31.255,31.247,0.474,1.54,6300,{"date":972,"open":973,"high":974,"low":975,"close":976,"change":977,"percent_change":978,"volume":922,"transactions":9,"vwap":976},"2026-05-19",30.805,30.87,30.63,30.773,-0.086,-0.28,{"date":980,"open":981,"high":982,"low":983,"close":982,"change":984,"percent_change":323,"volume":985,"transactions":9,"vwap":982},"2026-05-18",30.77,30.859,30.675,0.033,6400,{"date":987,"open":988,"high":989,"low":990,"close":990,"change":991,"percent_change":992,"volume":993,"transactions":9,"vwap":990},"2026-05-15",30.94,30.95,30.826,-0.368,-1.18,2500,{"date":995,"open":996,"high":997,"low":996,"close":998,"change":999,"percent_change":626,"volume":1000,"transactions":9,"vwap":998},"2026-05-14",31.030001,31.32,31.194,0.179,2600,{"date":1002,"open":989,"high":1003,"low":1004,"close":1005,"change":1006,"percent_change":107,"volume":1007,"transactions":9,"vwap":1005},"2026-05-13",31.09,30.91,31.014999,0.02,4300,{"date":1009,"open":1010,"high":1011,"low":1010,"close":1011,"change":1012,"percent_change":1013,"volume":753,"transactions":9,"vwap":1011},"2026-05-12",30.71,30.995,-0.201,-0.64,{"date":1015,"open":1016,"high":1017,"low":1018,"close":1019,"change":1020,"percent_change":1021,"volume":1022,"transactions":9,"vwap":1019},"2026-05-11",31.25,31.29,31.15,31.196,0.013,0.04,9600,{"date":1024,"open":1025,"high":1026,"low":1027,"close":1026,"change":766,"percent_change":1028,"volume":1029,"transactions":9,"vwap":1026},"2026-05-08",30.92,31.183,30.9,1.63,4900,{"date":1031,"open":1032,"high":1032,"low":1033,"close":1034,"change":1035,"percent_change":484,"volume":808,"transactions":9,"vwap":1034},"2026-05-07",31.016001,30.62,30.683,-0.319,{"date":1037,"open":1038,"high":1039,"low":1040,"close":1039,"change":1041,"percent_change":1042,"volume":946,"transactions":9,"vwap":1039},"2026-05-06",30.86,31.0020008,30.74,0.424,1.39,{"date":1044,"open":1045,"high":975,"low":1045,"close":1046,"change":1047,"percent_change":921,"volume":1048,"transactions":9,"vwap":1046},"2026-05-05",30.357,30.578,0.394,8900,{"date":1050,"open":1051,"high":1052,"low":1053,"close":1054,"change":1055,"percent_change":1056,"volume":1057,"transactions":9,"vwap":1054},"2026-05-04",30.23,30.42,30.11,30.184,-0.062,-0.2,4500,{"date":1059,"open":1060,"high":1060,"low":1061,"close":1061,"change":1062,"percent_change":1063,"volume":1064,"transactions":9,"vwap":1061},"2026-05-01",30.27,30.246,0.182,0.61,5900,{"date":1066,"open":1067,"high":1068,"low":1067,"close":1068,"change":1069,"percent_change":1070,"volume":1022,"transactions":9,"vwap":1068},"2026-04-30",29.71,30.063999,0.491,1.66,{"date":1072,"open":1073,"high":1074,"low":1075,"close":1076,"change":1077,"percent_change":1078,"volume":1079,"transactions":9,"vwap":1076},"2026-04-29",29.51,29.59,29.45,29.573,0.169,0.57,7000,{"date":1081,"open":1082,"high":1082,"low":1083,"close":1084,"change":1085,"percent_change":1086,"volume":1029,"transactions":9,"vwap":1084},"2026-04-28",29.46,29.33,29.404,-0.293,-0.99,{"date":1088,"open":1089,"high":1089,"low":1090,"close":1091,"change":1092,"percent_change":1093,"volume":1094,"transactions":9,"vwap":1091},"2026-04-27",29.73,29.675,29.697,-0.034,-0.11,5200,{"date":1096,"open":1097,"high":1097,"low":1098,"close":1099,"change":1100,"percent_change":1101,"volume":1102,"transactions":9,"vwap":1099},"2026-04-24",29.88,29.67,29.731,0.142,0.48,13800,{"date":1104,"open":1105,"high":1067,"low":1106,"close":1107,"change":666,"percent_change":253,"volume":970,"transactions":9,"vwap":1107},"2026-04-23",29.69,29.44,29.589,{"date":1109,"open":1110,"high":1110,"low":1105,"close":1111,"change":999,"percent_change":1112,"volume":1079,"transactions":9,"vwap":1111},"2026-04-22",29.86,29.769,0.6,{"date":1114,"open":1067,"high":1115,"low":1116,"close":1074,"change":1117,"percent_change":211,"volume":1118,"transactions":9,"vwap":1074},"2026-04-21",29.77,29.58,-0.015,7600,{"date":1120,"open":1106,"high":1121,"low":1106,"close":1122,"change":1123,"percent_change":1124,"volume":1125,"transactions":9,"vwap":1122},"2026-04-20",29.61,29.605,0.151,0.51,10000,{"date":1127,"open":1128,"high":1129,"low":1128,"close":1130,"change":1131,"percent_change":1132,"volume":1133,"transactions":9,"vwap":1130},"2026-04-17",29.38,29.55,29.454,0.368,1.27,10100,{"date":1135,"open":1136,"high":1137,"low":1138,"close":1139,"change":1140,"percent_change":1141,"volume":1079,"transactions":9,"vwap":1139},"2026-04-16",29.059999,29.09,29.01,29.086,0.256,0.89,{"date":1143,"open":1144,"high":1144,"low":1145,"close":1144,"change":736,"percent_change":1146,"volume":1147,"transactions":9,"vwap":1144},"2026-04-15",28.83,28.66,0.63,5100,{"date":1149,"open":1150,"high":1145,"low":1151,"close":1152,"change":1153,"percent_change":1141,"volume":1154,"transactions":9,"vwap":1152},"2026-04-14",28.54,28.53,28.65,0.252,17400,{"date":1156,"open":1157,"high":1158,"low":1159,"close":1158,"change":1160,"percent_change":1161,"volume":1125,"transactions":9,"vwap":1158},"2026-04-13",27.79,28.398,27.772,0.609,2.19,{"date":1163,"open":1164,"high":1164,"low":1165,"close":1166,"change":1167,"percent_change":1168,"volume":1169,"transactions":9,"vwap":1166},"2026-04-10",27.915,27.78,27.789,-0.286,-1.02,24000,{"date":1171,"open":1172,"high":1173,"low":1174,"close":1173,"change":1021,"percent_change":1175,"volume":1176,"transactions":9,"vwap":1173},"2026-04-09",27.93,28.075001,27.82,0.14,1800,{"date":1178,"open":1179,"high":1179,"low":1180,"close":1181,"change":1182,"percent_change":1183,"volume":1184,"transactions":9,"vwap":1181},"2026-04-08",28.14,27.95,28.035,0.725,2.65,5500,{"date":1186,"open":1187,"high":1188,"low":1189,"close":1188,"change":1190,"percent_change":112,"volume":1191,"transactions":9,"vwap":1188},"2026-04-07",27.17,27.31,27.165,-0.002,9800,{"date":1193,"open":1194,"high":1195,"low":1196,"close":1197,"change":1198,"percent_change":1199,"volume":1191,"transactions":9,"vwap":1197},"2026-04-06",27.24,27.32,27.21,27.312,0.15,0.55,{"date":1201,"open":1202,"high":1203,"low":1202,"close":1203,"change":1