[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-CVAR":3,"homepage-market-summary":27,"stock-historical-CVAR":169},{"ticker":4,"date":5,"profile":6,"dividend":12,"quote":16},"CVAR","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},"Cultivar ETF","Cboe BZX",null,"ETF",true,{"dividend_yield":13,"annual_dividend":14,"frequency":15,"next_ex_date":9},1.4478,0.433322,"Annual",{"close":17,"open":17,"high":17,"low":17,"prev_close":18,"change":19,"percent_change":20,"volume":21,"transactions":9,"vwap":9,"high_52w":22,"low_52w":23,"avg_volume_52w":24,"range_52w_percent":25,"record_count":26},30.0185,29.93,0.0885,0.3,63,31.99,26.906,1596.5706243824702,61.2,1102,{"status":28,"indices":29,"watchlist":73,"sectors":95,"benchmarks":151},"success",[30,37,44,51,58,65],{"symbol":31,"name":32,"price":33,"change":34,"pct_change":35,"is_up":11,"sparkline":36,"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":38,"name":39,"price":40,"change":41,"pct_change":42,"is_up":11,"sparkline":43,"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":45,"name":46,"price":47,"change":48,"pct_change":49,"is_up":11,"sparkline":50,"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":52,"name":53,"price":54,"change":55,"pct_change":56,"is_up":11,"sparkline":57,"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":59,"name":60,"price":61,"change":62,"pct_change":63,"is_up":11,"sparkline":64,"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":66,"name":67,"price":68,"change":69,"pct_change":70,"is_up":71,"sparkline":72,"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",[74,81,88],{"symbol":75,"name":76,"price":77,"change":78,"pct_change":79,"is_up":11,"sparkline":80,"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":82,"name":83,"price":84,"change":85,"pct_change":86,"is_up":11,"sparkline":87,"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":89,"name":90,"price":91,"change":92,"pct_change":93,"is_up":11,"sparkline":94,"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",[96,101,106,111,116,121,126,131,136,141,146],{"name":97,"etf":98,"change":99,"price":100,"is_up":11},"Technology","XLK",1.01,199.81,{"name":102,"etf":103,"change":104,"price":105,"is_up":11},"Financials","XLF",0.06,53.49,{"name":107,"etf":108,"change":109,"price":110,"is_up":71},"Healthcare","XLV",-0.01,166.18,{"name":112,"etf":113,"change":114,"price":115,"is_up":11},"Consumer Cycl","XLY",1.13,110.04,{"name":117,"etf":118,"change":119,"price":120,"is_up":11},"Consumer Staples","XLP",0.25,80.53,{"name":122,"etf":123,"change":124,"price":125,"is_up":11},"Energy","XLE",0.4,62.95,{"name":127,"etf":128,"change":129,"price":130,"is_up":11},"Industrials","XLI",0.78,169.95,{"name":132,"etf":133,"change":134,"price":135,"is_up":11},"Materials","XLB",0.66,48.86,{"name":137,"etf":138,"change":139,"price":140,"is_up":11},"Real Estate","XLRE",0.32,40.81,{"name":142,"etf":143,"change":144,"price":145,"is_up":11},"Utilities","XLU",0.38,39.83,{"name":147,"etf":148,"change":149,"price":150,"is_up":11},"Comm Services","XLC",0.35,110.32,[152,157,161,165],{"ticker":153,"name":154,"price":155,"change":156,"is_up":11},"SPY","SPDR S&P 500 ETF",769.64,0.74,{"ticker":158,"name":159,"price":160,"change":86,"is_up":11},"QQQ","Invesco QQQ Trust",749.58,{"ticker":162,"name":163,"price":164,"change":49,"is_up":11},"DIA","SPDR Dow Jones ETF",511.1,{"ticker":166,"name":167,"price":168,"change":63,"is_up":11},"IWM","iShares Russell 2000",281.52,{"ticker":4,"total_count":170,"page":42,"page_size":171,"total_pages":42,"summary":172,"data":178},365,1000,{"period_high":22,"period_low":173,"average_volume":174,"total_volume":175,"period_return":176,"latest_close":17,"start_date":177,"end_date":5},24.449,1513,552239.22672,22.78,"2025-04-22",[179,182,190,197,204,212,221,232,240,249,255,263,272,279,286,292,300,309,316,324,332,337,346,354,361,367,375,382,389,398,407,413,422,430,439,447,454,460,467,475,482,491,497,503,513,522,531,539,547,555,564,571,580,588,596,603,611,618,626,632,639,645,651,656,662,668,673,680,687,693,700,707,715,720,726,731,738,743,747,754,760,765,772,778,784,790,796,800,803,808,813,818,824,828,835,839,843,850,855,860,865,870,874,879,885,890,895,901,907,912,916,921,927,933,940,947,952,957,962,966,971,978,986,991,996,1001,1005,1008,1012,1019,1027,1031,1038,1043,1048,1053,1059,1065,1072,1077,1083,1087,1091,1096,1100,1104,1108,1113,1116,1121,1126,1130,1136,1141,1147,1152,1158,1162,1166,1171,1176,1182,1186,1190,1195,1200,1204,1208,1212,1217,1222,1229,1235,1240,1245,1251,1255,1259,1263,1270,1276,1280,1285,1290,1294,1301,1307,1311,1316,1320,1325,1329,1334,1339,1344,1349,1353,1356,1362,1367,1370,1374,1379,1382,1387,1389,1394,1399,1403,1406,1411,1415,1420,1425,1429,1434,1440,1444,1450,1456,1461,1466,1470,1473,1478,1483,1489,1493,1497,1501,1506,1511,1515,1519,1524,1528,1532,1537,1540,1545,1548,1552,1557,1561,1566,1571,1577,1582,1586,1591,1596,1600,1603,1607,1613,1615,1618,1621,1625,1629,1636,1639,1643,1646,1649,1656,1662,1667,1672,1677,1681,1686,1689,1695,1699,1705,1710,1715,1719,1722,1726,1732,1737,1741,1745,1750,1754,1759,1764,1769,1774,1779,1783,1787,1791,1795,1800,1804,1808,1814,1818,1824,1830,1835,1839,1843,1846,1850,1855,1858,1864,1868,1873,1877,1883,1887,1893,1898,1902,1906,1910,1915,1921,1926,1931,1935,1939,1945,1949,1953,1956,1959,1963,1967,1973,1976,1980,1984,1987,1993,1999,2005,2011,2017,2022,2027,2031,2036,2042,2047,2051,2055,2059,2063,2069,2074,2079,2082,2089,2093,2098,2101,2107,2113,2117],{"date":5,"open":17,"high":17,"low":17,"close":17,"change":19,"percent_change":20,"volume":21,"transactions":180,"vwap":181},12,30.0408,{"date":183,"open":184,"high":184,"low":18,"close":18,"change":185,"percent_change":186,"volume":187,"transactions":188,"vwap":189},"2026-10-01",30.04,-0.055,-0.18,430.444,19,29.9881,{"date":191,"open":192,"high":192,"low":192,"close":192,"change":193,"percent_change":194,"volume":180,"transactions":195,"vwap":196},"2026-09-30",29.985,-0.1011,-0.34,11,30.0981,{"date":198,"open":199,"high":199,"low":199,"close":199,"change":200,"percent_change":201,"volume":180,"transactions":202,"vwap":203},"2026-09-29",30.0861,-0.1695,-0.56,13,30.1226,{"date":205,"open":206,"high":206,"low":206,"close":206,"change":207,"percent_change":208,"volume":209,"transactions":210,"vwap":211},"2026-09-28",30.2556,-0.2548,-0.84,86.114,16,30.2569,{"date":213,"open":214,"high":214,"low":215,"close":216,"change":217,"percent_change":218,"volume":219,"transactions":195,"vwap":220},"2026-09-25",30.54,30.5,30.5104,0.0304,0.1,865,30.5141,{"date":222,"open":223,"high":224,"low":225,"close":226,"change":227,"percent_change":228,"volume":229,"transactions":230,"vwap":231},"2026-09-24",30.47,30.52,30.46,30.48,-0.09,-0.29,984,24,30.4951,{"date":233,"open":234,"high":234,"low":234,"close":234,"change":235,"percent_change":236,"volume":237,"transactions":238,"vwap":239},"2026-09-23",30.57,-0.1924,-0.63,5.032,8,30.6788,{"date":241,"open":242,"high":242,"low":243,"close":243,"change":244,"percent_change":245,"volume":246,"transactions":247,"vwap":248},"2026-09-22",30.81,30.7624,0.0737,0.24,854.954514,14,30.8038,{"date":250,"open":251,"high":251,"low":251,"close":251,"change":252,"percent_change":253,"volume":195,"transactions":195,"vwap":254},"2026-09-21",30.6887,-0.0231,-0.08,30.7444,{"date":256,"open":257,"high":242,"low":258,"close":258,"change":259,"percent_change":260,"volume":261,"transactions":202,"vwap":262},"2026-09-18",30.8,30.7118,-0.2768,-0.89,1261,30.8089,{"date":264,"open":265,"high":265,"low":266,"close":266,"change":267,"percent_change":268,"volume":269,"transactions":270,"vwap":271},"2026-09-17",31.01,30.9886,0.1786,0.58,311.968544,15,31.0148,{"date":273,"open":274,"high":242,"low":274,"close":242,"change":275,"percent_change":276,"volume":277,"transactions":247,"vwap":278},"2026-09-16",30.73,-0.2678,-0.86,550.125,30.7738,{"date":280,"open":281,"high":281,"low":281,"close":281,"change":282,"percent_change":283,"volume":195,"transactions":284,"vwap":285},"2026-09-15",31.0778,-0.041,-0.13,10,31.0327,{"date":287,"open":288,"high":288,"low":288,"close":288,"change":289,"percent_change":290,"volume":202,"transactions":202,"vwap":291},"2026-09-14",31.1188,0.2688,0.87,31.108,{"date":293,"open":294,"high":294,"low":295,"close":295,"change":296,"percent_change":119,"volume":297,"transactions":298,"vwap":299},"2026-09-11",30.86,30.85,0.0768,1651,20,30.8561,{"date":301,"open":302,"high":295,"low":303,"close":303,"change":304,"percent_change":305,"volume":306,"transactions":307,"