[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-CLCG":3,"homepage-market-summary":29,"stock-historical-CLCG":171},{"ticker":4,"date":5,"profile":6,"dividend":12,"quote":16},"CLCG","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},"Crossmark Large Cap Growth ETF","NYSE Arca",null,"ETF",true,{"dividend_yield":13,"annual_dividend":14,"frequency":15,"next_ex_date":9},0.0615,0.0181,"Irregular",{"close":17,"open":18,"high":18,"low":19,"prev_close":20,"change":21,"percent_change":22,"volume":23,"transactions":9,"vwap":9,"high_52w":24,"low_52w":25,"avg_volume_52w":26,"range_52w_percent":27,"record_count":28},29.41,29.5496,29.36,29.2,0.21,0.72,4084,29.9,23.5,3659.493714741036,92.3,302,{"status":30,"indices":31,"watchlist":75,"sectors":97,"benchmarks":153},"success",[32,39,46,53,60,67],{"symbol":33,"name":34,"price":35,"change":36,"pct_change":37,"is_up":11,"sparkline":38,"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":40,"name":41,"price":42,"change":43,"pct_change":44,"is_up":11,"sparkline":45,"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":47,"name":48,"price":49,"change":50,"pct_change":51,"is_up":11,"sparkline":52,"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":54,"name":55,"price":56,"change":57,"pct_change":58,"is_up":11,"sparkline":59,"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":61,"name":62,"price":63,"change":64,"pct_change":65,"is_up":11,"sparkline":66,"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":68,"name":69,"price":70,"change":71,"pct_change":72,"is_up":73,"sparkline":74,"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",[76,83,90],{"symbol":77,"name":78,"price":79,"change":80,"pct_change":81,"is_up":11,"sparkline":82,"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":84,"name":85,"price":86,"change":87,"pct_change":88,"is_up":11,"sparkline":89,"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":91,"name":92,"price":93,"change":94,"pct_change":95,"is_up":11,"sparkline":96,"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",[98,103,108,113,118,123,128,133,138,143,148],{"name":99,"etf":100,"change":101,"price":102,"is_up":11},"Technology","XLK",1.01,199.81,{"name":104,"etf":105,"change":106,"price":107,"is_up":11},"Financials","XLF",0.06,53.49,{"name":109,"etf":110,"change":111,"price":112,"is_up":73},"Healthcare","XLV",-0.01,166.18,{"name":114,"etf":115,"change":116,"price":117,"is_up":11},"Consumer Cycl","XLY",1.13,110.04,{"name":119,"etf":120,"change":121,"price":122,"is_up":11},"Consumer Staples","XLP",0.25,80.53,{"name":124,"etf":125,"change":126,"price":127,"is_up":11},"Energy","XLE",0.4,62.95,{"name":129,"etf":130,"change":131,"price":132,"is_up":11},"Industrials","XLI",0.78,169.95,{"name":134,"etf":135,"change":136,"price":137,"is_up":11},"Materials","XLB",0.66,48.86,{"name":139,"etf":140,"change":141,"price":142,"is_up":11},"Real Estate","XLRE",0.32,40.81,{"name":144,"etf":145,"change":146,"price":147,"is_up":11},"Utilities","XLU",0.38,39.83,{"name":149,"etf":150,"change":151,"price":152,"is_up":11},"Comm Services","XLC",0.35,110.32,[154,159,163,167],{"ticker":155,"name":156,"price":157,"change":158,"is_up":11},"SPY","SPDR S&P 500 ETF",769.64,0.74,{"ticker":160,"name":161,"price":162,"change":88,"is_up":11},"QQQ","Invesco QQQ Trust",749.58,{"ticker":164,"name":165,"price":166,"change":51,"is_up":11},"DIA","SPDR Dow Jones ETF",511.1,{"ticker":168,"name":169,"price":170,"change":65,"is_up":11},"IWM","iShares Russell 2000",281.52,{"ticker":4,"total_count":28,"page":44,"page_size":172,"total_pages":44,"summary":173,"data":178},1000,{"period_high":24,"period_low":25,"average_volume":174,"total_volume":175,"period_return":176,"latest_close":17,"start_date":177,"end_date":5},5286,1596232.9224,17.4,"2025-07-23",[179,182,190,200,209,220,229,239,246,254,264,272,280,289,297,308,315,325,334,344,354,363,372,378,386,395,404,414,423,432,441,450,459,470,479,487,496,505,513,520,529,537,545,555,563,571,580,589,598,606,614,622,630,639,647,656,666,675,682,690,695,702,709,713,719,727,733,739,746,752,759,765,772,779,786,791,798,806,813,822,828,836,842,848,854,861,868,874,881,886,890,896,902,909,915,919,923,929,935,941,947,953,958,963,970,976,984,989,996,1004,1011,1016,1024,1032,1039,1045,1050,1058,1065,1072,1079,1084,1091,1097,1105,1111,1118,1124,1132,1140,1145,1151,1156,1160,1166,1175,1182,1189,1195,1201,1207,1214,1221,1228,1234,1239,1245,1252,1260,1267,1273,1280,1287,1295,1301,1309,1316,1322,1327,1335,1340,1347,1353,1361,1368,1375,1380,1386,1392,1399,1406,1410,1415,1422,1429,1434,1439,1446,1452,1460,1468,1473,1478,1485,1491,1497,1504,1510,1516,1522,1527,1533,1540,1545,1547,1551,1557,1563,1570,1577,1583,1588,1593,1597,1603,1609,1614,1618,1622,1627,1633,1640,1644,1649,1653,1657,1664,1670,1676,1680,1688,1694,1699,1708,1715,1720,1727,1733,1736,1741,1745,1750,1754,1761,1766,1772,1778,1783,1789,1796,1802,1805,1811,1815,1821,1826,1832,1838,1843,1847,1852,1856,1858,1861,1866,1871,1876,1883,1888,1893,1898,1904,1909,1915,1921,1924,1929,1933,1940,1945,1949,1954,1958,1964,1972,1976,1980,1986,1991,1996,2004,2009,2015,2021,2028,2034,2040,2046,2051,2056,2060,2063,2068,2073,2079,2086,2090,2094,2097,2103,2108,2114],{"date":5,"open":18,"high":18,"low":19,"close":17,"change":21,"percent_change":22,"volume":23,"transactions":180,"vwap":181},55,29.4012,{"date":183,"open":184,"high":20,"low":184,"close":20,"change":185,"percent_change":186,"volume":187,"transactions":188,"vwap":189},"2026-10-01",28.94,0.0632,0.22,2409.8279,30,28.9911,{"date":191,"open":192,"high":193,"low":194,"close":194,"change":195,"percent_change":196,"volume":197,"transactions":198,"vwap":199},"2026-09-30",29.295,29.3,29.1368,0.0193,0.07,2279.6659,54,29.2882,{"date":201,"open":202,"high":202,"low":203,"close":203,"change":204,"percent_change":205,"volume":206,"transactions":207,"vwap":208},"2026-09-29",29.219,29.1175,-0.0341,-0.12,1700.7669,46,29.1456,{"date":210,"open":211,"high":212,"low":213,"close":214,"change":215,"percent_change":216,"volume":217,"transactions":218,"vwap":219},"2026-09-28",29.15,29.23,29.135,29.1516,-0.1746,-0.6,976.7669,38,29.1885,{"date":221,"open":222,"high":223,"low":222,"close":223,"change":224,"percent_change":225,"volume":226,"transactions":227,"vwap":228},"2026-09-25",29.1999,29.3262,0.1979,0.68,9452.6998,44,29.2434,{"date":230,"open":231,"high":232,"low":233,"close":234,"change":235,"percent_change":236,"volume":237,"transactions":218,"vwap":238},"2026-09-24",29.01,29.13,28.995,29.1283,0.0426,0.15,2521.7338,29.0632,{"date":240,"open":212,"high":212,"low":241,"close":241,"change":242,"percent_change":243,"volume":244,"transactions":64,"vwap":245},"2026-09-23",29.0857,-0.4043,-1.37,972.1303,29.1626,{"date":247,"open":248,"high":249,"low":248,"close":249,"change":250,"percent_change":196,"volume":251,"transactions":252,"vwap":253},"2026-09-22",29.431,29.49,0.0218,4749.1326,37,29.4563,{"date":255,"open":256,"high":257,"low":258,"close":257,"change":259,"percent_change":260,"volume":261,"transactions":262,"vwap":263},"2026-09-21",29.35,29.4682,29.34,0.6071,2.1,2335.1326,51,29.3613,{"date":265,"open":266,"high":267,"low":268,"close":267,"change":269,"percent_change":51,"volume":270,"transactions":64,"vwap":271},"2026-09-18",28.81,28.8611,28.735,0.1411,469.1326,28.7568,{"date":273,"open":274,"high":275,"low":274,"close":275,"change":276,"percent_change":81,"volume":277,"transactions":278,"vwap":279},"2026-09-17",28.