204,"percent_change":147,"volume":1205,"transactions":9,"vwap":1203},"2026-04-02",26.67,27.162,0.103,12200,{"date":1207,"open":1208,"high":1209,"low":1208,"close":1210,"change":892,"percent_change":1141,"volume":1211,"transactions":9,"vwap":1210},"2026-04-01",27.01,27.19,27.059,4000,{"date":1213,"open":1214,"high":1215,"low":1216,"close":1217,"change":1218,"percent_change":1219,"volume":767,"transactions":9,"vwap":1217},"2026-03-31",26.43,26.83,26.26,26.819,0.735,2.82,{"date":1221,"open":1222,"high":1222,"low":1223,"close":1224,"change":1225,"percent_change":978,"volume":1226,"transactions":9,"vwap":1224},"2026-03-30",26.4,25.97,26.084,-0.073,10300,{"date":1228,"open":1229,"high":1229,"low":1230,"close":1231,"change":752,"percent_change":1232,"volume":1233,"transactions":9,"vwap":1231},"2026-03-27",26.51,26.15,26.157,-1.65,5400,{"date":1235,"open":1236,"high":1237,"low":1238,"close":1239,"change":1240,"percent_change":1241,"volume":1242,"transactions":9,"vwap":1239},"2026-03-26",26.93,27.08,26.59,26.597,-0.459,-1.7,15400,{"date":1244,"open":1209,"high":1196,"low":1245,"close":1246,"change":1247,"percent_change":1248,"volume":1249,"transactions":9,"vwap":1246},"2026-03-25",26.87,27.056,0.111,0.41,21200,{"date":1251,"open":1252,"high":1253,"low":1252,"close":1254,"change":1255,"percent_change":221,"volume":1256,"transactions":9,"vwap":1254},"2026-03-24",26.91,27.049999,26.945,-0.181,30200,{"date":1258,"open":1259,"high":1260,"low":1261,"close":1261,"change":1262,"percent_change":132,"volume":993,"transactions":9,"vwap":1261},"2026-03-23",27.27,27.4,27.126,0.211,{"date":1264,"open":1265,"high":1265,"low":1266,"close":1267,"change":1268,"percent_change":1269,"volume":1270,"transactions":9,"vwap":1267},"2026-03-20",27.2,26.81,26.915,-0.395,-1.45,14200,{"date":1272,"open":1253,"high":1273,"low":1274,"close":1188,"change":1275,"percent_change":127,"volume":946,"transactions":9,"vwap":1188},"2026-03-19",27.36,27,0.109,{"date":1277,"open":1278,"high":1278,"low":1279,"close":1279,"change":1280,"percent_change":1281,"volume":1282,"transactions":9,"vwap":1279},"2026-03-18",27.483,27.201,-0.396,-1.43,2800,{"date":1284,"open":1285,"high":1285,"low":1286,"close":1286,"change":1287,"percent_change":23,"volume":1288,"transactions":9,"vwap":1286},"2026-03-17",27.73,27.597,0.092,12800,{"date":1290,"open":1291,"high":1292,"low":1291,"close":1293,"change":1294,"percent_change":1295,"volume":1007,"transactions":9,"vwap":1293},"2026-03-16",27.37,27.62,27.505,0.309,1.14,{"date":1297,"open":1265,"high":1298,"low":1209,"close":1299,"change":1300,"percent_change":232,"volume":1301,"transactions":9,"vwap":1299},"2026-03-13",27.515,27.196,0.025,7200,{"date":1303,"open":1304,"high":1305,"low":1306,"close":1306,"change":1307,"percent_change":1308,"volume":1309,"transactions":9,"vwap":1306},"2026-03-12",27.478,27.5,27.171,-0.495,-1.79,4200,{"date":1311,"open":1312,"high":1312,"low":1313,"close":1314,"change":1315,"percent_change":1316,"volume":970,"transactions":9,"vwap":1314},"2026-03-11",27.81,27.55,27.666,-0.006,-0.02,{"date":1318,"open":1319,"high":1180,"low":1320,"close":1320,"change":886,"percent_change":1321,"volume":1176,"transactions":9,"vwap":1320},"2026-03-10",27.875,27.672,-0.53,{"date":1323,"open":1273,"high":1174,"low":1324,"close":1325,"change":786,"percent_change":1326,"volume":1327,"transactions":9,"vwap":1325},"2026-03-09",27.09,27.819,0.86,1900,{"date":1329,"open":1330,"high":1331,"low":1330,"close":1332,"change":1333,"percent_change":1334,"volume":985,"transactions":9,"vwap":1332},"2026-03-06",27.535,27.68,27.582,-0.364,-1.3,{"date":1336,"open":1337,"high":1338,"low":1339,"close":1338,"change":1340,"percent_change":1341,"volume":1342,"transactions":9,"vwap":1338},"2026-03-05",27.77,27.946,27.76,-0.272,-0.96,4800,{"date":1344,"open":1345,"high":1346,"low":1347,"close":1348,"change":1349,"percent_change":1350,"volume":1351,"transactions":9,"vwap":1348},"2026-03-04",28.21,28.26,28.201,28.218,0.31,1.11,1500,{"date":1353,"open":1354,"high":1355,"low":1298,"close":1356,"change":1357,"percent_change":394,"volume":1358,"transactions":9,"vwap":1356},"2026-03-03",27.52,28.040001,27.908,-0.5,7900,{"date":1360,"open":1361,"high":1362,"low":1345,"close":1363,"change":1364,"percent_change":1365,"volume":1029,"transactions":9,"vwap":1363},"2026-03-02",28.25,28.46,28.408,-0.099,-0.35,{"date":1367,"open":1368,"high":1369,"low":1368,"close":1369,"change":1370,"percent_change":766,"volume":753,"transactions":9,"vwap":1369},"2026-02-27",28.19,28.507,0.143,{"date":1372,"open":1373,"high":1374,"low":1375,"close":1376,"change":1377,"percent_change":892,"volume":1378,"transactions":9,"vwap":1376},"2026-02-26",28.31,28.395,28.13,28.364,0.068,14300,{"date":1380,"open":1381,"high":1382,"low":1381,"close":1382,"change":1383,"percent_change":1063,"volume":1384,"transactions":9,"vwap":1382},"2026-02-25",28.07,28.296,0.171,3400,{"date":1386,"open":1387,"high":1388,"low":1381,"close":1389,"change":1390,"percent_change":1141,"volume":1391,"transactions":9,"vwap":1389},"2026-02-24",28.1,28.235,28.125,0.247,3800,{"date":1393,"open":1394,"high":1172,"low":1394,"close":1395,"change":1396,"percent_change":1397,"volume":1398,"transactions":9,"vwap":1395},"2026-02-23",27.835,27.878,-0.347,-1.23,2900,{"date":1400,"open":1368,"high":1401,"low":1387,"close":1402,"change":1403,"percent_change":1404,"volume":1405,"transactions":9,"vwap":1402},"2026-02-20",28.27,28.225,0.125,0.44,14500,{"date":1407,"open":1381,"high":1408,"low":1409,"close":1387,"change":1364,"percent_change":1365,"volume":858,"transactions":9,"vwap":1387},"2026-02-19",28.105,27.99,{"date":1411,"open":1412,"high":1413,"low":1412,"close":1414,"change":1415,"percent_change":1416,"volume":1417,"transactions":9,"vwap":1414},"2026-02-18",28.030001,28.28,28.199,0.195,0.7,15100,{"date":1419,"open":1420,"high":1420,"low":1421,"close":1422,"change":1423,"percent_change":1424,"volume":1425,"transactions":9,"vwap":1422},"2026-02-17",28.24,27.91,28.0039997,-0.208,-0.74,17600,{"date":1427,"open