[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-CLCV":3,"homepage-market-summary":29,"stock-historical-CLCV":171},{"ticker":4,"date":5,"profile":6,"dividend":12,"quote":16},"CLCV","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 Value ETF","NYSE Arca",null,"ETF",true,{"dividend_yield":13,"annual_dividend":14,"frequency":15,"next_ex_date":9},0.3474,0.1063,"Irregular",{"close":17,"open":18,"high":17,"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},30.6,30.57,30.5001,30.5164,0.0836,0.27,11725,32.0099983,25.023001,3019.9118864541833,79.8,302,{"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":179},1000,{"period_high":24,"period_low":174,"average_volume":175,"total_volume":176,"period_return":177,"latest_close":17,"start_date":178,"end_date":5},24.419,3570,1078097.8835,20.11,"2025-07-23",[180,183,192,203,214,223,232,240,249,259,269,278,289,297,306,316,325,334,344,354,363,371,379,388,397,406,413,422,430,439,447,455,462,471,478,487,494,501,509,517,525,534,541,549,555,565,572,581,589,598,606,613,620,627,636,643,652,662,670,677,683,689,695,701,707,713,720,727,733,739,746,753,757,764,771,776,782,788,793,799,806,812,818,825,829,835,842,848,853,861,866,873,880,885,892,898,905,911,917,922,928,935,942,949,956,964,972,979,984,991,997,1003,1009,1013,1019,1024,1029,1036,1042,1049,1055,1062,1070,1077,1083,1089,1093,1097,1103,1110,1115,1121,1127,1132,1138,1145,1151,1158,1165,1171,1176,1182,1186,1192,1197,1203,1211,1217,1222,1228,1235,1242,1250,1255,1261,1266,1272,1278,1283,1289,1297,1302,1306,1310,1316,1322,1328,1333,1339,1343,1348,1355,1359,1364,1368,1375,1381,1386,1392,1398,1403,1406,1411,1417,1423,1427,1433,1438,1443,1448,1454,1459,1464,1469,1472,1475,1481,1486,1492,1496,1501,1506,1510,1514,1518,1523,1529,1534,1538,1545,1552,1557,1562,1568,1574,1581,1589,1597,1604,1609,1616,1622,1627,1634,1639,1644,1648,1654,1659,1664,1668,1673,1676,1685,1690,1696,1699,1705,1711,1717,1721,1726,1731,1738,1743,1748,1752,1758,1762,1766,1770,1775,1780,1788,1793,1798,1806,1812,1816,1820,1826,1832,1836,1840,1844,1849,1853,1858,1862,1865,1869,1873,1878,1881,1886,1891,1894,1898,1904,1908,1913,1920,1927,1933,1938,1944,1948,1953,1959,1965,1971,1976,1981,1987,1991,1998,2003,2007,2012,2018,2026,2032],{"date":5,"open":18,"high":17,"low":19,"close":17,"change":21,"percent_change":22,"volume":23,"transactions":181,"vwap":182},137,30.5402,{"date":184,"open":185,"high":20,"low":186,"close":20,"change":187,"percent_change":188,"volume":189,"transactions":190,"vwap":191},"2026-10-01",30.32,30.26,0.1899,0.63,5615.212,43,30.3161,{"date":193,"open":194,"high":195,"low":196,"close":197,"change":198,"percent_change":199,"volume":200,"transactions":201,"vwap":202},"2026-09-30",30.46,31.41,30.325,30.3265,-0.0835,-0.27,18352.8552,229,30.4219,{"date":204,"open":205,"high":206,"low":207,"close":208,"change":209,"percent_change":210,"volume":211,"transactions":212,"vwap":213},"2026-09-29",30.42,30.4399,30.36,30.41,-0.0274,-0.09,9285.6723,90,30.3983,{"date":215,"open":216,"high":216,"low":217,"close":217,"change":218,"percent_change":219,"volume":220,"transactions":221,"vwap":222},"2026-09-28",30.49,30.4374,-0.3513,-1.14,1097.5403,32,30.4844,{"date":224,"open":225,"high":226,"low":227,"close":227,"change":228,"percent_change":229,"volume":230,"transactions":64,"vwap":231},"2026-09-25",30.82,30.83,30.7887,0.2087,0.68,603.5873,30.813,{"date":233,"open":17,"high":17,"low":234,"close":234,"change":235,"percent_change":236,"volume":237,"transactions":238,"vwap":239},"2026-09-24",30.58,-0.0868,-0.28,1639.5873,22,30.5843,{"date":241,"open":242,"high":225,"low":243,"close":243,"change":244,"percent_change":245,"volume":246,"transactions":247,"vwap":248},"2026-09-23",30.819,30.6668,-0.2049,-0.66,6541.983,71,30.8037,{"date":250,"open":251,"high":251,"low":252,"close":253,"change":254,"percent_change":255,"volume":256,"transactions":257,"vwap":258},"2026-09-22",31.0701,30.86,30.8717,-0.2698,-0.87,3574.539,31,30.8773,{"date":260,"open":261,"high":262,"low":263,"close":262,"change":264,"percent_change":265,"volume":266,"transactions":267,"vwap":268},"2026-09-21",31.1,31.1415,31.07,0.2215,0.72,2839.9926,46,31.0926,{"date":270,"open":271,"high":272,"low":271,"close":272,"change":273,"percent_change":274,"volume":275,"transactions":276,"vwap":277},"2026-09-18",30.85,30.92,-0.14,-0.45,1754.9926,36,30.8762,{"date":279,"open":280,"high":281,"low":282,"close":283,"change":284,"percent_change":285,"volume":286,"transactions":287,"vwap":288},"2026-09-17",31.0399,31.09,30.9999,31.06,0.1693,0.55,4889.9926,39,31.0396,{"date":290,"open":291,"high":291,"low":291,"close":291,"change":292,"percent_change":293,"volume":294,"transactions":295,"vwap":296},"2026-09-16",30.8907,-0.3915,-1.25,292.5991,27,31.2291,{"date":298,"open":299,"high":300,"low":301,"close":301,"change":302,"percent_change":303,"volume":304,"transactions":295,"vwap":305},"2026-09-15",31.31,31.3101,31.2822,-0.0738,-0.24,535.5978,31.3106,{"date":307,"open":308,"high":308,"low":309,"close":310,"change":311,"percent_change":312,"volume":313,"transactions":314,"vwap":315},"2026-09-14",31.39,31.35,31.356,-0.1951,-0.62,545.8872,37,31.3743,{"date":317,"open":318,"high":319,"low":318,"close":320,"change":321,"percent_change":322,"volume":323,"transactions":295,"vwap":324},"2026-09-11",31.55,31.569,31.5511,0.4029,1.29,487.227,31.5427,{"date":326,"open":327,"high":327,"low":328,"close":328,"change":329,"percent_change":330,"volume":331,"transactions":332,"vwap":333},"2026-09-10",31.21,31.1482,-0.1116,-0.36,795.227,24,31.2025,{"date":335,"open":336,"high":336,"low":337,"close":338,"change":339,"percent_change":340,"volume":341,"transactions":342,"vwap":343},"2026-09-09",31.3,31.25,31.2598,-0.2002,-0.64,418.3345,26,31.2914,{"date":345,"open":346,"high":347,"low":348,"close":348,"change":349,"percent_change":350,"volume":351,"transactions":352,"vwap":353},"2026-09-08",31.49,31.53,31.46,-0.2623,-0.83,7870.3035,69,31.4869,{"date":355,"open":356,"high":357,"low":356,"close":358,"change":359,"percent_change":330,"volume":360,"transactions":361,"vwap":362},"2026-09-04",31.67,31.75,31.7223,-0.1132,5670.3035,107,31.7232,{"date":364,"open":365,"high":366,"low":367,"close":366,"change":368,"percent_change":44,"volume":369,"transactions":257,"vwap":370},"2026-09-03",31.679,31.8355,31.6559,0.3162,1981.3345,31.7782,{"date":372,"open":373,"high":374,"low":373,"close":374,"change":375,"percent_change":158,"volume":376,"transactions":377,"vwap":378},"2026-09-02",31.445,31.5193,0.2318,275.3345,23,31.47,{"date":380,"open":308,"high":381,"low":382,"close":382,"change":383,"percent_change":384,"volume":385,"transactions":386,"vwap":387},"2026-09-01",31.43,31.2875,-0.1509,-0.48,445.3035,29,31.3759,{"date":389,"open":381,"high":390,"low":381,"close":391,"change":392,"percent_change":393,"volume":394,"transactions":395,"vwap":396},"2026-08-31",31.469,31.4384,-0.1268,-0.4,1180.3035,20,31.4573,{"date":398,"open":399,"high":399,"low":400,"close":401,"change":402,"percent_change