64,28.72,0.3811,1344.1666,39,28.6873,{"date":281,"open":282,"high":283,"low":284,"close":284,"change":285,"percent_change":286,"volume":287,"transactions":198,"vwap":288},"2026-09-16",28.52,28.61,28.3389,-0.0107,-0.04,5078.1676,28.5898,{"date":290,"open":291,"high":291,"low":292,"close":292,"change":293,"percent_change":294,"volume":295,"transactions":64,"vwap":296},"2026-09-15",28.41,28.3496,-0.1049,-0.37,4859.1326,28.4079,{"date":298,"open":299,"high":300,"low":301,"close":302,"change":303,"percent_change":304,"volume":305,"transactions":306,"vwap":307},"2026-09-14",28.3699,28.51,28.36,28.4545,-0.3182,-1.11,797.1326,27,28.4219,{"date":309,"open":310,"high":310,"low":311,"close":311,"change":312,"percent_change":65,"volume":313,"transactions":180,"vwap":314},"2026-09-11",28.859,28.7727,0.2577,2401.1666,28.8187,{"date":316,"open":317,"high":318,"low":319,"close":319,"change":320,"percent_change":321,"volume":322,"transactions":323,"vwap":324},"2026-09-10",28.55,28.57,28.515,-0.2246,-0.78,625.1646,31,28.5489,{"date":326,"open":327,"high":327,"low":328,"close":328,"change":329,"percent_change":330,"volume":331,"transactions":332,"vwap":333},"2026-09-09",28.765,28.7396,-0.2028,-0.7,325.1666,26,28.7823,{"date":335,"open":336,"high":337,"low":338,"close":338,"change":339,"percent_change":340,"volume":341,"transactions":342,"vwap":343},"2026-09-08",29.049,29.05,28.9424,-0.2093,-0.72,2978.1326,57,29.0441,{"date":345,"open":232,"high":346,"low":347,"close":348,"change":349,"percent_change":350,"volume":351,"transactions":352,"vwap":353},"2026-09-04",29.19,29.1,29.1517,0.0301,0.1,5923.48263,29,29.1212,{"date":355,"open":356,"high":357,"low":358,"close":359,"change":360,"percent_change":44,"volume":361,"transactions":252,"vwap":362},"2026-09-03",28.975,29.179,28.925,29.1216,0.2873,2442.9599,29.075,{"date":364,"open":365,"high":366,"low":365,"close":367,"change":368,"percent_change":369,"volume":370,"transactions":323,"vwap":371},"2026-09-02",28.76,28.85,28.8343,0.2956,1.04,1296.9599,28.7895,{"date":373,"open":352,"high":352,"low":300,"close":374,"change":375,"percent_change":71,"volume":376,"transactions":227,"vwap":377},"2026-09-01",28.5387,-0.3108,2343.9259,28.6529,{"date":379,"open":380,"high":381,"low":380,"close":381,"change":382,"percent_change":383,"volume":384,"transactions":332,"vwap":385},"2026-08-31",28.78,28.8495,-0.0837,-0.29,185.1129,28.8104,{"date":387,"open":388,"high":388,"low":389,"close":389,"change":390,"percent_change":391,"volume":392,"transactions":393,"vwap":394},"2026-08-28",29.22,28.9332,-0.273,-0.93,1095.9259,28,29.0574,{"date":396,"open":397,"high":398,"low":399,"close":398,"change":400,"percent_change":401,"volume":402,"transactions":393,"vwap":403},"2026-08-27",29.12,29.2062,29.101,0.437,1.52,951.9259,29.1387,{"date":405,"open":406,"high":407,"low":365,"close":408,"change":409,"percent_change":410,"volume":411,"transactions":412,"vwap":413},"2026-08-26",28.77,28.92,28.7692,-0.0433,-0.15,1070.9599,36,28.7731,{"date":415,"open":416,"high":417,"low":416,"close":417,"change":418,"percent_change":419,"volume":420,"transactions":421,"vwap":422},"2026-08-25",28.73,28.8125,0.1988,0.69,3207.9259,40,28.7666,{"date":424,"open":425,"high":425,"low":426,"close":426,"change":427,"percent_change":428,"volume":429,"transactions":430,"vwap":431},"2026-08-24",28.719,28.6137,-0.1811,-0.63,266.9259,17,28.6967,{"date":433,"open":365,"high":434,"low":365,"close":435,"change":436,"percent_change":437,"volume":438,"transactions":439,"vwap":440},"2026-08-21",28.84,28.7948,0.1346,0.47,1118.9259,21,28.8105,{"date":442,"open":406,"high":443,"low":444,"close":444,"change":445,"percent_change":446,"volume":447,"transactions":448,"vwap":449},"2026-08-20",28.8,28.6602,-0.1567,-0.54,5649.9259,34,28.7322,{"date":451,"open":452,"high":452,"low":453,"close":453,"change":454,"percent_change":455,"volume":456,"transactions":457,"vwap":458},"2026-08-19",28.97,28.8169,-0.1588,-0.55,363.9259,22,28.966,{"date":460,"open":461,"high":462,"low":463,"close":464,"change":465,"percent_change":466,"volume":467,"transactions":468,"vwap":469},"2026-08-18",28.99,29.21,28.96,28.9757,-0.3983,-1.36,6001.9259,59,29.0017,{"date":471,"open":472,"high":473,"low":474,"close":474,"change":475,"percent_change":476,"volume":477,"transactions":412,"vwap":478},"2026-08-17",29.43,29.48,29.374,0.0268,0.09,2295.9259,29.4421,{"date":480,"open":258,"high":481,"low":258,"close":481,"change":482,"percent_change":483,"volume":484,"transactions":485,"vwap":486},"2026-08-14",29.3472,-0.0896,-0.3,230.9259,15,29.3684,{"date":488,"open":489,"high":489,"low":490,"close":490,"change":491,"percent_change":492,"volume":493,"transactions":494,"vwap":495},"2026-08-13",29.44,29.4368,0.3107,1.07,281.9259,18,29.3962,{"date":497,"open":498,"high":498,"low":499,"close":499,"change":500,"percent_change":501,"volume":502,"transactions":503,"vwap":504},"2026-08-12",29.18,29.1261,0.243,0.84,580.9259,23,29.1766,{"date":506,"open":507,"high":508,"low":507,"close":508,"change":509,"percent_change":510,"volume":511,"transactions":64,"vwap":512},"2026-08-11",28.86,28.8831,-0.0599,-0.21,309.9259,28.8716,{"date":514,"open":231,"high":231,"low":515,"close":515,"change":516,"percent_change":517,"volume":518,"transactions":64,"vwap":519},"2026-08-10",28.943,-0.1543,-0.53,451.891495,29.0012,{"date":521,"open":461,"high":522,"low":523,"close":524,"change":525,"percent_change":526,"volume":527,"transactions":252,"vwap":528},"2026-08-07",29.11,28.98,29.0973,0.2654,0.92,2138.9259,29.0331,{"date":530,"open":434,"high":366,"low":531,"close":531,"change":532,"percent_change":533,"volume":534,"transactions":535,"vwap":536},"2026-08-06",28.8319,-0.2922,-1,457.9259,19,28.8585,{"date":538,"open":17,"high":17,"low":539,"close":539,"change":540,"percent_change":541,"volume":542,"transactions":543,"vwap":544},"2026-08-05",29.1241,0.0968,0.33,904.9679,33,29.2782,{"date":546,"open":547,"high":548,"low":547,"close":549,"change":550,"percent_change":551,"volume":552,"transactions":553,"vwap":554},"2026-08-04",28.755,29.03,29.0273,0.6974,2.46,4624.9259,53,28.8364,{"date":556,"open":557,"high":558,"low":557,"close":559,"change":560,"percent_change":492,"volume":561,"transactions":278,"vwap":562},"2026-08-03",28.25,28.42,28.3299,0.3008,4691.890135,28.3291,{"date":564,"open":565,"high":566,"low":567,"close":566,"change":568,"percent_change":37,"volume":569,"transactions":570,"vwap":565},"2026-07-31",27.93,28.0291,27.9,0.204,5597.9609,128,{"date":572,"open":573,"high":567,"low":574,"close":575,"change":576,"percent_change":577,"volume":578,"transactions":543,"vwap":579},"2026-07-30",27.86,27.7,27.8251,0.6295,2.31,4532.9259,27.8622,{"date":581,"open":582,"high":583,"low":584,"close":584,"change":585,"percent_change":586,"volume":587,"transactions":64,"vwap":588},"2026-07-29",27.43,27.6,27.1956,-0.6141,-2.21,15704.9259,27.5975,{"date":590,"open":591,"high":592,"low":593,"close":594,"change":595,"percent_change":205,"volume":596,"transactions":323,"vwap":597},"2026-07-28",27.56,27.84,27.55,27.8097,-0.0333,1625.9259,27.7186,{"date":599,"open":600,"high":601,"low":600,"close":601,"change":602,"percent_change":603,"volume":604,"transactions":543,"vwap":605},"2026-07-27",27.71,27.843,-0.0985,-0.35,1230.96464,27.7693,{"date":607,"open":608,"high":608,"low":609,"close":609,"change":610,"percent_change":517,"volume":611,"transactions":612,"vwap":613},"2026-07-24",28.239,