":1428,"high":1429,"low":1428,"close":1430,"change":1431,"percent_change":1432,"volume":858,"transactions":9,"vwap":1430},"2026-02-13",28.188,28.38,28.212,0.324,1.16,{"date":1434,"open":1435,"high":1436,"low":1437,"close":1437,"change":1438,"percent_change":1439,"volume":1440,"transactions":9,"vwap":1437},"2026-02-12",28.476,28.55,27.888,-0.339,-1.2,3200,{"date":1442,"open":1401,"high":1401,"low":1443,"close":1444,"change":1445,"percent_change":476,"volume":794,"transactions":9,"vwap":1444},"2026-02-11",28.15,28.227,0.104,{"date":1447,"open":1448,"high":1373,"low":1449,"close":1449,"change":1450,"percent_change":404,"volume":1451,"transactions":9,"vwap":1449},"2026-02-10",28.2,28.123,-0.047,15200,{"date":1453,"open":1454,"high":1455,"low":1454,"close":1456,"change":1300,"percent_change":232,"volume":1022,"transactions":9,"vwap":1456},"2026-02-09",27.98,28.18,28.17,{"date":1458,"open":1172,"high":1459,"low":1460,"close":1461,"change":1462,"percent_change":1463,"volume":1464,"transactions":9,"vwap":1461},"2026-02-06",28.16,27.85,28.145,0.671,2.44,10800,{"date":1466,"open":1467,"high":1285,"low":1468,"close":1469,"change":1470,"percent_change":1471,"volume":1226,"transactions":9,"vwap":1469},"2026-02-05",27.61,27.46,27.474,-0.351,-1.26,{"date":1473,"open":1474,"high":1412,"low":1475,"close":1475,"change":1476,"percent_change":1321,"volume":1477,"transactions":9,"vwap":1475},"2026-02-04",27.96,27.825,-0.149,10400,{"date":1479,"open":1480,"high":1456,"low":1481,"close":1482,"change":1483,"percent_change":1484,"volume":1029,"transactions":9,"vwap":1482},"2026-02-03",28.098,27.881,27.974,-0.425,-1.5,{"date":1486,"open":1172,"high":1487,"low":1172,"close":1488,"change":1489,"percent_change":1490,"volume":767,"transactions":9,"vwap":1488},"2026-02-02",28.445,28.399,0.381,1.36,{"date":1492,"open":1493,"high":1493,"low":1494,"close":1495,"change":1496,"percent_change":1497,"volume":1094,"transactions":9,"vwap":1495},"2026-01-30",28.32,27.921,28.018,-0.177,-0.63,{"date":1499,"open":1500,"high":1500,"low":1501,"close":1502,"change":1503,"percent_change":1504,"volume":1391,"transactions":9,"vwap":1502},"2026-01-29",28.36,27.981,28.195,-0.13,-0.46,{"date":1506,"open":1413,"high":1507,"low":1413,"close":1508,"change":786,"percent_change":1509,"volume":858,"transactions":9,"vwap":1508},"2026-01-28",28.366,28.325,0.84,{"date":1511,"open":1408,"high":1443,"low":1512,"close":1512,"change":1513,"percent_change":1503,"volume":1514,"transactions":9,"vwap":1512},"2026-01-27",28.087999,-0.037,9000,{"date":1516,"open":1409,"high":1456,"low":1409,"close":1389,"change":1517,"percent_change":1518,"volume":1519,"transactions":9,"vwap":1389},"2026-01-26",0.129,0.46,3500,{"date":1521,"open":1522,"high":1522,"low":1523,"close":1524,"change":1525,"percent_change":1526,"volume":1527,"transactions":9,"vwap":1524},"2026-01-23",28.059999,27.94,27.996,-0.156,-0.55,7700,{"date":1529,"open":1522,"high":1530,"low":1522,"close":1531,"change":1077,"percent_change":1112,"volume":744,"transactions":9,"vwap":1531},"2026-01-22",28.22,28.152,{"date":1533,"open":1475,"high":1534,"low":1165,"close":1535,"change":766,"percent_change":1536,"volume":1226,"transactions":9,"vwap":1535},"2026-01-21",28.049999,27.983,1.82,{"date":1538,"open":1467,"high":1285,"low":1539,"close":1278,"change":1540,"percent_change":820,"volume":1541,"transactions":9,"vwap":1278},"2026-01-20",27.47,-0.392,9100,{"date":1543,"open":1172,"high":1172,"low":1544,"close":1319,"change":1545,"percent_change":1546,"volume":1079,"transactions":9,"vwap":1319},"2026-01-16",27.87,-0.019,-0.07,{"date":1548,"open":1549,"high":1381,"low":1550,"close":1551,"change":1552,"percent_change":1349,"volume":1553,"transactions":9,"vwap":1551},"2026-01-15",28.01,27.891,27.894,0.085,13500,{"date":1555,"open":1556,"high":1557,"low":1331,"close":1558,"change":1559,"percent_change":1560,"volume":1561,"transactions":9,"vwap":1558},"2026-01-14",27.74,27.86,27.809,-0.039,-0.14,29100,{"date":1563,"open":1564,"high":1565,"low":1566,"close":1567,"change":648,"percent_change":1568,"volume":767,"transactions":9,"vwap":1567},"2026-01-13",27.84,27.89,27.8,27.848,-0.29,{"date":1570,"open":1571,"high":1172,"low":1571,"close":1572,"change":1573,"percent_change":232,"volume":1574,"transactions":9,"vwap":1572},"2026-01-12",27.782,27.928,0.024,14700,{"date":1576,"open":1577,"high":1523,"low":1577,"close":1578,"change":1579,"percent_change":1326,"volume":1309,"transactions":9,"vwap":1578},"2026-01-09",27.67,27.904,0.239,{"date":1581,"open":1582,"high":1583,"low":1584,"close":1585,"change":1586,"percent_change":773,"volume":1211,"transactions":9,"vwap":1585},"2026-01-08",27.7,27.735,27.66,27.665,-0.157,{"date":1588,"open":1355,"high":1355,"low":1312,"close":1589,"change":1590,"percent_change":1591,"volume":1592,"transactions":9,"vwap":1589},"2026-01-07",27.822,-0.183,-0.65,5000,{"date":1594,"open":1595,"high":1412,"low":1595,"close":1596,"change":1597,"percent_change":1598,"volume":1599,"transactions":9,"vwap":1596},"2026-01-06",27.744,28.0049992,0.528,1.92,23200,{"date":1601,"open":1602,"high":1603,"low":1604,"close":1605,"change":1383,"percent_change":1146,"volume":873,"transactions":9,"vwap":1605},"2026-01-05",27.48,27.53,27.41,27.477,{"date":1607,"open":1608,"high":1608,"low":1209,"close":1609,"change":1610,"percent_change":1404,"volume":1611,"transactions":9,"vwap":1609},"2026-01-02",27.42,27.306,0.119,16700,{"date":1613,"open":1291,"high":1291,"low":1614,"close":1614,"change":1615,"percent_change":1616,"volume":1617,"transactions":9,"vwap":1614},"2025-12-31",27.187,-0.235,-0.86,14100,{"date":1619,"open":1604,"high":1305,"low":1604,"close":1620,"change":1621,"percent_change":368,"volume":1622,"transactions":9,"vwap":1620},"2025-12-30",27.422,-0.059,19000,{"date":1624,"open":1625,"high":1603,"low":1626,"close":1627,"change":977,"percent_change":1628,"volume":1629,"transactions":9,"vwap":1627},"2025-12-29",27.51,27.43,27.481,-0.31,9400,{"date":1631,"open":1602,"high":1632,"low":1602,"close":1633,"change":1634