":403,"volume":404,"transactions":295,"vwap":405},"2026-08-28",31.57,31.531,31.5652,0.0353,0.11,1156.3035,31.5572,{"date":407,"open":346,"high":408,"low":346,"close":408,"change":409,"percent_change":410,"volume":411,"transactions":395,"vwap":412},"2026-08-27",31.5299,-0.0221,-0.07,273.3035,31.5061,{"date":414,"open":415,"high":416,"low":417,"close":416,"change":418,"percent_change":419,"volume":420,"transactions":342,"vwap":421},"2026-08-26",31.51,31.552,31.5,0.0519,0.16,414.3345,31.5139,{"date":423,"open":424,"high":425,"low":424,"close":425,"change":426,"percent_change":427,"volume":428,"transactions":238,"vwap":429},"2026-08-25",31.37,31.5001,0.1051,0.33,312.3035,31.4323,{"date":431,"open":432,"high":433,"low":432,"close":433,"change":434,"percent_change":435,"volume":436,"transactions":437,"vwap":438},"2026-08-24",31.32,31.395,0.0671,0.21,138.3035,21,31.3694,{"date":440,"open":441,"high":442,"low":441,"close":442,"change":443,"percent_change":444,"volume":445,"transactions":395,"vwap":446},"2026-08-21",31.29,31.3279,0.1856,0.6,547.3035,31.3027,{"date":448,"open":432,"high":424,"low":449,"close":449,"change":450,"percent_change":451,"volume":452,"transactions":453,"vwap":454},"2026-08-20",31.1423,-0.2364,-0.75,294.3035,18,31.3208,{"date":456,"open":347,"high":347,"low":457,"close":457,"change":458,"percent_change":459,"volume":460,"transactions":395,"vwap":461},"2026-08-19",31.3787,-0.036,-0.11,281.3035,31.5577,{"date":463,"open":346,"high":464,"low":465,"close":466,"change":467,"percent_change":468,"volume":469,"transactions":470,"vwap":391},"2026-08-18",31.505,31.38,31.4147,-0.1324,-0.42,3000.3035,38,{"date":472,"open":473,"high":473,"low":474,"close":474,"change":475,"percent_change":476,"volume":428,"transactions":238,"vwap":477},"2026-08-17",31.68,31.5471,-0.1448,-0.46,31.6187,{"date":479,"open":480,"high":481,"low":480,"close":482,"change":483,"percent_change":22,"volume":484,"transactions":485,"vwap":486},"2026-08-14",31.63,31.7,31.6919,0.0869,1358.7252,33,31.6884,{"date":488,"open":400,"high":489,"low":400,"close":489,"change":490,"percent_change":491,"volume":492,"transactions":437,"vwap":493},"2026-08-13",31.605,0.0237,0.08,399.3035,31.5496,{"date":495,"open":417,"high":496,"low":417,"close":497,"change":498,"percent_change":188,"volume":499,"transactions":485,"vwap":500},"2026-08-12",31.61,31.5813,0.1975,1408.2718,31.5679,{"date":502,"open":308,"high":381,"low":503,"close":503,"change":504,"percent_change":505,"volume":506,"transactions":507,"vwap":508},"2026-08-11",31.3838,-0.0143,-0.05,722.4821,34,31.3938,{"date":510,"open":511,"high":511,"low":512,"close":512,"change":513,"percent_change":514,"volume":515,"transactions":332,"vwap":516},"2026-08-10",31.45,31.3981,0.0381,0.12,825.8831,31.4405,{"date":518,"open":519,"high":520,"low":519,"close":520,"change":521,"percent_change":522,"volume":523,"transactions":287,"vwap":524},"2026-08-07",31.16,31.36,0.2014,0.65,2040.6417,31.308,{"date":526,"open":527,"high":527,"low":528,"close":529,"change":530,"percent_change":531,"volume":532,"transactions":64,"vwap":533},"2026-08-06",31.22,31.14,31.1586,-0.1213,-0.39,608.6417,31.1741,{"date":535,"open":195,"high":195,"low":536,"close":536,"change":537,"percent_change":538,"volume":539,"transactions":386,"vwap":540},"2026-08-05",31.2799,0.006,0.02,849.6417,31.3308,{"date":542,"open":543,"high":544,"low":543,"close":544,"change":545,"percent_change":546,"volume":547,"transactions":507,"vwap":548},"2026-08-04",30.935,31.2739,0.4539,1.47,2557.6417,31.0293,{"date":550,"open":551,"high":225,"low":551,"close":225,"change":552,"percent_change":522,"volume":553,"transactions":314,"vwap":554},"2026-08-03",30.66,0.1996,7339.6417,30.7295,{"date":556,"open":557,"high":558,"low":557,"close":559,"change":560,"percent_change":561,"volume":562,"transactions":563,"vwap":564},"2026-07-31",30.5,30.63,30.6204,0.1461,0.48,12215.6417,170,30.6133,{"date":566,"open":208,"high":567,"low":208,"close":567,"change":568,"percent_change":569,"volume":570,"transactions":64,"vwap":571},"2026-07-30",30.4743,0.2042,0.67,7820.2407,30.4093,{"date":573,"open":574,"high":575,"low":576,"close":576,"change":577,"percent_change":578,"volume":579,"transactions":221,"vwap":580},"2026-07-29",30.51,30.55,30.2701,-0.4346,-1.42,27502.6417,30.5475,{"date":582,"open":583,"high":584,"low":583,"close":584,"change":585,"percent_change":158,"volume":586,"transactions":587,"vwap":588},"2026-07-28",30.67,30.7047,0.2254,429.6417,16,30.6707,{"date":590,"open":591,"high":591,"low":592,"close":592,"change":593,"percent_change":594,"volume":595,"transactions":596,"vwap":597},"2026-07-27",30.48,30.4793,0.1862,0.61,1101.6417,17,30.4775,{"date":599,"open":600,"high":600,"low":601,"close":601,"change":602,"percent_change":435,"volume":603,"transactions":604,"vwap":605},"2026-07-24",30.43,30.2931,0.0631,548.6417,19,30.39,{"date":607,"open":608,"high":609,"low":608,"close":609,"change":610,"percent_change":384,"volume":611,"transactions":314,"vwap":612},"2026-07-23",30.15,30.23,-0.1471,1405.3297,30.1986,{"date":614,"open":615,"high":615,"low":616,"close":616,"change":617,"percent_change":427,"volume":618,"transactions":604,"vwap":619},"2026-07-22",30.5099,30.3771,0.0986,417.6417,30.4719,{"date":621,"open":622,"high":622,"low":622,"close":622,"change":623,"percent_change":624,"volume":625,"transactions":604,"vwap":626},"2026-07-21",30.2785,0.3404,1.14,115.6417,30.2318,{"date":628,"open":629,"high":630,"low":631,"close":631,"change":632,"percent_change":633,"volume":634,"transactions":437,"vwap":635},"2026-07-20",29.96,30.059,29.9381,-0.1007,-0.34,846.6417,30.0053,{"date":637,"open":638,"high":638,"low":639,"close":639,"change":640,"percent_change":236,"volume":641,"transactions":64,"vwap":642},"2026-07-17",30.11,30.0388,-0.0847,851.6417,30.1043,{"date":644,"open":645,"high":645,"low":646,"close":646,"change":647,"percent_change":648,"volume":649,"transactions":650,"vwap":651},"2026-07-16",30.16,30.1235,-0.0865,-0.29,712.6417,28,30.1281,{"date":653,"open":654,"high":655,"low":656,"close":655,"change":657,"percent_change":658,"volume":659,"transactions":660,"vwap":661},"2026-07-15",30.2,30.21,30.1,-0.1233,-0.41,2337.6417,41,30.1495,{"date":663,"open":664,"high":665,"low":664,"close":665,"change":666,"percent_change":667,"volume":668,"transactions":377,"vwap":669},"2026-07-14",30.31,30.3333,-0.1629,-0.53,407.6417,30.353,{"date":671,"open":216,"high":574,"low":672,"close":673,"change":674,"percent_change":505,"volume":675,"transactions":342,"vwap":676},"2026-07-13",30.44,30.4962,-0.0158,1424.9627,30.4658,{"date":678,"open":672,"high":679,"low":672,"close":679,"change":680,"percent_change":681,"volume":682,"transactions":9,"vwap":679},"2026-07-10",30.512,0.072,0.24,800,{"date":684,"open":685,"high":686,"low":672,"close":672,"change":687,"percent_change":688,"volume":172,"transactions":9,"vwap":672},"2026-07-09",30.45,30.469,0.243,0.8,{"date":690,"open":655,"high":655,"low":691,"close":692,"change":693