27.9415,-0.1484,697,16,28.2049,{"date":615,"open":616,"high":617,"low":616,"close":617,"change":618,"percent_change":619,"volume":620,"transactions":503,"vwap":621},"2026-07-23",28.065,28.0899,-0.4301,-1.51,1199,28.0644,{"date":623,"open":624,"high":625,"low":624,"close":282,"change":626,"percent_change":627,"volume":628,"transactions":332,"vwap":629},"2026-07-22",28.5,28.7,-0.1108,-0.39,960,28.6195,{"date":631,"open":632,"high":633,"low":632,"close":634,"change":635,"percent_change":636,"volume":637,"transactions":535,"vwap":638},"2026-07-21",28.62,28.65,28.6308,0.3891,1.38,480.035,28.6222,{"date":640,"open":641,"high":641,"low":642,"close":642,"change":643,"percent_change":644,"volume":645,"transactions":503,"vwap":646},"2026-07-20",28.44,28.2417,-0.0746,-0.26,630,28.4569,{"date":648,"open":649,"high":291,"low":649,"close":650,"change":651,"percent_change":652,"volume":653,"transactions":654,"vwap":655},"2026-07-17",28.2,28.3163,-0.2589,-0.91,1102,20,28.26,{"date":657,"open":658,"high":658,"low":659,"close":660,"change":661,"percent_change":662,"volume":663,"transactions":664,"vwap":665},"2026-07-16",28.67,28.49,28.5752,-0.4551,-1.57,1979,32,28.568,{"date":667,"open":668,"high":669,"low":670,"close":669,"change":671,"percent_change":236,"volume":672,"transactions":673,"vwap":674},"2026-07-15",29.02,29.0303,28.87,0.0438,1639,24,28.936,{"date":676,"open":523,"high":677,"low":523,"close":677,"change":678,"percent_change":679,"volume":680,"transactions":612,"vwap":681},"2026-07-14",28.9865,0.2841,0.99,304,28.9571,{"date":683,"open":365,"high":365,"low":684,"close":684,"change":685,"percent_change":686,"volume":687,"transactions":688,"vwap":689},"2026-07-13",28.7024,-0.5026,-1.72,300,14,28.7901,{"date":691,"open":692,"high":692,"low":692,"close":692,"change":693,"percent_change":37,"volume":694,"transactions":9,"vwap":692},"2026-07-10",29.205,0.212,200,{"date":696,"open":697,"high":24,"low":698,"close":699,"change":700,"percent_change":679,"volume":701,"transactions":9,"vwap":699},"2026-07-09",28.885,28.88,28.993,0.284,2500,{"date":703,"open":704,"high":705,"low":704,"close":705,"change":706,"percent_change":707,"volume":708,"transactions":9,"vwap":705},"2026-07-08",28.335,28.709,0.203,0.71,600,{"date":710,"open":704,"high":711,"low":704,"close":711,"change":294,"percent_change":712,"volume":694,"transactions":9,"vwap":711},"2026-07-07",28.506,-1.28,{"date":714,"open":380,"high":698,"low":380,"close":715,"change":716,"percent_change":717,"volume":718,"transactions":9,"vwap":715},"2026-07-06",28.876,0.417,1.47,2400,{"date":720,"open":721,"high":721,"low":722,"close":723,"change":724,"percent_change":725,"volume":726,"transactions":9,"vwap":723},"2026-07-02",28.93,28.33,28.459,-0.331,-1.15,2000,{"date":728,"open":184,"high":184,"low":729,"close":729,"change":730,"percent_change":731,"volume":732,"transactions":9,"vwap":729},"2026-07-01",28.79,-0.166,-0.57,8100,{"date":734,"open":366,"high":735,"low":366,"close":735,"change":736,"percent_change":737,"volume":738,"transactions":9,"vwap":735},"2026-06-30",28.956,0.468,1.64,3200,{"date":740,"open":741,"high":319,"low":741,"close":742,"change":743,"percent_change":744,"volume":745,"transactions":9,"vwap":742},"2026-06-29",28.3,28.488,0.486,1.74,900,{"date":747,"open":748,"high":748,"low":749,"close":749,"change":750,"percent_change":51,"volume":751,"transactions":9,"vwap":749},"2026-06-26",28.07,28.0020008,0.136,1600,{"date":753,"open":754,"high":755,"low":756,"close":756,"change":757,"percent_change":652,"volume":758,"transactions":9,"vwap":756},"2026-06-25",27.95,28.040001,27.866,-0.256,3400,{"date":760,"open":761,"high":761,"low":762,"close":762,"change":763,"percent_change":764,"volume":708,"transactions":9,"vwap":762},"2026-06-24",28.47,28.122,-0.108,-0.38,{"date":766,"open":301,"high":767,"low":768,"close":768,"change":769,"percent_change":770,"volume":771,"transactions":9,"vwap":768},"2026-06-23",28.4,28.23,-0.541,-1.88,14500,{"date":773,"open":443,"high":774,"low":775,"close":776,"change":777,"percent_change":71,"volume":778,"transactions":9,"vwap":776},"2026-06-22",28.82,28.725,28.771,-0.313,4300,{"date":780,"open":668,"high":781,"low":231,"close":782,"change":783,"percent_change":784,"volume":785,"transactions":9,"vwap":782},"2026-06-18",29.084999,29.084,0.457,1.6,7600,{"date":787,"open":231,"high":231,"low":788,"close":788,"change":764,"percent_change":789,"volume":790,"transactions":9,"vwap":788},"2026-06-17",28.627,-1.31,500,{"date":792,"open":793,"high":793,"low":794,"close":794,"change":795,"percent_change":796,"volume":797,"transactions":9,"vwap":794},"2026-06-16",29.059999,29.007,-0.139,-0.48,1200,{"date":799,"open":800,"high":801,"low":802,"close":803,"change":804,"percent_change":805,"volume":751,"transactions":9,"vwap":803},"2026-06-15",29.14,29.175,29.115,29.146,0.716,2.52,{"date":807,"open":808,"high":809,"low":808,"close":809,"change":810,"percent_change":811,"volume":812,"transactions":9,"vwap":809},"2026-06-12",28.34,28.43,0.158,0.56,700,{"date":814,"open":815,"high":816,"low":817,"close":818,"change":819,"percent_change":820,"volume":821,"transactions":9,"vwap":818},"2026-06-11",27.79,28.365,27.75,28.272,0.538,1.94,8400,{"date":823,"open":824,"high":824,"low":825,"close":825,"change":826,"percent_change":827,"volume":812,"transactions":9,"vwap":825},"2026-06-10",28.15,27.734,-0.491,-1.74,{"date":829,"open":830,"high":830,"low":831,"close":832,"change":833,"percent_change":834,"volume":835,"transactions":9,"vwap":832},"2026-06-09",28.28,27.92,28.225,-0.33,-1.16,1500,{"date":837,"open":380,"high":774,"low":838,"close":838,"change":839,"percent_change":840,"volume":841,"transactions":9,"vwap":838},"2026-06-08",28.555,0.052,0.18,5700,{"date":843,"open":844,"high":844,"low":845,"close":845,"change":846,"percent_change":847,"volume":751,"transactions":9,"vwap":845},"2026-06-05",29.08,28.503,-0.931,-3.16,{"date":849,"open":850,"high":473,"low":850,"close":851,"change":852,"percent_change":853,"volume":797,"transactions":9,"vwap":851},"2026-06-04",29.39,29.434,0.033,0.11,{"date":855,"open":850,"high":856,"low":850,"close":857,"change":858,"percent_change":859,"volume":860,"transactions":9,"vwap":857},"2026-06-03",29.459,29.401,-0.374,-1.26,1400,{"date":862,"open":863,"high":863,"low":864,"close":865,"change":866,"percent_change":867,"volume":797,"transactions":9,"vwap":865},"2026-06-02",29.81,29.735,29.775,-0.018,-0.06,{"date":869,"open":870,"high":871,"low":870,"close":871,"change":872,"percent_change":873,"volume":708,"transactions":9,"vwap":871},"2026-06-01",29.62,29.793,0.236,0.8,{"date":875,"open":876,"high":876,"low":877,"close":878,"change":879,"percent_change":136,"volume":880,"transactions":9,"vwap":878},"2026-05-29",29.59,29.54,29.557,0.195,1100,{"date":882,"open":800,"high":850,"low":800,"close":883,"change":884,"percent_change":65,"volume":885,"transactions":9,"vwap":883},"2026-05-28",29.362,0.263,6300,{"date":887,"open":793,"high":802,"low":793,"close":888,"change":889,"percent_change":483,"volume":687,"transactions":9,"vwap":888},"2026-05-27",29.099001,-0.088,{"date":891,"open":892,"high":892,"low":347,"close":893,"change":894,"percent_change":895,"volume":745,"transactions":9,"vwap":893},"2026-05-26",29.24,29.187,0.24,0.83,{"date":897,"open":352,"high":352,"low":898,"close":898,"change":899,"percent_change":900,"volume":901,"transactions":9,"vwap":898},"2026-05-22",28.947,0.105,0.36,800