vwap":308},"2026-09-10",30.84,30.7732,-0.1407,-0.46,1305,9,30.8492,{"date":310,"open":311,"high":311,"low":312,"close":312,"change":313,"percent_change":260,"volume":314,"transactions":247,"vwap":315},"2026-09-09",31.02,30.9139,-0.2775,112.032,31.0208,{"date":317,"open":318,"high":318,"low":319,"close":319,"change":320,"percent_change":321,"volume":322,"transactions":210,"vwap":323},"2026-09-08",31.21,31.1914,-0.4043,-1.28,1448,31.2107,{"date":325,"open":326,"high":326,"low":327,"close":327,"change":328,"percent_change":329,"volume":330,"transactions":195,"vwap":331},"2026-09-04",31.64,31.5957,-0.3167,-0.99,1220,31.6402,{"date":333,"open":334,"high":334,"low":334,"close":334,"change":335,"percent_change":149,"volume":284,"transactions":284,"vwap":336},"2026-09-03",31.9124,0.1116,31.9255,{"date":338,"open":339,"high":340,"low":341,"close":341,"change":342,"percent_change":343,"volume":344,"transactions":210,"vwap":345},"2026-09-02",31.88,31.89,31.8008,0.1802,0.57,3487.031,31.884,{"date":347,"open":348,"high":348,"low":349,"close":349,"change":350,"percent_change":351,"volume":352,"transactions":180,"vwap":353},"2026-09-01",31.65,31.6206,-0.0994,-0.31,5104,31.6502,{"date":355,"open":356,"high":356,"low":357,"close":357,"change":358,"percent_change":351,"volume":359,"transactions":210,"vwap":360},"2026-08-31",31.77,31.72,-0.1,413,31.7479,{"date":362,"open":340,"high":340,"low":363,"close":363,"change":364,"percent_change":305,"volume":365,"transactions":202,"vwap":366},"2026-08-28",31.82,-0.1461,1013,31.8558,{"date":368,"open":22,"high":22,"low":369,"close":370,"change":371,"percent_change":372,"volume":373,"transactions":202,"vwap":374},"2026-08-27",31.95,31.9661,0.2198,0.69,7995,31.9804,{"date":376,"open":377,"high":377,"low":378,"close":378,"change":379,"percent_change":358,"volume":380,"transactions":270,"vwap":381},"2026-08-26",31.76,31.7463,-0.0329,416,31.7593,{"date":383,"open":384,"high":384,"low":384,"close":384,"change":385,"percent_change":386,"volume":387,"transactions":195,"vwap":388},"2026-08-25",31.7792,-0.0808,-0.25,76,31.6798,{"date":390,"open":391,"high":392,"low":391,"close":392,"change":393,"percent_change":394,"volume":395,"transactions":396,"vwap":397},"2026-08-24",31.84,31.86,0.0913,0.29,1075,18,31.8398,{"date":399,"open":400,"high":401,"low":400,"close":402,"change":403,"percent_change":404,"volume":405,"transactions":188,"vwap":406},"2026-08-21",31.75,31.79,31.7687,0.1753,0.55,6370.444,31.7869,{"date":408,"open":326,"high":326,"low":409,"close":409,"change":410,"percent_change":227,"volume":411,"transactions":210,"vwap":412},"2026-08-20",31.5934,-0.0291,911.251662,31.6405,{"date":414,"open":415,"high":348,"low":416,"close":417,"change":418,"percent_change":419,"volume":420,"transactions":421,"vwap":412},"2026-08-19",31.63,31.61,31.6225,0.6174,1.99,874,22,{"date":423,"open":424,"high":424,"low":425,"close":425,"change":426,"percent_change":427,"volume":428,"transactions":270,"vwap":429},"2026-08-18",31.15,31.0051,0.1025,0.33,5823,31.1498,{"date":431,"open":432,"high":433,"low":432,"close":433,"change":434,"percent_change":435,"volume":436,"transactions":437,"vwap":438},"2026-08-17",30.9,30.9026,-0.3108,-1,3523,17,30.8999,{"date":440,"open":441,"high":441,"low":442,"close":442,"change":443,"percent_change":444,"volume":445,"transactions":195,"vwap":446},"2026-08-14",31.28,31.2134,-0.0199,-0.06,10806,31.2503,{"date":448,"open":449,"high":449,"low":449,"close":449,"change":450,"percent_change":451,"volume":452,"transactions":180,"vwap":453},"2026-08-13",31.2333,0.3859,1.25,12.898,31.026,{"date":455,"open":456,"high":456,"low":456,"close":456,"change":457,"percent_change":458,"volume":247,"transactions":247,"vwap":459},"2026-08-12",30.8474,0.0026,0.01,30.7446,{"date":461,"open":462,"high":462,"low":463,"close":463,"change":464,"percent_change":351,"volume":465,"transactions":247,"vwap":466},"2026-08-11",30.89,30.8448,-0.0945,13155,30.8802,{"date":468,"open":469,"high":470,"low":469,"close":470,"change":471,"percent_change":472,"volume":473,"transactions":210,"vwap":474},"2026-08-10",30.91,30.9393,0.0229,0.07,338,30.9073,{"date":476,"open":469,"high":477,"low":469,"close":477,"change":478,"percent_change":479,"volume":480,"transactions":298,"vwap":481},"2026-08-07",30.9164,0.2293,0.75,184.899,30.917,{"date":483,"open":484,"high":485,"low":486,"close":485,"change":487,"percent_change":488,"volume":489,"transactions":180,"vwap":490},"2026-08-06",30.66,30.6871,30.6,0.0355,0.12,409,30.6309,{"date":492,"open":493,"high":493,"low":493,"close":493,"change":494,"percent_change":495,"volume":270,"transactions":195,"vwap":496},"2026-08-05",30.6516,0.028,0.09,30.6306,{"date":498,"open":499,"high":499,"low":499,"close":499,"change":500,"percent_change":63,"volume":501,"transactions":202,"vwap":502},"2026-08-04",30.6236,0.2731,29,30.4853,{"date":504,"open":505,"high":506,"low":507,"close":508,"change":509,"percent_change":510,"volume":511,"transactions":210,"vwap":512},"2026-08-03",30.37,30.38,30.33,30.3505,0.1863,0.62,3117,30.3643,{"date":514,"open":515,"high":516,"low":517,"close":517,"change":518,"percent_change":519,"volume":520,"transactions":210,"vwap":521},"2026-07-31",30.2,30.24,30.1642,-0.1168,-0.39,2032.033,30.2022,{"date":523,"open":524,"high":525,"low":524,"close":525,"change":526,"percent_change":527,"volume":528,"transactions":529,"vwap":530},"2026-07-30",30.26,30.281,-0.0118,-0.04,297,7,30.2597,{"date":532,"open":533,"high":534,"low":535,"close":535,"change":536,"percent_change":245,"volume":537,"transactions":284,"vwap":538},"2026-07-29",30.3208,30.43,30.2928,0.0713,3272,30.3881,{"date":540,"open":541,"high":541,"low":541,"close":541,"change":542,"percent_change":543,"volume":544,"transactions":545,"vwap":546},"2026-07-28",30.2215,0.534,1.8,6,4,30.1275,{"date":548,"open":549,"high":549,"low":550,"close":550,"change":551,"percent_change":552,"volume":553,"transactions":284,"vwap":554},"2026-07-27",29.72,29.6875,0.3229,1.1,794,29.7191,{"date":556,"open":557,"high":557,"low":558,"close":559,"change":560,"percent_change":561,"volume":562,"transactions":238,"vwap":563},"2026-07-24",29.39,29.36,29.3646,0.3646,1.26,8583,29.3778,{"date":565,"open":566,"high":501,"low":566,"close":501,"change":567,"percent_change":568,"volume":569,"transactions":529,"vwap":570},"2026-07-23",28.97,-0.1922,-0.66,1112,28.9859,{"date":572,"open":573,"high":573,"low":574,"close":574,"change":575,"percent_change":576,"volume":577,"transactions":578,"vwap":579},"2026-07-22",29.26,29.1922,-0.1516,-0.52,1227,5,29.2608,{"date":581,"open":582,"high":583,"low":582,"close":583,"change":584,"percent_change":585,"volume":586,"transactions":578,"vwap":587},"2026-07-21",29.33,29.3438,-0.056,-0.19,733,29.3293,{"date":589,"open":590,"high":590,"low":591,"close":591,"change":592,"percent_change":593,"volume":594,"transactions":238,"vwap":595},"2026-07-20",29.4,29.3998,-0.0575,-0.2,866,29.3994,{"date":597,"open":590,"high":598,"low":590,"close":598,"change":599,"percent_change":600,"volume":601,"transactions":578,"vwap":602},"2026-07-17",29.4573,-0.1121,-0.38,5100,29.4002,{"date":604,"open":605,"high":606,"low":605,"close":606,"change":607,"percent_change":608,"volume":609,"transactions":578,"vwap":610},"2026-07-16",29.54,29.5694,0.4519,1.55,1327,29.5393,{"date":612,"open":613,"high":613,"low":614,"close":614,"change":615,"percent_change":20,"volume":616,"transactions":578,"vwap":617},"2026-07-15",29.15,29.1175,0.0876,646,29.1509,{"date":619,"open":620,"high":621,"low":620,"close":621,"change":622,"percent_change":623,"volume":624,"transactions":578,"vwap":625},"2026-07-14",29.02,29.0299,-0.279,-0.95,1546,29.0203,{"date":627,"open":582,"high":558,"low":628,"close":628,"change":629,"percent_change":42,"volume":630,"transactions":180,"vwap":631},"2026-07-13",29.3089,0.2899,3020,29.348,{"date":633,"open":634,"high":635,"low":634,"close":635,"change":636,"percent_change":637,"volume":638,"transactions":9,"vwap":635},"2026-07-10",28.99,29.018999,0.136,0.47,7000,{"date":640,"open":641,"high":642,"low":641,"close":642,"change":643,"percent_change":104,"volume":644,"transactions":9,"vwap":642},"2026-07-09",28.87,28.883,0.017,600,{"date":646,"open":647,"high":647,"low":647,"close":647,"change":648,"percent_change":649,"volume":650,"transactions":9,"vwap":647},"2026-07-08",28.866,-0.386,-1.32,100,{"date":652,"open":653,"high":653,"low":653,"close":653,"change":654,"percent_change":655,"volume":650,"transactions":9,"vwap":653},"2026-07-07",29.252,0.132,