,"percent_change":384,"volume":694,"transactions":9,"vwap":692},"2026-07-08",30.14,30.197,-0.146,3400,{"date":696,"open":697,"high":698,"low":697,"close":698,"change":699,"percent_change":419,"volume":700,"transactions":9,"vwap":698},"2026-07-07",30.341,30.343,0.049,500,{"date":702,"open":186,"high":703,"low":186,"close":703,"change":704,"percent_change":705,"volume":706,"transactions":9,"vwap":703},"2026-07-06",30.294,0.254,0.85,100,{"date":708,"open":709,"high":710,"low":711,"close":710,"change":537,"percent_change":538,"volume":712,"transactions":9,"vwap":710},"2026-07-02",30.035,30.040001,29.84,1300,{"date":714,"open":715,"high":654,"low":716,"close":717,"change":718,"percent_change":151,"volume":719,"transactions":9,"vwap":717},"2026-07-01",30.12,30.02,30.034,0.106,1800,{"date":721,"open":722,"high":723,"low":722,"close":724,"change":725,"percent_change":210,"volume":726,"transactions":9,"vwap":724},"2026-06-30",29.92,29.95,29.928,-0.027,1100,{"date":728,"open":729,"high":730,"low":729,"close":730,"change":731,"percent_change":126,"volume":732,"transactions":9,"vwap":730},"2026-06-29",29.79,29.955,0.118,400,{"date":734,"open":710,"high":710,"low":735,"close":736,"change":737,"percent_change":738,"volume":700,"transactions":9,"vwap":736},"2026-06-26",29.83,29.837,-0.333,-1.1,{"date":740,"open":741,"high":742,"low":743,"close":743,"change":744,"percent_change":146,"volume":745,"transactions":9,"vwap":743},"2026-06-25",30.29,30.295,30.17,0.113,1200,{"date":747,"open":748,"high":749,"low":750,"close":749,"change":751,"percent_change":752,"volume":732,"transactions":9,"vwap":749},"2026-06-24",30.028999,30.056999,29.99,-0.176,-0.58,{"date":754,"open":608,"high":755,"low":608,"close":756,"change":693,"percent_change":384,"volume":694,"transactions":9,"vwap":756},"2026-06-23",30.28,30.233,{"date":758,"open":600,"high":600,"low":759,"close":760,"change":761,"percent_change":762,"volume":763,"transactions":9,"vwap":760},"2026-06-22",30.3,30.379,0.172,0.57,1600,{"date":765,"open":766,"high":767,"low":768,"close":768,"change":769,"percent_change":770,"volume":712,"transactions":9,"vwap":768},"2026-06-18",30.24,30.305,30.207,-0.223,-0.73,{"date":772,"open":773,"high":773,"low":600,"close":600,"change":774,"percent_change":775,"volume":732,"transactions":9,"vwap":600},"2026-06-17",30.755,-0.257,-0.84,{"date":777,"open":778,"high":778,"low":779,"close":779,"change":780,"percent_change":126,"volume":781,"transactions":9,"vwap":779},"2026-06-16",30.79,30.687,0.121,700,{"date":783,"open":784,"high":784,"low":785,"close":785,"change":786,"percent_change":787,"volume":712,"transactions":9,"vwap":785},"2026-06-15",30.7,30.566,0.176,0.58,{"date":789,"open":185,"high":790,"low":185,"close":605,"change":151,"percent_change":791,"volume":792,"transactions":9,"vwap":605},"2026-06-12",30.4,1.17,3600,{"date":794,"open":795,"high":24,"low":796,"close":710,"change":762,"percent_change":797,"volume":798,"transactions":9,"vwap":710},"2026-06-11",29.72,29.65,1.93,19300,{"date":800,"open":801,"high":801,"low":802,"close":802,"change":803,"percent_change":804,"volume":805,"transactions":9,"vwap":802},"2026-06-10",29.86,29.47,-0.389,-1.3,900,{"date":807,"open":808,"high":809,"low":810,"close":809,"change":811,"percent_change":-6,"volume":745,"transactions":9,"vwap":809},"2026-06-09",29.81,29.859,29.61,-0.001,{"date":813,"open":814,"high":815,"low":801,"close":801,"change":816,"percent_change":817,"volume":719,"transactions":9,"vwap":801},"2026-06-08",29.9,29.929,-0.029,-0.1,{"date":819,"open":820,"high":820,"low":821,"close":821,"change":822,"percent_change":823,"volume":824,"transactions":9,"vwap":821},"2026-06-05",30.01,29.889,-0.578,-1.9,3300,{"date":826,"open":672,"high":216,"low":672,"close":827,"change":828,"percent_change":37,"volume":719,"transactions":9,"vwap":827},"2026-06-04",30.467,0.22,{"date":830,"open":185,"high":196,"low":831,"close":831,"change":832,"percent_change":833,"volume":834,"transactions":9,"vwap":831},"2026-06-03",30.247,-0.163,-0.54,2400,{"date":836,"open":759,"high":837,"low":838,"close":208,"change":839,"percent_change":840,"volume":841,"transactions":9,"vwap":208},"2026-06-02",30.415,30.275,0.14,0.46,2600,{"date":843,"open":716,"high":185,"low":716,"close":844,"change":845,"percent_change":846,"volume":847,"transactions":9,"vwap":844},"2026-06-01",30.27,0.236,0.79,6400,{"date":849,"open":710,"high":710,"low":850,"close":717,"change":851,"percent_change":852,"volume":682,"transactions":9,"vwap":717},"2026-05-29",30.030001,0.441,1.49,{"date":854,"open":855,"high":856,"low":857,"close":858,"change":859,"percent_change":151,"volume":860,"transactions":9,"vwap":858},"2026-05-28",29.62,29.63,29.57,29.593,0.103,4200,{"date":862,"open":863,"high":863,"low":802,"close":864,"change":865,"percent_change":476,"volume":732,"transactions":9,"vwap":864},"2026-05-27",29.59,29.49,-0.135,{"date":867,"open":868,"high":869,"low":870,"close":869,"change":871,"percent_change":265,"volume":872,"transactions":9,"vwap":869},"2026-05-26",29.58,29.625,29.56,0.211,600,{"date":874,"open":875,"high":876,"low":877,"close":877,"change":878,"percent_change":879,"volume":781,"transactions":9,"vwap":877},"2026-05-22",29.44,29.475,29.414,0.354,1.22,{"date":881,"open":882,"high":883,"low":882,"close":883,"change":884,"percent_change":116,"volume":172,"transactions":9,"vwap":883},"2026-05-21",28.83,29.059999,0.324,{"date":886,"open":887,"high":887,"low":888,"close":889,"change":890,"percent_change":891,"volume":726,"transactions":9,"vwap":889},"2026-05-20",28.74,28.73,28.736,0.232,0.81,{"date":893,"open":894,"high":894,"low":895,"close":895,"change":896,"percent_change":897,"volume":745,"transactions":9,"vwap":895},"2026-05-19",28.61,28.504,-0.161,-0.56,{"date":899,"open":900,"high":901,"low":902,"close":901,"change":903,"percent_change":904,"volume":763,"transactions":9,"vwap":901},"2026-05-18",28.58,28.665,28.55,0.125,0.44,{"date":906,"open":907,"high":907,"low":907,"close":907,"change":908,"percent_change":909,"volume":910,"transactions":9,"vwap":907},"2026-05-15",28.54,-0.182,-0.63,200,{"date":912,"open":913,"high":913,"low":914,"close":914,"change":780,"percent_change":915,"volume":916,"transactions":9,"vwap":914},"2026-05-14",28.84,28.722,0.42,12200,{"date":918,"open":900,"high":919,"low":900,"close":919,"change":920,"percent_change":921,"volume":910,"transactions":9,"vwap":919},"2026-05-13",28.601,-0.055,-0.19,{"date":923,"open":894,"high":924,"low":894,"close":924,"change":925,"percent_change":926,"volume":927,"transactions":9,"vwap":924},"2026-05-12",28.656,-0.044,-0.15,1400,{"date":929,"open":930,"high":931,"low":932,"close":931,"change":933,"percent_change":934,"volume":700,"transactions":9,"vwap":931},"2026-05-11",28.65,28.7,28.64,0.083,0.29,{"date":936,"open":937,"high":938,"low":937,"close":939,"change":940,"percent_change":941,"volume":745,"transactions":9,"vwap":939},"2026-05-08",28.6,28.62,28.617,0.143,0.5,{"date":943,"open":944,"high":944,"low":945,"close