,"percent_change":1635,"volume":1191,"transactions":9,"vwap":1633},"2025-12-26",27.575,27.567,0.027,0.1,{"date":1637,"open":1638,"high":1639,"low":1468,"close":1639,"change":1640,"percent_change":1641,"volume":844,"transactions":9,"vwap":1639},"2025-12-24",27.49,27.54,0.118,0.43,{"date":1643,"open":1644,"high":1644,"low":1645,"close":1620,"change":1646,"percent_change":1647,"volume":1154,"transactions":9,"vwap":1620},"2025-12-23",27.44,27.34,-0.028,-0.1,{"date":1649,"open":1291,"high":1539,"low":1650,"close":1651,"change":736,"percent_change":137,"volume":1652,"transactions":9,"vwap":1651},"2025-12-22",27.352,27.45,182100,{"date":1654,"open":1274,"high":1655,"low":1274,"close":1259,"change":1656,"percent_change":1657,"volume":1658,"transactions":9,"vwap":1259},"2025-12-19",27.33,0.259,0.96,13200,{"date":1660,"open":1209,"high":1196,"low":1661,"close":1662,"change":1663,"percent_change":1078,"volume":1664,"transactions":9,"vwap":1662},"2025-12-18",26.98,27.011,0.152,16400,{"date":1666,"open":1667,"high":1194,"low":1668,"close":1668,"change":1669,"percent_change":1670,"volume":865,"transactions":9,"vwap":1668},"2025-12-17",27.13,26.859,-0.225,-0.83,{"date":1672,"open":1673,"high":1667,"low":1674,"close":1675,"change":1676,"percent_change":1677,"volume":1678,"transactions":9,"vwap":1675},"2025-12-16",27.030001,26.95,27.084,-0.195,-0.71,15900,{"date":1680,"open":1305,"high":1305,"low":1259,"close":1681,"change":1682,"percent_change":1013,"volume":1683,"transactions":9,"vwap":1681},"2025-12-15",27.279,-0.176,6600,{"date":1685,"open":1337,"high":1686,"low":1651,"close":1687,"change":1688,"percent_change":1689,"volume":1690,"transactions":9,"vwap":1687},"2025-12-12",27.865,27.455,-0.389,-1.4,9700,{"date":1692,"open":1582,"high":1460,"low":1582,"close":1693,"change":1694,"percent_change":52,"volume":1695,"transactions":9,"vwap":1693},"2025-12-11",27.844,0.135,5800,{"date":1697,"open":1291,"high":1337,"low":1291,"close":1698,"change":1699,"percent_change":1700,"volume":1701,"transactions":9,"vwap":1698},"2025-12-10",27.709,0.299,1.09,47000,{"date":1703,"open":1293,"high":1293,"low":1704,"close":1604,"change":1705,"percent_change":1706,"volume":1707,"transactions":9,"vwap":1604},"2025-12-09",27.405,-0.088,-0.32,12700,{"date":1709,"open":1710,"high":1710,"low":1638,"close":1711,"change":1712,"percent_change":1713,"volume":1561,"transactions":9,"vwap":1711},"2025-12-08",27.65,27.498,-0.19,-0.69,{"date":1715,"open":1710,"high":1337,"low":1710,"close":1716,"change":1717,"percent_change":626,"volume":1094,"transactions":9,"vwap":1716},"2025-12-05",27.688,0.159,{"date":1719,"open":1720,"high":1721,"low":1468,"close":1722,"change":1021,"percent_change":1198,"volume":1079,"transactions":9,"vwap":1722},"2025-12-04",27.59,27.592,27.529,{"date":1724,"open":1209,"high":1638,"low":1209,"close":1725,"change":1726,"percent_change":675,"volume":1079,"transactions":9,"vwap":1725},"2025-12-03",27.489,0.254,{"date":1728,"open":1729,"high":1730,"low":1731,"close":1732,"change":1733,"percent_change":1518,"volume":814,"transactions":9,"vwap":1732},"2025-12-02",27.184,27.309,27.15,27.235,0.126,{"date":1735,"open":1667,"high":1736,"low":1237,"close":1737,"change":1738,"percent_change":752,"volume":1739,"transactions":9,"vwap":1737},"2025-12-01",27.28,27.109,-0.121,27400,{"date":1741,"open":1742,"high":1743,"low":1742,"close":1744,"change":1745,"percent_change":137,"volume":1519,"transactions":9,"vwap":1744},"2025-11-28",27.22,27.25,27.23,0.178,{"date":1747,"open":1274,"high":1748,"low":1274,"close":1749,"change":1750,"percent_change":476,"volume":1205,"transactions":9,"vwap":1749},"2025-11-26",27.14,27.052,0.099,{"date":1752,"open":1753,"high":1754,"low":1753,"close":1755,"change":1756,"percent_change":1757,"volume":794,"transactions":9,"vwap":1755},"2025-11-25",26.63,26.96,26.953,0.364,1.37,{"date":1759,"open":1760,"high":1761,"low":1762,"close":1763,"change":1764,"percent_change":864,"volume":1765,"transactions":9,"vwap":1763},"2025-11-24",26.47,26.664,26.44,26.589,0.233,11900,{"date":1767,"open":1768,"high":1769,"low":1770,"close":1771,"change":1772,"percent_change":1773,"volume":1774,"transactions":9,"vwap":1771},"2025-11-21",26.13,26.53,26.040001,26.356,0.396,1.53,29400,{"date":1776,"open":1777,"high":1777,"low":26,"close":26,"change":1778,"percent_change":1779,"volume":1780,"transactions":9,"vwap":26},"2025-11-20",26.84,-0.554,-2.09,11500,{"date":1782,"open":1783,"high":1784,"low":1785,"close":1786,"change":1787,"percent_change":1788,"volume":1789,"transactions":9,"vwap":1786},"2025-11-19",26.62,26.684,26.431,26.514,-0.024,-0.09,10700,{"date":1791,"open":1792,"high":1793,"low":1794,"close":1795,"change":1559,"percent_change":719,"volume":939,"transactions":9,"vwap":1795},"2025-11-18",26.52,26.64,26.39,26.538,{"date":1797,"open":1661,"high":1661,"low":1792,"close":1798,"change":1799,"percent_change":1484,"volume":905,"transactions":9,"vwap":1798},"2025-11-17",26.577,-0.405,{"date":1801,"open":1802,"high":1803,"low":1802,"close":1804,"change":1805,"percent_change":1806,"volume":1807,"transactions":9,"vwap":1804},"2025-11-14",26.905,27.194,26.982,-0.113,-0.42,23500,{"date":1809,"open":1626,"high":1810,"low":1324,"close":1811,"change":1812,"percent_change":1813,"volume":794,"transactions":9,"vwap":1811},"2025-11-13",27.465,27.094999,-0.439,-1.59,{"date":1815,"open":1354,"high":1816,"low":1354,"close":1817,"change":1818,"percent_change":1819,"volume":1820,"transactions":9,"vwap":1817},"2025-11-12",27.664,27.534,0.063,0.23,10500,{"date":1822,"open":1608,"high":1823,"low":1608,"close":1824,"change":1825,"percent_change":736,"volume":1826,"transactions":9,"vwap":1824},"2025-11-11",27.548,27.471,0.049,5700,{"date":1828,"open":1259,"high":1644,"low":1187,"close":1620,"change":122,"percent_change":1829,"volume":1830,"transactions":9,"vwap":1620},"2025-11-10",0.92,12000,{"date":1832,"open":1266,"high":1833,"low":1266,"close":1833,"change":765,"percent_change":1112,"volume":1574,"transactions":9,"vwap":1833},"2025-11-07",27.172