,{"date":903,"open":904,"high":905,"low":906,"close":905,"change":907,"percent_change":908,"volume":726,"transactions":9,"vwap":905},"2026-05-21",28.68,28.842,28.66,0.003,0.01,{"date":910,"open":911,"high":912,"low":911,"close":912,"change":913,"percent_change":914,"volume":797,"transactions":9,"vwap":912},"2026-05-20",28.74,28.839,0.329,1.15,{"date":916,"open":318,"high":318,"low":300,"close":300,"change":390,"percent_change":917,"volume":918,"transactions":9,"vwap":300},"2026-05-19",-0.95,1700,{"date":920,"open":921,"high":921,"low":274,"close":922,"change":867,"percent_change":510,"volume":172,"transactions":9,"vwap":922},"2026-05-18",28.83,28.783,{"date":924,"open":231,"high":668,"low":925,"close":925,"change":926,"percent_change":927,"volume":928,"transactions":9,"vwap":925},"2026-05-15",28.843,-0.352,-1.21,11000,{"date":930,"open":931,"high":931,"low":931,"close":931,"change":932,"percent_change":933,"volume":934,"transactions":9,"vwap":931},"2026-05-14",29.195,0.391,1.36,100,{"date":936,"open":937,"high":698,"low":937,"close":938,"change":939,"percent_change":940,"volume":745,"transactions":9,"vwap":938},"2026-05-13",28.589,28.804,0.152,0.53,{"date":942,"open":943,"high":944,"low":624,"close":944,"change":945,"percent_change":833,"volume":946,"transactions":9,"vwap":944},"2026-05-12",28.54,28.652,-0.096,1300,{"date":948,"open":949,"high":266,"low":950,"close":951,"change":952,"percent_change":196,"volume":172,"transactions":9,"vwap":951},"2026-05-11",28.75,28.711,28.748,0.021,{"date":954,"open":625,"high":416,"low":955,"close":956,"change":957,"percent_change":679,"volume":860,"transactions":9,"vwap":956},"2026-05-08",28.691,28.727,0.283,{"date":959,"open":291,"high":658,"low":291,"close":960,"change":961,"percent_change":962,"volume":738,"transactions":9,"vwap":960},"2026-05-07",28.444,0.181,0.64,{"date":964,"open":965,"high":966,"low":967,"close":966,"change":968,"percent_change":636,"volume":969,"transactions":9,"vwap":966},"2026-05-06",28.145,28.263,28.09,0.385,3300,{"date":971,"open":972,"high":973,"low":974,"close":974,"change":693,"percent_change":975,"volume":745,"transactions":9,"vwap":974},"2026-05-05",27.88,27.89,27.878,0.77,{"date":977,"open":978,"high":979,"low":980,"close":981,"change":982,"percent_change":627,"volume":983,"transactions":9,"vwap":981},"2026-05-04",27.72,27.8,27.62,27.666,-0.109,5000,{"date":985,"open":592,"high":986,"low":987,"close":987,"change":840,"percent_change":988,"volume":726,"transactions":9,"vwap":987},"2026-05-01",27.87,27.775,0.65,{"date":990,"open":991,"high":991,"low":992,"close":992,"change":993,"percent_change":994,"volume":995,"transactions":9,"vwap":992},"2026-04-30",27.64,27.595,0.015,0.05,8300,{"date":997,"open":998,"high":999,"low":1000,"close":999,"change":1001,"percent_change":1002,"volume":1003,"transactions":9,"vwap":999},"2026-04-29",27.42,27.58,27.41,0.044,0.16,2700,{"date":1005,"open":1006,"high":1006,"low":1007,"close":1008,"change":1009,"percent_change":1010,"volume":785,"transactions":9,"vwap":1008},"2026-04-28",27.57,27.45,27.536,-0.236,-0.85,{"date":1012,"open":591,"high":1013,"low":591,"close":1013,"change":1014,"percent_change":1015,"volume":946,"transactions":9,"vwap":1013},"2026-04-27",27.772,0.141,0.51,{"date":1017,"open":1018,"high":1019,"low":1020,"close":1021,"change":1022,"percent_change":1023,"volume":983,"transactions":9,"vwap":1021},"2026-04-24",27.61,27.65,27.576,27.631,0.463,1.7,{"date":1025,"open":1026,"high":1026,"low":1027,"close":1028,"change":1029,"percent_change":1030,"volume":1031,"transactions":9,"vwap":1028},"2026-04-23",27.351,27.059999,27.168,-0.422,-1.53,4900,{"date":1033,"open":1034,"high":1035,"low":1036,"close":1035,"change":151,"percent_change":1037,"volume":1038,"transactions":9,"vwap":1035},"2026-04-22",27.49,27.59,27.48,1.28,11300,{"date":1040,"open":1036,"high":1036,"low":1041,"close":1041,"change":1042,"percent_change":1043,"volume":1044,"transactions":9,"vwap":1041},"2026-04-21",27.24,-0.18,-0.66,8200,{"date":1046,"open":1047,"high":998,"low":1047,"close":998,"change":1048,"percent_change":1049,"volume":751,"transactions":9,"vwap":998},"2026-04-20",27.211,-0.02,-0.07,{"date":1051,"open":1052,"high":1052,"low":1053,"close":1054,"change":1055,"percent_change":1056,"volume":1057,"transactions":9,"vwap":1054},"2026-04-17",27.47,27.39,27.44,0.445,1.65,1900,{"date":1059,"open":1060,"high":1061,"low":1060,"close":1062,"change":1063,"percent_change":111,"volume":1064,"transactions":9,"vwap":1062},"2026-04-16",26.88,27.02,26.995,-0.004,18300,{"date":1066,"open":1067,"high":306,"low":1067,"close":1068,"change":1069,"percent_change":1070,"volume":1071,"transactions":9,"vwap":1068},"2026-04-15",26.75,26.999,0.55,2.08,7200,{"date":1073,"open":1074,"high":1075,"low":1074,"close":1076,"change":1077,"percent_change":1078,"volume":918,"transactions":9,"vwap":1076},"2026-04-14",26.08,26.46,26.449,0.419,1.61,{"date":1080,"open":1081,"high":1082,"low":1081,"close":1082,"change":1083,"percent_change":784,"volume":835,"transactions":9,"vwap":1082},"2026-04-13",25.749,26.030001,0.409,{"date":1085,"open":1086,"high":1086,"low":1087,"close":1088,"change":1089,"percent_change":21,"volume":1090,"transactions":9,"vwap":1088},"2026-04-10",25.73,25.58,25.621,0.054,9300,{"date":1092,"open":1093,"high":1094,"low":1093,"close":1095,"change":1096,"percent_change":900,"volume":983,"transactions":9,"vwap":1095},"2026-04-09",25.27,25.59,25.567,0.091,{"date":1098,"open":1099,"high":1100,"low":1101,"close":1100,"change":1102,"percent_change":1103,"volume":1104,"transactions":9,"vwap":1100},"2026-04-08",25.45,25.476,25.42,0.606,2.44,3700,{"date":1106,"open":1107,"high":1108,"low":1109,"close":1108,"change":476,"percent_change":900,"volume":1110,"transactions":9,"vwap":1108},"2026-04-07",24.52,24.87,24.516,9600,{"date":1112,"open":1113,"high":1114,"low":1113,"close":1114,"change":1115,"percent_change":1116,"volume":1117,"transactions":9,"vwap":1114},"2026-04-06",24.67,24.78,0.164,0.67,2200,{"date":1119,"open":1120,"high":1121,"low":1120,"close":1121,"change":1122,"percent_change":853,"volume":1123,"transactions":9,"vwap":1121},"2026-04-02",24.32,24.616,0.026,2600,{"date":1125,"open":1126,"high":1127,"low":1126,"close":1128,"change":1129,"percent_change":1130,"volume":1131,"transactions":9,"vwap":1128},"2026-04-01",24.44,24.72,24.59,0.2,0.82,7900,{"date":1133,"open":1134,"high":1135,"low":1136,"close":1135,"change":1137,"percent_change":1138,"volume":1139,"transactions":9,"vwap":1135},"2026-03-31",23.92,24.39,23.84,0.89,3.79,13700,{"date":1141,"open":1142,"high":1142,"low":25,"close":25,"change":1143,"percent_change":1144,"volume":1117,"transactions":9,"vwap":25},"2026-03-30",23.71,-0.102,-0.43,{"date":1146,"open":1147,"high":1147,"low":1148,"close":1148,"change":1149,"percent_change":1150,"volume":745,"transactions":9,"vwap":1148},"2026-03-27",23.7,23.602,-0.578,-2.39,{"date":1152,"open":1126,"high":1153,"low":1154,"close":1154,"change":216,"percent_change":1155,"volume":701,"transactions":9,"vwap":1154},"2026-03-26",24.485,24.18,-2.42,{"date":1157,"open":1158,"high":1114,"low":1158,"close":1114,"change":1159,"percent_change":940,"volume":860,"transactions":9,"vwap":1114},"2026-03-25",24.71,0.13,{"date":1161,"open":1158,"high":1162,"low":1163,"close":1163,"change":1164,"percent_change":1165,"volume":718,"transactions":9,"vwap":1163},"2026-03-24",24.73,24.65,-0.294,-1.18,{"date":1167,"open":