":946,"change":947,"percent_change":948,"volume":805,"transactions":9,"vwap":946},"2026-05-07",28.59,28.46,28.474,-0.231,-0.8,{"date":950,"open":951,"high":952,"low":953,"close":952,"change":954,"percent_change":955,"volume":732,"transactions":9,"vwap":952},"2026-05-06",28.589,28.705,28.584,0.528,1.87,{"date":957,"open":958,"high":959,"low":960,"close":961,"change":962,"percent_change":963,"volume":805,"transactions":9,"vwap":961},"2026-05-05",28.18,28.2,28.16,28.177,0.246,0.88,{"date":965,"open":966,"high":967,"low":968,"close":969,"change":970,"percent_change":340,"volume":971,"transactions":9,"vwap":969},"2026-05-04",27.96,28.049999,27.9,27.931,-0.18,4000,{"date":973,"open":974,"high":975,"low":974,"close":976,"change":977,"percent_change":978,"volume":726,"transactions":9,"vwap":976},"2026-05-01",28.1,28.13,28.111,-0.089,-0.32,{"date":980,"open":981,"high":959,"low":981,"close":959,"change":982,"percent_change":955,"volume":983,"transactions":9,"vwap":959},"2026-04-30",27.99,0.518,3100,{"date":985,"open":986,"high":987,"low":988,"close":987,"change":989,"percent_change":990,"volume":872,"transactions":9,"vwap":987},"2026-04-29",27.65,27.682,27.62,0.102,0.37,{"date":992,"open":986,"high":986,"low":993,"close":994,"change":995,"percent_change":236,"volume":996,"transactions":9,"vwap":994},"2026-04-28",27.551,27.58,-0.078,4500,{"date":998,"open":999,"high":999,"low":1000,"close":1001,"change":1002,"percent_change":111,"volume":745,"transactions":9,"vwap":1001},"2026-04-27",27.69,27.63,27.658,-0.002,{"date":1004,"open":988,"high":1005,"low":1006,"close":1005,"change":1007,"percent_change":921,"volume":1008,"transactions":9,"vwap":1005},"2026-04-24",27.66,27.61,-0.052,3200,{"date":1010,"open":1011,"high":1011,"low":1011,"close":1011,"change":1012,"percent_change":531,"volume":910,"transactions":9,"vwap":1011},"2026-04-23",27.712,-0.108,{"date":1014,"open":1015,"high":1015,"low":1016,"close":1017,"change":817,"percent_change":330,"volume":1018,"transactions":9,"vwap":1017},"2026-04-22",27.84,27.81,27.82,7800,{"date":1020,"open":1021,"high":1021,"low":1022,"close":1022,"change":410,"percent_change":1023,"volume":726,"transactions":9,"vwap":1022},"2026-04-21",28.12,27.92,-0.25,{"date":1025,"open":1026,"high":981,"low":1026,"close":981,"change":1027,"percent_change":22,"volume":1028,"transactions":9,"vwap":981},"2026-04-20",27.98,0.076,6200,{"date":1030,"open":968,"high":1031,"low":968,"close":1032,"change":1033,"percent_change":1034,"volume":1035,"transactions":9,"vwap":1032},"2026-04-17",28.030001,27.914,0.239,0.86,2700,{"date":1037,"open":988,"high":1038,"low":988,"close":1038,"change":1039,"percent_change":1040,"volume":1041,"transactions":9,"vwap":1038},"2026-04-16",27.675,0.195,0.71,8300,{"date":1043,"open":1044,"high":1045,"low":1044,"close":1046,"change":1047,"percent_change":1023,"volume":1048,"transactions":9,"vwap":1046},"2026-04-15",27.45,27.53,27.48,-0.069,6100,{"date":1050,"open":1051,"high":994,"low":1051,"close":1052,"change":1053,"percent_change":1054,"volume":682,"transactions":9,"vwap":1052},"2026-04-14",27.43,27.549,0.025,0.09,{"date":1056,"open":1057,"high":1058,"low":1059,"close":1058,"change":1060,"percent_change":1061,"volume":700,"transactions":9,"vwap":1058},"2026-04-13",27.39,27.524,27.37,0.285,1.05,{"date":1063,"open":1064,"high":1065,"low":1066,"close":1066,"change":1067,"percent_change":1068,"volume":1069,"transactions":9,"vwap":1066},"2026-04-10",27.29,27.3,27.239,-0.277,-1.01,4100,{"date":1071,"open":1072,"high":1073,"low":1072,"close":1074,"change":1075,"percent_change":403,"volume":1076,"transactions":9,"vwap":1074},"2026-04-09",27.49,27.54,27.516,0.03,1700,{"date":1078,"open":1046,"high":1079,"low":1080,"close":1079,"change":1081,"percent_change":1082,"volume":172,"transactions":9,"vwap":1079},"2026-04-08",27.486,27.46,0.542,2.01,{"date":1084,"open":1085,"high":1086,"low":1087,"close":1086,"change":1075,"percent_change":403,"volume":1088,"transactions":9,"vwap":1086},"2026-04-07",26.86,26.944,26.85,4800,{"date":1090,"open":1091,"high":1092,"low":1091,"close":1092,"change":718,"percent_change":126,"volume":172,"transactions":9,"vwap":1092},"2026-04-06",26.88,26.914,{"date":1094,"open":1095,"high":1095,"low":1095,"close":1095,"change":1096,"percent_change":126,"volume":706,"transactions":9,"vwap":1095},"2026-04-02",26.808,0.108,{"date":1098,"open":1099,"high":1100,"low":1101,"close":1101,"change":1102,"percent_change":846,"volume":927,"transactions":9,"vwap":1101},"2026-04-01",26.78,26.81,26.7,0.208,{"date":1104,"open":1105,"high":1106,"low":1107,"close":1106,"change":1108,"percent_change":1109,"volume":172,"transactions":9,"vwap":1106},"2026-03-31",26.39,26.492,26.38,0.503,1.94,{"date":1111,"open":1112,"high":1112,"low":1113,"close":1113,"change":1114,"percent_change":330,"volume":700,"transactions":9,"vwap":1113},"2026-03-30",26.14,25.989,-0.094,{"date":1116,"open":1117,"high":1117,"low":1118,"close":1118,"change":1119,"percent_change":1120,"volume":732,"transactions":9,"vwap":1118},"2026-03-27",26.11,26.083,-0.372,-1.41,{"date":1122,"open":1123,"high":1124,"low":1125,"close":1125,"change":1126,"percent_change":219,"volume":172,"transactions":9,"vwap":1125},"2026-03-26",26.63,26.67,26.455,-0.305,{"date":1128,"open":1129,"high":1129,"low":1130,"close":1130,"change":933,"percent_change":1131,"volume":910,"transactions":9,"vwap":1130},"2026-03-25",26.83,26.76,0.31,{"date":1133,"open":1134,"high":1099,"low":1134,"close":1135,"change":1136,"percent_change":1137,"volume":712,"transactions":9,"vwap":1135},"2026-03-24",26.66,26.677,0.137,0.52,{"date":1139,"open":1140,"high":1140,"low":1141,"close":1142,"change":1143,"percent_change":791,"volume":1144,"transactions":9,"vwap":1142},"2026-03-23",26.73,26.49,26.54,0.306,1500,{"date":1146,"open":1147,"high":1147,"low":1148,"close":1148,"change":1149,"percent_change":1150,"volume":700,"transactions":9,"vwap":1148},"2026-03-20",26.33,26.234,-0.216,-0.82,{"date":1152,"open":1153,"high":1154,"low":1153,"close":1154,"change":1155,"percent_change":1156,"volume":1157,"transactions":9,"vwap":1154},"2026-03-19",26.29,26.45,0.142,0.54,2000,{"date":1159,"open":1160,"high":1160,"low":1161,"close":1161,"change":1162,"percent_change":1163,"volume":1164,"transactions":9,"vwap":1161},"2026-03-18",26.615,26.308,-0.336,-1.26,5500,{"date":1166,"open":1167,"high":1168,"low":1169,"close":1169,"change":1170,"percent_change":51,"volume":841,"transactions":9,"vwap":1169},"2026-03-17",26.65,26.685,26.644,0.129,{"date":1172,"open":1141,"high":1173,"low":1141,"close":1173,"change":1174,"percent_change":1175,"volume":1157,"transactions":9,"vwap":1173},"2026-03-16",26.515,0.241,0.92,{"date":1177,"open":1178,"high":1107,"low":1179,"close":1179,"change":1180,"percent_change":514,"volume":1181,"transactions":9,"vwap":1179},"2026-03-13",26.36,26.274,0.031,2300,{"date":1183,"open":1107,"high":1107,"low":1184,"close":1184,"change":1185,"percent_change":1068,"volume":763,"transactions":9,"vwap":1184},"2026-03-12",26.243,-0.267,{"date":1187,"open":1188,"high":1189,"low":1188,"close":1189,"change":1190,"percent_change":1191,"volume":712,"transactions":9,"vwap":1189},"2026-03-11",26.32,26.51,-0.057,-0.21,{"date":1193,"open":1194,"high":1194,"low":1195,"close":1195,"change":1196,"percent_change":330,"volume":781,"transactions":9,"vwap":1195},"2026-03-10",26.84,26.567,-0.097,{"date":1198,"open":1199,"high":1200,"low":1147,"close":1200,"change":1201,"percent_change":199,"volume":1202,"transactions":9,"vwap":1200},"2026-03-09",26.35,26.664,-0.072,5400,{"date":1204,"open":1142,"high":1205,"low":1206,"close":1207,"change":1208,"percent_change":1209,"volume":1210,"transactions":9,"vwap":1207},"2026-03-06",26.75,26.52,26.736,-0.324,-1.2,6000,{"date":1212,"open":1213,"high":1214,"low":1215,"close":1214,"change":1216,"percent_change":948,"volume":172,"transactions":9,"vwap":1214},"2026-03-05",26.94,27.059999,26.93,-0.218,{"date":1218,"open":1219,"high":1220,"low":1219,"close":1220,"change":1221,"percent_change":229,"volume":781,"transactions":9,"vwap":1220},"2026-03-04",27.13,27.278,0.185,{"date":1223,"open":1129,"high":1224,"low":1129,"close":1225,"change":1226,"percent_change":1227,"volume":732,"transactions":9,"vwap":1225},"2026-03-03",27.18,27.093,-0.317,-1.16,{"date":1229,"open":1230,"high":1231,"low":1230,"close":1232,"change":1233,"percent_change":1234,"volume":682,"transactions":9,"vwap":1232},"2026-03-02",27.16,27.42,27.41,0.138,0.51,{"date":1236,"open":1237,"high":1238,"low":1239,"close":1238,"change":1240,"percent_change":978,"volume":1241,"transactions":9,"vwap":1238},"2026-02-27",27.26,27.272,27.07,-0.088,300,{"date":1243,"open":1244,"high":1245,"low":1246,"close":1247,"change":1248,"percent_change":1249,"volume":763,"transactions":9,"vwap":1247},"2026-02-26",27.34,27.389,27.24,27.36,0.226,0.83,{"date":1251,"open":1219,"high":1252,"low":1219,"close":1253,"change":1254,"percent_change":1249,"volume":682,"transactions":9,"vwap":1253},"2026-02-25",27.169,27.134,0.224,{"date":1256,"open":1257,"high":1257,"low":1258,"close":1259,"change":1260,"percent_change":1137,"volume":172,"transactions":9,"vwap":1259},"2026-02-24",26.95,26.9,26.91,0.139,{"date":1262,"open":1259,"high":1259,"low":1263,"close":1263,"change":1264,"percent_change":1265,"volume":682,"transactions":9,"vwap":1263},"2026-02-23",26.771,-0.549,-2.01,{"date":1267,"open":1268,"high":1269,"low":1270,"close":1269,"change":1260,"percent_change":1234,"volume":1271,"transactions":9,"vwap":1269},"2026-02-20",27.084999,27.32,27.049999,2100,{"date":1273,"open":1274,"high":1275,"low":1274,"close":1275,"change":1276,"percent_change":1277,"volume":1271,"transactions":9,"vwap":1275},"2026-02-19",27.09,27.181,-0.178,-0.65,{"date":1279,"open":1280,"high":1231,"low":1280,"close":1281,"change":1033,"percent_change":963,"volume":1282,"transactions":9,"vwap":1281},"2026-02-18",27.35,27.359,5600,{"date":1284,"open":1285,"high":1285,"low":1274,"close":1286,"change":1287,"percent_change":1288,"volume":712,"transactions":9,"vwap":1286},"2026-02-17",27.2,27.12,0.036,0.13,{"date":1290,"open":1291,"high":1292,"low":1293,"close":1294,"change":1295,"percent_change":265,"volume":1296,"transactions":9,"vwap":1294},"2026-02-13",27.179,27.19,27.025,27.084,0.194,4900,{"date":1298,"open":1045,"high":1045,"low":1299,"close":1299,"change":1300,"percent_change":1301,"volume":841,"transactions":9,"vwap":1299},"2026-02-12",26.89,-0.656,-2.38,{"date":1303,"open":1015,"high":1015,"low":1304,"close":1304,"change":1305,"percent_change":667,"volume":781,"transactions":9,"vwap":1304},"2026-02-11",27.546,-0.147,{"date":1307,"open":650,"high":650,"low":999,"close":1308,"change":1309,"percent_change":775,"volume":1157,"transactions":9,"vwap":1308},"2026-02-10",27.693,-0.234,{"date":1311,"open":1312,"high":1313,"low":1312,"close":1314,"change":1096,"percent_change":1315,"volume":1164,"transactions":9,"vwap":1314},"2026-02-09",27.72,27.959,27.927,0.39,{"date":1317,"open":1046,"high":1015,"low":1046,"close":1318,"change":1319,"percent_change":1320,"volume":1321,"transactions":9,"vwap":1318},"2026-02-06",27.819,0.575,2.11,29200,{"date":1323,"open":1224,"high":1324,"low":1325,"close":1324,"change":1326,"percent_change":909,"volume":1327,"transactions":9,"vwap":1324},"2026-02-05",27.244,27.17,-0.172,2200,{"date":1329,"open":1247,"high":1330,"low":1280,"close":1330,"change":1331,"percent_change":1332,"volume":805,"transactions":9,"vwap":1330},"2026-02-04",27.416,0.053,0.19,{"date":1334,"open":1335,"high":1336,"low":1337,"close":1336,"change":1201,"percent_change":1338,"volume":745,"transactions":9,"vwap":1336},"2026-02-03",27.23,27.363,27.21,-0.26,{"date":1340,"open":1231,"high":1080,"low":1231,"close":1341,"change":1342,"percent_change":787,"volume":781,"transactions":9,"vwap":1341},"2026-02-02",27.435,0.157,{"date":1344,"open":1335,"high":1220,"low":1345,"close":1220,"change":1346,"percent_change":1347,"volume":745,"transactions":9,"vwap":1220},"2026-01-30",27.089001,-0.032,-0.12,{"date":1349,"open":1350,"high":1351,"low":1352,"close":1351,"change":1353,"percent_change":229,"volume":1354,"transactions":9,"vwap":1351},"2026-01-29",27.27,27.31,27.199,0.184,3000,{"date":1356,"open":1214,"high":1357,"low":1214,"close":1357,"change":1358,"percent_change":839,"volume":700,"transactions":9,"vwap":1357},"2026-01-28",27.126,0.037,{"date":1360,"open":1361,"high":1274,"low":1239,"close":1345,"change":1362,"percent_change":648,"volume":1363,"transactions":9,"vwap":1345},"2026-01-27",27.08,-0.08,3900,{"date":1365,"open":1224,"high":1337,"low":1252,"close":1252,"change":1366,"percent_change":1367,"volume":1008,"transactions":9,"vwap":1252},"2026-01-26",0.159,0.59,{"date":1369,"open":1270,"high":1370,"low":1371,"close":1372,"change":1373,"percent_change":1374,"volume":872,"transactions":9,"vwap":1372},"2026-01-23",27.075001,26.97,27.01,-0.165,-0.61,{"date":1376,"open":1377,"high":1377,"low":1378,"close":1378,"change":1379,"percent_change":1380,"volume":872,"transactions":9,"vwap":1378},"2026-01-22",27.25,27.175,0.202,0.75,{"date":1382,"open":1383,"high":295,"low":1100,"close":1384,"change":990,"percent_change":1385,"volume":1282,"transactions":9,"vwap":1384},"2026-01-21",26.92,26.973,1.39,{"date":1387,"open":1388,"high":1388,"low":1389,"close":1389,"change":1390,"percent_change":1391,"volume":726,"transactions":9,"vwap":1389},"2026-01-20",26.8,26.603,-0.447,-1.65,{"date":1393,"open":1394,"high":1395,"low":1396,"close":1270,"change":1397,"percent_change":410,"volume":1181,"transactions":9,"vwap":1270},"2026-01-16",27.030001,27.14,26.98,-0.02,{"date":1399,"open":1400,"high":1400,"low":1401,"close":1239,"change":1288,"percent_change":561,"volume":1402,"transactions":9,"vwap":1239},"2026-01-15",27.153,27.059,2900,{"date":1404,"open":1405,"high":1213,"low":1405,"close":1213,"change":106,"percent_change":828,"volume":805,"transactions":9,"vwap":1213},"2026-01-14",26.819,{"date":1407,"open":1215,"high":1257,"low":1408,"close":1091,"change":1409,"percent