,{"date":1835,"open":1194,"high":1194,"low":1836,"close":1837,"change":1838,"percent_change":897,"volume":1064,"transactions":9,"vwap":1837},"2025-11-06",26.975,27.0090008,-0.318,{"date":1840,"open":1841,"high":1604,"low":1842,"close":1843,"change":1247,"percent_change":1248,"volume":1844,"transactions":9,"vwap":1843},"2025-11-05",27.3,27.225,27.327,29500,{"date":1846,"open":1655,"high":1847,"low":1848,"close":1848,"change":1849,"percent_change":1850,"volume":1851,"transactions":9,"vwap":1848},"2025-11-04",27.395,27.216,-0.313,-1.14,18900,{"date":1853,"open":1556,"high":1556,"low":1604,"close":1722,"change":1676,"percent_change":313,"volume":1854,"transactions":9,"vwap":1722},"2025-11-03",7800,{"date":1856,"open":1857,"high":1858,"low":1354,"close":1859,"change":1860,"percent_change":1141,"volume":985,"transactions":9,"vwap":1859},"2025-10-31",27.69,27.727,27.724,0.244,{"date":1862,"open":1339,"high":1339,"low":1602,"close":1602,"change":1863,"percent_change":1864,"volume":1820,"transactions":9,"vwap":1602},"2025-10-30",-0.158,-0.57,{"date":1866,"open":1174,"high":1475,"low":1867,"close":1868,"change":1869,"percent_change":1168,"volume":1870,"transactions":9,"vwap":1868},"2025-10-29",27.56,27.638,-0.284,12400,{"date":1872,"open":1179,"high":1179,"low":1873,"close":1873,"change":1874,"percent_change":557,"volume":915,"transactions":9,"vwap":1873},"2025-10-28",27.922,-0.142,{"date":1876,"open":1549,"high":1877,"low":1454,"close":1877,"change":792,"percent_change":1878,"volume":1879,"transactions":9,"vwap":1877},"2025-10-27",28.063999,0.94,24700,{"date":1881,"open":1882,"high":1474,"low":1883,"close":1883,"change":1733,"percent_change":1518,"volume":794,"transactions":9,"vwap":1883},"2025-10-24",27.924,27.802,{"date":1885,"open":1305,"high":1886,"low":1305,"close":1887,"change":1888,"percent_change":1518,"volume":1176,"transactions":9,"vwap":1887},"2025-10-23",27.71,27.676,0.127,{"date":1890,"open":1891,"high":1891,"low":1626,"close":1892,"change":505,"percent_change":992,"volume":782,"transactions":9,"vwap":1892},"2025-10-22",27.72,27.549,{"date":1894,"open":1339,"high":1895,"low":1339,"close":1896,"change":1445,"percent_change":476,"volume":1309,"transactions":9,"vwap":1896},"2025-10-21",27.909,27.879,{"date":1898,"open":1582,"high":1157,"low":1582,"close":1899,"change":1900,"percent_change":864,"volume":1901,"transactions":9,"vwap":1899},"2025-10-20",27.775,0.241,14800,{"date":1903,"open":1259,"high":1639,"low":1259,"close":1817,"change":1888,"percent_change":1518,"volume":1826,"transactions":9,"vwap":1817},"2025-10-17",{"date":1905,"open":1906,"high":1564,"low":1907,"close":1908,"change":1909,"percent_change":1397,"volume":1910,"transactions":9,"vwap":1908},"2025-10-16",27.83,27.39,27.407,-0.341,19700,{"date":1912,"open":1164,"high":1164,"low":1913,"close":1913,"change":1552,"percent_change":1349,"volume":1914,"transactions":9,"vwap":1913},"2025-10-15",27.748,3100,{"date":1916,"open":1917,"high":1918,"low":1917,"close":1919,"change":1920,"percent_change":1175,"volume":1309,"transactions":9,"vwap":1919},"2025-10-14",27.35,27.837,27.663,0.038,{"date":1922,"open":1577,"high":1577,"low":1923,"close":1924,"change":1131,"percent_change":1925,"volume":1926,"transactions":9,"vwap":1924},"2025-10-13",27.533,27.625,1.35,4400,{"date":1928,"open":1408,"high":1408,"low":1743,"close":1929,"change":1930,"percent_change":1931,"volume":1617,"transactions":9,"vwap":1929},"2025-10-10",27.257,-0.639,-2.29,{"date":1933,"open":1934,"high":1935,"low":1544,"close":1936,"change":1937,"percent_change":1938,"volume":1939,"transactions":9,"vwap":1936},"2025-10-09",27.9,27.929,27.896,-0.135,-0.48,6900,{"date":1941,"open":1565,"high":1942,"low":1943,"close":1942,"change":1944,"percent_change":1945,"volume":1342,"transactions":9,"vwap":1942},"2025-10-08",28.031,27.88,0.346,1.25,{"date":1947,"open":1312,"high":1312,"low":1948,"close":1949,"change":1525,"percent_change":773,"volume":760,"transactions":9,"vwap":1949},"2025-10-07",27.58,27.685,{"date":1951,"open":1565,"high":1565,"low":1174,"close":1952,"change":1953,"percent_change":1146,"volume":1301,"transactions":9,"vwap":1952},"2025-10-06",27.841,0.175,{"date":1955,"open":1956,"high":1460,"low":1957,"close":1314,"change":1958,"percent_change":1021,"volume":1826,"transactions":9,"vwap":1314},"2025-10-03",27.725,27.662,0.011,{"date":1960,"open":1313,"high":1331,"low":1638,"close":1961,"change":1962,"percent_change":38,"volume":1133,"transactions":9,"vwap":1961},"2025-10-02",27.655,0.201,{"date":1964,"open":1259,"high":1965,"low":1259,"close":1965,"change":1198,"percent_change":1199,"volume":1914,"transactions":9,"vwap":1965},"2025-10-01",27.454,{"date":1967,"open":1968,"high":1969,"low":1731,"close":1969,"change":1970,"percent_change":1971,"volume":1378,"transactions":9,"vwap":1969},"2025-09-30",27.236,27.304,0.054,0.2,{"date":1973,"open":1655,"high":1655,"low":1742,"close":1743,"change":1818,"percent_change":1819,"volume":1974,"transactions":9,"vwap":1743},"2025-09-29",11400,{"date":1976,"open":1977,"high":1803,"low":1977,"close":1614,"change":263,"percent_change":458,"volume":829,"transactions":9,"vwap":1614},"2025-09-26",27.02,{"date":1979,"open":1980,"high":1981,"low":1980,"close":1982,"change":1503,"percent_change":1938,"volume":993,"transactions":9,"vwap":1982},"2025-09-25",26.92,26.99,26.967,{"date":1984,"open":1985,"high":1985,"low":1208,"close":1986,"change":1987,"percent_change":1988,"volume":1309,"transactions":9,"vwap":1986},"2025-09-24",27.16,27.097,-0.067,-0.25,{"date":1990,"open":1736,"high":1188,"low":1667,"close":1991,"change":1992,"percent_change":1357,"volume":970,"transactions":9,"vwap":1991},"2025-09-23",27.164,-0.136,{"date":1994,"open":1748,"high":1188,"low":1995,"close":1841,"change":1996,"percent_change":23,"volume":1997,"transactions":9,"vwap":1841},"2025-09-22",27.12,0.089,8800,{"date":1999,"open":2000,"high":2000,"low":1985,"close":2001,"change":2002,"percent_change":201,"volume":2003,"transactions":9,"vwap":2001},"2025-09-19",27.29,27.211,-