1168,"high":1169,"low":1170,"close":1171,"change":1172,"percent_change":1173,"volume":1174,"transactions":9,"vwap":1171},"2026-03-23",25.11,25.15,24.86,24.944,0.414,1.69,2300,{"date":1176,"open":1177,"high":1178,"low":1179,"close":1179,"change":1180,"percent_change":1181,"volume":835,"transactions":9,"vwap":1179},"2026-03-20",24.62,24.63,24.53,-0.412,-1.65,{"date":1183,"open":1184,"high":1185,"low":1186,"close":1185,"change":1049,"percent_change":1187,"volume":1188,"transactions":9,"vwap":1185},"2026-03-19",24.85,24.942,24.8,-0.28,4200,{"date":1190,"open":1191,"high":1093,"low":1192,"close":1192,"change":1193,"percent_change":1194,"volume":745,"transactions":9,"vwap":1192},"2026-03-18",25.255,25.011999,-0.368,-1.45,{"date":1196,"open":1197,"high":1197,"low":1198,"close":1199,"change":1200,"percent_change":51,"volume":946,"transactions":9,"vwap":1199},"2026-03-17",25.401,25.36,25.38,0.125,{"date":1202,"open":1203,"high":1204,"low":1191,"close":1191,"change":1205,"percent_change":1206,"volume":726,"transactions":9,"vwap":1191},"2026-03-16",25.32,25.33,0.299,1.2,{"date":1208,"open":1209,"high":1209,"low":1210,"close":1211,"change":1212,"percent_change":1165,"volume":1213,"transactions":9,"vwap":1211},"2026-03-13",25.34,24.95,24.956,-0.298,4600,{"date":1215,"open":1216,"high":1217,"low":1218,"close":1218,"change":1219,"percent_change":1220,"volume":718,"transactions":9,"vwap":1218},"2026-03-12",25.35,25.37,25.254,-0.397,-1.55,{"date":1222,"open":1223,"high":1224,"low":1225,"close":1226,"change":1227,"percent_change":205,"volume":1174,"transactions":9,"vwap":1226},"2026-03-11",25.64,25.66,25.6,25.651,-0.03,{"date":1229,"open":1230,"high":1231,"low":1232,"close":1232,"change":1233,"percent_change":483,"volume":835,"transactions":9,"vwap":1232},"2026-03-10",25.849,25.89,25.681,-0.077,{"date":1235,"open":1236,"high":1237,"low":1236,"close":1237,"change":1238,"percent_change":1037,"volume":946,"transactions":9,"vwap":1237},"2026-03-09",25.24,25.758,0.326,{"date":1240,"open":1241,"high":1224,"low":1217,"close":1242,"change":1243,"percent_change":1244,"volume":732,"transactions":9,"vwap":1242},"2026-03-06",25.46,25.432,-0.356,-1.38,{"date":1246,"open":1247,"high":1248,"low":1249,"close":1248,"change":1250,"percent_change":1251,"volume":1003,"transactions":9,"vwap":1248},"2026-03-05",25.78,25.788,25.54,0.02,0.08,{"date":1253,"open":1254,"high":1255,"low":1254,"close":1256,"change":1257,"percent_change":1258,"volume":1259,"transactions":9,"vwap":1256},"2026-03-04",25.63,25.82,25.768,0.309,1.21,5600,{"date":1261,"open":1262,"high":1263,"low":1262,"close":1264,"change":1265,"percent_change":1266,"volume":738,"transactions":9,"vwap":1264},"2026-03-03",25.269,25.49,25.459,-0.225,-0.88,{"date":1268,"open":1269,"high":1270,"low":1269,"close":1271,"change":1272,"percent_change":1116,"volume":835,"transactions":9,"vwap":1271},"2026-03-02",25.409,25.75,25.684,0.172,{"date":1274,"open":1275,"high":1275,"low":1276,"close":1277,"change":1278,"percent_change":1279,"volume":751,"transactions":9,"vwap":1277},"2026-02-27",25.52,25.44,25.512,-0.341,-1.32,{"date":1281,"open":1282,"high":1282,"low":1224,"close":1283,"change":1284,"percent_change":1285,"volume":1286,"transactions":9,"vwap":1283},"2026-02-26",25.97,25.853,-0.254,-0.97,4800,{"date":1288,"open":1289,"high":1290,"low":1289,"close":1291,"change":1292,"percent_change":1293,"volume":1294,"transactions":9,"vwap":1291},"2026-02-25",25.9,26.14,26.107,0.488,1.9,4400,{"date":1296,"open":1297,"high":1298,"low":1297,"close":1298,"change":1299,"percent_change":1300,"volume":812,"transactions":9,"vwap":1298},"2026-02-24",25.56,25.619,0.262,1.03,{"date":1302,"open":1303,"high":1304,"low":1305,"close":1305,"change":1306,"percent_change":1307,"volume":1308,"transactions":9,"vwap":1305},"2026-02-23",25.41,25.51,25.357,-0.467,-1.81,1800,{"date":1310,"open":1094,"high":1311,"low":1094,"close":1312,"change":1313,"percent_change":1314,"volume":1315,"transactions":9,"vwap":1312},"2026-02-20",25.87,25.824,0.269,1.05,2100,{"date":1317,"open":1254,"high":1254,"low":1318,"close":1319,"change":1320,"percent_change":1321,"volume":1003,"transactions":9,"vwap":1319},"2026-02-19",25.445,25.555,-0.175,-0.68,{"date":1323,"open":1324,"high":1325,"low":1324,"close":1086,"change":121,"percent_change":1326,"volume":1117,"transactions":9,"vwap":1086},"2026-02-18",25.62,25.84,0.98,{"date":1328,"open":1329,"high":1330,"low":1329,"close":1331,"change":1332,"percent_change":1333,"volume":1334,"transactions":9,"vwap":1331},"2026-02-17",25.13,25.574,25.48,0.149,0.59,5100,{"date":1336,"open":1275,"high":1275,"low":1337,"close":1338,"change":205,"percent_change":1339,"volume":758,"transactions":9,"vwap":1338},"2026-02-13",25.278,25.331,-0.47,{"date":1341,"open":1342,"high":1343,"low":1344,"close":1344,"change":1345,"percent_change":1346,"volume":1286,"transactions":9,"vwap":1344},"2026-02-12",26.07,26.11,25.451,-0.747,-2.85,{"date":1348,"open":1349,"high":1349,"low":1350,"close":1350,"change":1351,"percent_change":1352,"volume":1123,"transactions":9,"vwap":1350},"2026-02-11",26.231,26.198,-0.072,-0.27,{"date":1354,"open":1355,"high":1356,"low":1357,"close":1357,"change":1358,"percent_change":1359,"volume":1360,"transactions":9,"vwap":1357},"2026-02-10",26.47,26.5,26.27,-0.22,-0.83,3000,{"date":1362,"open":1363,"high":1364,"low":1363,"close":1365,"change":1366,"percent_change":1367,"volume":738,"transactions":9,"vwap":1365},"2026-02-09",26.19,26.51,26.49,0.294,1.12,{"date":1369,"open":1370,"high":1371,"low":1370,"close":1371,"change":1372,"percent_change":1373,"volume":1374,"transactions":9,"vwap":1371},"2026-02-06",25.83,26.196,0.646,2.53,14200,{"date":1376,"open":1263,"high":1377,"low":1331,"close":1378,"change":1379,"percent_change":321,"volume":1104,"transactions":9,"vwap":1378},"2026-02-05",25.76,25.55,-0.202,{"date":1381,"open":1382,"high":1382,"low":1225,"close":1383,"change":1384,"percent_change":1385,"volume":983,"transactions":9,"vwap":1383},"2026-02-04",25.92,25.752,-0.388,-1.48,{"date":1387,"open":1388,"high":1357,"low":1282,"close":1290,"change":1389,"percent_change":1390,"volume":1391,"transactions":9,"vwap":1290},"2026-02-03",26.25,-0.51,-1.91,6100,{"date":1393,"open":1394,"high":1394,"low":1395,"close":1396,"change":1397,"percent_change":1398,"volume":860,"transactions":9,"vwap":1396},"2026-02-02",26.71,26.64,26.65,0.12,0.45,{"date":1400,"open":1401,"high":1402,"low":1403,"close":1403,"change":1404,"percent_change":1405,"volume":835,"transactions":9,"vwap":1403},"2026-01-30",26.56,26.6,26.53,-0.34,-1.27,{"date":1407,"open":1408,"high":1409,"low":1408,"close":1409,"change":510,"percent_change":321,"volume":1117,"transactions":9,"vwap":1409},"2026-01-29",26.34,26.87,{"date":1411,"open":1412,"high":1412,"low":306,"close":1413,"change":1414,"percent_change":894,"volume":880,"transactions":9,"vwap":1413},"2026-01-28",27.18,27.08,0.065,{"date":1416,"open":1417,"high":1418,"low":1419,"close":1419,"change":1420,"percent_change":1421,"volume":901,"transactions":9,"vwap":1419},"2026-01-27",27.040001,27.049999,27.014999,0.228,0.85,{"date":1423,"open":1424,"high":1425,"low":1426,"close":1426,"change":1427,"percent_change":44,"volume":1428,"transactions":9,"vwap":1426},"2026-01-26",26.81,26.85,26.787,0.265,2900,{"date":1430,"open":1075,"high":1431,"low":1075,"close":1431,"change":1432,"percent_change":1433,"volume":745,"transactions":9,"vwap":1431},"2026-01-23",26.522