_change":1410,"volume":745,"transactions":9,"vwap":1091},"2026-01-13",26.87,-0.2,-0.74,{"date":1412,"open":1413,"high":1361,"low":1414,"close":1361,"change":1415,"percent_change":921,"volume":1416,"transactions":9,"vwap":1361},"2026-01-12",27.02,26.96,-0.051,2500,{"date":1418,"open":1292,"high":1337,"low":1419,"close":1419,"change":1420,"percent_change":1421,"volume":1422,"transactions":9,"vwap":1419},"2026-01-09",27.131,-0.008,-0.03,5000,{"date":1424,"open":1372,"high":1224,"low":1372,"close":1425,"change":1426,"percent_change":229,"volume":1035,"transactions":9,"vwap":1425},"2026-01-08",27.139,0.182,{"date":1428,"open":1429,"high":1429,"low":1430,"close":1430,"change":1431,"percent_change":1432,"volume":682,"transactions":9,"vwap":1430},"2026-01-07",27.22,26.957,-0.351,-1.29,{"date":1434,"open":1351,"high":1351,"low":1435,"close":1436,"change":1437,"percent_change":1040,"volume":1076,"transactions":9,"vwap":1436},"2026-01-06",27.305,27.308,0.192,{"date":1439,"open":1394,"high":1429,"low":1394,"close":1440,"change":1441,"percent_change":1442,"volume":824,"transactions":9,"vwap":1440},"2026-01-05",27.116,0.413,1.55,{"date":1444,"open":1445,"high":1099,"low":1445,"close":1446,"change":1054,"percent_change":1447,"volume":1035,"transactions":9,"vwap":1446},"2026-01-02",26.56,26.703,0.34,{"date":1449,"open":1450,"high":1168,"low":1451,"close":1451,"change":1452,"percent_change":1453,"volume":172,"transactions":9,"vwap":1451},"2025-12-31",26.682,26.613,-0.193,-0.72,{"date":1455,"open":1456,"high":1129,"low":1456,"close":1457,"change":1458,"percent_change":1362,"volume":1422,"transactions":9,"vwap":1457},"2025-12-30",26.785,26.806,-0.022,{"date":1460,"open":1194,"high":1461,"low":1462,"close":1462,"change":1463,"percent_change":531,"volume":805,"transactions":9,"vwap":1462},"2025-12-29",26.875,26.828,-0.105,{"date":1465,"open":1383,"high":1466,"low":1258,"close":1466,"change":1467,"percent_change":1468,"volume":172,"transactions":9,"vwap":1466},"2025-12-26",26.933,-0.017,-0.06,{"date":1470,"open":1257,"high":1257,"low":1257,"close":1257,"change":514,"percent_change":1471,"volume":706,"transactions":9,"vwap":1257},"2025-12-24",0.45,{"date":1473,"open":1474,"high":1129,"low":1474,"close":1129,"change":106,"percent_change":828,"volume":172,"transactions":9,"vwap":1129},"2025-12-23",26.79,{"date":1476,"open":1477,"high":1388,"low":1477,"close":1478,"change":1479,"percent_change":1480,"volume":872,"transactions":9,"vwap":1478},"2025-12-22",26.74,26.77,0.218,0.82,{"date":1482,"open":1134,"high":1483,"low":1484,"close":1484,"change":1485,"percent_change":285,"volume":712,"transactions":9,"vwap":1484},"2025-12-19",26.68,26.552,0.146,{"date":1487,"open":1154,"high":1488,"low":1489,"close":1489,"change":1490,"percent_change":1491,"volume":719,"transactions":9,"vwap":1489},"2025-12-18",26.46,26.406,-0.124,-0.47,{"date":1493,"open":1142,"high":1494,"low":1495,"close":1495,"change":410,"percent_change":1338,"volume":1416,"transactions":9,"vwap":1495},"2025-12-17",26.57,26.53,{"date":1497,"open":1498,"high":1499,"low":1498,"close":1499,"change":1191,"percent_change":1500,"volume":172,"transactions":9,"vwap":1499},"2025-12-16",26.48,26.6,-0.78,{"date":1502,"open":1503,"high":1405,"low":1503,"close":1100,"change":1504,"percent_change":1505,"volume":1157,"transactions":9,"vwap":1100},"2025-12-15",26.759,0.07,0.26,{"date":1507,"open":1508,"high":1508,"low":1483,"close":1477,"change":1509,"percent_change":384,"volume":1144,"transactions":9,"vwap":1477},"2025-12-12",26.755,-0.13,{"date":1511,"open":1130,"high":1299,"low":1130,"close":1408,"change":1512,"percent_change":1034,"volume":1513,"transactions":9,"vwap":1408},"2025-12-11",0.23,11100,{"date":1515,"open":1141,"high":1516,"low":1141,"close":1516,"change":990,"percent_change":1517,"volume":910,"transactions":9,"vwap":1516},"2025-12-10",26.64,1.41,{"date":1519,"open":1520,"high":1520,"low":1521,"close":1521,"change":1522,"percent_change":538,"volume":726,"transactions":9,"vwap":1521},"2025-12-09",26.4,26.27,0.004,{"date":1524,"open":1105,"high":1105,"low":1525,"close":1526,"change":1527,"percent_change":1468,"volume":1528,"transactions":9,"vwap":1526},"2025-12-08",26.22,26.266,-0.015,4300,{"date":1530,"open":1498,"high":1498,"low":1531,"close":1531,"change":1532,"percent_change":410,"volume":1533,"transactions":9,"vwap":1531},"2025-12-05",26.281,-0.019,3800,{"date":1535,"open":1188,"high":1178,"low":1536,"close":1536,"change":1537,"percent_change":285,"volume":834,"transactions":9,"vwap":1536},"2025-12-04",26.3,0.145,{"date":1539,"open":1540,"high":1541,"low":1540,"close":1542,"change":1543,"percent_change":1544,"volume":726,"transactions":9,"vwap":1542},"2025-12-03",26.030001,26.17,26.155,0.217,0.84,{"date":1546,"open":1547,"high":1548,"low":1549,"close":1550,"change":1551,"percent_change":491,"volume":1157,"transactions":9,"vwap":1550},"2025-12-02",25.875,25.95,25.86,25.938,0.022,{"date":1553,"open":1554,"high":1554,"low":1555,"close":1555,"change":1556,"percent_change":667,"volume":726,"transactions":9,"vwap":1555},"2025-12-01",26.09,25.916,-0.137,{"date":1558,"open":1559,"high":1559,"low":1560,"close":1560,"change":1561,"percent_change":51,"volume":910,"transactions":9,"vwap":1560},"2025-11-28",26.07,26.052999,0.127,{"date":1563,"open":1564,"high":342,"low":1564,"close":1565,"change":1566,"percent_change":594,"volume":1567,"transactions":9,"vwap":1565},"2025-11-26",25.88,25.926,0.156,4400,{"date":1569,"open":1570,"high":1571,"low":1570,"close":1572,"change":1573,"percent_change":101,"volume":172,"transactions":9,"vwap":1572},"2025-11-25",25.7,25.78,25.77,0.258,{"date":1575,"open":1576,"high":1577,"low":1578,"close":1579,"change":1580,"percent_change":561,"volume":1528,"transactions":9,"vwap":1579},"2025-11-24",25.4,25.56,25.37,25.512,0.122,{"date":1582,"open":1583,"high":1584,"low":1583,"close":1585,"change":1586,"percent_change":1587,"volume":1588,"transactions":9,"vwap":1585},"2025-11-21",25.16,25.5,25.39,0.343,1.37,22200,{"date":1590,"open":1591,"high":1592,"low":1593,"close":1593,"change":1594,"percent_change":1595,"volume":1596,"transactions":9,"vwap":1593},"2025-11-20",25.134,25.19,25.047001,-0.363,-1.43,22600,{"date":1598,"open":1599,"high":1600,"low":1601,"close":1602,"change":1603,"percent_change":330,"volume":1533,"transactions":9,"vwap":1602},"2025-11-19",25.52,25.559,25.35,25.41,-0.092,{"date":1605,"open":1576,"high":1606,"low":1576,"close":1607,"change":1608,"percent_change":1131,"volume":1028,"transactions":9,"vwap":1607},"2025-11-18",25.57,25.502,0.079,{"date":1610,"open":1611,"high":1612,"low":1613,"close":1613,"change":633,"percent_change":1614,"volume":1615,"transactions":9,"vwap":1613},"2025-11-17",25.64,25.81,25.423,-1.32,10700,{"date":1617,"open":1564,"high":1618,"low":1619,"close":1619,"change":1620,"percent_change":1338,"volume":1621,"transactions":9,"vwap":1619},"2025-11-14",25.9,25.763,-0.066,13600,{"date":1623,"open":1624,"high":1624,"low":1625,"close":1625,"change":1626,"percent_change":1209,"volume":700,"transactions":9,"vwap":1625},"2025-11-13",26.1,25.829,-0.314,{"date":1628,"open":1629,"high":1630,"low":1631,"close":1631,"change":1632,"percent_change":158,"volume":1633,"transactions":9,"vwap":1631},"2025-11-12",26.2,26.21,26.143,0.191,12400,{"date":1635,"open":1636,"high":1636,"low":1636,"close":1636,"change":1637,"percent_change":1638,"volume":706,"transactions":9,"vwap":1636},"2025-11-11",25.952,0.286,1.11,{"date":1640,"open":1641,"high":1642,"low":1641,"close":1642,"change":1643,"percent_change":444,"volume":732,"transactions":9,"vwap":1642},"2025-11-10",25.569,25.666,0.154,{"date":1645,"open":1646,"high":1579,"low":1646,"close":1579,"change":1647,"percent_change":941,"volume":1363,"transactions":9,"vwap":1579},"2025-11-07",25.251,0.126,{"date":1649,"open":1585,"high":1650,"low":1651,"close":1651,"change":1652,"percent_change":667,"volume":1653,"transactions":9,"vwap":1651},"2025-11-06",25.45,25.386,-0.136,1900,{"date":1655,"open":1656,"high":1606,"low":1657,"close":1657,"change":1342,"percent_change":1658,"volume":1416,"transactions":9,"vwap":1657},"2025-11-05",25.561,25.522,0.62,{"date":1660,"open":1661,"high":1662,"low":1661,"close":1662,"change":1663,"percent_change":274,"volume":732,"transactions":9,"vwap":1662},"2025-11-04",25.331,25.365,-0.115,{"date":1665,"open":1585,"high":1666,"low":1585,"close":1666,"change":1667,"percent_change":921,"volume":172,"transactions":9,"vwap":1666},"2025-11-03",25.48,-0.049,{"date":1669,"open":1670,"high":1671,"low":1670,"close":1671,"change":1672,"percent_change":151,"volume":1416,"transactions":9,"vwap":1671},"2025-10-31",25.392,25.529,0.088,{"date":1674,"open":1611,"high":1611,"low":1675,"close":1675,"change":1149,"percent_change":775,"volume":781,"transactions":9,"vwap":1675},"2025-10-30",25.441,{"date":1677,"open":1678,"high":1679,"low":1680,"close":1681,"change":1682,"percent_change":1683,"volume":1684,"transactions":9,"vwap":1681},"2025-10-29",25.804,25.84,25.6,25.657,-0.242,-0.93,9200,{"date":1686,"open":1687,"high":1687,"low":1688,"close":1688,"change":1012,"percent_change":468,"volume":1689,"transactions":9,"vwap":1688},"2025-10-28",25.99,25.899,7900,{"date":1691,"open":1692,"high":1693,"low":1694,"close":1693,"change":1695,"percent_change":1175,"volume":781,"transactions":9,"vwap":1693},"2025-10-27",25.97,26.007,25.93,0.237,{"date":1697,"open":1619,"high":1572,"low":1619,"close":1572,"change":1698,"percent_change":787,"volume":732,"transactions":9,"vwap":1572},"2025-10-24",0.148,{"date":1700,"open":1701,"high":1702,"low":1703,"close":1703,"change":1704,"percent_change":403,"volume":682,"transactions":9,"vwap":1703},"2025-10-23",25.655,25.68,25.622,0.028,{"date":1706,"open":1707,"high":1708,"low":1709,"close":1709,"change":1710,"percent_change":1491,"volume":781,"transactions":9,"vwap":1709},"2025-10-22",25.63,25.66,25.594,-0.121,{"date":1712,"open":1713,"high":1713,"low":1714,"close":1714,"change":1715,"percent_change":1716,"volume":726,"transactions":9,"vwap":1714},"2025-10-21",25.73,25.715,-0.045,-0.17,{"date":1718,"open":1702,"high":1719,"low":1702,"close":1719,"change":1720,"percent_change":322,"volume":1157,"transactions":9,"vwap":1719},"2025-10-20",25.76,0.327,{"date":1722,"open":1723,"high":1724,"low":1723,"close":1724,"change":1725,"percent_change":1480,"volume":732,"transactions":9,"vwap":1724},"2025-10-17",25.32,25.433,0.206,{"date":1727,"open":1728,"high":1728,"low":1728,"close":1728,"change":1729,"percent_change":1730,"volume":706,"transactions":9,"vwap":1728},"2025-10-16",25.227,-0.294,-1.15,{"date":1732,"open":1666,"high":1733,"low":1734,"close":1735,"change":1736,"percent_change":1737,"volume":1416,"transactions":9,"vwap":1735},"2025-10-15",25.55,25.465,25.521,0.043,0.17,{"date":1739,"open":1606,"high":1606,"low":1740,"close":1740,"change":1741,"percent_change":846,"volume":1742,"transactions":9,"vwap":1740},"2025-10-14",25.478,0.2,5200,{"date":1744,"open":1745,"high":1746,"low":1745,"close":1746,"change":1747,"percent_change":88,"volume":700,"transactions":9,"vwap":1746},"2025-10-13",25.22,25.278,0.255,{"date":1749,"open":1680,"high":1680,"low":25,"close":25,"change":1750,"percent_change":1751,"volume":719,"transactions":9,"vwap":25},"2025-10-10",-0.482,-1.89,{"date":1753,"open":1733,"high":1733,"low":1666,"close":1754,"change":1755,"percent_change":1756,"volume":1757,"transactions":9,"vwap":1754},"2025-10-09",25.505,-0.155,-0.6,71700,{"date":1759,"open":1707,"high":1760,"low":1707,"close":1708,"change":1761,"percent_change":1741,"volume":983,"transactions":9,"vwap":1708},"2025-10-08",25.689,0.052,{"date":1763,"open":1764,"high":1764,"low":1577,"close":1765,"change":1346,"percent_change":1347,"volume":1008,"transactions":9,"vwap":1765},"2025-10-07",25.679,25.608,{"date":1767,"open":1707,"high":1611,"low":1768,"close":1611,"change":1769,"percent_change":111,"volume":763,"transactions":9,"vwap":1611},"2025-10-06",25.62,-0.003,{"date":1771,"open":1772,"high":1772,"low":1773,"close":1773,"change":1774,"percent_change":146,"volume":1327,"transactions":9,"vwap":1773},"2025-10-03",25.739,25.643,0.096,{"date":1776,"open":1777,"high":1768,"low":1778,"close":1778,"change":1779,"percent_change":1716,"volume":172,"transactions":9,"vwap":1778},"2025-10-02",25.61,25.547,-0.043,{"date":1781,"open":1782,"high":1783,"low":1784,"close":1785,"change":1786,"percent_change":1787,"volume":1402,"transactions":9,"vwap":1785},"2025-10-01",25.635,25.649,25.565,25.59,-0.132,-0.51,{"date":1789,"open":1680,"high":1790,"low":1680,"close":1790,"change":1791,"percent_change":817,"volume":1792,"transactions":9,"vwap":1790},"2025-09-30",25.722,-0.026,10300,{"date":1794,"open":1564,"high":1564,"low":1795,"close":1796,"change":1797,"percent_change":1397,"volume":1181,"transactions":9,"vwap":1796},"2025-09-29",25.72,25.748,-0.004,{"date":1799,"open":1800,"high":1801,"low":1802,"close":1803,"change":1804,"percent_change":136,"volume":1805,"transactions":9,"vwap":1803},"2025-09-26",25.75,25.79,25.69,25.752,0.168,2800,{"date":1807,"open":1808,"high":1808,"low":1809,"close":1810,"change":1811,"percent_change":468,"volume":781,"transactions":9,"vwap":1810},"2025-09-25",25.675,25.581,25.584,-0.109,{"date":1813,"open":1802,"high":1814,"low":1802,"close":1814,"change":1815,"percent_change":1191,"volume":872,"transactions":9,"vwap":1814},"2025-09-24",25.693,-0.053,{"date":1817,"open":1818,"high":1818,"low":1713,"close":1819,"change":537,"percent_change":538,"volume":1533,"transactions":9,"vwap":1819},"2025-09-23",25.799,25.746,{"date":1821,"open":1822,"high":1823,"low":1822,"close":1823,"change":1824,"percent_change":505,"volume":1825,"transactions":9,"vwap":1823},"2025-09-22",25.698,25.74,-0.014,66300,{"date":1827,"open":1828,"high":1828,"low":1823,"close":1829,"change":1830,"percent_change":435,"volume":1831,"transactions":9,"vwap":1829},"2025-09-19",25.8,25.754,0.055,47800,{"date":1833,"open":1701,"high":1834,"low":1701,"close":1834,"change":989,"percent_change":126,"volume":