[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-GRPZ":3,"homepage-market-summary":29,"stock-historical-GRPZ":170},{"ticker":4,"date":5,"profile":6,"dividend":13,"quote":17},"GRPZ","2026-10-02",{"name":7,"exchange":8,"sector":9,"industry":10,"description":9,"ceo":9,"employees":9,"headquarters":11,"founded":9,"is_fund":12,"issuer":9,"category":9},"Invesco S&P SmallCap 600 GARP ETF","NYSE Arca",null,"INVESTMENT ADVICE","Atlanta, GA",true,{"dividend_yield":14,"annual_dividend":15,"frequency":16,"next_ex_date":9},0.5549,0.1708,"Quarterly",{"close":18,"open":19,"high":18,"low":19,"prev_close":20,"change":21,"percent_change":22,"volume":23,"transactions":9,"vwap":9,"high_52w":24,"low_52w":25,"avg_volume_52w":26,"range_52w_percent":27,"record_count":28},30.78,30.59,30.4737,0.3063,1.01,479.4833,33.8597,25.128,433.5064396,64.7,632,{"status":30,"indices":31,"watchlist":75,"sectors":97,"benchmarks":152},"success",[32,39,46,53,60,67],{"symbol":33,"name":34,"price":35,"change":36,"pct_change":37,"is_up":12,"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":12,"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":12,"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":12,"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":12,"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":12,"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":12,"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":12,"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",[98,102,107,112,117,122,127,132,137,142,147],{"name":99,"etf":100,"change":22,"price":101,"is_up":12},"Technology","XLK",199.81,{"name":103,"etf":104,"change":105,"price":106,"is_up":12},"Financials","XLF",0.06,53.49,{"name":108,"etf":109,"change":110,"price":111,"is_up":73},"Healthcare","XLV",-0.01,166.18,{"name":113,"etf":114,"change":115,"price":116,"is_up":12},"Consumer Cycl","XLY",1.13,110.04,{"name":118,"etf":119,"change":120,"price":121,"is_up":12},"Consumer Staples","XLP",0.25,80.53,{"name":123,"etf":124,"change":125,"price":126,"is_up":12},"Energy","XLE",0.4,62.95,{"name":128,"etf":129,"change":130,"price":131,"is_up":12},"Industrials","XLI",0.78,169.95,{"name":133,"etf":134,"change":135,"price":136,"is_up":12},"Materials","XLB",0.66,48.86,{"name":138,"etf":139,"change":140,"price":141,"is_up":12},"Real Estate","XLRE",0.32,40.81,{"name":143,"etf":144,"change":145,"price":146,"is_up":12},"Utilities","XLU",0.38,39.83,{"name":148,"etf":149,"change":150,"price":151,"is_up":12},"Comm Services","XLC",0.35,110.32,[153,158,162,166],{"ticker":154,"name":155,"price":156,"change":157,"is_up":12},"SPY","SPDR S&P 500 ETF",769.64,0.74,{"ticker":159,"name":160,"price":161,"change":88,"is_up":12},"QQQ","Invesco QQQ Trust",749.58,{"ticker":163,"name":164,"price":165,"change":51,"is_up":12},"DIA","SPDR Dow Jones ETF",511.1,{"ticker":167,"name":168,"price":169,"change":65,"is_up":12},"IWM","iShares Russell 2000",281.52,{"ticker":4,"total_count":171,"page":44,"page_size":172,"total_pages":44,"summary":173,"data":179},365,1000,{"period_high":24,"period_low":174,"average_volume":175,"total_volume":176,"period_return":177,"latest_close":18,"start_date":178,"end_date":5},21.85,382,139476.6099,39.53,"2025-04-22",[180,183,189,197,205,214,224,231,239,249,259,266,273,280,287,295,303,312,319,328,337,344,351,358,365,373,380,389,398,406,413,421,428,435,441,449,456,464,472,480,487,493,500,507,514,521,529,536,544,552,561,570,578,585,592,600,607,615,622,629,633,640,646,653,661,670,674,681,688,694,698,702,706,710,715,720,724,729,734,738,743,747,754,759,764,769,776,781,789,794,799,804,812,818,823,828,833,839,845,849,854,859,864,868,873,877,883,887,894,898,904,909,914,919,924,928,932,937,941,946,952,956,961,966,972,976,980,985,990,994,999,1004,1009,1013,1017,1022,1027,1032,1037,1042,1046,1051,1056,1059,1064,1068,1074,1079,1083,1087,1091,1096,1100,1103,1108,1112,1116,1121,1127,1132,1138,1144,1149,1154,1162,1169,1174,1179,1185,1189,1195,1201,1207,1210,1213,1219,1223,1228,1233,1237,1242,1246,1250,1255,1260,1265,1269,1274,1280,1285,1289,1293,1297,1301,1306,1310,1314,1318,1323,1327,1332,1337,1342,1347,1356,1361,1365,1370,1373,1378,1381,1386,1390,1394,1399,1402,1407,1410,1413,1417,1422,1427,1432,1436,1442,1447,1451,1455,1459,1464,1468,1473,1477,1481,1484,1487,1491,1495,1498,1503,1509,1514,1521,1526,1531,1538,1543,1548,1551,1556,1561,1567,1571,1575,1579,1584,1589,1592,1597,1601,1605,1613,1619,1625,1631,1637,1643,1648,1652,1659,1663,1668,1672,1676,1681,1686,1693,1698,1705,1709,1715,1721,1725,1730,1734,1739,1745,1750,1756,1761,1766,1771,1776,1782,1788,1793,1798,1802,1805,1809,1813,1818,1823,1828,1835,1839,1844,1848,1852,1857,1861,1867,1872,1877,1882,1886,1890,1894,1899,1903,1908,1912,1915,1920,1924,1926,1930,1935,1939,1944,1947,1951,1956,1961,1965,1970,1975,1979,1985,1988,1992,1997,2002,2005,2010,2013,2020,2025,2029,2034,2039,2044,2047,2053,2056,2061,2065,2069,2074,2077,2081,2084,2089,2094,2099],{"date":5,"open":19,"high":18,"low":19,"close":18,"change":21,"percent_change":22,"volume":23,"transactions":181,"vwap":182},23,30.6722,{"date":184,"open":20,"high":20,"low":20,"close":20,"change":185,"percent_change":186,"volume":187,"transactions":64,"vwap":188},"2026-10-01",0.1443,0.48,24.1858,30.2696,{"date":190,"open":191,"high":191,"low":191,"close":191,"change":192,"percent_change":193,"volume":194,"transactions":195,"vwap":196},"2026-09-30",30.3294,-0.1527,-0.5,26.0548,26,30.3724,{"date":198,"open":199,"high":199,"low":199,"close":199,"change":200,"percent_change":201,"volume":202,"transactions":203,"vwap":204},"2026-09-29",30.4821,-0.0503,-0.16,18.5298,18,30.3469,{"date":206,"open":207,"high":208,"low":207,"close":208,"change":209,"percent_change":210,"volume":211,"transactions":212,"vwap":213},"2026-09-28",29.88,30.5324,-0.2785,-0.9,138.8091,24,30.0579,{"date":215,"open":18,"high":216,"low":217,"close":218,"change":219,"percent_change":220,"volume":221,"transactions":222,"vwap":223},"2026-09-25",30.83,30.73,30.8109,-0.0215,-0.07,2405.5971,35,30.7422,{"date":225,"open":226,"high":226,"low":226,"close":226,"change":227,"percent_change":228,"volume":229,"transactions":181,"vwap":230},"2026-09-24",30.8324,0.0108,0.04,73.8558,30.6447,{"date":232,"open":233,"high":233,"low":233,"close":233,"change":234,"percent_change":235,"volume":236,"transactions":237,"vwap":238},"2026-09-23",30.8216,-0.4584,-1.47,193.5298,22,30.8486,{"date":240,"open":241,"high":242,"low":243,"close":243,"change":244,"percent_change":245,"volume":246,"transactions":247,"vwap":248},"2026-09-22",31.39,31.3901,31.28,-0.1965,-0.62,1697.8458,29,31.3835,{"date":250,"open":251,"high":252,"low":253,"close":253,"change":254,"percent_change":255,"volume":256,"transactions":257,"vwap":258},"2026-09-21",31.56,31.58,31.4765,0.0703,0.22,267.4666,20,31.5659,{"date":260,"open":261,"high":261,"low":261,"close":261,"change":262,"percent_change":263,"volume":264,"transactions":203,"vwap":265},"2026-09-18",31.4062,-0.1148,-0.36,16.7455,31.3392,{"date":267,"open":268,"high":268,"low":268,"close":268,"change":269,"percent_change":270,"volume":271,"transactions":237,"vwap":272},"2026-09-17",31.521,-0.2596,-0.82,68.8832,31.5614,{"date":274,"open":275,"high":275,"low":275,"close":275,"change":276,"percent_change":277,"volume":278,"transactions":181,"vwap":279},"2026-09-16",31.7806,0.029,0.09,25.7455,31.7466,{"date":281,"open":282,"high":282,"low":282,"close":282,"change":283,"percent_change":284,"volume":285,"transactions":257,"vwap":286},"2026-09-15",31.7516,-0.244,-0.76,17.7455,31.6981,{"date":288,"open":289,"high":289,"low":289,"close":289,"change":290,"percent_change":291,"volume":292,"transactions":293,"vwap":294},"2026-09-14",31.9956,0.0835,0.26,19.9845,21,31.9669,{"date":296,"open":297,"high":298,"low":297,"close":298,"change":299,"percent_change":300,"volume":301,"transactions":257,"vwap":302},"2026-09-11",31.86,31.9121,0.1377,0.43,117.7455,31.8572,{"date":304,"open":305,"high":306,"low":305,"close":307,"change":308,"percent_change":309,"volume":310,"transactions":64,"vwap":311},"2026-09-10",31.72,31.785,31.7744,-0.1006,-0.32,1539.7455,31.7299,{"date":313,"open":314,"high":314,"low":314,"close":314,"change":315,"percent_change":316,"volume":317,"transactions":203,"vwap":318},"2026-09-09",31.875,-0.543,-1.67,135.7455,31.8895,{"date":320,"open":321,"high":321,"low":322,"close":322,"change":323,"percent_change":324,"volume":325,"transactions":326,"vwap":327},"2026-09-08",32.46,32.418,-0.5222,-1.59,246.6135,32,32.446