[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-DYLG":3,"homepage-market-summary":28,"stock-historical-DYLG":170},{"ticker":4,"date":5,"profile":6,"dividend":12,"quote":16},"DYLG","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},"Global X Dow 30 Covered Call & Growth ETF","NYSE Arca",null,"ETF",true,{"dividend_yield":13,"annual_dividend":14,"frequency":15,"next_ex_date":9},3.1312,0.8664,"Monthly",{"close":17,"open":18,"high":18,"low":17,"prev_close":19,"change":20,"percent_change":21,"volume":22,"transactions":9,"vwap":9,"high_52w":23,"low_52w":24,"avg_volume_52w":25,"range_52w_percent":26,"record_count":27},27.67,27.71,27.63,0.04,0.14,385.755,28.98,24.92,3216.2309216613544,67.7,791,{"status":29,"indices":30,"watchlist":74,"sectors":96,"benchmarks":152},"success",[31,38,45,52,59,66],{"symbol":32,"name":33,"price":34,"change":35,"pct_change":36,"is_up":11,"sparkline":37,"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":39,"name":40,"price":41,"change":42,"pct_change":43,"is_up":11,"sparkline":44,"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":46,"name":47,"price":48,"change":49,"pct_change":50,"is_up":11,"sparkline":51,"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":53,"name":54,"price":55,"change":56,"pct_change":57,"is_up":11,"sparkline":58,"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":60,"name":61,"price":62,"change":63,"pct_change":64,"is_up":11,"sparkline":65,"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":67,"name":68,"price":69,"change":70,"pct_change":71,"is_up":72,"sparkline":73,"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",[75,82,89],{"symbol":76,"name":77,"price":78,"change":79,"pct_change":80,"is_up":11,"sparkline":81,"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":83,"name":84,"price":85,"change":86,"pct_change":87,"is_up":11,"sparkline":88,"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":90,"name":91,"price":92,"change":93,"pct_change":94,"is_up":11,"sparkline":95,"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",[97,102,107,112,117,122,127,132,137,142,147],{"name":98,"etf":99,"change":100,"price":101,"is_up":11},"Technology","XLK",1.01,199.81,{"name":103,"etf":104,"change":105,"price":106,"is_up":11},"Financials","XLF",0.06,53.49,{"name":108,"etf":109,"change":110,"price":111,"is_up":72},"Healthcare","XLV",-0.01,166.18,{"name":113,"etf":114,"change":115,"price":116,"is_up":11},"Consumer Cycl","XLY",1.13,110.04,{"name":118,"etf":119,"change":120,"price":121,"is_up":11},"Consumer Staples","XLP",0.25,80.53,{"name":123,"etf":124,"change":125,"price":126,"is_up":11},"Energy","XLE",0.4,62.95,{"name":128,"etf":129,"change":130,"price":131,"is_up":11},"Industrials","XLI",0.78,169.95,{"name":133,"etf":134,"change":135,"price":136,"is_up":11},"Materials","XLB",0.66,48.86,{"name":138,"etf":139,"change":140,"price":141,"is_up":11},"Real Estate","XLRE",0.32,40.81,{"name":143,"etf":144,"change":145,"price":146,"is_up":11},"Utilities","XLU",0.38,39.83,{"name":148,"etf":149,"change":150,"price":151,"is_up":11},"Comm Services","XLC",0.35,110.32,[153,158,162,166],{"ticker":154,"name":155,"price":156,"change":157,"is_up":11},"SPY","SPDR S&P 500 ETF",769.64,0.74,{"ticker":159,"name":160,"price":161,"change":87,"is_up":11},"QQQ","Invesco QQQ Trust",749.58,{"ticker":163,"name":164,"price":165,"change":50,"is_up":11},"DIA","SPDR Dow Jones ETF",511.1,{"ticker":167,"name":168,"price":169,"change":64,"is_up":11},"IWM","iShares Russell 