0.45,{"date":657,"open":613,"high":613,"low":658,"close":658,"change":659,"percent_change":660,"volume":661,"transactions":9,"vwap":658},"2026-07-06",29.12,-0.22,-0.75,5800,{"date":663,"open":573,"high":664,"low":573,"close":664,"change":665,"percent_change":666,"volume":667,"transactions":9,"vwap":664},"2026-07-02",29.34,0.357,1.23,200,{"date":669,"open":670,"high":670,"low":670,"close":670,"change":671,"percent_change":672,"volume":650,"transactions":9,"vwap":670},"2026-07-01",28.983,0.203,0.71,{"date":674,"open":675,"high":676,"low":677,"close":676,"change":678,"percent_change":227,"volume":679,"transactions":9,"vwap":676},"2026-06-30",28.76,28.78,28.75,-0.025,2500,{"date":681,"open":682,"high":683,"low":682,"close":683,"change":684,"percent_change":685,"volume":686,"transactions":9,"vwap":683},"2026-06-29",28.74,28.805,-0.065,-0.23,5400,{"date":688,"open":689,"high":641,"low":689,"close":641,"change":690,"percent_change":691,"volume":692,"transactions":9,"vwap":641},"2026-06-26",28.82,0.422,1.48,4400,{"date":694,"open":695,"high":695,"low":696,"close":696,"change":697,"percent_change":698,"volume":699,"transactions":9,"vwap":696},"2026-06-25",28.64,28.448,0.088,0.31,4000,{"date":701,"open":702,"high":702,"low":703,"close":704,"change":705,"percent_change":404,"volume":706,"transactions":9,"vwap":704},"2026-06-24",28.44,28.35,28.36,0.154,1800,{"date":708,"open":709,"high":710,"low":711,"close":712,"change":713,"percent_change":144,"volume":714,"transactions":9,"vwap":712},"2026-06-23",28.21,28.27,28.18,28.206,0.108,4700,{"date":716,"open":717,"high":717,"low":717,"close":717,"change":718,"percent_change":719,"volume":650,"transactions":9,"vwap":717},"2026-06-22",28.098,-0.156,-0.55,{"date":721,"open":722,"high":723,"low":722,"close":723,"change":104,"percent_change":724,"volume":725,"transactions":9,"vwap":723},"2026-06-18",28.24,28.254,0.21,8500,{"date":727,"open":728,"high":728,"low":728,"close":728,"change":729,"percent_change":730,"volume":650,"transactions":9,"vwap":728},"2026-06-17",28.194,-0.604,-2.1,{"date":732,"open":733,"high":734,"low":735,"close":735,"change":736,"percent_change":386,"volume":737,"transactions":9,"vwap":735},"2026-06-16",28.9,28.92,28.798,-0.072,4900,{"date":739,"open":740,"high":641,"low":740,"close":641,"change":741,"percent_change":218,"volume":742,"transactions":9,"vwap":641},"2026-06-15",28.84,0.029,2400,{"date":744,"open":745,"high":745,"low":745,"close":745,"change":746,"percent_change":672,"volume":650,"transactions":9,"vwap":745},"2026-06-12",28.841,0.204,{"date":748,"open":749,"high":750,"low":751,"close":750,"change":752,"percent_change":372,"volume":753,"transactions":9,"vwap":750},"2026-06-11",28.61,28.637,28.58,0.197,7400,{"date":755,"open":756,"high":756,"low":702,"close":702,"change":757,"percent_change":758,"volume":759,"transactions":9,"vwap":702},"2026-06-10",28.66,-0.208,-0.73,1500,{"date":761,"open":762,"high":762,"low":762,"close":762,"change":763,"percent_change":764,"volume":650,"transactions":9,"vwap":762},"2026-06-09",28.648,0.278,0.98,{"date":766,"open":767,"high":767,"low":768,"close":768,"change":769,"percent_change":770,"volume":771,"transactions":9,"vwap":768},"2026-06-08",28.43,28.37,-0.138,-0.48,700,{"date":773,"open":774,"high":774,"low":774,"close":774,"change":775,"percent_change":776,"volume":777,"transactions":9,"vwap":774},"2026-06-05",28.508,-0.28,-0.97,0,{"date":779,"open":689,"high":689,"low":675,"close":780,"change":781,"percent_change":782,"volume":783,"transactions":9,"vwap":780},"2026-06-04",28.788,0.221,0.77,9100,{"date":785,"open":695,"high":695,"low":786,"close":786,"change":787,"percent_change":788,"volume":789,"transactions":9,"vwap":786},"2026-06-03",28.567,-0.231,-0.8,400,{"date":791,"open":792,"high":792,"low":735,"close":735,"change":793,"percent_change":794,"volume":795,"transactions":9,"vwap":735},"2026-06-02",28.81,-0.186,-0.64,2900,{"date":797,"open":798,"high":798,"low":798,"close":798,"change":799,"percent_change":139,"volume":650,"transactions":9,"vwap":798},"2026-06-01",28.984,0.093,{"date":801,"open":802,"high":802,"low":802,"close":802,"change":777,"percent_change":777,"volume":650,"transactions":9,"vwap":802},"2026-05-29",28.891,{"date":804,"open":802,"high":802,"low":802,"close":802,"change":805,"percent_change":806,"volume":807,"transactions":9,"vwap":802},"2026-05-28",0.175,0.61,500,{"date":809,"open":810,"high":810,"low":810,"close":810,"change":811,"percent_change":812,"volume":650,"transactions":9,"vwap":810},"2026-05-27",28.716,0.046,0.16,{"date":814,"open":815,"high":815,"low":815,"close":815,"change":816,"percent_change":817,"volume":650,"transactions":9,"vwap":815},"2026-05-26",28.67,-0.02,-0.07,{"date":819,"open":820,"high":820,"low":821,"close":821,"change":822,"percent_change":823,"volume":807,"transactions":9,"vwap":821},"2026-05-22",28.71,28.69,0.172,0.6,{"date":825,"open":826,"high":826,"low":826,"close":826,"change":827,"percent_change":724,"volume":650,"transactions":9,"vwap":826},"2026-05-21",28.518,0.061,{"date":829,"open":830,"high":831,"low":830,"close":831,"change":832,"percent_change":833,"volume":834,"transactions":9,"vwap":831},"2026-05-20",28.45,28.457,0.111,0.39,300,{"date":836,"open":767,"high":767,"low":837,"close":837,"change":838,"percent_change":351,"volume":789,"transactions":9,"vwap":837},"2026-05-19",28.346,-0.087,{"date":840,"open":841,"high":841,"low":841,"close":841,"change":842,"percent_change":99,"volume":650,"transactions":9,"vwap":841},"2026-05-18",28.433,0.285,{"date":844,"open":845,"high":845,"low":846,"close":846,"change":847,"percent_change":848,"volume":849,"transactions":9,"vwap":846},"2026-05-15",28.23,28.148,-0.168,-0.59,12100,{"date":851,"open":852,"high":852,"low":852,"close":852,"change":853,"percent_change":854,"volume":777,"transactions":9,"vwap":852},"2026-05-14",28.316,-0.091,-0.32,{"date":856,"open":857,"high":857,"low":857,"close":857,"change":858,"percent_change":859,"volume":650,"transactions":9,"vwap":857},"2026-05-13",28.407,-0.197,-0.69,{"date":861,"open":862,"high":749,"low":862,"close":863,"change":643,"percent_change":104,"volume":864,"transactions":9,"vwap":863},"2026-05-12",28.34,28.604,2300,{"date":866,"open":867,"high":867,"low":867,"close":867,"change":868,"percent_change":869,"volume":650,"transactions":9,"vwap":867},"2026-05-11",28.587,-0.129,-0.45,{"date":871,"open":810,"high":810,"low":810,"close":810,"change":872,"percent_change":873,"volume":650,"transactions":9,"vwap":810},"2026-05-08",0.012,0.04,{"date":875,"open":876,"high":876,"low":876,"close":876,"change":877,"percent_change":878,"volume":667,"transactions":9,"vwap":876},"2026-05-07",28.704,-0.009,-0.03,{"date":880,"open":676,"high":676,"low":881,"close":881,"change":882,"percent_change":883,"volume":884,"transactions":9,"vwap":881},"2026-05-06",28.713,-0.047,-0.16,2100,{"date":886,"open":749,"high":675,"low":887,"close":675,"change":888,"percent_change":510,"volume":889,"transactions":9,"vwap":675},"2026-05-05",28.56,0.177,3000,{"date":891,"open":892,"high":892,"low":892,"close":892,"change":893,"percent_change":894,"volume":667,"transactions":9,"vwap":892},"2026-05-04",28.583,-0.151,-0.53,{"date":896,"open":897,"high":898,"low":897,"close":898,"change":899,"percent_change":900,"volume":650,"transactions":9,"vwap":898},"2026-05-01",28.73,28.734,-0.105,-0.36,{"date":902,"open":903,"high":903,"low":904,"close":904,"change":905,"percent_change":404,"volume":906,"transactions":9,"vwap":904},"2026-04-30",28.85,28.839,0.159,12400,{"date":908,"open":909,"high":910,"low":751,"close":910,"change":878,"percent_change":358,"volume":911,"transactions":9,"vwap":910},"2026-04-29",28.6,28.68,2800,{"date":913,"open":820,"high":820,"low":820,"close":820,"change":914,"percent_change":915,"volume":650,"transactions":9,"vwap":820},"2026-04-28",-0.234,-0.81,{"date":917,"open":918,"high":918,"low":919,"close":919,"change":920,"percent_change":194,"volume":834,"transactions":9,"vwap":919},"2026-04-27",29.01,28.944,-0.098,{"date":922,"open":918,"high":923,"low":634,"close":923,"change":924,"percent_change":925,"volume":926,"transactions":9,"vwap":923},"2026-04-24",29.042,0.151,0.52,800,{"date":928,"open":929,"high":733,"low":677,"close":802,"change":930,"percent_change":931,"volume":932,"transactions":9,"vwap":802},"2026-04-23",28.89,-0.209,-0.72,3600,{"date":934,"open":935,"high":935,"low":620,"close":936,"change":937,"percent_change":938,"volume":939,"transactions":9,"vwap":936},"2026-04-22",29.28,29.1,0.066,0.23,2000,{"date":941,"open":942,"high":942,"low":943,"close":943,"change":944,"percent_change":945,"volume":946,"transactions":9,"vwap":943},"2026-04-21",29.14,29.034,-0.145,-0.5,5500,{"date":948,"open":613,"high":949,"low":950,"close":949,"change":951,"percent_change":816,"volume":706,"transactions":9,"vwap":949},"2026-04-20",29.179,29.13,-0.006,{"date":953,"open":954,"high":955,"low":954,"close":955,"change":956,"percent_change":149,"volume":692,"transactions":9,"vwap":955},"2026-04-17",29.18,29.185,0.101,{"date":958,"open":959,"high":959,"low":959,"close":959,"change":960,"percent_change":961,"volume":650,"transactions":9,"vwap":959},"2026-04-16",29.084,0.235,0.81,{"date":963,"open":964,"high":964,"low":964,"close":964,"change":965,"percent_change":119,"volume":650,"transactions":9,"vwap":964},"2026-04-15",28.849,0.072,{"date":967,"open":968,"high":968,"low":968,"close":968,"change":969,"percent_change":970,"volume":650,"transactions":9,"vwap":968},"2026-04-14",28.777,0.08,0.28,{"date":972,"open":973,"high":974,"low":973,"close":974,"change":975,"percent_change":976,"volume":977,"transactions":9,"vwap":974},"2026-04-13",28.41,28.697,0.308,1.08,1400,{"date":979,"open":980,"high":981,"low":982,"close":983,"change":984,"percent_change":985,"volume":889,"transactions":9,"vwap":983},"2026-04-10",28.38,28.39,28.31,28.389,-0.199,-0.7,{"date":987,"open":988,"high":988,"low":988,"close":988,"change":989,"percent_change":990,"volume":650,"transactions":9,"vwap":988},"2026-04-09",28.588,-0.126,-0.44,{"date":992,"open":993,"high":993,"low":993,"close":993,"change":994,"percent_change":995,"volume":650,"transactions":9,"vwap":993},"2026-04-08",28.714,0.263,0.92,{"date":997,"open":998,"high":998,"low":998,"close":998,"change":999,"percent_change":1000,"volume":650,"transactions":9,"vwap":998},"2026-04-07",28.451,0.042,0.15,{"date":1002,"open":1003,"high":1003,"low":1003,"close":1003,"change":1004,"percent_change":139,"volume":650,"transactions":9,"vwap":1003},"2026-04-06",28.409,0.092,{"date":1006,"open":1007,"high":1007,"low":1007,"close":1007,"change":654,"percent_change":637,"volume":650,"transactions":9,"vwap":1007},"2026-04-02",28.317,{"date":1009,"open":1010,"high":703,"low":1010,"close":1011,"change":853,"percent_change":854,"volume":686,"transactions":9,"vwap":1011},"2026-04-01",28.14,28.185,{"date":1013,"open":1014,"high":1015,"low":1014,"close":1016,"change":1017,"percent_change":552,"volume":1018,"transactions":9,"vwap":1016},"2026-03-31",28.12,28.33,28.276,0.307,5200,{"date":1020,"open":1021,"high":1022,"low":1023,"close":1022,"change":1024,"percent_change":1025,"volume":1026,"transactions":9,"vwap":1022},"2026-03-30",27.93,27.969,27.91,0.051,0.18,2200,{"date":1028,"open":1021,"high":1021,"low":1029,"close":1029,"change":593,"percent_change":1030,"volume":650,"transactions":9,"vwap":1029},"2026-03-27",27.918,-0.71,{"date":1032,"open":1033,"high":1034,"low":1035,"close":1035,"change":1036,"percent_change":775,"volume":1037,"transactions":9,"vwap":1035},"2026-03-26",28.13,28.16,28.118,-0.078,1200,{"date":1039,"open":1040,"high":1040,"low":1040,"close":1040,"change":1041,"percent_change":1042,"volume":650,"transactions":9,"vwap":1040},"2026-03-25",28.196,0.196,0.7,{"date":1044,"open":1045,"high":1045,"low":1046,"close":1046,"change":1047,"percent_change":894,"volume":706,"transactions":9,"vwap":1046},"2026-03-24",28.15,28,-0.149,{"date":1049,"open":1050,"high":1050,"low":1050,"close":1050,"change":1051,"percent_change":1052,"volume":650,"transactions":9,"vwap":1050},"2026-03-23",28.149,0.247,0.89,{"date":1054,"open":1055,"high":1056,"low":1057,"close":1057,"change":872,"percent_change":873,"volume":1058,"transactions":9,"vwap":1057},"2026-03-20",28.01,28.049999,27.902,900,{"date":1060,"open":1061,"high":1061,"low":1062,"close":1062,"change":1063,"percent_change":1064,"volume":834,"transactions":9,"vwap":1062},"2026-03-19",27.9,27.89,-0.463,-1.63,{"date":1066,"open":1067,"high":1068,"low":1069,"close":1069,"change":1070,"percent_change":649,"volume":1071,"transactions":9,"vwap":1069},"2026-03-18",28.42,28.46,28.353,-0.378,1300,{"date":1073,"open":1074,"high":1074,"low":1075,"close":1075,"change":1076,"percent_change":1042,"volume":667,"transactions":9,"vwap":1075},"2026-03-17",28.88,28.731,0.201,{"date":1078,"open":1079,"high":909,"low":1079,"close":1080,"change":1081,"percent_change":49,"volume":1082,"transactions":9,"vwap":1080},"2026-03-16",28.52,28.53,0.138,6500,{"date":1084,"open":704,"high":1085,"low":1015,"close":1085,"change":757,"percent_change":758,"volume":1086,"transactions":9,"vwap":1085},"2026-03-13",28.392,4500,{"date":1088,"open":792,"high":792,"low":909,"close":909,"change":1089,"percent_change":1090,"volume":644,"transactions":9,"vwap":909},"2026-03-12",-0.399,-1.38,{"date":1092,"open":1093,"high":1094,"low":1093,"close":1094,"change":1095,"percent_change":794,"volume":1058,"transactions":9,"vwap":1094},"2026-03-11",28.94,28.999,-0.187,{"date":1097,"open":1098,"high":1098,"low":1099,"close":1099,"change":914,"percent_change":788,"volume":834,"transactions":9,"vwap":1099},"2026-03-10",29.24,29.186,{"date":1101,"open":1102,"high":1102,"low":1102,"close":1102,"change":1103,"percent_change":472,"volume":650,"transactions":9,"vwap":1102},"2026-03-09",29.42,0.02,{"date":1105,"open":1106,"high":590,"low":1106,"close":590,"change":1107,"percent_change":848,"volume":644,"transactions":9,"vwap":590},"2026-03-06",29.37,-0.174,{"date":1109,"open":605,"high":1110,"low":605,"close":1110,"change":1111,"percent_change":1112,"volume":667,"transactions":9,"vwap":1110},"2026-03-05",29.574,-0.337,-1.13,{"date":1114,"open":1115,"high":1115,"low":1115,"close":1115,"change":951,"percent_change":816,"volume":650,"transactions":9,"vwap":1115},"2026-03-04",29.911,{"date":1117,"open":1118,"high":1118,"low":1118,"close":1118,"change":1119,"percent_change":1120,"volume":650,"transactions":9,"vwap":1118},"2026-03-03",29.917,-0.443,-1.46,{"date":1122,"open":1123,"high":1124,"low":1123,"close":1124,"change":1125,"percent_change":194,"volume":171,"transactions":9,"vwap":1124},"2026-03-02",30.28,30.36,-0.103,{"date":1127,"open":524,"high":1128,"low":524,"close":1128,"change":1129,"percent_change":823,"volume":834,"transactions":9,"vwap":1128},"2026-02-27",30.463,0.181,{"date":1131,"open":524,"high":1132,"low":524,"close":1133,"change":1134,"percent_change":1135,"volume":807,"transactions":9,"vwap":1133},"2026-02-26",30.29,30.282,0.217,0.72,{"date":1137,"open":1138,"high":1138,"low":1138,"close":1138,"change":1139,"percent_change":1140,"volume":650,"transactions":9,"vwap":1138},"2026-02-25",30.065001,0.041,0.14,{"date":1142,"open":1143,"high":1144,"low":1143,"close":1144,"change":1145,"percent_change":655,"volume":1146,"transactions":9,"vwap":1144},"2026-02-24",29.98,30.024,0.134,1700,{"date":1148,"open":1149,"high":1149,"low":1149,"close":1149,"change":1150,"percent_change":1151,"volume":650,"transactions":9,"vwap":1149},"2026-02-23",29.89,-0.064,-0.21,{"date":1153,"open":1154,"high":1155,"low":1154,"close":1155,"change":1156,"percent_change":1157,"volume":926,"transactions":9,"vwap":1155},"2026-02-20",29.9,29.954,0.014,0.05,{"date":1159,"open":1160,"high":1160,"low":1160,"close":1160,"change":1161,"percent_change":358,"volume":650,"transactions":9,"vwap":1160},"2026-02-19",29.94,-0.031,{"date":1163,"open":1164,"high":1164,"low":1164,"close":1164,"change":1076,"percent_change":1165,"volume":650,"transactions":9,"vwap":1164},"2026-02-18",29.971,0.68,{"date":1167,"open":1168,"high":1168,"low":1168,"close":1168,"change":1169,"percent_change":1170,"volume":650,"transactions":9,"vwap":1168},"2026-02-17",29.77,-0.175,-0.58,{"date":1172,"open":1173,"high":1173,"low":1173,"close":1173,"change":1174,"percent_change":1175,"volume":667,"transactions":9,"vwap":1173},"2026-02-13",29.945,0.376,1.27,{"date":1177,"open":1178,"high":1178,"low":1179,"close":1179,"change":1180,"percent_change":1181,"volume":1146,"transactions":9,"vwap":1179},"2026-02-12",29.82,29.569,-0.412,-1.37,{"date":1183,"open":1160,"high":1184,"low":1154,"close":1184,"change":1185,"percent_change":806,"volume":1058,"transactions":9,"vwap":1184},"2026-02-11",29.981,0.182,{"date":1187,"open":1188,"high":1188,"low":1188,"close":1188,"change":1189,"percent_change":49,"volume":650,"transactions":9,"vwap":1188},"2026-02-10",29.799,0.144,{"date":1191,"open":1192,"high":1192,"low":1193,"close":1193,"change":1194,"percent_change":1157,"volume":759,"transactions":9,"vwap":1193},"2026-