,{"date":329,"open":330,"high":331,"low":330,"close":331,"change":332,"percent_change":333,"volume":334,"transactions":335,"vwap":336},"2026-09-04",32.67,32.9402,0.0067,0.02,313.7455,16,32.7165,{"date":338,"open":339,"high":339,"low":339,"close":339,"change":340,"percent_change":300,"volume":341,"transactions":342,"vwap":343},"2026-09-03",32.9335,0.1417,18.3515,19,32.9514,{"date":345,"open":346,"high":346,"low":346,"close":346,"change":347,"percent_change":348,"volume":349,"transactions":342,"vwap":350},"2026-09-02",32.7918,0.4246,1.31,22.7455,32.699,{"date":352,"open":353,"high":353,"low":353,"close":353,"change":354,"percent_change":355,"volume":356,"transactions":237,"vwap":357},"2026-09-01",32.3672,-0.3349,-1.02,23.2885,32.5403,{"date":359,"open":360,"high":360,"low":360,"close":360,"change":361,"percent_change":362,"volume":363,"transactions":342,"vwap":364},"2026-08-31",32.7021,-0.2831,-0.86,35.1285,32.9574,{"date":366,"open":367,"high":367,"low":367,"close":367,"change":368,"percent_change":369,"volume":370,"transactions":371,"vwap":372},"2026-08-28",32.9852,-0.1704,-0.51,14.7455,15,33.0138,{"date":374,"open":375,"high":375,"low":375,"close":375,"change":376,"percent_change":377,"volume":378,"transactions":342,"vwap":379},"2026-08-27",33.1556,-0.0619,-0.19,19.6275,33.1197,{"date":381,"open":382,"high":383,"low":382,"close":384,"change":385,"percent_change":386,"volume":387,"transactions":237,"vwap":388},"2026-08-26",33.17,33.24,33.2175,-0.0612,-0.18,5917.7455,33.2267,{"date":390,"open":391,"high":392,"low":393,"close":392,"change":394,"percent_change":395,"volume":396,"transactions":237,"vwap":397},"2026-08-25",33.25,33.2787,33.185,0.0371,0.11,676.7455,33.2393,{"date":399,"open":400,"high":401,"low":400,"close":401,"change":402,"percent_change":403,"volume":404,"transactions":64,"vwap":405},"2026-08-24",33.2,33.2416,-0.0407,-0.12,1378.8495,33.2009,{"date":407,"open":408,"high":408,"low":408,"close":408,"change":409,"percent_change":410,"volume":264,"transactions":411,"vwap":412},"2026-08-21",33.2823,0.2948,0.89,17,33.204,{"date":414,"open":415,"high":415,"low":416,"close":416,"change":417,"percent_change":418,"volume":419,"transactions":203,"vwap":420},"2026-08-20",33.04,32.9875,-0.3272,-0.98,169.7455,33.026,{"date":422,"open":423,"high":423,"low":423,"close":423,"change":424,"percent_change":425,"volume":426,"transactions":335,"vwap":427},"2026-08-19",33.3147,0.232,0.7,64.7455,33.4446,{"date":429,"open":430,"high":430,"low":430,"close":430,"change":431,"percent_change":432,"volume":433,"transactions":411,"vwap":434},"2026-08-18",33.0827,-0.1504,-0.45,37.7455,33.1153,{"date":436,"open":437,"high":437,"low":437,"close":437,"change":438,"percent_change":362,"volume":439,"transactions":371,"vwap":440},"2026-08-17",33.2331,-0.2889,21.7455,33.333,{"date":442,"open":443,"high":443,"low":444,"close":444,"change":445,"percent_change":446,"volume":447,"transactions":181,"vwap":448},"2026-08-14",33.59,33.522,0.076,0.23,272.5175,33.5839,{"date":450,"open":451,"high":451,"low":451,"close":451,"change":452,"percent_change":453,"volume":454,"transactions":257,"vwap":455},"2026-08-13",33.446,0.255,0.77,18.7455,33.3555,{"date":457,"open":458,"high":458,"low":459,"close":459,"change":460,"percent_change":201,"volume":461,"transactions":462,"vwap":463},"2026-08-12",33.23,33.191,-0.0539,595.5963,30,33.2044,{"date":465,"open":466,"high":466,"low":467,"close":467,"change":468,"percent_change":469,"volume":470,"transactions":411,"vwap":471},"2026-08-11",33.39,33.2449,-0.092,-0.28,356.7455,33.3825,{"date":473,"open":474,"high":474,"low":475,"close":475,"change":476,"percent_change":477,"volume":478,"transactions":237,"vwap":479},"2026-08-10",33.45,33.3369,-0.287,-0.85,853.8645,33.4558,{"date":481,"open":482,"high":483,"low":482,"close":483,"change":484,"percent_change":386,"volume":485,"transactions":203,"vwap":486},"2026-08-07",33.62,33.6239,-0.0601,365.3375,33.6228,{"date":488,"open":489,"high":489,"low":489,"close":489,"change":490,"percent_change":491,"volume":278,"transactions":411,"vwap":492},"2026-08-06",33.684,-0.1099,-0.33,33.7399,{"date":494,"open":495,"high":496,"low":495,"close":496,"change":497,"percent_change":377,"volume":498,"transactions":247,"vwap":499},"2026-08-05",33.78,33.7939,-0.0658,404.6305,33.8014,{"date":501,"open":502,"high":24,"low":502,"close":24,"change":503,"percent_change":504,"volume":505,"transactions":203,"vwap":506},"2026-08-04",33.64,0.8875,2.69,124.1145,33.6107,{"date":508,"open":509,"high":509,"low":509,"close":509,"change":510,"percent_change":511,"volume":512,"transactions":371,"vwap":513},"2026-08-03",32.9722,0.5882,1.82,53.7455,32.9115,{"date":515,"open":516,"high":517,"low":516,"close":517,"change":518,"percent_change":309,"volume":519,"transactions":181,"vwap":520},"2026-07-31",31.43,32.384,-0.1049,504.7455,31.8067,{"date":522,"open":523,"high":523,"low":523,"close":523,"change":524,"percent_change":525,"volume":526,"transactions":527,"vwap":528},"2026-07-30",32.4889,-0.2146,-0.66,13.7455,14,32.5598,{"date":530,"open":531,"high":531,"low":531,"close":531,"change":532,"percent_change":533,"volume":534,"transactions":342,"vwap":535},"2026-07-29",32.7035,-0.2449,-0.74,33.7455,32.761,{"date":537,"open":538,"high":538,"low":539,"close":539,"change":540,"percent_change":541,"volume":542,"transactions":371,"vwap":543},"2026-07-28",32.9999,32.9484,0.5923,1.83,223.7455,32.9667,{"date":545,"open":546,"high":547,"low":546,"close":547,"change":548,"percent_change":549,"volume":550,"transactions":212,"vwap":551},"2026-07-27",32.32,32.3561,0.4738,1.49,361.7575,32.3253,{"date":553,"open":554,"high":555,"low":554,"close":556,"change":557,"percent_change":558,"volume":559,"transactions":342,"vwap":560},"2026-07-24",31.85,31.98,31.8823,0.3585,1.14,535.4785,31.8815,{"date":562,"open":563,"high":564,"low":565,"close":564,"change":566,"percent_change":567,"volume":568,"transactions":64,"vwap":569},"2026-07-23",31.34,31.5238,31.32,-0.266,-0.84,3137.4785,31.4055,{"date":571,"open":572,"high":572,"low":572,"close":572,"change":573,"percent_change":574,"volume":575,"transactions":576,"vwap":577},"2026-07-22",31.7898,-0.5528,-1.71,12.4785,13,31.901,{"date":579,"open":580,"high":580,"low":580,"close":580,"change":581,"percent_change":582,"volume":583,"transactions":411,"vwap":584},"2026-07-21",32.3426,0.024,0.07,20.5085,32.3307,{"date":586,"open":587,"high":587,"low":587,"close":587,"change":588,"percent_change":589,"volume":590,"transactions":371,"vwap":591},"2026-07-20",32.3186,-0.0961,-0.3,41.4785,32.2989,{"date":593,"open":594,"high":594,"low":595,"close":595,"change":596,"percent_change":597,"volume":598,"transactions":342,"vwap":599},"2026-07-17",32.53,32.4147,-0.3157,-0.96,387.4785,32.5264,{"date":601,"open":602,"high":602,"low":602,"close":602,"change":603,"percent_change":604,"volume":605,"transactions":335,"vwap":606},"2026-07-16",32.7304,0.2987,0.92,21.4785,32.746,{"date":608,"open":609,"high":609,"low":610,"close":610,"change":611,"percent_change":612,"volume":613,"transactions":335,"vwap":614},"2026-07-15",32.5,32.4317,0.2143,0.67,3483.4785,32.4996,{"date":616,"open":617,"high":617,"low":617,"close":617,"change":618,"percent_change":619,"volume":620,"transactions":203,"vwap":621},"2026-07-14",32.2174,-0.0083,-0.03,50.4785,32.2292,{"date":623,"open":624,"high":624,"low":625,"close":625,"change":626,"percent_change":403,"volume":627,"transactions":411,"vwap":628},"2026-07-13",32.35,32.2257,-0.0373,231.4785,32.229,{"date":630,"open":466,"high":466,"low":631,"close":631,"change":632,"percent_change":377,"volume":172,"transactions":9,"vwap":631},"2026-07-10",32.263,-0.062,{"date":634,"open":635,"high":635,"low":636,"close":637,"change":638,"percent_change":558,"volume":639,"transactions":9,"vwap":637},"2026-07-09",32.33,32.255,32.325,0.364,300,{"date":641,"open":642,"high":642,"low":643,"close":643,"change":644,"percent_change":645,"volume":639,"transactions":9,"vwap":643},"2026-07-08",32.11,31.961,-0.449,-1.39,{"date":647,"open":648,"high":648,"low":649,"close":649,"change":650,"percent_change":651,"volume":652,"transactions":9,"vwap":649},"2026-07-07",32.69,32.41,-0.227,-0.7,800,{"date":654,"open":655,"high":656,"low":655,"close":657,"change":658,"percent_change":659,"volume":660,"transactions":9,"vwap":657},"2026-07-06",32.59,32.68,32.637,0.321,0.99,1100,{"date":662,"open":663,"high":664,"low":665,"close":666,"change":667,"percent_change":668,"volume":669,"transactions":9,"vwap":666},"2026-07-02",32.3,32.48,32.21,32.316,0.171,0.53,3700,{"date":671,"open":672,"high":672,"low":673,"close":673,"change":667,"percent_change":668,"volume":639,"transactions":9,"vwap":673},"2026-07-01",32.38,32.145,{"date":675,"open":676,"high":635,"low":297,"close":677,"change":678,"percent_change":679,"volume":680,"transactions":9,"vwap":677},"2026-06-30",31.96,31.974,0.105,0.33,26500,{"date":682,"open":683,"high":683,"low":305,"close":684,"change":685,"percent_change":686,"volume":687,"transactions":9,"vwap":684},"2026-06-29",31.94,31.869,-0.033,-0.1,700,{"date":689,"open":690,"high":690,"low":690,"close":690,"change":691,"percent_change":692,"volume":693,"transactions":9,"vwap":690},"2026-06-26",31.902,0.598,1.91,100,{"date":695,"open":696,"high":696,"low":696,"close":696,"change":697,"percent_change":51,"volume":693,"transactions":9,"vwap":696},"2026-06-25",31.304,0.154,{"date":699,"open":700,"high":700,"low":700,"close":700,"change":701,"percent_change":81,"volume":693,"transactions":9,"vwap":700},"2026-06-24",31.15,0.412,{"date":703,"open":704,"high":704,"low":704,"close":704,"change":705,"percent_change":668,"volume":693,"transactions":9,"vwap":704},"2026-06-23",30.738,0.161,{"date":707,"open":708,"high":708,"low":708,"close":708,"change":709,"percent_change":263,"volume":693,"transactions":9,"vwap":708},"2026-06-22",30.577,-0.11,{"date":711,"open":712,"high":712,"low":712,"close":712,"change":713,"percent_change":714,"volume":693,"transactions":9,"vwap":712},"2026-06-18",30.687,0.418,1.38,{"date":716,"open":717,"high":717,"low":717,"close":717,"change":718,"percent_change":719,"volume":693,"transactions":9,"vwap":717},"2026-06-17",30.269,-0.333,-1.09,{"date":721,"open":722,"high":722,"low":722,"close":722,"change":723,"percent_change":309,"volume":693,"transactions":9,"vwap":722},"2026-06-16",30.602,-0.099,{"date":725,"open":726,"high":726,"low":726,"close":726,"change":727,"percent_change":728,"volume":693,"transactions":9,"vwap":726},"2026-06-15",30.701,-0.196,-0.63,{"date":730,"open":731,"high":731,"low":732,"close":732,"change":733,"percent_change":130,"volume":639,"transactions":9,"vwap":732},"2026-06-12",30.91,30.897,0.238,{"date":735,"open":736,"high":736,"low":736,"close":736,"change":737,"percent_change":692,"volume":693,"transactions":9,"vwap":736},"2026-06-11",30.659,0.574,{"date":739,"open":740,"high":740,"low":740,"close":740,"change":741,"percent_change":742,"volume":693,"transactions":9,"vwap":740},"2026-06-10",30.084999,-0.019,-0.06,{"date":744,"open":745,"high":745,"low":745,"close":745,"change":746,"percent_change":88,"volume":693,"transactions":9,"vwap":745},"2026-06-09",30.104,0.303,{"date":748,"open":749,"high":750,"low":749,"close":750,"change":751,"percent_change":752,"volume":753,"transactions":9,"vwap":750},"2026-06-08",28.95,29.801,0.318,1.08,400,{"date":755,"open":756,"high":756,"low":756,"close":756,"change":757,"percent_change":758,"volume":693,"transactions":9,"vwap":756},"2026-06-05",29.483,-0.276,-0.93,{"date":760,"open":761,"high":761,"low":761,"close":761,"change":762,"percent_change":763,"volume":693,"transactions":9,"vwap":761},"2026-06-04",29.759,0.379,1.29,{"date":765,"open":766,"high":766,"low":766,"close":766,"change":767,"percent_change":768,"volume":693,"transactions":9,"vwap":766},"2026-06-03",29.38,-0.199,-0.67,{"date":770,"open":771,"high":771,"low":772,"close":772,"change":773,"percent_change":774,"volume":775,"transactions":9,"vwap":772},"2026-06-02",29.59,29.579,0.177,0.6,600,{"date":777,"open":778,"high":779,"low":778,"close":779,"change":780,"percent_change":220,"volume":652,"transactions":9,"vwap":779},"2026-06-01",29.315,29.402,-0.022,{"date":782,"open":783,"high":784,"low":785,"close":785,"change":786,"percent_change":787,"volume":788,"transactions":9,"vwap":785},"2026-05-29",29.73,29.74,29.424,-0.228,-0.77,500,{"date":790,"open":791,"high":791,"low":791,"close":791,"change":792,"percent_change":793,"volume":693,"transactions":9,"vwap":791},"2026-05-28",29.652,-0.224,-0.75,{"date":795,"open":796,"high":796,"low":796,"close":796,"change":797,"percent_change":798,"volume":693,"transactions":9,"vwap":796},"2026-05-27",29.876,-0.129,-0.43,{"date":800,"open":801,"high":802,"low":801,"close":802,"change":762,"percent_change":803,"volume":660,"transactions":9,"vwap":802},"2026-05-26",29.93,30.0049992,1.28,{"date":805,"open":806,"high":807,"low":806,"close":808,"change":809,"percent_change":810,"volume":811,"transactions":9,"vwap":808},"2026-05-22",29.5,29.7,29.626,0.14,0.47,1600,{"date":813,"open":814,"high":815,"low":814,"close":816,"change":817,"percent_change":589,"volume":687,"transactions":9,"vwap":816},"2026-05-21",29.2,29.615,29.486,-0.089,{"date":819,"open":820,"high":820,"low":820,"close":820,"change":821,"percent_change":822,"volume":693,"transactions":9,"vwap":820},"2026-05-20",29.575,0.674,2.33,{"date":824,"open":825,"high":825,"low":825,"close":825,"change":826,"percent_change":827,"volume":693,"transactions":9,"vwap":825},"2026-05-19",28.901,-0.198,-0.68,{"date":829,"open":830,"high":830,"low":830,"close":830,"change":831,"percent_change":832,"volume":693,"transactions":9,"vwap":830},"2026-05-18",29.099001,0.099,0.34,{"date":834,"open":835,"high":247,"low":835,"close":247,"change":836,"percent_change":837,"volume":838,"transactions":9,"vwap":247},"2026-05-15",28.96,-0.421,-1.43,200,{"date":840,"open":841,"high":842,"low":841,"close":842,"change":843,"percent_change":844,"volume":838,"transactions":9,"vwap":842},"2026-05-14",29.4,29.421,0.084,0.29,{"date":846,"open":847,"high":847,"low":847,"close":847,"change":848,"percent_change":651,"volume":693,"transactions":9,"vwap":847},"2026-05-13",29.337,-0.206,{"date":850,"open":851,"high":851,"low":851,"close":851,"change":852,"percent_change":853,"volume":693,"transactions":9,"vwap":851},"2026-05-12",29.543,-0.288,-0.97,{"date":855,"open":856,"high":856,"low":856,"close":856,"change":857,"percent_change":858,"volume":693,"transactions":9,"vwap":856},"2026-05-11",29.831,-0.275,-0.91,{"date":860,"open":861,"high":861,"low":861,"close":861,"change":862,"percent_change":863,"volume":693,"transactions":9,"vwap":861},"2026-05-08",30.106,0.138,0.46,{"date":865,"open":866,"high":866,"low":866,"close":866,"change":193,"percent_change":867,"volume":693,"transactions":9,"vwap":866},"2026-05-07",29.968,-1.64,{"date":869,"open":870,"high":870,"low":870,"close":870,"change":871,"percent_change":872,"volume":693,"transactions":9,"vwap":870},"2026-05-06",30.468,0.24,0.79,{"date":874,"open":875,"high":875,"low":875,"close":875,"change":876,"percent_change":511,"volume":693,"transactions":9,"vwap":875},"2026-05-05",30.228,0.541,{"date":878,"open":879,"high":879,"low":880,"close":880,"change":881,"percent_change":882,"volume":753,"transactions":9,"vwap":880},"2026-05-04",29.69,29.687,-0.168,-0.56,{"date":884,"open":885,"high":885,"low":885,"close":885,"change":886,"percent_change":686,"volume":693,"transactions":9,"vwap":885},"2026-05-01",29.855,-0.029,{"date":888,"open":889,"high":889,"low":890,"close":891,"change":892,"percent_change":893,"volume":788,"transactions":9,"vwap":891},"2026-04-30",30.040001,29.83,29.884,0.456,1.55,{"date":895,"open":896,"high":896,"low":896,"close":896,"change":718,"percent_change":897,"volume":693,"transactions":9,"vwap":896},"2026-04-29",29.428,-1.12,{"date":899,"open":900,"high":901,"low":900,"close":901,"change":902,"percent_change":903,"volume":788,"transactions":9,"vwap":901},"2026-04-28",29.64,29.761,-0.208,-0.69,{"date":905,"open":462,"high":462,"low":906,"close":906,"change":907,"percent_change":908,"volume":693,"transactions":9,"vwap":906},"2026-04-27",29.969,0.215,0.72,{"date":910,"open":911,"high":912,"low":911,"close":912,"change":913,"percent_change":619,"volume":172,"transactions":9,"vwap":912},"2026-04-24",29.67,29.754,-0.008,{"date":915,"open":916,"high":916,"low":916,"close":916,"change":917,"percent_change":918,"volume":693,"transactions":9,"vwap":916},"2026-04-23",29.762,0.131,0.44,{"date":920,"open":921,"high":921,"low":921,"close":921,"change":922,"percent_change":923,"volume":693,"transactions":9,"vwap":921},"2026-04-22",29.631,0.158,0.54,{"date":925,"open":926,"high":926,"low":926,"close":926,"change":927,"percent_change":882,"volume":693,"transactions":9,"vwap":926},"2026-04-21",29.473,-0.165,{"date":929,"open":930,"high":930,"low":930,"close":930,"change":931,"percent_change":145,"volume":693,"transactions":9,"vwap":930},"2026-04-20",29.638,0.112,{"date":933,"open":934,"high":934,"low":934,"close":934,"change":935,"percent_change":936,"volume":693,"transactions":9,"vwap":934},"2026-04-17",29.526,0.615,2.13,{"date":938,"open":939,"high":939,"low":939,"close":939,"change":940,"percent_change":105,"volume":693,"transactions":9,"vwap":939},"2026-04-16",28.911,0.016,{"date":942,"open":943,"high":943,"low":943,"close":943,"change":944,"percent_change":945,"volume":693,"transactions":9,"vwap":943},"2026-04-15",28.895,-0.139,-0.48,{"date":947,"open":948,"high":948,"low":949,"close":949,"change":950,"percent_change":951,"volume":788,"transactions":9,"vwap":949},"2026-04-14",29.040001,29.034,0.056,0.19,{"date":953,"open":954,"high":954,"low":954,"close":954,"change":679,"percent_change":955,"volume":693,"transactions":9,"vwap":954},"2026-04-13",28.978,1.15,{"date":957,"open":958,"high":958,"low":958,"close":958,"change":959,"percent_change":960,"volume":693,"transactions":9,"vwap":958},"2026-04-10",28.648,-0.258,-0.89,{"date":962,"open":963,"high":963,"low":963,"close":963,"change":964,"percent_change":965,"volume":693,"transactions":9,"vwap":963},"2026-04-09",28.906,0.336,1.18,{"date":967,"open":968,"high":968,"low":969,"close":969,"change":970,"percent_change":971,"volume":838,"transactions":9,"vwap":969},"2026-04-08",28.6,28.57,0.698,2.5,{"date":973,"open":974,"high":974,"low":974,"close":974,"change":843,"percent_change":975,"volume":693,"transactions":9,"vwap":974},"2026-04-07",27.872,0.3,{"date":977,"open":978,"high":978,"low":978,"close":978,"change":979,"percent_change":410,"volume":693,"transactions":9,"vwap":978},"2026-04-06",27.788,0.246,{"date":981,"open":982,"high":982,"low":983,"close":983,"change":984,"percent_change":809,"volume":838,"transactions":9,"vwap":983},"2026-04-02",27.55,27.542,0.039,{"date":986,"open":987,"high":987,"low":987,"close":987,"change":988,"percent_change":989,"volume":693,"transactions":9,"vwap":987},"2026-04-01",27.503,0.167,0.61,{"date":991,"open":992,"high":992,"low":992,"close":992,"change":135,"percent_change":993,"volume":693,"transactions":9,"vwap":992},"2026-03-31",27.336,2.47,{"date":995,"open":996,"high":997,"low":996,"close":997,"change":998,"percent_change":798,"volume":838,"transactions":9,"vwap":997},"2026-03-30",26.13,26.676,-0.115,{"date":1000,"open":1001,"high":1001,"low":1001,"close":1001,"change":1002,"percent_change":1003,"volume":693,"transactions":9,"vwap":1001},"2026-03-27",26.791,-0.382,-1.41,{"date":1005,"open":1006,"high":1006,"low":1006,"close":1006,"change":1007,"percent_change":1008,"volume":693,"transactions":9,"vwap":1006},"2026-03-26",27.173,-0.301,-1.1,{"date":1010,"open":1011,"high":1011,"low":1011,"close":1011,"change":1012,"percent_change":135,"volume":693,"transactions":9,"vwap":1011},"2026-03-25",27.474,0.181,{"date":1014,"open":1015,"high":1015,"low":1015,"close":1015,"change":1016,"percent_change":989,"volume":693,"transactions":9,"vwap":1015},"2026-03-24",27.293,0.165,{"date":1018,"open":1019,"high":1019,"low":1019,"close":1019,"change":1020,"percent_change":1021,"volume":693,"transactions":9,"vwap":1019},"2026-03-23",27.128,0.511,1.92,{"date":1023,"open":1024,"high":1024,"low":1024,"close":1024,"change":1025,"percent_change":1026,"volume":693,"transactions":9,"vwap":1024},"2026-03-20",26.617,-0.304,-1.13,{"date":1028,"open":1029,"high":1029,"low":1029,"close":1029,"change":1030,"percent_change":1031,"volume":693,"transactions":9,"vwap":1029},"2026-03-19",26.921,0.202,0.76,{"date":1033,"open":1034,"high":1034,"low":1034,"close":1034,"change":1035,"percent_change":1036,"volume":693,"transactions":9,"vwap":1034},"2026-03-18",26.719,-0.397,-1.46,{"date":1038,"open":1039,"high":1039,"low":1039,"close":1039,"change":1040,"percent_change":1041,"volume":693,"transactions":9,"vwap":1039},"2026-03-17",27.116,0.147,0.55,{"date":1043,"open":1044,"high":1044,"low":1044,"close":1044,"change":1045,"percent_change":989,"volume":693,"transactions":9,"vwap":1044},"2026-03-16",26.969,0.164,{"date":1047,"open":1048,"high":1048,"low":1048,"close":1048,"change":1049,"percent_change":1050,"volume":693,"transactions":9,"vwap":1048},"2026-03-13",26.805,0.002,0.01,{"date":1052,"open":1053,"high":1053,"low":1053,"close":1053,"change":1054,"percent_change":1055,"volume":693,"transactions":9,"vwap":1053},"2026-03-12",26.803,-0.474,-1.74,{"date":1057,"open":1058,"high":1058,"low":1058,"close":1058,"change":848,"percent_change":793,"volume":693,"transactions":9,"vwap":1058},"2026-03-11",27.277,{"date":1060,"open":1061,"high":1061,"low":1061,"close":1061,"change":1062,"percent_change":1063,"volume":693,"transactions":9,"vwap":1061},"2026-03-10",27.483,-0.201,-0.73,{"date":1065,"open":1066,"high":1066,"low":1066,"close":1066,"change":1067,"percent_change":908,"volume":693,"transactions":9,"vwap":1066},"2026-03-09",27.684,0.197,{"date":1069,"open":1070,"high":1071,"low":1070,"close":1071,"change":1072,"percent_change":1073,"volume":639,"transactions":9,"vwap":1071},"2026-03-06",27.26,27.487,-0.566,-2.02,{"date":1075,"open":1076,"high":1076,"low":1076,"close":1076,"change":1077,"percent_change":1078,"volume":693,"transactions":9,"vwap":1076},"2026-03-05",28.052999,-0.463,-1.62,{"date":1080,"open":1081,"high":1081,"low":1081,"close":1081,"change":1082,"percent_change":51,"volume":693,"transactions":9,"vwap":1081},"2026-03-04",28.516,0.139,{"date":1084,"open":1085,"high":1085,"low":1085,"close":1085,"change":1086,"percent_change":768,"volume":693,"transactions":9,"vwap":1085},"2026-03-03",28.377,-0.192,{"date":1088,"open":1089,"high":1089,"low":1089,"close":1089,"change":1090,"percent_change":908,"volume":693,"transactions":9,"vwap":1089},"2026-03-02",28.569,0.203,{"date":1092,"open":1093,"high":1093,"low":1093,"close":1093,"change":1094,"percent_change":1095,"volume":693,"transactions":9,"vwap":1093},"2026-02-27",28.366,-0.553,-1.91,{"date":1097,"open":1098,"high":1098,"low":1098,"close":1098,"change":780,"percent_change":1099,"volume":693,"transactions":9,"vwap":1098},"2026-02-26",28.919,-0.08,{"date":1101,"open":1102,"high":1102,"low":1102,"close":1102,"change":452,"percent_change":410,"volume":693,"transactions":9,"vwap":1102},"2026-02-25",28.941,{"date":1104,"open":1105,"high":1105,"low":1105,"close":1105,"change":1106,"percent_change":1107,"volume":693,"transactions":9,"vwap":1105},"2026-02-24",28.686,0.233,0.82,{"date":1109,"open":1110,"high":1110,"low":1110,"close":1110,"change":1111,"percent_change":1055,"volume":693,"transactions":9,"vwap":1110},"2026-02-23",28.453,-0.503,{"date":1113,"open":1114,"high":1114,"low":1114,"close":1114,"change":1115,"percent_change":228,"volume":693,"transactions":9,"vwap":1114},"2026-02-20",28.956,0.013,{"date":1117,"open":1118,"high":1118,"low":1118,"close":1118,"change":1119,"percent_change":1120,"volume":693,"transactions":9,"vwap":1118},"2026-02-19",28.943,-0.072,-0.25,{"date":1122,"open":1123,"high":1123,"low":1124,"close":1124,"change":1125,"percent_change":1126,"volume":687,"transactions":9,"vwap":1124},"2026-02-18",29.99,29.014999,-0.037,-0.13,{"date":1128,"open":948,"high":1129,"low":948,"close":1129,"change":1130,"percent_change":1131,"volume":838,"transactions":9,"vwap":1129},"2026-02-17",29.052,-0.065,-0.22,{"date":1133,"open":1134,"high":1135,"low":1134,"close":1135,"change":1136,"percent_change":1137,"volume":693,"transactions":9,"vwap":1135},"2026-02-13",28.97,29.117,0.36,1.25,{"date":1139,"open":1140,"high":1140,"low":1141,"close":1141,"change":1142,"percent_change":1143,"volume":753,"transactions":9,"vwap":1141},"2026-02-12",29.443,28.757,-0.491,-1.68,{"date":1145,"open":1146,"high":1146,"low":1147,"close":1147,"change":1148,"percent_change":742,"volume":639,"transactions":9,"vwap":1147},"2026-02-11",29.34,29.248,-0.018,{"date":1150,"open":1151,"high":1151,"low":1152,"close":1152,"change":1153,"percent_change":491,"volume":639,"transactions":9,"vwap":1152},"2026-02-10",29.305,29.266,-0.096,{"date":1155,"open":1156,"high":1157,"low":1158,"close":1159,"change":1160,"percent_change":1161,"volume":687,"transactions":9,"vwap":1159},"2026-02-09",29.261,29.41,29.26,29.362,-0.058,-0.2,{"date":1163,"open":1158,"high":1164,"low":1165,"close":1164,"change":1166,"percent_change":1167,"volume":1168,"transactions":9,"vwap":1164},"2026-02-06",29.42,29.25,0.874,3.06,1800,{"date":1170,"open":835,"high":835,"low":1171,"close":1171,"change":1172,"percent_change":882,"volume":1173,"transactions":9,"vwap":1171},"2026