0.011,3700,{"date":2005,"open":1667,"high":1195,"low":1667,"close":2006,"change":2007,"percent_change":117,"volume":1000,"transactions":9,"vwap":2006},"2025-09-18",27.222,0.303,{"date":2009,"open":2010,"high":1981,"low":2010,"close":2011,"change":2012,"percent_change":263,"volume":1184,"transactions":9,"vwap":2011},"2025-09-17",26.82,26.919,0.059,{"date":2014,"open":1754,"high":1754,"low":2015,"close":2016,"change":2017,"percent_change":541,"volume":1007,"transactions":9,"vwap":2016},"2025-09-16",26.8,26.86,-0.064,{"date":2019,"open":2020,"high":1208,"low":2021,"close":2022,"change":1634,"percent_change":1635,"volume":2023,"transactions":9,"vwap":2022},"2025-09-15",26.9,26.88,26.924,65000,{"date":2025,"open":1985,"high":1985,"low":2026,"close":2026,"change":2027,"percent_change":2028,"volume":2029,"transactions":9,"vwap":2026},"2025-09-12",26.897,-0.274,-1.01,2000,{"date":2031,"open":1661,"high":1209,"low":1661,"close":1306,"change":2032,"percent_change":2033,"volume":2034,"transactions":9,"vwap":1306},"2025-09-11",0.371,1.38,23000,{"date":2036,"open":2037,"high":1236,"low":2038,"close":2015,"change":112,"percent_change":201,"volume":1342,"transactions":9,"vwap":2015},"2025-09-10",26.85,26.79,{"date":2040,"open":2041,"high":2010,"low":2042,"close":1266,"change":648,"percent_change":684,"volume":1226,"transactions":9,"vwap":1266},"2025-09-09",26.78,26.68,{"date":2044,"open":1980,"high":1980,"low":2045,"close":2046,"change":2047,"percent_change":2048,"volume":2049,"transactions":9,"vwap":2046},"2025-09-08",26.74,26.89,0.08,0.3,23700,{"date":2051,"open":2020,"high":2020,"low":1793,"close":1266,"change":702,"percent_change":323,"volume":2052,"transactions":9,"vwap":1266},"2025-09-05",28400,{"date":2054,"open":2055,"high":2041,"low":2055,"close":2041,"change":122,"percent_change":1878,"volume":1440,"transactions":9,"vwap":2041},"2025-09-04",26.48,{"date":2057,"open":2058,"high":2058,"low":2059,"close":1769,"change":1316,"percent_change":648,"volume":1477,"transactions":9,"vwap":1769},"2025-09-03",26.55,26.434,{"date":2061,"open":1214,"high":2058,"low":2062,"close":2058,"change":2063,"percent_change":495,"volume":2064,"transactions":9,"vwap":2058},"2025-09-02",26.365,-0.12,13700,{"date":2066,"open":2041,"high":2041,"low":1753,"close":1202,"change":1056,"percent_change":1424,"volume":1205,"transactions":9,"vwap":1202},"2025-08-29",{"date":2068,"open":2069,"high":2046,"low":2069,"close":1245,"change":2070,"percent_change":2071,"volume":2072,"transactions":9,"vwap":1245},"2025-08-28",26.75,0.12,0.45,9200,{"date":2074,"open":2075,"high":2038,"low":2075,"close":2069,"change":232,"percent_change":926,"volume":2076,"transactions":9,"vwap":2069},"2025-08-27",26.72,11800,{"date":2078,"open":1238,"high":2042,"low":1238,"close":2079,"change":107,"percent_change":1819,"volume":887,"transactions":9,"vwap":2079},"2025-08-26",26.66,{"date":2081,"open":2010,"high":2010,"low":2082,"close":2082,"change":1712,"percent_change":1677,"volume":1541,"transactions":9,"vwap":2082},"2025-08-25",26.6,{"date":2084,"open":2085,"high":1777,"low":2085,"close":2038,"change":2086,"percent_change":1490,"volume":2087,"transactions":9,"vwap":2038},"2025-08-22",26.58,0.36,6100,{"date":2089,"open":2090,"high":1229,"low":2091,"close":1214,"change":2063,"percent_change":495,"volume":2092,"transactions":9,"vwap":1214},"2025-08-21",26.46,26.37,15000,{"date":2094,"open":2095,"high":2095,"low":2096,"close":2058,"change":2097,"percent_change":2098,"volume":1022,"transactions":9,"vwap":2058},"2025-08-20",26.7,26.42,-0.097,-0.36,{"date":2100,"open":2101,"high":2010,"low":2102,"close":2103,"change":2104,"percent_change":666,"volume":2105,"transactions":9,"vwap":2103},"2025-08-19",26.77,26.615,26.647,-0.049,37100,{"date":2107,"open":2075,"high":2075,"low":2079,"close":2108,"change":2109,"percent_change":2070,"volume":1695,"transactions":9,"vwap":2108},"2025-08-18",26.696,0.031,{"date":2111,"open":2112,"high":2112,"low":1753,"close":2113,"change":2114,"percent_change":112,"volume":2064,"transactions":9,"vwap":2113},"2025-08-15",26.73,26.665,-0.004,{"date":2116,"open":2117,"high":2118,"low":1238,"close":2118,"change":2119,"percent_change":2120,"volume":1464,"transactions":9,"vwap":2118},"2025-08-14",26.61,26.669,-0.114,-0.43,{"date":2122,"open":1753,"high":2123,"low":1238,"close":2124,"change":1656,"percent_change":2125,"volume":2126,"transactions":9,"vwap":2124},"2025-08-13",26.785,26.783,0.98,89700,{"date":2128,"open":1222,"high":2129,"low":2130,"close":2129,"change":2048,"percent_change":1295,"volume":1854,"transactions":9,"vwap":2129},"2025-08-12",26.524,26.36,{"date":2132,"open":2133,"high":2134,"low":2135,"close":2136,"change":1225,"percent_change":978,"volume":1391,"transactions":9,"vwap":2136},"2025-08-11",26.33,26.41,26.22,26.224,{"date":2138,"open":2139,"high":2140,"low":2135,"close":2141,"change":2142,"percent_change":1124,"volume":1147,"transactions":9,"vwap":2141},"2025-08-08",26.32,26.321,26.297,0.133,{"date":2144,"open":1794,"high":1794,"low":2145,"close":2146,"change":1255,"percent_change":1713,"volume":2092,"transactions":9,"vwap":2146},"2025-08-07",26.044001,26.164,{"date":2148,"open":2149,"high":2150,"low":2151,"close":2152,"change":1077,"percent_change":2153,"volume":1707,"transactions":9,"vwap":2152},"2025-08-06",26.197,26.346,26.19,26.345,0.65,{"date":2155,"open":2156,"high":2156,"low":2157,"close":2158,"change":2159,"percent_change":2160,"volume":1690,"transactions":9,"vwap":2158},"2025-08-05",26.355,26.17,26.176,-0.108,-0.41,{"date":2162,"open":2163,"high":2164,"low":1770,"close":2164,"change":2165,"percent_change":969,"volume":767,"transactions":9,"vwap":2164},"2025-08-04",26.049999,26.284,0.398,{"date":2167,"open":2168,"high":2169,"low":2170,"close":2171,"change":2172,"percent_change":484,"volume":2173,"transactions":9,"vwap":2171},"2025-08-01",25.9,26.02,25.83,25.886,-0.269,22500,{"date":2175,"open":2133,"high":1760,"low":2176,"close":2176,"change":2177,"percent_change":2178,"volume":1914,"transactions":9,"vwap":2176},