,0.112,0.42,{"date":1435,"open":1364,"high":1364,"low":1436,"close":1436,"change":1437,"percent_change":1438,"volume":1308,"transactions":9,"vwap":1436},"2026-01-22",26.41,0.239,0.91,{"date":1440,"open":1441,"high":1442,"low":1443,"close":1444,"change":1445,"percent_change":1116,"volume":785,"transactions":9,"vwap":1444},"2026-01-21",26.24,26.3,25.99,26.171,0.175,{"date":1447,"open":1448,"high":1448,"low":1449,"close":1449,"change":1450,"percent_change":1451,"volume":946,"transactions":9,"vwap":1449},"2026-01-20",26.22,25.996,-0.724,-2.71,{"date":1453,"open":1454,"high":1455,"low":1456,"close":1457,"change":1458,"percent_change":1459,"volume":835,"transactions":9,"vwap":1457},"2026-01-16",26.73,26.78,26.63,26.72,-0.05,-0.19,{"date":1461,"open":1462,"high":1462,"low":1463,"close":1464,"change":1465,"percent_change":1466,"volume":1467,"transactions":9,"vwap":1464},"2026-01-15",26.959,26.755,26.77,0.108,0.41,2800,{"date":1469,"open":1470,"high":1471,"low":1470,"close":1471,"change":1384,"percent_change":1472,"volume":860,"transactions":9,"vwap":1471},"2026-01-14",26.48,26.662,-1.43,{"date":1474,"open":306,"high":1475,"low":1476,"close":1418,"change":1477,"percent_change":483,"volume":860,"transactions":9,"vwap":1418},"2026-01-13",27.07,26.99,-0.082,{"date":1479,"open":1480,"high":1412,"low":1481,"close":1482,"change":1483,"percent_change":1251,"volume":1484,"transactions":9,"vwap":1482},"2026-01-12",27.129,27.125,27.132,0.022,5500,{"date":1486,"open":1487,"high":1488,"low":1489,"close":1489,"change":1490,"percent_change":940,"volume":1308,"transactions":9,"vwap":1489},"2026-01-09",27.12,27.17,27.11,0.142,{"date":1492,"open":1493,"high":1493,"low":1494,"close":1495,"change":1352,"percent_change":1496,"volume":701,"transactions":9,"vwap":1495},"2026-01-08",27.25,26.94,26.968,-0.99,{"date":1498,"open":1499,"high":1500,"low":1501,"close":1501,"change":1502,"percent_change":1503,"volume":880,"transactions":9,"vwap":1501},"2026-01-07",27.38,27.4,27.238,0.082,0.3,{"date":1505,"open":1412,"high":1412,"low":1506,"close":1507,"change":1508,"percent_change":1509,"volume":1123,"transactions":9,"vwap":1507},"2026-01-06",27.145,27.156,0.153,0.57,{"date":1511,"open":1512,"high":1480,"low":1476,"close":1513,"change":1514,"percent_change":1515,"volume":718,"transactions":9,"vwap":1513},"2026-01-05",27.099001,27.0030003,0.189,0.7,{"date":1517,"open":1518,"high":1518,"low":1424,"close":1519,"change":1520,"percent_change":1521,"volume":726,"transactions":9,"vwap":1519},"2026-01-02",26.97,26.814,-0.185,-0.69,{"date":1523,"open":1524,"high":1525,"low":1068,"close":1068,"change":1526,"percent_change":1010,"volume":835,"transactions":9,"vwap":1068},"2025-12-31",27.134,27.15,-0.231,{"date":1528,"open":1529,"high":1530,"low":1531,"close":1531,"change":1532,"percent_change":410,"volume":983,"transactions":9,"vwap":1531},"2025-12-30",27.289,27.3,27.23,-0.042,{"date":1534,"open":1535,"high":1536,"low":1537,"close":1538,"change":1539,"percent_change":330,"volume":751,"transactions":9,"vwap":1538},"2025-12-29",27.26,27.305,27.224,27.272,-0.193,{"date":1541,"open":1034,"high":1542,"low":1543,"close":1543,"change":1544,"percent_change":1458,"volume":751,"transactions":9,"vwap":1543},"2025-12-26",27.52,27.465,-0.015,{"date":1546,"open":1053,"high":1036,"low":1053,"close":1036,"change":106,"percent_change":186,"volume":1315,"transactions":9,"vwap":1036},"2025-12-24",{"date":1548,"open":1549,"high":998,"low":1549,"close":998,"change":186,"percent_change":1550,"volume":1428,"transactions":9,"vwap":998},"2025-12-23",27.36,0.81,{"date":1552,"open":1553,"high":1554,"low":1553,"close":1554,"change":1555,"percent_change":1556,"volume":1391,"transactions":9,"vwap":1554},"2025-12-22",27.16,27.2,0.17,0.63,{"date":1558,"open":1559,"high":1560,"low":1561,"close":1560,"change":1433,"percent_change":1562,"volume":1110,"transactions":9,"vwap":1560},"2025-12-19",26.9,27.030001,26.889,1.58,{"date":1564,"open":1565,"high":1566,"low":1565,"close":1567,"change":151,"percent_change":1568,"volume":1569,"transactions":9,"vwap":1567},"2025-12-18",26.469,26.68,26.61,1.33,4000,{"date":1571,"open":1572,"high":1572,"low":1573,"close":1573,"change":1574,"percent_change":1575,"volume":1576,"transactions":9,"vwap":1573},"2025-12-17",26.79,26.26,-0.518,-1.93,12100,{"date":1578,"open":1579,"high":1455,"low":1580,"close":1581,"change":1582,"percent_change":900,"volume":1308,"transactions":9,"vwap":1581},"2025-12-16",26.66,26.555,26.778,0.097,{"date":1584,"open":1585,"high":1585,"low":1586,"close":1586,"change":410,"percent_change":1587,"volume":738,"transactions":9,"vwap":1586},"2025-12-15",26.76,26.681,-0.56,{"date":1589,"open":1560,"high":1560,"low":1590,"close":1590,"change":1591,"percent_change":1592,"volume":172,"transactions":9,"vwap":1590},"2025-12-12",26.831,-0.609,-2.22,{"date":1594,"open":1530,"high":1054,"low":1595,"close":1054,"change":350,"percent_change":1596,"volume":1038,"transactions":9,"vwap":1054},"2025-12-11",27.13,0.37,{"date":1598,"open":1041,"high":1599,"low":1412,"close":1600,"change":1601,"percent_change":1555,"volume":1602,"transactions":9,"vwap":1600},"2025-12-10",27.35,27.34,0.047,3500,{"date":1604,"open":1605,"high":1530,"low":1605,"close":1606,"change":1607,"percent_change":1608,"volume":1308,"transactions":9,"vwap":1606},"2025-12-09",27.22,27.293,0.074,0.27,{"date":1610,"open":1500,"high":1500,"low":1412,"close":1611,"change":1612,"percent_change":1613,"volume":785,"transactions":9,"vwap":1611},"2025-12-08",27.219,-0.037,-0.14,{"date":1615,"open":1600,"high":1500,"low":1412,"close":1616,"change":1617,"percent_change":1466,"volume":732,"transactions":9,"vwap":1616},"2025-12-05",27.256,0.111,{"date":1619,"open":1489,"high":1488,"low":1560,"close":1506,"change":1620,"percent_change":1608,"volume":1621,"transactions":9,"vwap":1506},"2025-12-04",0.072,14100,{"date":1623,"open":1475,"high":1553,"low":1624,"close":1625,"change":1626,"percent_change":1227,"volume":1259,"transactions":9,"vwap":1625},"2025-12-03",27.035,27.073,-0.008,{"date":1628,"open":1629,"high":1629,"low":1027,"close":1630,"change":1631,"percent_change":1632,"volume":726,"transactions":9,"vwap":1630},"2025-12-02",27.19,27.080999,0.156,0.58,{"date":1634,"open":1635,"high":1636,"low":1635,"close":1637,"change":1638,"percent_change":1404,"volume":1639,"transactions":9,"vwap":1637},"2025-12-01",26.74,26.96,26.925,-0.092,4100,{"date":1641,"open":1518,"high":1642,"low":1643,"close":1642,"change":1251,"percent_change":1503,"volume":687,"transactions":9,"vwap":1642},"2025-11-28",27.017,26.969,{"date":1645,"open":1424,"high":306,"low":1424,"close":1646,"change":1647,"percent_change":1648,"volume":835,"transactions":9,"vwap":1646},"2025-11-26",26.937,0.257,0.96,{"date":1650,"open":1651,"high":1566,"low":1651,"close":1566,"change":1490,"percent_change":1652,"volume":946,"transactions":9,"vwap":1566},"2025-11-25",26.42,0.54,{"date":1654,"open":1442,"high":1655,"low":1442,"close":1655,"change":1656,"percent_change":551,"volume":841,"transactions":9,"vwap":1655},"2025-11-24",26.538,0.637,{"date":1658,"open":1659,"high":1660,"low":1661,"close":1662,"change":1663,"percent_change":126,"volume":1064,"transactions":9,"vwap":1662},"2025-11-21",25.86,26.15,25.65,25.901,0.102,{"date":1665,"open":306,"high":306,"low":1666,"close":1666,"change":1667,"percent_change":1668,"volume":1669,"transactions":9,"vwap":1666},"2025-11-20",25.799,-0.574,-2.18,16500,{"date