-02-05",28.546,-0.162,2500,{"date":1175,"open":1176,"high":1176,"low":1176,"close":1176,"change":1177,"percent_change":1178,"volume":693,"transactions":9,"vwap":1176},"2026-02-04",28.708,0.227,0.8,{"date":1180,"open":1181,"high":1182,"low":1181,"close":1182,"change":1183,"percent_change":1184,"volume":753,"transactions":9,"vwap":1182},"2026-02-03",28.28,28.481,-0.076,-0.27,{"date":1186,"open":1187,"high":1187,"low":1187,"close":1187,"change":1188,"percent_change":714,"volume":693,"transactions":9,"vwap":1187},"2026-02-02",28.557,0.388,{"date":1190,"open":1191,"high":1192,"low":1191,"close":1192,"change":1193,"percent_change":1194,"volume":838,"transactions":9,"vwap":1192},"2026-01-30",28.135,28.169,-0.236,-0.83,{"date":1196,"open":1197,"high":1198,"low":1197,"close":1198,"change":1199,"percent_change":1200,"volume":775,"transactions":9,"vwap":1198},"2026-01-29",27.46,28.405,0.309,1.1,{"date":1202,"open":1203,"high":1204,"low":1203,"close":1204,"change":1205,"percent_change":1206,"volume":838,"transactions":9,"vwap":1204},"2026-01-28",27.86,28.096001,-0.204,-0.72,{"date":1208,"open":1209,"high":1209,"low":1209,"close":1209,"change":333,"percent_change":582,"volume":693,"transactions":9,"vwap":1209},"2026-01-27",28.3,{"date":1211,"open":1181,"high":1181,"low":1181,"close":1181,"change":1212,"percent_change":228,"volume":693,"transactions":9,"vwap":1181},"2026-01-26",0.011,{"date":1214,"open":1215,"high":1215,"low":1216,"close":1216,"change":1217,"percent_change":1218,"volume":753,"transactions":9,"vwap":1216},"2026-01-23",28.33,28.269,-0.523,-1.82,{"date":1220,"open":1221,"high":1221,"low":1221,"close":1221,"change":1222,"percent_change":951,"volume":693,"transactions":9,"vwap":1221},"2026-01-22",28.792,0.054,{"date":1224,"open":1225,"high":1225,"low":1225,"close":1225,"change":1226,"percent_change":1227,"volume":693,"transactions":9,"vwap":1225},"2026-01-21",28.738,0.715,2.55,{"date":1229,"open":1230,"high":1230,"low":1230,"close":1230,"change":1231,"percent_change":1232,"volume":693,"transactions":9,"vwap":1230},"2026-01-20",28.023001,-0.247,-0.87,{"date":1234,"open":1235,"high":1235,"low":1235,"close":1235,"change":1236,"percent_change":1184,"volume":693,"transactions":9,"vwap":1235},"2026-01-16",28.27,-0.077,{"date":1238,"open":1239,"high":1239,"low":1239,"close":1239,"change":1240,"percent_change":1241,"volume":693,"transactions":9,"vwap":1239},"2026-01-15",28.347,0.291,1.04,{"date":1243,"open":1244,"high":1244,"low":1244,"close":1244,"change":1245,"percent_change":157,"volume":693,"transactions":9,"vwap":1244},"2026-01-14",28.056,0.205,{"date":1247,"open":1248,"high":1248,"low":1248,"close":1248,"change":1249,"percent_change":193,"volume":693,"transactions":9,"vwap":1248},"2026-01-13",27.851,-0.141,{"date":1251,"open":1252,"high":1252,"low":1253,"close":1253,"change":1254,"percent_change":291,"volume":838,"transactions":9,"vwap":1253},"2026-01-12",28.02,27.992,0.072,{"date":1256,"open":1257,"high":1257,"low":1258,"close":1258,"change":1259,"percent_change":125,"volume":693,"transactions":9,"vwap":1258},"2026-01-09",27.965,27.92,0.111,{"date":1261,"open":1262,"high":1262,"low":1262,"close":1262,"change":1263,"percent_change":1264,"volume":693,"transactions":9,"vwap":1262},"2026-01-08",27.809,0.519,1.9,{"date":1266,"open":1267,"high":1267,"low":1267,"close":1267,"change":1268,"percent_change":945,"volume":693,"transactions":9,"vwap":1267},"2026-01-07",27.29,-0.132,{"date":1270,"open":1271,"high":1272,"low":1271,"close":1272,"change":1273,"percent_change":1178,"volume":753,"transactions":9,"vwap":1272},"2026-01-06",27.094999,27.422,0.218,{"date":1275,"open":1276,"high":1276,"low":1277,"close":1277,"change":1278,"percent_change":1279,"volume":838,"transactions":9,"vwap":1277},"2026-01-05",27.31,27.204,0.476,1.78,{"date":1281,"open":1282,"high":1282,"low":1282,"close":1282,"change":1283,"percent_change":1284,"volume":693,"transactions":9,"vwap":1282},"2026-01-02",26.728,0.153,0.58,{"date":1286,"open":1287,"high":1287,"low":1287,"close":1287,"change":1288,"percent_change":316,"volume":693,"transactions":9,"vwap":1287},"2025-12-31",26.575,-0.452,{"date":1290,"open":1291,"high":1291,"low":1291,"close":1291,"change":1292,"percent_change":1194,"volume":693,"transactions":9,"vwap":1291},"2025-12-30",27.027,-0.226,{"date":1294,"open":1295,"high":1295,"low":1295,"close":1295,"change":1296,"percent_change":827,"volume":693,"transactions":9,"vwap":1295},"2025-12-29",27.253,-0.186,{"date":1298,"open":1299,"high":1299,"low":1299,"close":1299,"change":1300,"percent_change":1184,"volume":693,"transactions":9,"vwap":1299},"2025-12-26",27.439,-0.074,{"date":1302,"open":1303,"high":1303,"low":1303,"close":1303,"change":1304,"percent_change":1305,"volume":693,"transactions":9,"vwap":1303},"2025-12-24",27.513,0.05,0.18,{"date":1307,"open":1308,"high":1308,"low":1308,"close":1308,"change":998,"percent_change":1309,"volume":693,"transactions":9,"vwap":1308},"2025-12-23",27.463,-0.42,{"date":1311,"open":1312,"high":1312,"low":1312,"close":1312,"change":1313,"percent_change":810,"volume":693,"transactions":9,"vwap":1312},"2025-12-22",27.578,0.129,{"date":1315,"open":1316,"high":1316,"low":1316,"close":1316,"change":1317,"percent_change":1305,"volume":838,"transactions":9,"vwap":1316},"2025-12-19",27.449,0.049,{"date":1319,"open":1320,"high":1320,"low":1320,"close":1320,"change":1321,"percent_change":1322,"volume":693,"transactions":9,"vwap":1320},"2025-12-18",27.4,-0.013,-0.05,{"date":1324,"open":1325,"high":1325,"low":1325,"close":1325,"change":1326,"percent_change":432,"volume":838,"transactions":9,"vwap":1325},"2025-12-17",27.413,-0.125,{"date":1328,"open":1329,"high":1330,"low":1329,"close":1330,"change":1331,"percent_change":355,"volume":639,"transactions":9,"vwap":1330},"2025-12-16",27.47,27.538,-0.285,{"date":1333,"open":1334,"high":1334,"low":1335,"close":1335,"change":1300,"percent_change":1184,"volume":1336,"transactions":9,"vwap":1335},"2025-12-15",28.01,27.823,3100,{"date":1338,"open":1339,"high":1339,"low":1339,"close":1339,"change":1340,"percent_change":1341,"volume":838,"transactions":9,"vwap":1339},"2025-12-12",27.897,-0.182,-0.65,{"date":1343,"open":1344,"high":1344,"low":1344,"close":1344,"change":1345,"percent_change":1346,"volume":838,"transactions":9,"vwap":1344},"2025-12-11",28.079,0.231,0.83,{"date":1348,"open":1349,"high":1350,"low":1351,"close":1352,"change":1353,"percent_change":1354,"volume":1355,"transactions":9,"vwap":1352},"2025-12-10",27.58,27.871,27.475,27.848,0.655,2.41,2400,{"date":1357,"open":1358,"high":1358,"low":1358,"close":1358,"change":1359,"percent_change":1360,"volume":838,"transactions":9,"vwap":1358},"2025-12-09",27.193,0.16,0.59,{"date":1362,"open":1363,"high":1363,"low":1364,"close":1364,"change":377,"percent_change":651,"volume":753,"transactions":9,"vwap":1364},"2025-12-08",27.144,27.033001,{"date":1366,"open":1367,"high":1367,"low":1367,"close":1367,"change":1368,"percent_change":1369,"volume":693,"transactions":9,"vwap":1367},"2025-12-05",27.223,0.007,0.03,{"date":1371,"open":1372,"high":1372,"low":1372,"close":1372,"change":1050,"percent_change":228,"volume":693,"transactions":9,"vwap":1372},"2025-12-04",27.216,{"date":1374,"open":1375,"high":1375,"low":1375,"close":1375,"change":1376,"percent_change":1377,"volume":693,"transactions":9,"vwap":1375},"2025-12-03",27.206,0.491,1.84,{"date":1379,"open":1380,"high":1380,"low":1380,"close":1380,"change":445,"percent_change":844,"volume":693,"transactions":9,"vwap":1380},"2025-12-02",26.715,{"date":1382,"open":1383,"high":1383,"low":1384,"close":1384,"change":1385,"percent_change":369,"volume":639,"transactions":9,"vwap":1384},"2025-12-01",26.71,26.639,-0.136,{"date":1387,"open":1388,"high":1388,"low":1388,"close":1388,"change":1389,"percent_change":686,"volume":693,"transactions":9,"vwap":1388},"2025-11-28",26.775,-0.027,{"date":1391,"open":1392,"high":1392,"low":1392,"close":1392,"change":1393,"percent_change":446,"volume":693,"transactions":9,"vwap":1392},"2025-11-26",26.802,0.062,{"date":1395,"open":1396,"high":1396,"low":1397,"close":1397,"change":135,"percent_change":1398,"volume":753,"transactions":9,"vwap":1397},"2025-11-25",26.75,26.74,2.53,{"date":1400,"open":1401,"high":1401,"low":1401,"close":1401,"change":1067,"percent_change":1031,"volume":693,"transactions":9,"vwap":1401},"2025-11-24",26.08,{"date":1403,"open":1404,"high":1404,"low":1404,"close":1404,"change":1405,"percent_change":1406,"volume