02-09",29.7,29.655,0.015,{"date":1196,"open":1197,"high":1198,"low":1197,"close":1198,"change":925,"percent_change":1199,"volume":807,"transactions":9,"vwap":1198},"2026-02-06",29.56,29.64,1.79,{"date":1201,"open":658,"high":658,"low":658,"close":658,"change":1202,"percent_change":1203,"volume":667,"transactions":9,"vwap":658},"2026-02-05",-0.325,-1.1,{"date":1205,"open":1206,"high":1206,"low":1206,"close":1206,"change":1207,"percent_change":56,"volume":650,"transactions":9,"vwap":1206},"2026-02-04",29.445,0.347,{"date":1209,"open":1210,"high":1210,"low":1210,"close":1210,"change":1211,"percent_change":186,"volume":650,"transactions":9,"vwap":1210},"2026-02-03",29.098,-0.052,{"date":1213,"open":1214,"high":1214,"low":613,"close":613,"change":1215,"percent_change":969,"volume":1216,"transactions":9,"vwap":613},"2026-02-02",29.19,0.023,1600,{"date":1218,"open":954,"high":954,"low":1219,"close":1219,"change":386,"percent_change":1220,"volume":1221,"transactions":9,"vwap":1219},"2026-01-30",29.127,-0.85,4600,{"date":1223,"open":1224,"high":1225,"low":1224,"close":1225,"change":1226,"percent_change":1227,"volume":1228,"transactions":9,"vwap":1225},"2026-01-29",29.35,29.377,0.058,0.2,4200,{"date":1230,"open":1231,"high":1232,"low":1231,"close":1232,"change":1233,"percent_change":1234,"volume":667,"transactions":9,"vwap":1232},"2026-01-28",29.29,29.319,-0.357,-1.2,{"date":1236,"open":1237,"high":1238,"low":1237,"close":1238,"change":1239,"percent_change":990,"volume":667,"transactions":9,"vwap":1238},"2026-01-27",29.65,29.676,-0.132,{"date":1241,"open":1242,"high":1242,"low":1243,"close":1243,"change":1244,"percent_change":495,"volume":644,"transactions":9,"vwap":1243},"2026-01-26",29.91,29.808,0.026,{"date":1246,"open":1247,"high":1248,"low":1247,"close":1248,"change":1249,"percent_change":227,"volume":1250,"transactions":9,"vwap":1248},"2026-01-23",29.75,29.782,-0.026,18000,{"date":1252,"open":1253,"high":1254,"low":1243,"close":1243,"change":1081,"percent_change":637,"volume":667,"transactions":9,"vwap":1243},"2026-01-22",29.85,29.86,{"date":1256,"open":1257,"high":1257,"low":1257,"close":1257,"change":665,"percent_change":1258,"volume":650,"transactions":9,"vwap":1257},"2026-01-21",29.67,1.22,{"date":1260,"open":515,"high":515,"low":935,"close":1261,"change":1262,"percent_change":985,"volume":864,"transactions":9,"vwap":1261},"2026-01-20",29.313,-0.207,{"date":1264,"open":1265,"high":1266,"low":1265,"close":1266,"change":1267,"percent_change":1268,"volume":1269,"transactions":9,"vwap":1266},"2026-01-16",29.45,29.52,-0.184,-0.62,3500,{"date":1271,"open":1272,"high":1273,"low":1272,"close":1273,"change":1274,"percent_change":1275,"volume":667,"transactions":9,"vwap":1273},"2026-01-15",29.61,29.704,0.129,0.44,{"date":1277,"open":1278,"high":1278,"low":1278,"close":1278,"change":924,"percent_change":1279,"volume":667,"transactions":9,"vwap":1278},"2026-01-14",29.575,0.51,{"date":1281,"open":1282,"high":1265,"low":1102,"close":1283,"change":1284,"percent_change":873,"volume":926,"transactions":9,"vwap":1283},"2026-01-13",29.44,29.424,0.011,{"date":1286,"open":1287,"high":1288,"low":1287,"close":1288,"change":1289,"percent_change":427,"volume":644,"transactions":9,"vwap":1288},"2026-01-12",29.38,29.413,0.098,{"date":1291,"open":1224,"high":1224,"low":1292,"close":1292,"change":1293,"percent_change":833,"volume":650,"transactions":9,"vwap":1292},"2026-01-09",29.315,0.113,{"date":1295,"open":1296,"high":1297,"low":954,"close":1298,"change":1299,"percent_change":1300,"volume":742,"transactions":9,"vwap":1298},"2026-01-08",29.304,29.32,29.202,0.231,0.8,{"date":1302,"open":1303,"high":1303,"low":1304,"close":1304,"change":1305,"percent_change":1306,"volume":650,"transactions":9,"vwap":1304},"2026-01-07",28.975,28.971,-0.179,-0.61,{"date":1308,"open":954,"high":954,"low":613,"close":613,"change":1309,"percent_change":1310,"volume":977,"transactions":9,"vwap":613},"2026-01-06",0.454,1.58,{"date":1312,"open":1313,"high":1313,"low":1313,"close":1313,"change":1314,"percent_change":1315,"volume":650,"transactions":9,"vwap":1313},"2026-01-05",28.696,0.329,1.16,{"date":1317,"open":767,"high":767,"low":1318,"close":1318,"change":1319,"percent_change":253,"volume":834,"transactions":9,"vwap":1318},"2026-01-02",28.367,-0.023,{"date":1321,"open":1322,"high":1322,"low":768,"close":981,"change":1323,"percent_change":201,"volume":1324,"transactions":9,"vwap":981},"2025-12-31",28.48,-0.159,2600,{"date":1326,"open":1327,"high":1327,"low":1327,"close":1327,"change":1328,"percent_change":816,"volume":650,"transactions":9,"vwap":1327},"2025-12-30",28.549,-0.005,{"date":1330,"open":1331,"high":1331,"low":1332,"close":1332,"change":1333,"percent_change":685,"volume":864,"transactions":9,"vwap":1332},"2025-12-29",28.57,28.554,-0.066,{"date":1335,"open":1336,"high":1336,"low":1337,"close":1336,"change":1338,"percent_change":458,"volume":1324,"transactions":9,"vwap":1336},"2025-12-26",28.62,28.55,0.003,{"date":1340,"open":887,"high":1341,"low":887,"close":1341,"change":1342,"percent_change":1343,"volume":1071,"transactions":9,"vwap":1341},"2025-12-24",28.617,-0.363,-1.25,{"date":1345,"open":566,"high":1346,"low":1093,"close":1346,"change":817,"percent_change":1347,"volume":1348,"transactions":9,"vwap":1346},"2025-12-23",28.98,-0.24,12200,{"date":1350,"open":1351,"high":1351,"low":1352,"close":1352,"change":1000,"percent_change":925,"volume":789,"transactions":9,"vwap":1352},"2025-12-22",29.07,29.049999,{"date":1354,"open":733,"high":733,"low":733,"close":733,"change":1355,"percent_change":458,"volume":650,"transactions":9,"vwap":733},"2025-12-19",0.002,{"date":1357,"open":1358,"high":501,"low":1359,"close":1359,"change":1360,"percent_change":527,"volume":1361,"transactions":9,"vwap":1359},"2025-12-18",28.96,28.898,-0.013,7200,{"date":1363,"open":1364,"high":1364,"low":1364,"close":1364,"change":1365,"percent_change":1366,"volume":650,"transactions":9,"vwap":1364},"2025-12-17",28.911,0.064,0.22,{"date":1368,"open":1369,"high":1369,"low":1369,"close":1369,"change":883,"percent_change":719,"volume":650,"transactions":9,"vwap":1369},"2025-12-16",28.847,{"date":1371,"open":1372,"high":1372,"low":1372,"close":1372,"change":1157,"percent_change":1373,"volume":650,"transactions":9,"vwap":1372},"2025-12-15",29.007,0.17,{"date":1375,"open":1376,"high":1377,"low":1376,"close":1377,"change":1360,"percent_change":527,"volume":1378,"transactions":9,"vwap":1377},"2025-12-12",28.91,28.957,3900,{"date":1380,"open":566,"high":566,"low":566,"close":566,"change":842,"percent_change":1381,"volume":650,"transactions":9,"vwap":566},"2025-12-11",0.99,{"date":1383,"open":1384,"high":1384,"low":1384,"close":1384,"change":1385,"percent_change":1386,"volume":777,"transactions":9,"vwap":1384},"2025-12-10",28.685,0.415,1.47,{"date":1388,"open":703,"high":703,"low":710,"close":710,"change":969,"percent_change":970,"volume":771,"transactions":9,"vwap":710},"2025-12-09",{"date":1390,"open":845,"high":845,"low":1391,"close":1391,"change":1392,"percent_change":1393,"volume":1037,"transactions":9,"vwap":1391},"2025-12-08",28.19,-0.306,-1.07,{"date":1395,"open":1396,"high":1396,"low":1396,"close":1396,"change":1397,"percent_change":1398,"volume":650,"transactions":9,"vwap":1396},"2025-12-05",28.496,0.116,0.41,{"date":1400,"open":980,"high":980,"low":980,"close":980,"change":1401,"percent_change":1402,"volume":650,"transactions":9,"vwap":980},"2025-12-04",-0.014,-0.05,{"date":1404,"open":1405,"high":1405,"low":1405,"close":1405,"change":1226,"percent_change":1227,"volume":650,"transactions":9,"vwap":1405},"2025-12-03",28.394,{"date":1407,"open":982,"high":1408,"low":982,"close":1409,"change":1410,"percent_change":1103,"volume":807,"transactions":9,"vwap":1409},"2025-12-02",28.345,28.336,0.006,{"date":1412,"open":973,"high":1067,"low":1015,"close":1015,"change":1413,"percent_change":1414,"volume":644,"transactions":9,"vwap":1015},"2025-12-01",-0.146,-0.51,{"date":1416,"open":1068,"high":1417,"low":1068,"close":1417,"change":1418,"percent_change":1419,"volume":667,"transactions":9,"vwap":1417},"2025-11-28",28.476,0.142,0.5,{"date":1421,"open":1422,"high":1422,"low":1422,"close":1422,"change":1423,"percent_change":1424,"volume":650,"transactions":9,"vwap":1422},"2025-11-26",28.334,0.269,0.96,{"date":1426,"open":1427,"high":1427,"low":1427,"close":1427,"change":690,"percent_change":1428,"volume":650,"transactions":9,"vwap":1427},"2025-11-25",28.065001,1.53,{"date":1430,"open":1431,"high":1431,