"2025-07-31",26.155,-0.315,-1.19,{"date":2180,"open":2181,"high":2182,"low":1760,"close":1760,"change":2183,"percent_change":2184,"volume":993,"transactions":9,"vwap":1760},"2025-07-30",26.604,26.65,-0.061,-0.23,{"date":2186,"open":2182,"high":2187,"low":2188,"close":2189,"change":2190,"percent_change":684,"volume":1079,"transactions":9,"vwap":2189},"2025-07-29",26.671,26.515,26.531,-0.081,{"date":2192,"open":1753,"high":2193,"low":2117,"close":2194,"change":1117,"percent_change":594,"volume":782,"transactions":9,"vwap":2194},"2025-07-28",26.662,26.612,{"date":2196,"open":2197,"high":1793,"low":2058,"close":2198,"change":2199,"percent_change":1199,"volume":2200,"transactions":9,"vwap":2198},"2025-07-25",26.57,26.627,0.145,2200,{"date":2202,"open":1229,"high":2203,"low":2204,"close":2205,"change":2206,"percent_change":2207,"volume":954,"transactions":9,"vwap":2205},"2025-07-24",26.54,26.471,26.482,0.045,0.17,{"date":2209,"open":2210,"high":2211,"low":2212,"close":2211,"change":1717,"percent_change":1063,"volume":2213,"transactions":9,"vwap":2211},"2025-07-23",26.34,26.437,26.3,5300,{"date":2215,"open":2216,"high":2217,"low":1230,"close":2217,"change":2218,"percent_change":191,"volume":2200,"transactions":9,"vwap":2217},"2025-07-22",26.159,26.278,0.196,{"date":2220,"open":2221,"high":2135,"low":2222,"close":2223,"change":2224,"percent_change":107,"volume":2225,"transactions":9,"vwap":2223},"2025-07-21",26.16,26.07,26.082001,0.015,12300,{"date":2227,"open":2228,"high":2228,"low":2229,"close":2230,"change":2231,"percent_change":1006,"volume":1233,"transactions":9,"vwap":2230},"2025-07-18",26.1,26.013,26.066999,0.004,{"date":2233,"open":2234,"high":2222,"low":2234,"close":2235,"change":1403,"percent_change":1101,"volume":1118,"transactions":9,"vwap":2235},"2025-07-17",25.92,26.063,{"date":2237,"open":2238,"high":2239,"low":2240,"close":2239,"change":1640,"percent_change":1518,"volume":1561,"transactions":9,"vwap":2239},"2025-07-16",25.79,25.938,25.6,{"date":2242,"open":2163,"high":2163,"low":2243,"close":2243,"change":1568,"percent_change":2244,"volume":2245,"transactions":9,"vwap":2243},"2025-07-15",25.82,-1.11,3600,{"date":2247,"open":2248,"high":2249,"low":2250,"close":2249,"change":2047,"percent_change":1349,"volume":1176,"transactions":9,"vwap":2249},"2025-07-14",26.01,26.11,25.99,{"date":2252,"open":2253,"high":2253,"low":2254,"close":2255,"change":404,"percent_change":1591,"volume":2256,"transactions":9,"vwap":2255},"2025-07-11",26.08,26,26.030001,7100,{"date":2258,"open":2259,"high":2259,"low":2260,"close":2260,"change":813,"percent_change":1093,"volume":2261,"transactions":9,"vwap":2260},"2025-07-10",26.31,26.2,1700,{"date":2263,"open":2264,"high":2265,"low":2228,"close":2266,"change":2267,"percent_change":2268,"volume":985,"transactions":9,"vwap":2266},"2025-07-09",26.24,26.25,26.23,0.05,0.19,{"date":2270,"open":2265,"high":2271,"low":2272,"close":2272,"change":242,"percent_change":1021,"volume":1007,"transactions":9,"vwap":2272},"2025-07-08",26.264,26.18,{"date":2274,"open":2264,"high":2139,"low":2275,"close":2157,"change":1712,"percent_change":2276,"volume":1425,"transactions":9,"vwap":2157},"2025-07-07",26.14,-0.72,{"date":2278,"open":2279,"high":1794,"low":2279,"close":2130,"change":828,"percent_change":793,"volume":2280,"transactions":9,"vwap":2130},"2025-07-03",26.332,3300,{"date":2282,"open":1768,"high":1230,"low":1770,"close":1230,"change":2267,"percent_change":2268,"volume":954,"transactions":9,"vwap":1230},"2025-07-02",{"date":2284,"open":1770,"high":1230,"low":1770,"close":2228,"change":702,"percent_change":2070,"volume":899,"transactions":9,"vwap":2228},"2025-07-01",{"date":2286,"open":26,"high":2222,"low":2287,"close":2222,"change":1819,"percent_change":1141,"volume":2288,"transactions":9,"vwap":2222},"2025-06-30",25.91,16800,{"date":2290,"open":2291,"high":2292,"low":2293,"close":2291,"change":1175,"percent_change":2294,"volume":2295,"transactions":9,"vwap":2291},"2025-06-27",25.84,25.95,25.72,0.54,25000,{"date":2297,"open":2298,"high":2299,"low":2300,"close":2299,"change":736,"percent_change":292,"volume":2301,"transactions":9,"vwap":2299},"2025-06-26",25.65,25.7,25.561,17300,{"date":2303,"open":2293,"high":2293,"low":2304,"close":2304,"change":303,"percent_change":2305,"volume":2306,"transactions":9,"vwap":2304},"2025-06-25",25.52,-0.62,184600,{"date":2308,"open":2309,"high":2310,"low":2309,"close":2311,"change":2048,"percent_change":2312,"volume":2313,"transactions":9,"vwap":2311},"2025-06-24",25.53,25.71,25.68,1.18,132600,{"date":2315,"open":2316,"high":2317,"low":2318,"close":2317,"change":1819,"percent_change":379,"volume":2319,"transactions":9,"vwap":2317},"2025-06-23",25.27,25.38,24.99,11000,{"date":2321,"open":2322,"high":2323,"low":2324,"close":2325,"change":112,"percent_change":201,"volume":1464,"transactions":9,"vwap":2325},"2025-06-20",25.11,25.21,25.09,25.15,{"date":2327,"open":2328,"high":2329,"low":2330,"close":2331,"change":813,"percent_change":2063,"volume":1939,"transactions":9,"vwap":2331},"2025-06-18",25.217,25.29,25.113,25.16,{"date":2333,"open":2323,"high":2334,"low":2335,"close":2336,"change":666,"percent_change":1677,"volume":2337,"transactions":9,"vwap":2336},"2025-06-17",25.368,25.13,25.19,33600,{"date":2339,"open":2340,"high":2317,"low":2340,"close":2341,"change":2342,"percent_change":2312,"volume":1765,"transactions":9,"vwap":2341},"2025-06-16",25.26,25.37,0.297,{"date":2344,"open":2345,"high":2346,"low":2347,"close":2348,"change":2349,"percent_change":2350,"volume":2351,"transactions":9,"vwap":2348},"2025-06-13",25.22,25.247,25.07,25.073,-0.427,-1.67,33700,{"date":2353,"open":2340,"high":2354,"low":2340,"close":2354,"change":2355,"percent_change":1199,"volume":1301,"transactions":9,"vwap":2354},"2025-06-12",25.5,0.139,{"date":2357,"open":2354,"high":2304,"low":2358,"close":2359,"change":2360,"percent_change":684,"volume":2361,"transactions":9,"vwap":2359},"2025-06-11",25.32,25.361,-0.076,19300,{"date":2363,"open":2364,"high":2365,"low":2366