":693,"transactions":9,"vwap":1404},"2025-11-21",25.883,0.755,3,{"date":1408,"open":25,"high":25,"low":25,"close":25,"change":1409,"percent_change":827,"volume":693,"transactions":9,"vwap":25},"2025-11-20",-0.172,{"date":1411,"open":1412,"high":1412,"low":1412,"close":1412,"change":1409,"percent_change":827,"volume":639,"transactions":9,"vwap":1412},"2025-11-19",25.3,{"date":1414,"open":1415,"high":1415,"low":1415,"close":1415,"change":1416,"percent_change":871,"volume":693,"transactions":9,"vwap":1415},"2025-11-18",25.472,0.061,{"date":1418,"open":1419,"high":1419,"low":1419,"close":1419,"change":1420,"percent_change":1421,"volume":693,"transactions":9,"vwap":1419},"2025-11-17",25.411,-0.487,-1.88,{"date":1423,"open":1424,"high":1425,"low":1424,"close":1425,"change":1426,"percent_change":1050,"volume":639,"transactions":9,"vwap":1425},"2025-11-14",25.775,25.898,0.003,{"date":1428,"open":1429,"high":1429,"low":1429,"close":1429,"change":1430,"percent_change":1431,"volume":693,"transactions":9,"vwap":1429},"2025-11-13",25.895,-0.489,-1.85,{"date":1433,"open":1434,"high":1434,"low":1434,"close":1434,"change":1435,"percent_change":201,"volume":693,"transactions":9,"vwap":1434},"2025-11-12",26.384,-0.042,{"date":1437,"open":1438,"high":1439,"low":1438,"close":1439,"change":1440,"percent_change":1441,"volume":652,"transactions":9,"vwap":1439},"2025-11-11",26.23,26.426,0.277,1.06,{"date":1443,"open":1444,"high":1444,"low":1444,"close":1444,"change":1445,"percent_change":1446,"volume":693,"transactions":9,"vwap":1444},"2025-11-10",26.149,0.251,0.97,{"date":1448,"open":1425,"high":1425,"low":1425,"close":1425,"change":1449,"percent_change":1450,"volume":693,"transactions":9,"vwap":1425},"2025-11-07",0.234,0.91,{"date":1452,"open":1453,"high":1453,"low":1453,"close":1453,"change":1454,"percent_change":1431,"volume":693,"transactions":9,"vwap":1453},"2025-11-06",25.664,-0.483,{"date":1456,"open":1457,"high":1457,"low":1457,"close":1457,"change":964,"percent_change":1458,"volume":693,"transactions":9,"vwap":1457},"2025-11-05",26.147,1.3,{"date":1460,"open":1461,"high":1461,"low":1461,"close":1461,"change":1462,"percent_change":1463,"volume":838,"transactions":9,"vwap":1461},"2025-11-04",25.811,-0.259,-0.99,{"date":1465,"open":1466,"high":1466,"low":1466,"close":1466,"change":1467,"percent_change":140,"volume":693,"transactions":9,"vwap":1466},"2025-11-03",26.07,0.083,{"date":1469,"open":1470,"high":1470,"low":1471,"close":1471,"change":1296,"percent_change":1472,"volume":838,"transactions":9,"vwap":1471},"2025-10-31",26.02,25.987,-0.71,{"date":1474,"open":1475,"high":1475,"low":1475,"close":1475,"change":283,"percent_change":1476,"volume":693,"transactions":9,"vwap":1475},"2025-10-30",26.173,-0.92,{"date":1478,"open":1479,"high":1479,"low":1479,"close":1479,"change":1331,"percent_change":1480,"volume":838,"transactions":9,"vwap":1479},"2025-10-29",26.417,-1.07,{"date":1482,"open":1483,"high":1483,"low":1483,"close":1483,"change":386,"percent_change":768,"volume":838,"transactions":9,"vwap":1483},"2025-10-28",26.702,{"date":1485,"open":1486,"high":1486,"low":1486,"close":1486,"change":1368,"percent_change":1369,"volume":838,"transactions":9,"vwap":1486},"2025-10-27",26.882,{"date":1488,"open":1489,"high":1489,"low":1489,"close":1489,"change":1490,"percent_change":863,"volume":693,"transactions":9,"vwap":1489},"2025-10-24",26.875,0.122,{"date":1492,"open":1493,"high":1493,"low":1493,"close":1493,"change":1494,"percent_change":348,"volume":693,"transactions":9,"vwap":1493},"2025-10-23",26.753,0.346,{"date":1496,"open":1497,"high":1497,"low":1497,"close":1497,"change":1296,"percent_change":651,"volume":693,"transactions":9,"vwap":1497},"2025-10-22",26.407,{"date":1499,"open":1500,"high":1500,"low":1500,"close":1500,"change":1501,"percent_change":1502,"volume":639,"transactions":9,"vwap":1500},"2025-10-21",26.593,0.137,0.52,{"date":1504,"open":1505,"high":1506,"low":1505,"close":1506,"change":1507,"percent_change":1508,"volume":753,"transactions":9,"vwap":1506},"2025-10-20",26.4,26.456,0.381,1.46,{"date":1510,"open":1511,"high":1512,"low":1511,"close":1512,"change":1513,"percent_change":1502,"volume":693,"transactions":9,"vwap":1512},"2025-10-17",25.87,26.075001,0.136,{"date":1515,"open":1516,"high":1517,"low":1518,"close":1518,"change":1519,"percent_change":1520,"volume":652,"transactions":9,"vwap":1518},"2025-10-16",25.95,25.96,25.939,-0.369,-1.4,{"date":1522,"open":1523,"high":1523,"low":1524,"close":1524,"change":445,"percent_change":844,"volume":1525,"transactions":9,"vwap":1524},"2025-10-15",26.32,26.308,900,{"date":1527,"open":1528,"high":1528,"low":1528,"close":1528,"change":1529,"percent_change":1530,"volume":693,"transactions":9,"vwap":1528},"2025-10-14",26.232,0.397,1.54,{"date":1532,"open":1533,"high":1534,"low":1535,"close":1534,"change":1536,"percent_change":1537,"volume":788,"transactions":9,"vwap":1534},"2025-10-13",25.668,25.835,25.56,0.469,1.85,{"date":1539,"open":1540,"high":1540,"low":1540,"close":1540,"change":1541,"percent_change":1542,"volume":693,"transactions":9,"vwap":1540},"2025-10-10",25.366,-0.813,-3.11,{"date":1544,"open":1545,"high":1545,"low":1545,"close":1545,"change":1546,"percent_change":1547,"volume":693,"transactions":9,"vwap":1545},"2025-10-09",26.179,-0.329,-1.24,{"date":1549,"open":1550,"high":1550,"low":1550,"close":1550,"change":1501,"percent_change":1502,"volume":693,"transactions":9,"vwap":1550},"2025-10-08",26.508,{"date":1552,"open":1553,"high":1553,"low":1553,"close":1553,"change":1554,"percent_change":1555,"volume":693,"transactions":9,"vwap":1553},"2025-10-07",26.371,-0.341,-1.28,{"date":1557,"open":1558,"high":1558,"low":1559,"close":1559,"change":1268,"percent_change":1560,"volume":838,"transactions":9,"vwap":1559},"2025-10-06",26.78,26.712,-0.49,{"date":1562,"open":1563,"high":1564,"low":1565,"close":1565,"change":1566,"percent_change":150,"volume":652,"transactions":9,"vwap":1565},"2025-10-03",26.87,26.89,26.844,0.093,{"date":1568,"open":1569,"high":1569,"low":1569,"close":1569,"change":110,"percent_change":1570,"volume":693,"transactions":9,"vwap":1569},"2025-10-02",26.751,-0.04,{"date":1572,"open":1573,"high":1573,"low":1573,"close":1573,"change":1574,"percent_change":140,"volume":693,"transactions":9,"vwap":1573},"2025-10-01",26.761,0.085,{"date":1576,"open":1577,"high":1577,"low":997,"close":997,"change":1578,"percent_change":798,"volume":838,"transactions":9,"vwap":997},"2025-09-30",26.83,-0.116,{"date":1580,"open":1581,"high":1581,"low":1581,"close":1581,"change":1582,"percent_change":1583,"volume":693,"transactions":9,"vwap":1581},"2025-09-29",26.792,-0.105,-0.39,{"date":1585,"open":1586,"high":1586,"low":1586,"close":1586,"change":1587,"percent_change":1588,"volume":693,"transactions":9,"vwap":1586},"2025-09-26",26.897,0.337,1.27,{"date":1590,"open":1591,"high":1591,"low":1591,"close":1591,"change":589,"percent_change":897,"volume":693,"transactions":9,"vwap":1591},"2025-09-25",26.56,{"date":1593,"open":1594,"high":1594,"low":1594,"close":1594,"change":1595,"percent_change":1596,"volume":693,"transactions":9,"vwap":1594},"2025-09-24",26.86,-0.219,-0.81,{"date":1598,"open":1599,"high":1599,"low":1599,"close":1599,"change":1600,"percent_change":1570,"volume":693,"transactions":9,"vwap":1599},"2025-09-23",27.079,-0.011,{"date":1602,"open":1603,"high":1603,"low":1603,"close":1603,"change":1604,"percent_change":145,"volume":693,"transactions":9,"vwap":1603},"2025-09-22",27.09,0.103,{"date":1606,"open":1607,"high":1608,"low":1609,"close":1610,"change":1611,"percent_change":1612,"volume":788,"transactions":9,"vwap":1610},"2025-09-19",26.97,26.999,26.95,26.987,-0.407,-1.49,{"date":1614,"open":1615,"high":1320,"low":1615,"close":1616,"change":1617,"percent_change":1618,"volume":1525,"transactions":9,"vwap":1616},"2025-09-18",27.35,27.394,0.586,2.19,{"date":1620,"open":1621,"high":1621,"low":1622,"close":1622,"change":1623,"percent_change":1624,"volume":775,"transactions":9,"vwap":1622},"2025-09-17",27.01,26.808,-0.084,-0.31,{"date":1626,"open":1627,"high":1628,"low":1627,"close":1628,"change":1629,"percent_change":1630,"volume":753,"transactions":9,"vwap":1628},"2025-09-16",26.88,26.892,-0.064,-0.24,{"date":1632,"open":1633,"high":1634,"low":1635,"close":1635,"change":1636,"percent_change":742,"volume":753,"transactions":9,"vwap":1635},"2025-09-15",26.96,27.049999,26.956,-0.017,{"date":1638,"open":1639,"high":1639,"low":1640,"close":1640,"change