1835,"transactions":9,"vwap":1834},"2025-09-18",25.699,52900,{"date":1837,"open":1838,"high":1838,"low":1839,"close":1839,"change":1737,"percent_change":569,"volume":910,"transactions":9,"vwap":1839},"2025-09-17",25.615,25.597,{"date":1841,"open":1576,"high":1842,"low":1576,"close":1842,"change":1843,"percent_change":921,"volume":872,"transactions":9,"vwap":1842},"2025-09-16",25.427,-0.048,{"date":1845,"open":1599,"high":1599,"low":1846,"close":1847,"change":1848,"percent_change":1509,"volume":700,"transactions":9,"vwap":1847},"2025-09-15",25.473,25.475,-0.033,{"date":1850,"open":1584,"high":1851,"low":1584,"close":1851,"change":1326,"percent_change":1852,"volume":910,"transactions":9,"vwap":1851},"2025-09-12",25.508,-0.67,{"date":1854,"open":1855,"high":1702,"low":1855,"close":1702,"change":1856,"percent_change":1857,"volume":706,"transactions":9,"vwap":1702},"2025-09-11",25.633,0.261,1.03,{"date":1859,"open":1860,"high":1860,"low":1860,"close":1860,"change":995,"percent_change":1861,"volume":706,"transactions":9,"vwap":1860},"2025-09-10",25.419,-0.31,{"date":1863,"open":1733,"high":1733,"low":1864,"close":1864,"change":903,"percent_change":51,"volume":872,"transactions":9,"vwap":1864},"2025-09-09",25.497,{"date":1866,"open":1585,"high":1585,"low":1867,"close":1868,"change":1458,"percent_change":210,"volume":763,"transactions":9,"vwap":1868},"2025-09-08",25.27,25.372,{"date":1870,"open":1585,"high":1871,"low":1578,"close":1871,"change":1872,"percent_change":909,"volume":781,"transactions":9,"vwap":1871},"2025-09-05",25.394,-0.16,{"date":1874,"open":1875,"high":1876,"low":1875,"close":1876,"change":1877,"percent_change":1658,"volume":1241,"transactions":9,"vwap":1876},"2025-09-04",25.501,25.554,0.158,{"date":1879,"open":1880,"high":1880,"low":1880,"close":1880,"change":1415,"percent_change":1409,"volume":706,"transactions":9,"vwap":1880},"2025-09-03",25.396,{"date":1882,"open":1883,"high":1884,"low":1662,"close":1884,"change":1885,"percent_change":897,"volume":726,"transactions":9,"vwap":1884},"2025-09-02",25.379,25.447,-0.143,{"date":1887,"open":1888,"high":1888,"low":1785,"close":1785,"change":1889,"percent_change":1890,"volume":763,"transactions":9,"vwap":1785},"2025-08-29",25.612,0.011,0.04,{"date":1892,"open":1893,"high":1893,"low":1893,"close":1893,"change":718,"percent_change":915,"volume":706,"transactions":9,"vwap":1893},"2025-08-28",25.579,{"date":1895,"open":1896,"high":1666,"low":1896,"close":1846,"change":1897,"percent_change":1131,"volume":1144,"transactions":9,"vwap":1846},"2025-08-27",25.42,0.078,{"date":1899,"open":1900,"high":1901,"low":1902,"close":1901,"change":1504,"percent_change":1903,"volume":694,"transactions":9,"vwap":1901},"2025-08-26",25.33,25.395,25.3,0.28,{"date":1905,"open":1906,"high":1906,"low":1907,"close":1907,"change":1468,"percent_change":303,"volume":805,"transactions":9,"vwap":1907},"2025-08-25",25.36,25.325,{"date":1909,"open":1602,"high":1602,"low":1910,"close":1910,"change":1911,"percent_change":1912,"volume":1241,"transactions":9,"vwap":1910},"2025-08-22",25.385,0.328,1.31,{"date":1914,"open":1915,"high":1916,"low":1917,"close":1917,"change":977,"percent_change":1918,"volume":1919,"transactions":9,"vwap":1917},"2025-08-21",25.099001,25.1,25.056999,-0.35,9900,{"date":1921,"open":1922,"high":1923,"low":1924,"close":1923,"change":1925,"percent_change":1926,"volume":1241,"transactions":9,"vwap":1923},"2025-08-20",25.07,25.146,25.049999,0.107,0.43,{"date":1928,"open":1929,"high":1578,"low":1930,"close":1931,"change":1532,"percent_change":1362,"volume":1932,"transactions":9,"vwap":1931},"2025-08-19",25.030001,25.018999,25.039,6800,{"date":1934,"open":1935,"high":1922,"low":1935,"close":1936,"change":1937,"percent_change":1512,"volume":1202,"transactions":9,"vwap":1936},"2025-08-18",24.99,25.058001,0.057,{"date":1939,"open":1940,"high":1941,"low":1942,"close":1942,"change":1943,"percent_change":1872,"volume":712,"transactions":9,"vwap":1942},"2025-08-15",25.040001,25.09,25.00099945,-0.039,{"date":1945,"open":1946,"high":1947,"low":1946,"close":1940,"change":538,"percent_change":491,"volume":1028,"transactions":9,"vwap":1940},"2025-08-14",25.0090008,25.15,{"date":1949,"open":64,"high":1940,"low":1950,"close":1951,"change":1342,"percent_change":188,"volume":1952,"transactions":9,"vwap":1951},"2025-08-13",24.93,25.02,11400,{"date":1954,"open":1955,"high":1955,"low":1956,"close":1956,"change":1957,"percent_change":1958,"volume":706,"transactions":9,"vwap":1956},"2025-08-12",24.9,24.863,0.267,1.09,{"date":1960,"open":1961,"high":1962,"low":1963,"close":1963,"change":1964,"percent_change":476,"volume":1805,"transactions":9,"vwap":1963},"2025-08-11",24.632,24.649,24.596,-0.114,{"date":1966,"open":1967,"high":1968,"low":1967,"close":1969,"change":687,"percent_change":1970,"volume":700,"transactions":9,"vwap":1969},"2025-08-08",24.65,24.76,24.71,0.99,{"date":1972,"open":1973,"high":1973,"low":1974,"close":1974,"change":1975,"percent_change":1787,"volume":745,"transactions":9,"vwap":1974},"2025-08-07",24.72,24.467,-0.125,{"date":1977,"open":1978,"high":1979,"low":1978,"close":1980,"change":1848,"percent_change":1509,"volume":781,"transactions":9,"vwap":1980},"2025-08-06",24.58,24.62,24.592,{"date":1982,"open":1983,"high":1984,"low":1985,"close":1985,"change":1986,"percent_change":633,"volume":1241,"transactions":9,"vwap":1985},"2025-08-05",24.79,24.815,24.625,-0.085,{"date":1988,"open":1989,"high":1973,"low":1989,"close":1969,"change":1990,"percent_change":44,"volume":927,"transactions":9,"vwap":1969},"2025-08-04",24.59,0.245,{"date":1992,"open":1993,"high":1994,"low":174,"close":1995,"change":1996,"percent_change":1997,"volume":1363,"transactions":9,"vwap":1995},"2025-08-01",24.42,24.47,24.465,-0.368,-1.48,{"date":1999,"open":1950,"high":1950,"low":2000,"close":2000,"change":2001,"percent_change":2002,"volume":910,"transactions":9,"vwap":2000},"2025-07-31",24.833,-0.247,-0.98,{"date":2004,"open":1583,"high":1583,"low":2005,"close":2005,"change":2006,"percent_change":633,"volume":910,"transactions":9,"vwap":2005},"2025-07-30",25.08,-0.086,{"date":2008,"open":2009,"high":2010,"low":2011,"close":2011,"change":1824,"percent_change":1468,"volume":726,"transactions":9,"vwap":2011},"2025-07-29",25.2,25.209,25.166,{"date":2013,"open":1900,"high":1900,"low":2014,"close":2015,"change":2016,"percent_change":909,"volume":2017,"transactions":9,"vwap":2015},"2025-07-28",25.129,25.18,-0.159,18500,{"date":2019,"open":2020,"high":2021,"low":2020,"close":2022,"change":2023,"percent_change":2024,"volume":2025,"transactions":9,"vwap":2022},"2025-07-25",25.263,25.359,25.339,0.091,0.36,11500,{"date":2027,"open":1906,"high":1585,"low":2028,"close":2028,"change":2029,"percent_change":2030,"volume":2031,"transactions":9,"vwap":2028},"2025-07-24",25.248,-0.228,-0.89,16600,{"date":178,"open":1906,"high":1666,"low":2033,"close":2034,"change":2035,"percent_change":840,"volume":2036,"transactions":9,"vwap":2034},25.329,25.476,0.116,14500]