":1671,"open":1357,"high":1672,"low":1357,"close":1673,"change":1674,"percent_change":1515,"volume":1675,"transactions":9,"vwap":1673},"2025-11-19",26.609,26.373,0.184,7000,{"date":1677,"open":1443,"high":1678,"low":1443,"close":1679,"change":1265,"percent_change":1010,"volume":778,"transactions":9,"vwap":1679},"2025-11-18",26.31,26.189,{"date":1681,"open":1579,"high":1682,"low":1683,"close":1684,"change":1685,"percent_change":1686,"volume":1687,"transactions":9,"vwap":1684},"2025-11-17",26.69,26.328,26.414,-0.322,-1.2,10800,{"date":1689,"open":1355,"high":1690,"low":1355,"close":1691,"change":1692,"percent_change":106,"volume":1693,"transactions":9,"vwap":1691},"2025-11-14",26.95,26.736,0.017,18400,{"date":1695,"open":1475,"high":1475,"low":1696,"close":1697,"change":1149,"percent_change":1698,"volume":797,"transactions":9,"vwap":1697},"2025-11-13",26.7,26.719,-2.12,{"date":1700,"open":1701,"high":1702,"low":1703,"close":1704,"change":1705,"percent_change":1706,"volume":1707,"transactions":9,"vwap":1704},"2025-11-12",27.279,27.32,27.179,27.297,0.007,0.03,11500,{"date":1709,"open":1710,"high":1711,"low":1710,"close":1712,"change":1713,"percent_change":1714,"volume":726,"transactions":9,"vwap":1712},"2025-11-11",27.14,27.339,27.29,-0.066,-0.24,{"date":1716,"open":1488,"high":1717,"low":1488,"close":1717,"change":1718,"percent_change":1719,"volume":797,"transactions":9,"vwap":1717},"2025-11-10",27.356,0.643,2.41,{"date":1721,"open":1722,"high":1723,"low":1388,"close":1723,"change":1724,"percent_change":1725,"volume":1726,"transactions":9,"vwap":1723},"2025-11-07",26.541,26.713,-0.097,-0.36,6600,{"date":1728,"open":1729,"high":1730,"low":1572,"close":1424,"change":1731,"percent_change":1732,"volume":1484,"transactions":9,"vwap":1424},"2025-11-06",26.919,27.0060005,-0.455,-1.67,{"date":1734,"open":1499,"high":1054,"low":1735,"close":1735,"change":1063,"percent_change":111,"volume":1602,"transactions":9,"vwap":1735},"2025-11-05",27.265,{"date":1737,"open":1549,"high":1549,"low":1738,"close":1738,"change":1739,"percent_change":1740,"volume":1315,"transactions":9,"vwap":1738},"2025-11-04",27.269,-0.535,-1.92,{"date":1742,"open":987,"high":1743,"low":987,"close":1743,"change":1744,"percent_change":186,"volume":708,"transactions":9,"vwap":1743},"2025-11-03",27.804,0.062,{"date":1746,"open":567,"high":567,"low":825,"close":1747,"change":1748,"percent_change":1749,"volume":880,"transactions":9,"vwap":1747},"2025-10-31",27.742,0.04,0.14,{"date":1751,"open":972,"high":972,"low":1752,"close":1752,"change":1753,"percent_change":1472,"volume":918,"transactions":9,"vwap":1752},"2025-10-30",27.702,-0.401,{"date":1755,"open":1756,"high":1756,"low":1757,"close":1757,"change":1758,"percent_change":1759,"volume":1760,"transactions":9,"vwap":1757},"2025-10-29",28.182,28.103,0.135,0.48,3600,{"date":1762,"open":754,"high":1763,"low":754,"close":1764,"change":1765,"percent_change":962,"volume":1188,"transactions":9,"vwap":1764},"2025-10-28",27.97,27.968,0.177,{"date":1767,"open":1768,"high":1769,"low":1768,"close":1769,"change":1770,"percent_change":1771,"volume":880,"transactions":9,"vwap":1769},"2025-10-27",27.693,27.791,0.515,1.89,{"date":1773,"open":1041,"high":1774,"low":1531,"close":1775,"change":1776,"percent_change":1777,"volume":708,"transactions":9,"vwap":1775},"2025-10-24",27.301,27.276,0.296,1.1,{"date":1779,"open":1780,"high":1781,"low":1780,"close":1780,"change":1782,"percent_change":873,"volume":172,"transactions":9,"vwap":1780},"2025-10-23",26.98,27.033001,0.215,{"date":1784,"open":1785,"high":1060,"low":1786,"close":1787,"change":1212,"percent_change":1788,"volume":758,"transactions":9,"vwap":1787},"2025-10-22",26.84,26.689,26.765,-1.1,{"date":1790,"open":1791,"high":1792,"low":1793,"close":1792,"change":1794,"percent_change":908,"volume":1795,"transactions":9,"vwap":1792},"2025-10-21",27.01,27.063,27.0020008,0.002,10100,{"date":1797,"open":1798,"high":1799,"low":1798,"close":1799,"change":1238,"percent_change":1800,"volume":1801,"transactions":9,"vwap":1799},"2025-10-20",27.051001,27.061001,1.22,400,{"date":1803,"open":1804,"high":1804,"low":1804,"close":1804,"change":1782,"percent_change":1550,"volume":687,"transactions":9,"vwap":1804},"2025-10-17",26.735,{"date":1806,"open":1785,"high":1425,"low":1807,"close":1808,"change":1809,"percent_change":796,"volume":1810,"transactions":9,"vwap":1808},"2025-10-16",26.36,26.52,-0.127,3800,{"date":1812,"open":1690,"high":1690,"low":1403,"close":1813,"change":1814,"percent_change":840,"volume":701,"transactions":9,"vwap":1813},"2025-10-15",26.647,0.049,{"date":1816,"open":1817,"high":1585,"low":1401,"close":1818,"change":1819,"percent_change":1820,"volume":1334,"transactions":9,"vwap":1818},"2025-10-14",26.57,26.598,-0.238,-0.89,{"date":1822,"open":1060,"high":1060,"low":1424,"close":1823,"change":1824,"percent_change":1825,"volume":946,"transactions":9,"vwap":1823},"2025-10-13",26.836,0.523,1.99,{"date":1827,"open":1828,"high":1828,"low":1829,"close":1829,"change":1830,"percent_change":1831,"volume":1484,"transactions":9,"vwap":1829},"2025-10-10",27.309,26.313,-0.851,-3.13,{"date":1833,"open":1412,"high":1041,"low":1413,"close":1834,"change":1835,"percent_change":1836,"volume":1837,"transactions":9,"vwap":1834},"2025-10-09",27.164,-0.111,-0.41,65200,{"date":1839,"open":1840,"high":1701,"low":1840,"close":1841,"change":121,"percent_change":1842,"volume":1639,"transactions":9,"vwap":1841},"2025-10-08",27.21,27.275,0.93,{"date":1844,"open":1494,"high":1845,"low":1494,"close":1845,"change":1846,"percent_change":294,"volume":835,"transactions":9,"vwap":1845},"2025-10-07",27.025,-0.101,{"date":1848,"open":1849,"high":1493,"low":1481,"close":1850,"change":1851,"percent_change":121,"volume":701,"transactions":9,"vwap":1850},"2025-10-06",27.139,27.126,0.068,{"date":1853,"open":1854,"high":1041,"low":1855,"close":1855,"change":1638,"percent_change":1404,"volume":860,"transactions":9,"vwap":1855},"2025-10-03",27.195,27.058001,{"date":1857,"open":1553,"high":1553,"low":1525,"close":1525,"change":1706,"percent_change":853,"volume":790,"transactions":9,"vwap":1525},"2025-10-02",{"date":1859,"open":1418,"high":1553,"low":1418,"close":1487,"change":1860,"percent_change":141,"volume":1090,"transactions":9,"vwap":1487},"2025-10-01",0.087,{"date":1862,"open":1518,"high":1781,"low":1863,"close":1781,"change":1864,"percent_change":1433,"volume":1865,"transactions":9,"vwap":1781},"2025-09-30",26.83,0.113,13900,{"date":1867,"open":1061,"high":1413,"low":1868,"close":1868,"change":1869,"percent_change":1870,"volume":1259,"transactions":9,"vwap":1868},"2025-09-29",26.92,0.104,0.39,{"date":1872,"open":1873,"high":1863,"low":1873,"close":1874,"change":1875,"percent_change":1069,"volume":880,"transactions":9,"vwap":1874},"2025-09-26",26.67,26.816,0.148,{"date":1877,"open":1873,"high":1566,"low":1878,"close":1879,"change":1880,"percent_change":1881,"volume":1882,"transactions":9,"vwap":1879},"2025-09-25",26.659,26.668,-0.106,-0.4,5200,{"date":1884,"open":1457,"high":1885,"low":1457,"close":1885,"change":1886,"percent_change":1887,"volume":934,"transactions":9,"vwap":1885},"2025-09-24",26.774,-0.131,-0.49,{"date":1889,"open":1027,"high":1890,"low":1559,"close":1891,"change":1892,"percent_change":1010,"volume":1882,"transactions":9,"vwap":1891},"2025-09-23",27.089001,26.905,-0.232,{"date":1894,"open":1636,"high":1710,"low":1636,"close":1895,"change":1896