"low":1431,"close":1431,"change":1432,"percent_change":1433,"volume":650,"transactions":9,"vwap":1431},"2025-11-24",27.643,0.218,0.79,{"date":1435,"open":1436,"high":1436,"low":1437,"close":1437,"change":1438,"percent_change":1439,"volume":759,"transactions":9,"vwap":1437},"2025-11-21",27.46,27.425,0.519,1.93,{"date":1441,"open":23,"high":23,"low":23,"close":23,"change":1442,"percent_change":1443,"volume":650,"transactions":9,"vwap":23},"2025-11-20",-0.387,-1.42,{"date":1445,"open":1446,"high":1447,"low":1446,"close":1447,"change":1448,"percent_change":1449,"volume":644,"transactions":9,"vwap":1447},"2025-11-19",27.26,27.293,-0.188,-0.68,{"date":1451,"open":1452,"high":1452,"low":1453,"close":1454,"change":1455,"percent_change":394,"volume":1146,"transactions":9,"vwap":1454},"2025-11-18",27.5,27.47,27.481,0.079,{"date":1457,"open":1458,"high":1458,"low":1458,"close":1458,"change":1459,"percent_change":1460,"volume":650,"transactions":9,"vwap":1458},"2025-11-17",27.402,-0.35,-1.26,{"date":1462,"open":1463,"high":1463,"low":1463,"close":1463,"change":1464,"percent_change":1465,"volume":771,"transactions":9,"vwap":1463},"2025-11-14",27.752,-0.048,-0.17,{"date":1467,"open":1468,"high":1468,"low":1469,"close":1469,"change":1151,"percent_change":660,"volume":807,"transactions":9,"vwap":1469},"2025-11-13",27.92,27.8,{"date":1471,"open":1055,"high":1055,"low":1055,"close":1055,"change":1472,"percent_change":404,"volume":777,"transactions":9,"vwap":1055},"2025-11-12",0.153,{"date":1474,"open":1475,"high":1476,"low":1475,"close":1476,"change":1477,"percent_change":114,"volume":1058,"transactions":9,"vwap":1476},"2025-11-11",27.84,27.857,0.311,{"date":1479,"open":1480,"high":1480,"low":1481,"close":1481,"change":1482,"percent_change":343,"volume":834,"transactions":9,"vwap":1481},"2025-11-10",27.55,27.546,0.156,{"date":1484,"open":1485,"high":1486,"low":1485,"close":1486,"change":1487,"percent_change":1488,"volume":926,"transactions":9,"vwap":1486},"2025-11-07",27.31,27.39,0.228,0.84,{"date":1490,"open":1491,"high":1491,"low":1491,"close":1491,"change":1492,"percent_change":435,"volume":650,"transactions":9,"vwap":1491},"2025-11-06",27.162,-0.274,{"date":1494,"open":1495,"high":1495,"low":1496,"close":1496,"change":811,"percent_change":1373,"volume":667,"transactions":9,"vwap":1496},"2025-11-05",27.475,27.436,{"date":1498,"open":1486,"high":1499,"low":1486,"close":1486,"change":1500,"percent_change":649,"volume":1037,"transactions":9,"vwap":1486},"2025-11-04",27.45,-0.366,{"date":1502,"open":1503,"high":1504,"low":1503,"close":1504,"change":847,"percent_change":1505,"volume":1058,"transactions":9,"vwap":1504},"2025-11-03",27.72,27.756,-0.6,{"date":1507,"open":1508,"high":1509,"low":1508,"close":1509,"change":1510,"percent_change":1373,"volume":1058,"transactions":9,"vwap":1509},"2025-10-31",27.82,27.924,0.048,{"date":1512,"open":1046,"high":1046,"low":1513,"close":1513,"change":1514,"percent_change":776,"volume":667,"transactions":9,"vwap":1513},"2025-10-30",27.876,-0.272,{"date":1516,"open":1033,"high":846,"low":1033,"close":846,"change":1517,"percent_change":1518,"volume":795,"transactions":9,"vwap":846},"2025-10-29",-0.534,-1.86,{"date":1520,"open":756,"high":1521,"low":756,"close":1521,"change":1522,"percent_change":1523,"volume":759,"transactions":9,"vwap":1521},"2025-10-28",28.682,-0.142,-0.49,{"date":1525,"open":1526,"high":1527,"low":1526,"close":1527,"change":741,"percent_change":218,"volume":1071,"transactions":9,"vwap":1527},"2025-10-27",28.8,28.824,{"date":1529,"open":792,"high":792,"low":1530,"close":1530,"change":1531,"percent_change":527,"volume":171,"transactions":9,"vwap":1530},"2025-10-24",28.795,-0.011,{"date":1533,"open":1534,"high":1534,"low":1534,"close":1534,"change":1535,"percent_change":1536,"volume":650,"transactions":9,"vwap":1534},"2025-10-23",28.806,0.266,0.93,{"date":1538,"open":887,"high":749,"low":1539,"close":1539,"change":1215,"percent_change":969,"volume":1324,"transactions":9,"vwap":1539},"2025-10-22",28.54,{"date":1541,"open":1542,"high":1543,"low":1542,"close":1543,"change":1544,"percent_change":488,"volume":977,"transactions":9,"vwap":1543},"2025-10-21",28.5,28.517,0.035,{"date":1546,"open":702,"high":1547,"low":702,"close":1547,"change":1477,"percent_change":552,"volume":1037,"transactions":9,"vwap":1547},"2025-10-20",28.482,{"date":1549,"open":1550,"high":1551,"low":1550,"close":1551,"change":1215,"percent_change":969,"volume":1071,"transactions":9,"vwap":1551},"2025-10-17",28.11,28.171,{"date":1553,"open":1554,"high":846,"low":1554,"close":846,"change":1555,"percent_change":1556,"volume":926,"transactions":9,"vwap":846},"2025-10-16",28.1,-0.076,-0.27,{"date":1558,"open":1559,"high":1559,"low":1559,"close":1559,"change":1560,"percent_change":129,"volume":650,"transactions":9,"vwap":1559},"2025-10-15",28.224,0.219,{"date":1562,"open":1563,"high":1563,"low":1563,"close":1563,"change":1564,"percent_change":1565,"volume":650,"transactions":9,"vwap":1563},"2025-10-14",28.0049992,0.157,0.56,{"date":1567,"open":1568,"high":1568,"low":1569,"close":1569,"change":1570,"percent_change":1381,"volume":667,"transactions":9,"vwap":1569},"2025-10-13",27.85,27.848,0.274,{"date":1572,"open":1573,"high":1574,"low":1573,"close":1574,"change":1575,"percent_change":1576,"volume":807,"transactions":9,"vwap":1574},"2025-10-10",27.56,27.574,-0.502,-1.79,{"date":1578,"open":1579,"high":1579,"low":1579,"close":1579,"change":1580,"percent_change":1581,"volume":834,"transactions":9,"vwap":1579},"2025-10-09",28.076,-0.293,-1.03,{"date":1583,"open":1584,"high":1584,"low":1584,"close":1584,"change":956,"percent_change":1585,"volume":667,"transactions":9,"vwap":1584},"2025-10-08",28.369,0.36,{"date":1587,"open":1588,"high":1588,"low":1588,"close":1588,"change":1589,"percent_change":1590,"volume":977,"transactions":9,"vwap":1588},"2025-10-07",28.268,-0.191,-0.67,{"date":1592,"open":1593,"high":1593,"low":1594,"close":1594,"change":1595,"percent_change":386,"volume":644,"transactions":9,"vwap":1594},"2025-10-06",28.47,28.459,-0.071,{"date":1597,"open":887,"high":749,"low":1080,"close":1080,"change":1598,"percent_change":1279,"volume":1599,"transactions":9,"vwap":1080},"2025-10-03",0.146,7800,{"date":1601,"open":1602,"high":1602,"low":1602,"close":1602,"change":965,"percent_change":119,"volume":650,"transactions":9,"vwap":1602},"2025-10-02",28.384,{"date":1604,"open":1045,"high":1605,"low":1045,"close":1605,"change":1000,"percent_change":1606,"volume":725,"transactions":9,"vwap":1605},"2025-10-01",28.312,0.53,{"date":1608,"open":1609,"high":1610,"low":1609,"close":1610,"change":1611,"percent_change":1612,"volume":601,"transactions":9,"vwap":1610},"2025-09-30",28.040001,28.162,0.032,0.11,{"date":1614,"open":1033,"high":1033,"low":1033,"close":1033,"change":678,"percent_change":227,"volume":650,"transactions":9,"vwap":1033},"2025-09-29",{"date":1616,"open":1617,"high":1617,"low":1617,"close":1617,"change":960,"percent_change":1488,"volume":650,"transactions":9,"vwap":1617},"2025-09-26",28.155,{"date":1619,"open":1620,"high":1620,"low":1568,"close":1468,"change":283,"percent_change":305,"volume":939,"transactions":9,"vwap":1468},"2025-09-25",27.94,{"date":1622,"open":1623,"high":1623,"low":1056,"close":1056,"change":1624,"percent_change":1373,"volume":667,"transactions":9,"vwap":1056},"2025-09-24",28.09,0.047,{"date":1626,"open":1627,"high":1627,"low":1628,"close":1628,"change":1410,"percent_change":1103,"volume":834,"transactions":9,"vwap":1628},"2025-09-23",28.059999,28.0030003,{"date":1630,"open":1631,"high":1632,"low":1631,"close":1633,"change":1634,"percent_change":1635,"volume":644,"transactions":9,"vwap":1633},"2025-09-22",27.86,28.030001,27.997,0.127,0.46,{"date":1637,"open":1638,"high":1023,"low":1475,"close":1638,"change":584,"percent_change":593,"volume":1082,"transactions":9,"vwap":1638},"2025-09-19",27.87,{"date":1640,"open":1620,"high":1620,"low":1641,"close":1641,"change":1642,"percent_change":1536,"volume":926,"transactions":9,"vwap":1641},"2025-09-18",27.926,0.258,{"date":1644,"open":1469,"high":1469,"low":1645,"close":1645,"change":777,"percent_change":777,"volume":171,"transactions":9,"vwap":1645},"2025-09-17",27.668,{"date":1647,"open":1645,"high":1645,"low":1645,"close":1645,"change":1648,"percent_change":1140,"volume":650,"transactions":9,"vwap":1645},"2025-09-16",0.038,{"date":1650,"open":1651,"high":1651,"low":1652,"close":1653,"change":1654,"percent_change":1655,"volume":661,"transactions":9,"vwap":1653},"2025-09-15",27.67,27.61,27.63,-0.102,-0.37,{"date":1657,"open":1658,"high":1659,"low":1658,"close":1659,"change":1660,"percent_change":1661,"volume":1026,"transactions":9,"vwap":1659},"2025-09-12",27.73,27.732,-0.221,-0.79,{"date":1663,"open":1620,"high":1664,"low":1620,"close":1664,"change":1665,"percent_change":1666,"volume":771,"transactions":9,"vwap":1664},"2025-09-11",27.953,0.389,1.41,{"date":1668,"open":1669,"high":1670,"low":1669,"close":1670,"change":1671,"percent_change":1523,"volume":644,"transactions":9,"vwap":1670},"2025-09-10",27.49,27.564,-0.135,{"date":1673,"open":1674,"high":1674,"low":1674,"close":1674,"change":1675,"percent_change":1676,"volume":650,"transactions":9,"vwap":1674},"2025-09-09",27.699,-0.118,-0.42,{"date":1678,"open":1679,"high":1679,"low":1679,"close":1679,"change":1680,"percent_change":969,"volume":650,"transactions":9,"vwap":1679},"2025-09-08",27.817,0.022,{"date":1682,"open":1683,"high":1684,"low":1683,"close":1684,"change":1685,"percent_change":129,"volume":667,"transactions":9,"vwap":1684},"2025-09-05",27.78,27.795,0.215,{"date":1687,"open":1688,"high":1652,"low":1688,"close":1688,"change":1612,"percent_change":124,"volume":171,"transactions":9,"vwap":1688},"2025-09-04",27.58,{"date":1690,"open":1691,"high":1669,"low":1692,"close":1453,"change":1693,"percent_change":854,"volume":1694,"transactions":9,"vwap":1453},"2025-09-03",27.43,27.4,-0.088,7600,{"date":1696,"open":1453,"high":1697,"low":1453,"close":1697,"change":1698,"percent_change":1523,"volume":706,"transactions":9,"vwap":1697},"2025-09-02",27.558,-0.137,{"date":1700,"open":1701,"high":1702,"low":1701,"close":1702,"change":1703,"percent_change":1704,"volume":939,"transactions":9,"vwap":1702},"2025-08-29",27.65,27.695,0.102,0.37,{"date":1706,"open":1707,"high":1708,"low":1707,"close":1708,"change":1709,"percent_change":305,"volume":1037,"transactions":9,"vwap":1708},"2025-08-28",27.51,27.593,-0.127,{"date":1711,"open":1712,"high":1713,"low":1503,"close":1503,"change":1139,"percent_change":1000,"volume":1714,"transactions":9,"vwap":1503},"2025-08-27",27.75,27.77,3400,{"date":1716,"open":1717,"high":1717,"low":1718,"close":1718,"change":741,"percent_change":218,"volume":1599,"transactions":9,"vwap":1718},"2025-08-26",27.7,27.679,{"date":1720,"open":1503,"high":1658,"low":1701,"close":1701,"change":1721,"percent_change":859,"volume":706,"transactions":9,"vwap":1701},"2025-08-25",-0.193,{"date":1723,"open":1724,"high":1724,"low":1724,"close":1724,"change":510,"percent_change":1725,"volume":650,"transactions":9,"vwap":1724},"2025-08-22",27.843,2.28,{"date":1727,"open":1728,"high":1729,"low":1728,"close":1730,"change":1355,"percent_change":458,"volume":1731,"transactions":9,"vwap":1730},"2025-08-21",27.17,27.25,27.223,3200,{"date":1733,"open":1734,"high":1735,"low":1734,"close":1735,"change":1736,"percent_change":812,"volume":1269,"transactions":9,"vwap":1735},"2025-08-20",27.21,27.221,0.044,{"date":1738,"open":1739,"high":1739,"low":1739,"close":1739,"change":965,"percent_change":1740,"volume":777,"transactions":9,"vwap":1739},"2025-08-19",27.177,0.27,{"date":1742,"open":1743,"high":1743,"low":1743,"close":1743,"change":1744,"percent_change":444,"volume":777,"transactions":9,"vwap":1743},"2025-08-18",27.105,-0.016,{"date":1746,"open":1747,"high":1747,"low":1748,"close":1748,"change":1749,"percent_change":724,"volume":789,"transactions":9,"vwap":1748},"2025-08-15",27.16,27.121,0.057,{"date":1751,"open":1752,"high":1753,"low":1752,"close":1753,"change":1239,"percent_change":1523,"volume":789,"transactions":9,"vwap":1753},"2025-08-14",26.98,27.063999,{"date":1755,"open":1756,"high":1756,"low":1756,"close":1756,"change":1757,"percent_change":1758,"volume":650,"transactions":9,"vwap":1756},"2025-08-13",27.196,0.43,1.61,{"date":1760,"open":1761,"high":1761,"low":1761,"close":1761,"change":1762,"percent_change":1763,"volume":650,"transactions":9,"vwap":1761},"2025-08-12",26.766,0.337,1.28,{"date":1765,"open":1766,"high":1766,"low":1767,"close":1767,"change":989,"percent_change":1768,"volume":171,"transactions":9,"vwap":1767},"2025-08-11",26.43,26.429,-0.47,{"date":1770,"open":1771,"high":1771,"low":1772,"close":1772,"change":1773,"percent_change":1704,"volume":771,"transactions":9,"vwap":1772},"2025-08-08",26.59,26.555,0.097,{"date":1775,"open":1776,"high":1776,"low":1776,"close":1776,"change":1777,"percent_change":1778,"volume":650,"transactions":9,"vwap":1776},"2025-08-07",26.458,0.068,0.26,{"date":1780,"open":1781,"high":1781,"low":1782,"close":1782,"change":186,"percent_change":1449,"volume":789,"transactions":9,"vwap":1782},"2025-08-06",26.45,26.39,{"date":1784,"open":1771,"high":1771,"low":1785,"close":1785,"change":1786,"percent_change":970,"volume":1228,"transactions":9,"vwap":1785},"2025-08-05",26.57,0.075,{"date":1788,"open":1789,"high":1789,"low":1789,"close":1789,"change":1790,"percent_change":1666,"volume":650,"transactions":9,"vwap":1789},"2025-08-04",26.495,0.369,{"date":1792,"open":1793,"high":1793,"low":1793,"close":1793,"change":1794,"percent_change":1414,"volume":650,"transactions":9,"vwap":1793},"2025-08-01",26.126,-0.134,{"date":1796,"open":1797,"high":1797,"low":1798,"close":1798,"change":585,"percent_change":931,"volume":1799,"transactions":9,"vwap":1798},"2025-07-31",26.5,26.26,1100,{"date":1801,"open":1802,"high":1802,"low":1781,"close":1781,"change":659,"percent_change":1803,"volume":1714,"transactions":9,"vwap":1781},"2025-07-30",26.72,-0.82,{"date":1805,"open":1806,"high":1806,"low":1807,"close":1807,"change":227,"percent_change":194,"volume":1799,"transactions":9,"vwap":1807},"2025-07-29",26.69,26.67,{"date":1809,"open":1810,"high":1810,"low":1811,"close":1811,"change":1812,"percent_change":1813,"volume":644,"transactions":9,"vwap":1811},"2025-07-28",26.78,26.76,-0.223,-0.83,{"date":1815,"open":1816,"high":1816,"low":1816,"close":1816,"change":1817,"percent_change":109,"volume":650,"transactions":9,"vwap":1816},"2025-07-25",26.983,-0.003,{"date":1819,"open":1820,"high":1820,"low":1821,"close":1821,"change":1822,"percent_change":1823,"volume":650,"transactions":9,"vwap":1821},"2025-07-24",27.18,26.986,-0.333,-1.22,{"date":1825,"open":1826,"high":1827,"low":1826,"close":1827,"change":1828,"percent_change":1829,"volume":926,"transactions":9,"vwap":1827},"2025-07-23",27.28,27.319,0.257,0.95,{"date":1831,"open":1832,"high":1832,"low":1832,"close":1832,"change":1833,"percent_change":1834,"volume":650,"transactions":9,"vwap":1832},"2025-07-22",27.062,0.467,1.76,{"date":1836,"open":1806,"high":1806,"low":1837,"close":1837,"change":1157,"percent_change":1838,"volume":1799,"transactions":9,"vwap":1837},"2025-07-21",26.595,0.19,{"date":1840,"open":1841,"high":1841,"low":1841,"close":1841,"change":1842,"percent_change":305,"volume":650,"transactions":9,"vwap":1841},"2025-07-18",26.545,-0.124,{"date":1844,"open":1845,"high":1845,"low":1845,"close":1845,"change":1736,"percent_change":1373,"volume":650,"transactions":9,"vwap":1845},"2025-07-17",26.669,{"date":1847,"open":1848,"high":1848,"low":1848,"close":1848,"change":1849,"percent_change":1585,"volume":777,"transactions":9,"vwap":1848},"2025-07-16",26.625,0.096,{"date":1851,"open":1771,"high":1771,"low":1852,"close":1852,"change":1853,"percent_change":1854,"volume":977,"transactions":9,"vwap":1852},"2025-07-15",26.529,-0.422,-1.57,{"date":1856,"open":1857,"high":1857,"low":1857,"close":1857,"change":1555,"percent_change":775,"volume":650,"transactions":9,"vwap":1857},"2025-07-14",26.951,{"date":1859,"open":1860,"high":1860,"low":1861,"close":1862,"change":1262,"percent_change":1863,"volume":864,"transactions":9,"vwap":1862},"2025-07-11",27.059999,26.99,27.027,-0.76,{"date":1865,"open":1866,"high":1866,"low":1866,"close":1866,"change":1867,"percent_change":764,"volume":667,"transactions":9,"vwap":1866},"2025-07-10",27.234,0.264,{"date":1869,"open":1752,"high":1752,"low":1870,"close":1870,"change":1871,"percent_change":495,"volume":1872,"transactions":9,"vwap":1870},"2025-07-09",26.97,0.025,1900,{"date":1874,"open":1875,"high":1870,"low":1875,"close":1876,"change":969,"percent_change":20,"volume":1228,"transactions":9,"vwap":1876},"2025-07-08",26.89,26.945,{"date":1878,"open":1879,"high":1875,"low":1880,"close":1881,"change":1882,"percent_change":623,"volume":759,"transactions":9,"vwap":1881},"2025-07-07",26.88,26.81,26.865,-0.258,{"date":1884,"open":1885,"high":1885,"low":1885,"close":1885,"change":1886,"percent_change":1103,"volume":667,"transactions":9,"vwap":1885},"2025-07-03",27.123,0.005,{"date":1888,"open":1889,"high":1889,"low":1890,"close":1890,"change":1891,"percent_change":1892,"volume":1146,"transactions":9,"vwap":1890},"2025-07-02",27.12,27.118,0.174,0.65,{"date":1894,"open":1895,"high":1895,"low":1895,"close":1895,"change":1896,"percent_change":1897,"volume":777,"transactions":9,"vwap":1895},"2025-07-01",26.944,0.441,1.66,{"date":1899,"open":1900,"high":1901,"low":1900,"close":1901,"change":1703,"percent_change":833,"volume":1071,"transactions":9,"vwap":1901},"2025-06-30",26.42,26.503,{"date":1903,"open":1904,"high":1904,"low":1905,"close":1905,"change":1736,"percent_change":1373,"volume":650,"transactions":9,"vwap":1905},"2025-06-27",26.455,26.401,{"date":1907,"open":1908,"high":1909,"low":1908,"close":1909,"change":746,"percent_change":129,"volume":771,"transactions":9,"vwap":1909},"2025-06-26",26.3,26.357,{"date":1911,"open":1912,"high":1912,"low":1913,"close":1913,"change":893,"percent_change":1914,"volume":771,"transactions":9,"vwap":1913},"2025-06-25",26.17,26.153,-0.57,{"date":1916,"open":1917,"high":1918,"low":1917,"close":1918,"change":1140,"percent_change":1919,"volume":1920,"transactions":9,"vwap":1918},"2025-06-24",26.27,26.304,0.54,8300,{"date":1922,"open":1923,"high":1924,"low":1923,"close":1924,"change":705,"percent_change":1925,"volume":834,"transactions":9,"vwap":1924},"2025-06-23",25.95,26.164,0.59,{"date":1927,"open":1928,"high":1928,"low":1928,"close":1928,"change":1929,"percent_change":1930,"volume":650,"transactions":9,"vwap":1928},"2025-06-20",26.01,-0.036,-0.14,{"date":1932,"open":1933,"high":1933,"low":1933,"close":1933,"change":1934,"percent_change":1347,"volume":650,"transactions":9,"vwap":1933},"2025-06-18",26.046,-0.062,{"date":1936,"open":1937,"high":1937,"low":1937,"close":1937,"change":1938,"percent_change":1220,"volume":777,"transactions":9,"vwap":1937},"2025-06-17",26.108,-0.224,{"date":1940,"open":1941,"high":1942,"low":1941,"close":1943,"change":1944,"percent_change":404,"volume":789,"transactions":9,"vwap":1943},"2025-06-16",26.32,26.35,26.332,0.145,{"date":1946,"open":1947,"high":1947,"low":1947,"close":1947,"change":1948,"percent_change":329,"volume":650,"transactions":9,"vwap":1947},"2025-06-13",26.187,-0.262,{"date":1950,"open":1951,"high":1951,"low":1951,"close":1951,"change":1952,"percent_change":218,"volume":650,"transactions":9,"vwap":1951},"2025-06-12",26.449,0.027,{"date":1954,"open":1955,"high":1955,"low":1955,"close":1955,"change":584,"percent_change":1151,"volume":777,"transactions":9,"vwap":1955},"2025-06-11",26.422,{"date":1957,"open":1958,"high":1958,"low":1958,"close":1958,"change":671,"percent_change":782,"volume":777,"transactions":9,"vwap":1958},"2025-06-10",26.478,{"date":1960,"open":1961,"high":1961,"low":1961,"close":1961,"change":1962,"percent_change":35,"volume":777,"transactions":9,"vwap":1961},"2025-06-09",26.275,0.191,{"date":1964,"open":1965,"high":1965,"low":1965,"close":1965,"change":1966,"percent_change":124,"volume":777,"transactions":9,"vwap":1965},"2025-06-06",26.084,0.103,{"date":1968,"open":1969,"high":1970,"low":1971,"close":1971,"change":1972,"percent_change":488,"volume":1324,"transactions":9,"vwap":1971},"2025-06-05",26.049999,26.07,25.981,0.03,{"date":1974,"open":1975,"high":1975,"low":1975,"close":1975,"change":1648,"percent_change":1000,"volume":777,"transactions":9,"vwap":1975},"2025-06-04",25.951,{"date":1977,"open":1978,"high":1978,"low":1978,"close":1978,"change":781,"percent_change":1979,"volume":777,"transactions":9,"vwap":1978},"2025-06-03",25.913,0.86,{"date":1981,"open":1982,"high":1982,"low":1982,"close":1982,"change":1983,"percent_change":139,"volume":650,"transactions":9,"vwap":1982},"2025-06-02",25.692,0.083,{"date":1985,"open":1986,"high":1986,"low":1986,"close":1986,"change":185,"percent_change":1151,"volume":777,"transactions":9,"vwap":1986},"2025-05-30",25.609,{"date":1988,"open":1989,"high":1990,"low":1991,"close":1991,"change":1992,"percent_change":49,"volume":807,"transactions":9,"vwap":1991},"2025-05-29",25.7,25.72,25.664,0.126,{"date":1994,"open":1995,"high":1996,"low":1997,"close":1997,"change":1998,"percent_change":945,"volume":807,"transactions":9,"vwap":1997},"2025-05-28",25.61,25.66,25.538,-0.128,{"date":2000,"open":2001,"high":1990,"low":2002,"close":2002,"change":2003,"percent_change":2004,"volume":706,"transactions":9,"vwap":2002},"2025-05-27",25.68,25.666,0.377,1.49,{"date":2006,"open":2007,"high":2007,"low":2008,"close":2008,"change":2009,"percent_change":2010,"volume":789,"transactions":9,"vwap":2008},"2025-05-23",25.3,25.289,-0.067,-0.26,{"date":2012,"open":2013,"high":2013,"low":2014,"close":2015,"change":2016,"percent_change":1505,"volume":807,"transactions":9,"vwap":2015},"2025-05-22",25.36,25.35,25.356,-0.153,{"date":2018,"open":2019,"high":2019,"low":2019,"close":2019,"change":2020,"percent_change":2021,"volume":650,"transactions":9,"vwap":2019},"2025-05-21",25.509,-0.474,-1.82,{"date":2023,"open":2024,"high":1928,"low":2024,"close":2025,"change":2026,"percent_change":637,"volume":771,"transactions":9,"vwap":2025},"2025-05-20",25.96,25.983,0.121,{"date":2028,"open":2029,"high":2030,"low":2029,"close":2030,"change":494,"percent_change":1612,"volume":644,"transactions":9,"vwap":2030},"2025-05-19",25.82,25.862,{"date":2032,"open":2033,"high":2033,"low":2033,"close":2033,"change":2034,"percent_change":2035,"volume":650,"transactions":9,"vwap":2033},"2025-05-16",25.834,0.267,1.04,{"date":2037,"open":2038,"high":2039,"low":2038,"close":2039,"change":2040,"percent_change":2041,"volume":667,"transactions":9,"vwap":2039},"2025-05-15",25.514,25.567,0.216,0.85,{"date":2043,"open":2044,"high":2044,"low":2044,"close":2044,"change":2045,"percent_change":2046,"volume":650,"transactions":9,"vwap":2044},"2025-05-14",25.351,-0.301,-1.17,{"date":2048,"open":1990,"high":1990,"low":2049,"close":2049,"change":2050,"percent_change":794,"volume":1037,"transactions":9,"vwap":2049},"2025-05-13",25.652,-0.165,{"date":2052,"open":2053,"high":2053,"low":2053,"close":2053,"change":2034,"percent_change":2054,"volume":777,"transactions":9,"vwap":2053},"2025-05-12",25.817,1.05,{"date":2056,"open":2057,"high":2057,"low":2057,"close":2057,"change":2058,"percent_change":698,"volume":777,"transactions":9,"vwap":2057},"2025-05-09",25.55,0.078,{"date":2060,"open":2061,"high":2061,"low":2061,"close":2061,"change":2062,"percent_change":49,"volume":777,"transactions":9,"vwap":2061},"2025-05-08",25.472,0.125,{"date":2064,"open":2065,"high":2066,"low":2065,"close":2066,"change":2067,"percent_change":2068,"volume":171,"transactions":9,"vwap":2066},"2025-05-07",25.27,25.347,0.087,0.34,{"date":2070,"open":2071,"high":2071,"low":2072,"close":2072,"change":2073,"percent_change":685,"volume":834,"transactions":9,"vwap":2072},"2025-05-06",25.28,25.26,-0.057,{"date":2075,"open":2076,"high":2076,"low":2076,"close":2076,"change":2077,"percent_change":2078,"volume":777,"transactions":9,"vwap":2076},"2025-05-05",25.317,-0.085,-0.33,{"date":2080,"open":2081,"high":2081,"low":2081,"close":2081,"change":1828,"percent_change":86,"volume":777,"transactions":9,"vwap":2081},"2025-05-02",25.402,{"date":2083,"open":2084,"high":2084,"low":2085,"close":2085,"change":2086,"percent_change":2087,"volume":2088,"transactions":9,"vwap":2085},"2025-05-01",25.21,25.145,-0.108,-0.43,3700,{"date":2090,"open":2091,"high":2091,"low":2091,"close":2091,"change":2092,"percent_change":637,"volume":777,"transactions":9,"vwap":2091},"2025-04-30",25.253,0.117,{"date":2094,"open":2095,"high":2095,"low":2096,"close":2096,"change":2097,"percent_change":1366,"volume":1026,"transactions":9,"vwap":2096},"2025-04-29",25.19,25.136,0.056,{"date":2099,"open":62,"high":2100,"low":62,"close":2100,"change":937,"percent_change":1778,"volume":692,"transactions":9,"vwap":2100},"2025-04-28",25.08,{"date":2102,"open":2103,"high":2104,"low":2103,"close":2104,"change":2105,"percent_change":1151,"volume":2106,"transactions":9,"vwap":2104},"2025-04-25",24.98,25.014,-0.053,8800,{"date":2108,"open":62,"high":2109,"low":62,"close":2109,"change":2110,"percent_change":2111,"volume":2112,"transactions":9,"vwap":2109},"2025-04-24",25.066999,0.393,1.59,11100,{"date":2114,"open":2115,"high":2115,"low":2115,"close":2115,"change":2116,"percent_change":995,"volume":650,"transactions":9,"vwap":2115},"2025-04-23",24.674,0.225,{"date":177,"open":173,"high":173,"low":173,"close":173,"change":777,"percent_change":777,"volume":650,"transactions":9,"vwap":173}]