2000",281.52,{"ticker":4,"total_count":171,"page":43,"page_size":172,"total_pages":43,"summary":173,"data":179},365,1000,{"period_high":23,"period_low":174,"average_volume":175,"total_volume":176,"period_return":177,"latest_close":17,"start_date":178,"end_date":5},24.040001,2847,1039173.961337,14.8,"2025-04-22",[180,183,191,200,210,220,228,238,246,254,262,270,278,287,295,305,313,322,331,338,347,355,365,374,382,389,398,405,414,424,431,439,448,455,465,471,478,485,491,500,507,514,522,531,540,547,554,563,572,579,586,593,601,608,616,624,630,640,647,653,658,664,670,677,683,689,695,703,710,717,725,730,737,742,749,756,762,768,776,783,790,797,803,811,815,822,828,833,840,847,855,860,865,872,878,886,893,902,909,916,920,927,933,939,943,949,956,960,967,973,977,984,990,996,1004,1009,1015,1021,1029,1035,1041,1047,1052,1058,1065,1070,1074,1078,1086,1092,1098,1105,1111,1120,1126,1130,1137,1145,1154,1159,1165,1170,1178,1184,1192,1197,1203,1209,1213,1218,1223,1230,1236,1243,1250,1256,1260,1266,1273,1279,1285,1290,1294,1300,1306,1311,1316,1321,1326,1333,1339,1343,1347,1352,1356,1361,1366,1371,1375,1379,1384,1387,1391,1395,1397,1400,1404,1409,1416,1421,1426,1434,1440,1442,1446,1453,1460,1464,1472,1480,1486,1490,1498,1502,1508,1512,1518,1524,1529,1533,1536,1542,1548,1554,1560,1566,1571,1576,1581,1588,1594,1598,1603,1605,1609,1612,1616,1621,1627,1631,1637,1642,1646,1651,1656,1660,1667,1669,1674,1679,1685,1690,1696,1700,1704,1708,1713,1718,1721,1726,1730,1735,1738,1742,1747,1751,1756,1760,1763,1769,1773,1778,1782,1786,1791,1798,1802,1806,1812,1817,1823,1826,1831,1834,1839,1843,1845,1849,1853,1857,1862,1867,1872,1878,1883,1887,1891,1896,1902,1905,1911,1915,1918,1921,1927,1934,1940,1944,1949,1952,1958,1962,1968,1972,1977,1981,1983,1987,1992,1996,1999,2002,2004,2009,2014,2017,2021,2025,2027,2031,2035,2039,2044,2047,2052,2057,2062,2066,2073,2078,2083,2088,2092,2098,2102,2108,2112,2116,2121,2125,2131,2139,2144,2149,2154,2157,2161,2164,2168,2171,2175,2180,2185,2190,2194,2200,2204,2208,2214,2219,2224,2228,2232,2237,2244],{"date":5,"open":18,"high":18,"low":17,"close":17,"change":20,"percent_change":21,"volume":22,"transactions":181,"vwap":182},34,27.7083,{"date":184,"open":185,"high":19,"low":185,"close":19,"change":186,"percent_change":187,"volume":188,"transactions":189,"vwap":190},"2026-10-01",27.47,-0.0142,-0.05,3376.3409,72,27.5228,{"date":192,"open":193,"high":193,"low":194,"close":194,"change":195,"percent_change":196,"volume":197,"transactions":198,"vwap":199},"2026-09-30",27.8,27.6442,-0.138,-0.5,2407.383164,61,27.787,{"date":201,"open":202,"high":202,"low":203,"close":204,"change":205,"percent_change":206,"volume":207,"transactions":208,"vwap":209},"2026-09-29",27.8399,27.72,27.7822,-0.0466,-0.17,4910.8883,63,27.8099,{"date":211,"open":212,"high":212,"low":213,"close":214,"change":215,"percent_change":216,"volume":217,"transactions":218,"vwap":219},"2026-09-28",27.9,27.8101,27.8288,-0.157,-0.56,1451.5483,46,27.8479,{"date":221,"open":222,"high":223,"low":193,"close":223,"change":224,"percent_change":157,"volume":225,"transactions":226,"vwap":227},"2026-09-25",27.81,27.9858,0.2068,4122.846498,52,27.9392,{"date":229,"open":230,"high":231,"low":232,"close":231,"change":233,"percent_change":234,"volume":235,"transactions":236,"vwap":237},"2026-09-24",27.751,27.779,27.74,-0.0546,-0.2,1032.033852,59,27.7472,{"date":239,"open":240,"high":240,"low":240,"close":240,"change":241,"percent_change":242,"volume":243,"transactions":244,"vwap":245},"2026-09-23",27.8336,-0.1591,-0.57,187.0376,43,27.8979,{"date":247,"open":248,"high":248,"low":249,"close":249,"change":250,"percent_change":251,"volume":252,"transactions":218,"vwap":253},"2026-09-22",28.11,27.9927,-0.064,-0.23,667.367692,28.0368,{"date":255,"open":256,"high":256,"low":256,"close":256,"change":257,"percent_change":258,"volume":259,"transactions":260,"vwap":261},"2026-09-21",28.0567,0.0877,0.31,281.7406,50,28.0045,{"date":263,"open":264,"high":264,"low":264,"close":264,"change