,"close":2367,"change":2368,"percent_change":1518,"volume":2369,"transactions":9,"vwap":2367},"2025-06-10",25.4,25.44,25.371,25.437,0.117,8600,{"date":2371,"open":2372,"high":2373,"low":2374,"close":2358,"change":211,"percent_change":1056,"volume":744,"transactions":9,"vwap":2358},"2025-06-09",25.36,25.424,25.28,{"date":2376,"open":2341,"high":2364,"low":2377,"close":2341,"change":736,"percent_change":292,"volume":1599,"transactions":9,"vwap":2341},"2025-06-06",25.31,{"date":2379,"open":2380,"high":2381,"low":2382,"close":2336,"change":2047,"percent_change":142,"volume":1417,"transactions":9,"vwap":2336},"2025-06-05",25.177,25.293,25.1,{"date":2384,"open":2331,"high":2385,"low":2382,"close":2322,"change":242,"percent_change":1021,"volume":2386,"transactions":9,"vwap":2322},"2025-06-04",25.228,131600,{"date":2388,"open":2389,"high":2382,"low":2390,"close":2382,"change":892,"percent_change":2391,"volume":1939,"transactions":9,"vwap":2382},"2025-06-03",24.92,24.85,0.97,{"date":2393,"open":2394,"high":2395,"low":2396,"close":2395,"change":1635,"percent_change":127,"volume":2397,"transactions":9,"vwap":2395},"2025-06-02",24.74,24.86,24.653,19200,{"date":2399,"open":2400,"high":2395,"low":2400,"close":2401,"change":1021,"percent_change":2402,"volume":1451,"transactions":9,"vwap":2401},"2025-05-30",24.62,24.76,0.16,{"date":2404,"open":2405,"high":2406,"low":2407,"close":2408,"change":1021,"percent_change":2402,"volume":2409,"transactions":9,"vwap":2408},"2025-05-29",24.781,24.821,24.695,24.72,27200,{"date":2411,"open":2395,"high":2412,"low":2413,"close":2413,"change":1712,"percent_change":2414,"volume":2415,"transactions":9,"vwap":2413},"2025-05-28",24.9,24.68,-0.76,27300,{"date":2417,"open":2418,"high":2389,"low":2418,"close":2419,"change":1641,"percent_change":2420,"volume":2213,"transactions":9,"vwap":2419},"2025-05-27",24.77,24.87,1.76,{"date":2422,"open":2423,"high":2424,"low":2423,"close":2425,"change":978,"percent_change":2426,"volume":934,"transactions":9,"vwap":2425},"2025-05-23",24.27,24.55,24.44,-1.13,{"date":2428,"open":2429,"high":2430,"low":2431,"close":2408,"change":2432,"percent_change":2432,"volume":1451,"transactions":9,"vwap":2408},"2025-05-22",24.75,24.81,24.7,0,{"date":2434,"open":2435,"high":2436,"low":2408,"close":2408,"change":1321,"percent_change":2437,"volume":1527,"transactions":9,"vwap":2408},"2025-05-21",25.059999,25.08,-2.1,{"date":2439,"open":2329,"high":2440,"low":2325,"close":2441,"change":1788,"percent_change":2098,"volume":844,"transactions":9,"vwap":2441},"2025-05-20",25.3,25.25,{"date":2443,"open":2382,"high":2444,"low":2382,"close":2444,"change":1021,"percent_change":2402,"volume":1683,"transactions":9,"vwap":2444},"2025-05-19",25.34,{"date":2446,"open":2436,"high":2440,"low":2436,"close":2440,"change":263,"percent_change":864,"volume":858,"transactions":9,"vwap":2440},"2025-05-16",{"date":2448,"open":2418,"high":2436,"low":2418,"close":2436,"change":1349,"percent_change":1945,"volume":2449,"transactions":9,"vwap":2436},"2025-05-15",377000,{"date":2451,"open":2452,"high":2453,"low":2418,"close":2418,"change":2063,"percent_change":1938,"volume":1514,"transactions":9,"vwap":2418},"2025-05-14",24.8,24.82,{"date":2455,"open":2394,"high":2456,"low":2394,"close":2457,"change":232,"percent_change":2086,"volume":2458,"transactions":9,"vwap":2457},"2025-05-13",24.983,24.89,1400,{"date":2460,"open":2461,"high":2452,"low":2462,"close":2452,"change":2463,"percent_change":1219,"volume":2288,"transactions":9,"vwap":2452},"2025-05-12",24.79,24.57,0.68,{"date":2465,"open":2423,"high":2423,"low":2466,"close":2467,"change":112,"percent_change":201,"volume":1029,"transactions":9,"vwap":2467},"2025-05-09",24.065001,24.12,{"date":2469,"open":2467,"high":2470,"low":2471,"close":2472,"change":1635,"percent_change":2473,"volume":2474,"transactions":9,"vwap":2472},"2025-05-08",24.345,24.112,24.13,0.42,17000,{"date":2476,"open":2477,"high":2478,"low":2477,"close":2479,"change":2268,"percent_change":793,"volume":2480,"transactions":9,"vwap":2479},"2025-05-07",23.84,24.08,24.030001,13100,{"date":2482,"open":2483,"high":2484,"low":2483,"close":2477,"change":1056,"percent_change":1670,"volume":2485,"transactions":9,"vwap":2477},"2025-05-06",23.78,23.96,16900,{"date":2487,"open":2488,"high":2489,"low":2488,"close":2490,"change":1316,"percent_change":648,"volume":1425,"transactions":9,"vwap":2490},"2025-05-05",23.85,24.16,24.040001,{"date":2492,"open":2484,"high":2493,"low":2484,"close":2494,"change":2495,"percent_change":2496,"volume":2076,"transactions":9,"vwap":2494},"2025-05-02",24.07,24.059999,0.39,1.65,{"date":2498,"open":2499,"high":2500,"low":2501,"close":2502,"change":211,"percent_change":368,"volume":2369,"transactions":9,"vwap":2502},"2025-05-01",23.81,23.904,23.66,23.67,{"date":2504,"open":2505,"high":2506,"low":2507,"close":2506,"change":2508,"percent_change":1199,"volume":2509,"transactions":9,"vwap":2506},"2025-04-30",23.26,23.72,23.14,0.13,20100,{"date":2511,"open":2512,"high":2513,"low":2514,"close":2515,"change":2268,"percent_change":2516,"volume":1118,"transactions":9,"vwap":2515},"2025-04-29",23.47,23.63,23.44,23.59,0.81,{"date":2518,"open":2519,"high":2520,"low":2521,"close":2520,"change":1021,"percent_change":2207,"volume":2522,"transactions":9,"vwap":2520},"2025-04-28",23.37,23.4,23.175,19500,{"date":2524,"open":2525,"high":2526,"low":2525,"close":2526,"change":2527,"percent_change":142,"volume":2072,"transactions":9,"vwap":2526},"2025-04-25",23.065001,23.36,0.075,{"date":2529,"open":2530,"high":2531,"low":2530,"close":2532,"change":2533,"percent_change":2534,"volume":2361,"transactions":9,"vwap":2532},"2025-04-24",22.8,23.289,23.285,0.545,2.4,{"date":2536,"open":2537,"high":2538,"low":2539,"close":2540,"change":122,"percent_change":1350,"volume":1125,"transactions":9,"vwap":2540},"2025-04-23",22.88,23.2,22.71,22.74,{"date":180,"open":176,"high":2542,"low":176,"close":2543,"change":904,"percent_change":2544,"volume":1690,"transactions":9,"vwap":2543},22.5,22.49,1.26]