":1641,"percent_change":1642,"volume":639,"transactions":9,"vwap":1640},"2025-09-12",27,26.973,-0.406,-1.48,{"date":1644,"open":1645,"high":1645,"low":1645,"close":1645,"change":1646,"percent_change":1647,"volume":639,"transactions":9,"vwap":1645},"2025-09-11",27.379,0.636,2.38,{"date":1649,"open":1650,"high":1650,"low":1650,"close":1650,"change":1651,"percent_change":1309,"volume":693,"transactions":9,"vwap":1650},"2025-09-10",26.743,-0.113,{"date":1653,"open":1654,"high":1655,"low":1656,"close":1656,"change":1657,"percent_change":418,"volume":1658,"transactions":9,"vwap":1656},"2025-09-09",26.92,27.040001,26.856,-0.267,1500,{"date":1660,"open":1661,"high":1661,"low":1661,"close":1661,"change":1662,"percent_change":619,"volume":693,"transactions":9,"vwap":1661},"2025-09-08",27.123,-0.007,{"date":1664,"open":1665,"high":1665,"low":1666,"close":1666,"change":1667,"percent_change":1126,"volume":693,"transactions":9,"vwap":1666},"2025-09-05",27.18,27.13,-0.035,{"date":1669,"open":1670,"high":1670,"low":1670,"close":1670,"change":1507,"percent_change":1671,"volume":693,"transactions":9,"vwap":1670},"2025-09-04",27.165,1.42,{"date":1673,"open":1674,"high":1674,"low":1674,"close":1674,"change":1675,"percent_change":525,"volume":693,"transactions":9,"vwap":1674},"2025-09-03",26.784,-0.178,{"date":1677,"open":1678,"high":1679,"low":1678,"close":1679,"change":1249,"percent_change":1680,"volume":1525,"transactions":9,"vwap":1679},"2025-09-02",26.851,26.962,-0.52,{"date":1682,"open":1634,"high":1683,"low":1634,"close":1683,"change":1684,"percent_change":1685,"volume":838,"transactions":9,"vwap":1683},"2025-08-29",27.103,-0.214,-0.78,{"date":1687,"open":1688,"high":1688,"low":1689,"close":1690,"change":1691,"percent_change":277,"volume":1692,"transactions":9,"vwap":1690},"2025-08-28",27.32,27.15,27.317,0.025,3600,{"date":1694,"open":1695,"high":1695,"low":1695,"close":1695,"change":1696,"percent_change":1697,"volume":693,"transactions":9,"vwap":1695},"2025-08-27",27.292,0.186,0.69,{"date":1699,"open":1700,"high":1701,"low":1702,"close":1702,"change":1703,"percent_change":1704,"volume":1525,"transactions":9,"vwap":1702},"2025-08-26",27.11,27.23,27.106,0.055,0.2,{"date":1706,"open":1707,"high":1707,"low":1708,"close":1708,"change":283,"percent_change":960,"volume":172,"transactions":9,"vwap":1708},"2025-08-25",27.22,27.051001,{"date":1710,"open":1711,"high":1712,"low":1711,"close":1712,"change":1713,"percent_change":1714,"volume":753,"transactions":9,"vwap":1712},"2025-08-22",27.24,27.295,1.028,3.91,{"date":1716,"open":1717,"high":1717,"low":1718,"close":1718,"change":1719,"percent_change":1720,"volume":639,"transactions":9,"vwap":1718},"2025-08-21",26.3,26.267,0.08,0.31,{"date":1722,"open":1723,"high":1723,"low":1723,"close":1723,"change":723,"percent_change":1724,"volume":693,"transactions":9,"vwap":1723},"2025-08-20",26.187,-0.38,{"date":1726,"open":1727,"high":1727,"low":1727,"close":1727,"change":1728,"percent_change":1729,"volume":693,"transactions":9,"vwap":1727},"2025-08-19",26.286,-0.09,-0.34,{"date":1731,"open":1732,"high":1732,"low":1732,"close":1732,"change":1733,"percent_change":863,"volume":693,"transactions":9,"vwap":1732},"2025-08-18",26.376,0.12,{"date":1735,"open":1736,"high":1736,"low":1737,"close":1737,"change":1738,"percent_change":1476,"volume":838,"transactions":9,"vwap":1737},"2025-08-15",26.27,26.256,-0.243,{"date":1740,"open":1741,"high":1742,"low":1741,"close":1743,"change":1744,"percent_change":645,"volume":753,"transactions":9,"vwap":1743},"2025-08-14",26.36,26.53,26.499,-0.373,{"date":1746,"open":1742,"high":1747,"low":1742,"close":1747,"change":1748,"percent_change":1749,"volume":693,"transactions":9,"vwap":1747},"2025-08-13",26.872,0.532,2.02,{"date":1751,"open":1752,"high":1753,"low":1752,"close":1752,"change":1754,"percent_change":1755,"volume":639,"transactions":9,"vwap":1752},"2025-08-12",26.34,26.39,0.817,3.2,{"date":1757,"open":1758,"high":1759,"low":1758,"close":1759,"change":1760,"percent_change":863,"volume":838,"transactions":9,"vwap":1759},"2025-08-11",25.48,25.523,0.116,{"date":1762,"open":1763,"high":1764,"low":1765,"close":1765,"change":277,"percent_change":1136,"volume":172,"transactions":9,"vwap":1765},"2025-08-08",25.46,25.5,25.407,{"date":1767,"open":1768,"high":1769,"low":1768,"close":1770,"change":1340,"percent_change":1472,"volume":838,"transactions":9,"vwap":1770},"2025-08-07",25.29,25.33,25.317,{"date":1772,"open":1773,"high":1773,"low":1774,"close":1774,"change":1775,"percent_change":589,"volume":693,"transactions":9,"vwap":1774},"2025-08-06",25.55,25.499,-0.078,{"date":1777,"open":1764,"high":1778,"low":1764,"close":1779,"change":1780,"percent_change":1781,"volume":838,"transactions":9,"vwap":1779},"2025-08-05",25.58,25.577,0.408,1.62,{"date":1783,"open":1784,"high":1785,"low":1784,"close":1785,"change":1786,"percent_change":1787,"volume":687,"transactions":9,"vwap":1785},"2025-08-04",25.09,25.169,0.339,1.37,{"date":1789,"open":1790,"high":1791,"low":1790,"close":1791,"change":1288,"percent_change":1792,"volume":693,"transactions":9,"vwap":1791},"2025-08-01",24.81,24.83,-1.79,{"date":1794,"open":1768,"high":1768,"low":1795,"close":1795,"change":1796,"percent_change":1797,"volume":838,"transactions":9,"vwap":1795},"2025-07-31",25.282,-0.268,-1.05,{"date":1799,"open":1773,"high":1773,"low":1773,"close":1773,"change":1800,"percent_change":1801,"volume":693,"transactions":9,"vwap":1773},"2025-07-30",-0.114,-0.44,{"date":1803,"open":1804,"high":1804,"low":1453,"close":1453,"change":1800,"percent_change":1801,"volume":838,"transactions":9,"vwap":1453},"2025-07-29",25.73,{"date":1806,"open":1807,"high":1807,"low":1807,"close":1807,"change":1808,"percent_change":446,"volume":693,"transactions":9,"vwap":1807},"2025-07-28",25.778,0.059,{"date":1810,"open":1811,"high":1812,"low":1811,"close":1812,"change":1719,"percent_change":1720,"volume":838,"transactions":9,"vwap":1812},"2025-07-25",25.68,25.719,{"date":1814,"open":1815,"high":1815,"low":1815,"close":1815,"change":1816,"percent_change":1817,"volume":693,"transactions":9,"vwap":1815},"2025-07-24",25.639,-0.376,-1.45,{"date":1819,"open":1820,"high":1820,"low":1820,"close":1820,"change":1821,"percent_change":1822,"volume":693,"transactions":9,"vwap":1820},"2025-07-23",26.014999,0.51,2,{"date":1824,"open":1825,"high":1825,"low":1825,"close":1825,"change":1826,"percent_change":1827,"volume":693,"transactions":9,"vwap":1825},"2025-07-22",25.505,0.308,1.22,{"date":1829,"open":1830,"high":1831,"low":1832,"close":1832,"change":1833,"percent_change":1834,"volume":172,"transactions":9,"vwap":1832},"2025-07-21",25.37,25.386,25.197,-0.059,-0.23,{"date":1836,"open":1837,"high":1837,"low":1837,"close":1837,"change":1838,"percent_change":1003,"volume":693,"transactions":9,"vwap":1837},"2025-07-18",25.256,-0.362,{"date":1840,"open":1773,"high":1841,"low":1773,"close":1841,"change":1842,"percent_change":1843,"volume":693,"transactions":9,"vwap":1841},"2025-07-17",25.618,0.37,1.47,{"date":1845,"open":1846,"high":1847,"low":1846,"close":1847,"change":228,"percent_change":1359,"volume":693,"transactions":9,"vwap":1847},"2025-07-16",25.030001,25.248,{"date":1849,"open":1850,"high":1850,"low":1850,"close":1850,"change":1851,"percent_change":1218,"volume":693,"transactions":9,"vwap":1850},"2025-07-15",25.208,-0.468,{"date":1853,"open":1854,"high":1855,"low":1854,"close":1855,"change":1856,"percent_change":742,"volume":693,"transactions":9,"vwap":1855},"2025-07-14",25.61,25.676,-0.016,{"date":1858,"open":1859,"high":1859,"low":1859,"close":1859,"change":1624,"percent_change":1860,"volume":693,"transactions":9,"vwap":1859},"2025-07-11",25.692,-1.19,{"date":1862,"open":1863,"high":1863,"low":1864,"close":1864,"change":1865,"percent_change":1866,"volume":838,"transactions":9,"vwap":1864},"2025-07-10",26.09,26.0020008,0.208,0.81,{"date":1868,"open":1869,"high":1870,"low":1869,"close":1870,"change":1871,"percent_change":989,"volume":838,"transactions":9,"vwap":1870},"2025-07-09",25.613,25.794,0.156,{"date":1873,"open":1874,"high":1874,"low":1874,"close":1874,"change":1875,"percent_change":1876,"volume":693,"transactions":9,"vwap":1874},"2025-07-08",25.638,0.276,1.09,{"date":1878,"open":1879,"high":1879,"low":1879,"close":1879,"change":1880,"percent_change":1881,"volume":693,"transactions":9,"vwap":1879},"2025-07-07",25.362,-0.366,-1.42,{"date":1883,"open":1884,"high":1884,"low":1884,"close":1884,"change":1885,"percent_change