,"percent_change":501,"volume":1897,"transactions":9,"vwap":1895},"2025-09-22",27.137,0.226,66200,{"date":1899,"open":1863,"high":1900,"low":1863,"close":1900,"change":1901,"percent_change":1902,"volume":1903,"transactions":9,"vwap":1900},"2025-09-19",26.911,0.331,1.25,45800,{"date":1905,"open":1566,"high":1696,"low":1906,"close":1906,"change":1907,"percent_change":1515,"volume":1908,"transactions":9,"vwap":1906},"2025-09-18",26.58,0.186,52500,{"date":1910,"open":1911,"high":1912,"low":1911,"close":1912,"change":1913,"percent_change":1339,"volume":1914,"transactions":9,"vwap":1912},"2025-09-17",26.32,26.394,-0.125,5400,{"date":1916,"open":1917,"high":1917,"low":1364,"close":1918,"change":1919,"percent_change":294,"volume":1920,"transactions":9,"vwap":1918},"2025-09-16",26.539,26.519,-0.098,3100,{"date":1922,"open":1355,"high":1923,"low":1355,"close":1923,"change":961,"percent_change":225,"volume":732,"transactions":9,"vwap":1923},"2025-09-15",26.617,{"date":1925,"open":1651,"high":1926,"low":1651,"close":1927,"change":1122,"percent_change":350,"volume":1928,"transactions":9,"vwap":1927},"2025-09-12",26.479,26.436,7100,{"date":1930,"open":1931,"high":1436,"low":1931,"close":1436,"change":1932,"percent_change":940,"volume":694,"transactions":9,"vwap":1436},"2025-09-11",26.38,0.138,{"date":1934,"open":1935,"high":1935,"low":1936,"close":1937,"change":1938,"percent_change":1069,"volume":1939,"transactions":9,"vwap":1937},"2025-09-10",26.28,26.23,26.272,0.143,3900,{"date":1941,"open":1942,"high":1943,"low":1942,"close":1943,"change":1944,"percent_change":853,"volume":1057,"transactions":9,"vwap":1943},"2025-09-09",26.01,26.129,0.029,{"date":1946,"open":1942,"high":1290,"low":1942,"close":1947,"change":141,"percent_change":1948,"volume":880,"transactions":9,"vwap":1947},"2025-09-08",26.1,1.24,{"date":1950,"open":1247,"high":1951,"low":1247,"close":1247,"change":1952,"percent_change":1953,"volume":708,"transactions":9,"vwap":1247},"2025-09-05",25.79,-0.052,-0.2,{"date":1955,"open":1956,"high":1957,"low":1956,"close":1957,"change":1782,"percent_change":501,"volume":726,"transactions":9,"vwap":1957},"2025-09-04",25.69,25.832,{"date":1959,"open":1094,"high":1960,"low":1961,"close":1960,"change":1962,"percent_change":1963,"volume":880,"transactions":9,"vwap":1960},"2025-09-03",25.617,25.521,0.19,0.75,{"date":1965,"open":1216,"high":1966,"low":1967,"close":1968,"change":1969,"percent_change":1970,"volume":1971,"transactions":9,"vwap":1968},"2025-09-02",27.1,25.25,25.427,-0.194,-0.76,7800,{"date":1973,"open":1225,"high":1088,"low":1087,"close":1088,"change":1974,"percent_change":1975,"volume":1602,"transactions":9,"vwap":1088},"2025-08-29",-0.308,-1.19,{"date":1977,"open":1978,"high":1979,"low":1978,"close":1979,"change":236,"percent_change":1632,"volume":687,"transactions":9,"vwap":1979},"2025-08-28",25.91,25.929,{"date":1981,"open":1982,"high":1983,"low":1270,"close":1983,"change":1984,"percent_change":1985,"volume":172,"transactions":9,"vwap":1983},"2025-08-27",25.769,25.779,0.059,0.23,{"date":1987,"open":1988,"high":1989,"low":1324,"close":1989,"change":1749,"percent_change":1069,"volume":1990,"transactions":9,"vwap":1989},"2025-08-26",25.669,25.72,6200,{"date":1992,"open":1993,"high":1994,"low":1087,"close":1087,"change":1995,"percent_change":1458,"volume":1360,"transactions":9,"vwap":1087},"2025-08-25",25.659,25.68,-0.014,{"date":1997,"open":1998,"high":1999,"low":1998,"close":2000,"change":2001,"percent_change":2002,"volume":2003,"transactions":9,"vwap":2000},"2025-08-22",25.355,25.709,25.594,0.311,1.23,16300,{"date":2005,"open":1216,"high":1216,"low":2006,"close":2007,"change":1919,"percent_change":627,"volume":2008,"transactions":9,"vwap":2007},"2025-08-21",25.249,25.283,4500,{"date":2010,"open":1236,"high":2011,"low":1236,"close":2011,"change":2012,"percent_change":2013,"volume":2014,"transactions":9,"vwap":2011},"2025-08-20",25.381,-0.058,-0.23,4700,{"date":2016,"open":1999,"high":2017,"low":2018,"close":2018,"change":2019,"percent_change":1181,"volume":2020,"transactions":9,"vwap":2018},"2025-08-19",25.71,25.439,-0.428,292600,{"date":2022,"open":2023,"high":2024,"low":2023,"close":2025,"change":2026,"percent_change":2027,"volume":745,"transactions":9,"vwap":2025},"2025-08-18",25.859,25.869,25.867,0.066,0.26,{"date":2029,"open":2030,"high":2030,"low":2031,"close":2031,"change":2032,"percent_change":2033,"volume":1801,"transactions":9,"vwap":2031},"2025-08-15",25.829,25.801,-0.11,-0.42,{"date":2035,"open":1231,"high":2036,"low":1311,"close":2037,"change":1607,"percent_change":2038,"volume":2039,"transactions":9,"vwap":2037},"2025-08-14",25.919,25.911,0.29,13800,{"date":2041,"open":1325,"high":2042,"low":2043,"close":2043,"change":2044,"percent_change":383,"volume":2045,"transactions":9,"vwap":2043},"2025-08-13",25.85,25.837,-0.076,10700,{"date":2047,"open":1325,"high":2048,"low":2049,"close":2048,"change":141,"percent_change":1902,"volume":2050,"transactions":9,"vwap":2048},"2025-08-12",25.913,25.828,9400,{"date":2052,"open":2053,"high":2053,"low":2053,"close":2053,"change":2054,"percent_change":2055,"volume":934,"transactions":9,"vwap":2053},"2025-08-11",25.593,-0.119,-0.46,{"date":2057,"open":1661,"high":2058,"low":1661,"close":2058,"change":2059,"percent_change":1902,"volume":694,"transactions":9,"vwap":2058},"2025-08-08",25.712,0.318,{"date":2061,"open":2062,"high":2062,"low":2062,"close":2062,"change":867,"percent_change":1714,"volume":934,"transactions":9,"vwap":2062},"2025-08-07",25.394,{"date":2064,"open":1303,"high":2065,"low":2066,"close":2065,"change":2067,"percent_change":1948,"volume":694,"transactions":9,"vwap":2065},"2025-08-06",25.454,25.39,0.313,{"date":2069,"open":1204,"high":1209,"low":2070,"close":2070,"change":2071,"percent_change":2072,"volume":745,"transactions":9,"vwap":2070},"2025-08-05",25.141,-0.187,-0.74,{"date":2074,"open":2075,"high":2076,"low":2075,"close":2076,"change":2077,"percent_change":2078,"volume":708,"transactions":9,"vwap":2076},"2025-08-04",25.23,25.328,0.529,2.13,{"date":2080,"open":2081,"high":2082,"low":2081,"close":2083,"change":2084,"percent_change":2085,"volume":1467,"transactions":9,"vwap":2083},"2025-08-01",24.69,24.83,24.799,-0.403,-1.6,{"date":2087,"open":1967,"high":1216,"low":2088,"close":2088,"change":2089,"percent_change":1970,"volume":745,"transactions":9,"vwap":2088},"2025-07-31",25.202,-0.192,{"date":2091,"open":1101,"high":2092,"low":2062,"close":2062,"change":2093,"percent_change":1608,"volume":701,"transactions":9,"vwap":2062},"2025-07-30",25.447,0.069,{"date":2095,"open":2066,"high":2066,"low":2096,"close":2096,"change":763,"percent_change":2033,"volume":880,"transactions":9,"vwap":2096},"2025-07-29",25.325,{"date":2098,"open":2099,"high":2018,"low":2100,"close":2101,"change":2102,"percent_change":151,"volume":2045,"transactions":9,"vwap":2101},"2025-07-28",25.4,25.373,25.433,0.088,{"date":2104,"open":2105,"high":2099,"low":2105,"close":2106,"change":1414,"percent_change":2027,"volume":2107,"transactions":9,"vwap":2106},"2025-07-25",25.29,25.345,13300,{"date":2109,"open":1262,"high":1209,"low":2110,"close":2111,"change":2112,"percent_change":1438,"volume":2113,"transactions":9,"vwap":2111},"2025-07-24",25.22,25.28,0.229,18700,{"date":177,"open":2115,"high":2116,"low":2115,"close":2117,"change":2118,"percent_change":940,"volume":2119,"transactions":9,"vwap":2117},24.92,25.069,25.051001,0.131,10600]