":300,"volume":693,"transactions":9,"vwap":1884},"2025-07-03",25.728,0.109,{"date":1887,"open":1888,"high":1888,"low":1888,"close":1888,"change":1889,"percent_change":81,"volume":693,"transactions":9,"vwap":1888},"2025-07-02",25.619,0.338,{"date":1891,"open":1892,"high":1892,"low":1892,"close":1892,"change":1893,"percent_change":893,"volume":693,"transactions":9,"vwap":1892},"2025-07-01",25.281,0.385,{"date":1895,"open":1896,"high":1896,"low":1896,"close":1896,"change":1897,"percent_change":1898,"volume":693,"transactions":9,"vwap":1896},"2025-06-30",24.896,-0.161,-0.64,{"date":1900,"open":1901,"high":1901,"low":1901,"close":1901,"change":1902,"percent_change":774,"volume":693,"transactions":9,"vwap":1901},"2025-06-27",25.056999,0.149,{"date":1904,"open":1905,"high":1905,"low":1905,"close":1905,"change":1906,"percent_change":1907,"volume":693,"transactions":9,"vwap":1905},"2025-06-26",24.908,0.422,1.72,{"date":1909,"open":1910,"high":1910,"low":1910,"close":1910,"change":1911,"percent_change":1555,"volume":693,"transactions":9,"vwap":1910},"2025-06-25",24.486,-0.317,{"date":1913,"open":1914,"high":1914,"low":1914,"close":1914,"change":979,"percent_change":44,"volume":693,"transactions":9,"vwap":1914},"2025-06-24",24.803,{"date":1916,"open":1917,"high":1917,"low":1917,"close":1917,"change":1918,"percent_change":1919,"volume":693,"transactions":9,"vwap":1917},"2025-06-23",24.557,0.101,0.41,{"date":1921,"open":1922,"high":1922,"low":1922,"close":1922,"change":1923,"percent_change":1923,"volume":693,"transactions":9,"vwap":1922},"2025-06-20",24.456,0,{"date":1925,"open":1922,"high":1922,"low":1922,"close":1922,"change":1426,"percent_change":1050,"volume":693,"transactions":9,"vwap":1922},"2025-06-18",{"date":1927,"open":1928,"high":1928,"low":1928,"close":1928,"change":1929,"percent_change":882,"volume":693,"transactions":9,"vwap":1928},"2025-06-17",24.453,-0.137,{"date":1931,"open":1932,"high":1932,"low":1932,"close":1932,"change":1933,"percent_change":1934,"volume":693,"transactions":9,"vwap":1932},"2025-06-16",24.59,0.295,1.21,{"date":1936,"open":1937,"high":1937,"low":1937,"close":1937,"change":1911,"percent_change":1938,"volume":693,"transactions":9,"vwap":1937},"2025-06-13",24.295,-1.29,{"date":1940,"open":1941,"high":1941,"low":1941,"close":1941,"change":1942,"percent_change":1943,"volume":693,"transactions":9,"vwap":1941},"2025-06-12",24.612,-0.133,-0.54,{"date":1945,"open":1946,"high":1946,"low":1946,"close":1946,"change":1728,"percent_change":263,"volume":693,"transactions":9,"vwap":1946},"2025-06-11",24.745,{"date":1948,"open":1949,"high":1949,"low":1949,"close":1949,"change":1950,"percent_change":135,"volume":693,"transactions":9,"vwap":1949},"2025-06-10",24.835,0.162,{"date":1952,"open":1953,"high":1953,"low":1954,"close":1954,"change":1245,"percent_change":1955,"volume":693,"transactions":9,"vwap":1954},"2025-06-09",24.785,24.673,0.84,{"date":1957,"open":1958,"high":1958,"low":1958,"close":1958,"change":1959,"percent_change":1960,"volume":693,"transactions":9,"vwap":1958},"2025-06-06",24.468,0.282,1.17,{"date":1962,"open":1963,"high":1963,"low":1963,"close":1963,"change":1964,"percent_change":377,"volume":693,"transactions":9,"vwap":1963},"2025-06-05",24.186,-0.045,{"date":1966,"open":1967,"high":1967,"low":1967,"close":1967,"change":1968,"percent_change":1969,"volume":693,"transactions":9,"vwap":1967},"2025-06-04",24.231,-0.138,-0.57,{"date":1971,"open":1972,"high":1973,"low":1972,"close":1973,"change":1974,"percent_change":541,"volume":838,"transactions":9,"vwap":1973},"2025-06-03",24.36,24.369,0.437,{"date":1976,"open":1977,"high":1977,"low":1977,"close":1977,"change":1978,"percent_change":1834,"volume":693,"transactions":9,"vwap":1977},"2025-06-02",23.932,-0.055,{"date":1980,"open":1981,"high":1982,"low":1983,"close":1983,"change":1322,"percent_change":1984,"volume":1168,"transactions":9,"vwap":1983},"2025-05-30",24.01,24.02,23.987,-0.21,{"date":1986,"open":1987,"high":1987,"low":1987,"close":1987,"change":843,"percent_change":150,"volume":693,"transactions":9,"vwap":1987},"2025-05-29",24.037001,{"date":1989,"open":1990,"high":1990,"low":1990,"close":1990,"change":1991,"percent_change":235,"volume":1923,"transactions":9,"vwap":1990},"2025-05-28",23.953,-0.357,{"date":1993,"open":1994,"high":1994,"low":1994,"close":1994,"change":1995,"percent_change":1996,"volume":693,"transactions":9,"vwap":1994},"2025-05-27",24.31,0.552,2.32,{"date":1998,"open":1999,"high":1999,"low":1999,"close":1999,"change":2000,"percent_change":2001,"volume":693,"transactions":9,"vwap":1999},"2025-05-23",23.758,-0.142,-0.59,{"date":2003,"open":2004,"high":2004,"low":2004,"close":2004,"change":1426,"percent_change":1050,"volume":1923,"transactions":9,"vwap":2004},"2025-05-22",23.9,{"date":2006,"open":2007,"high":2007,"low":2007,"close":2007,"change":2008,"percent_change":2009,"volume":693,"transactions":9,"vwap":2007},"2025-05-21",23.897,-0.486,-1.99,{"date":2011,"open":2012,"high":2012,"low":2012,"close":2012,"change":1049,"percent_change":1050,"volume":693,"transactions":9,"vwap":2012},"2025-05-20",24.383,{"date":2014,"open":2015,"high":2016,"low":2017,"close":2016,"change":2018,"percent_change":2019,"volume":1355,"transactions":9,"vwap":2016},"2025-05-19",24.38,24.381,24.3,-0.216,-0.88,{"date":2021,"open":2022,"high":2022,"low":2022,"close":2022,"change":2023,"percent_change":2024,"volume":693,"transactions":9,"vwap":2022},"2025-05-16",24.597,0.21,0.86,{"date":2026,"open":2027,"high":2027,"low":2027,"close":2027,"change":2028,"percent_change":975,"volume":693,"transactions":9,"vwap":2027},"2025-05-15",24.387,0.074,{"date":2030,"open":2031,"high":2031,"low":2031,"close":2031,"change":2032,"percent_change":2033,"volume":693,"transactions":9,"vwap":2031},"2025-05-14",24.313,-0.233,-0.95,{"date":2035,"open":2036,"high":2036,"low":2037,"close":2037,"change":2038,"percent_change":1200,"volume":788,"transactions":9,"vwap":2037},"2025-05-13",24.566,24.546,0.268,{"date":2040,"open":2041,"high":2041,"low":2041,"close":2041,"change":2042,"percent_change":2043,"volume":693,"transactions":9,"vwap":2041},"2025-05-12",24.278,0.849,3.62,{"date":2045,"open":2046,"high":2046,"low":2046,"close":2046,"change":1800,"percent_change":945,"volume":693,"transactions":9,"vwap":2046},"2025-05-09",23.429,{"date":2048,"open":2049,"high":2049,"low":2050,"close":2050,"change":2051,"percent_change":2052,"volume":693,"transactions":9,"vwap":2050},"2025-05-08",23.55,23.543,0.367,1.58,{"date":2054,"open":2055,"high":2055,"low":2055,"close":2055,"change":1304,"percent_change":255,"volume":693,"transactions":9,"vwap":2055},"2025-05-07",23.176,{"date":2057,"open":2058,"high":2058,"low":2058,"close":2058,"change":2059,"percent_change":2060,"volume":693,"transactions":9,"vwap":2058},"2025-05-06",23.126,-0.005,-0.02,{"date":2062,"open":2063,"high":2063,"low":2063,"close":2063,"change":2064,"percent_change":1206,"volume":693,"transactions":9,"vwap":2063},"2025-05-05",23.131,-0.167,{"date":2066,"open":2067,"high":2067,"low":2067,"close":2067,"change":2068,"percent_change":1618,"volume":693,"transactions":9,"vwap":2067},"2025-05-02",23.298,0.5,{"date":2070,"open":2071,"high":2071,"low":2071,"close":2071,"change":2072,"percent_change":2073,"volume":693,"transactions":9,"vwap":2071},"2025-05-01",22.798,0.199,0.88,{"date":2075,"open":2076,"high":2076,"low":2076,"close":2076,"change":1062,"percent_change":2019,"volume":693,"transactions":9,"vwap":2076},"2025-04-30",22.599,{"date":2078,"open":2079,"high":2080,"low":2079,"close":2080,"change":931,"percent_change":51,"volume":693,"transactions":9,"vwap":2080},"2025-04-29",22.68,22.8,{"date":2082,"open":2083,"high":2083,"low":2083,"close":2083,"change":1259,"percent_change":51,"volume":693,"transactions":9,"vwap":2083},"2025-04-28",22.688,{"date":2085,"open":2086,"high":2087,"low":2086,"close":2087,"change":1728,"percent_change":2088,"volume":693,"transactions":9,"vwap":2087},"2025-04-25",22.35,22.577,-0.4,{"date":2090,"open":2091,"high":2091,"low":2091,"close":2091,"change":2092,"percent_change":2093,"volume":693,"transactions":9,"vwap":2091},"2025-04-24",22.667,0.399,1.79,{"date":2095,"open":2096,"high":2096,"low":2096,"close":2096,"change":2097,"percent_change":2098,"volume":693,"transactions":9,"vwap":2096},"2025-04-23",22.268,0.209,0.95,{"date":178,"open":174,"high":2100,"low":174,"close":2100,"change":2097,"percent_change":2101,"volume":693,"transactions":9,"vwap":2100},22.059,0.96]