":265,"percent_change":266,"volume":267,"transactions":268,"vwap":269},"2026-09-18",27.969,-0.0743,-0.26,102.7566,28,27.9686,{"date":271,"open":272,"high":272,"low":272,"close":272,"change":273,"percent_change":274,"volume":275,"transactions":276,"vwap":277},"2026-09-17",28.0433,0.1699,0.61,94.440782,42,28.0315,{"date":279,"open":280,"high":280,"low":281,"close":281,"change":282,"percent_change":283,"volume":284,"transactions":285,"vwap":286},"2026-09-16",28.02,27.8734,-0.306,-1.09,610.8136,39,28.0401,{"date":288,"open":289,"high":290,"low":289,"close":290,"change":291,"percent_change":242,"volume":292,"transactions":293,"vwap":294},"2026-09-15",28.115,28.1794,-0.1606,443.9816,40,28.1291,{"date":296,"open":297,"high":298,"low":297,"close":299,"change":300,"percent_change":301,"volume":302,"transactions":303,"vwap":304},"2026-09-14",28.33,28.4,28.34,-0.0956,-0.34,4982.5356,55,28.3543,{"date":306,"open":307,"high":307,"low":307,"close":307,"change":308,"percent_change":309,"volume":310,"transactions":311,"vwap":312},"2026-09-11",28.4356,0.2774,0.99,129.374,38,28.4194,{"date":314,"open":315,"high":316,"low":317,"close":317,"change":318,"percent_change":319,"volume":320,"transactions":293,"vwap":321},"2026-09-10",28.161,28.18,28.1582,-0.188,-0.66,1084.95,28.1712,{"date":323,"open":324,"high":298,"low":325,"close":325,"change":326,"percent_change":327,"volume":328,"transactions":329,"vwap":330},"2026-09-09",28.35,28.3462,-0.1751,-0.61,565.193,41,28.367,{"date":332,"open":333,"high":333,"low":333,"close":333,"change":334,"percent_change":335,"volume":336,"transactions":311,"vwap":337},"2026-09-08",28.5213,-0.2743,-0.95,411.272,28.6202,{"date":339,"open":340,"high":341,"low":340,"close":342,"change":343,"percent_change":344,"volume":345,"transactions":329,"vwap":346},"2026-09-04",28.755,28.8,28.7956,-0.0894,-0.31,707.318,28.7873,{"date":348,"open":349,"high":350,"low":349,"close":350,"change":351,"percent_change":352,"volume":353,"transactions":311,"vwap":354},"2026-09-03",28.85,28.885,0.2627,0.92,2696.263,28.8492,{"date":356,"open":357,"high":358,"low":357,"close":359,"change":360,"percent_change":361,"volume":362,"transactions":363,"vwap":364},"2026-09-02",28.45,28.67,28.6223,0.1575,0.55,1132.0041,35,28.544,{"date":366,"open":367,"high":367,"low":368,"close":368,"change":369,"percent_change":370,"volume":371,"transactions":372,"vwap":373},"2026-09-01",28.48,28.4648,-0.2054,-0.72,461.32643,45,28.5508,{"date":375,"open":358,"high":376,"low":358,"close":376,"change":377,"percent_change":378,"volume":379,"transactions":380,"vwap":381},"2026-08-31",28.6702,-0.1214,-0.42,317.0031,30,28.6649,{"date":383,"open":384,"high":385,"low":384,"close":385,"change":386,"percent_change":110,"volume":387,"transactions":363,"vwap":388},"2026-08-28",28.77,28.7916,-0.0036,305.4171,28.8041,{"date":390,"open":391,"high":391,"low":392,"close":392,"change":393,"percent_change":394,"volume":395,"transactions":396,"vwap":397},"2026-08-27",28.825,28.7952,0.0603,0.21,298.294171,57,28.8033,{"date":399,"open":400,"high":400,"low":400,"close":400,"change":401,"percent_change":402,"volume":403,"transactions":380,"vwap":404},"2026-08-26",28.7349,-0.0361,-0.13,104.2461,28.7461,{"date":406,"open":407,"high":408,"low":407,"close":408,"change":409,"percent_change":410,"volume":411,"transactions":412,"vwap":413},"2026-08-25",28.725,28.771,0.065,0.23,622.6163,48,28.7423,{"date":415,"open":416,"high":417,"low":416,"close":418,"change":419,"percent_change":420,"volume":421,"transactions":422,"vwap":423},"2026-08-24",28.6,28.71,28.706,-0.0099,-0.03,6884.5123,76,28.6403,{"date":425,"open":407,"high":407,"low":426,"close":426,"change":427,"percent_change":352,"volume":428,"transactions":429,"vwap":430},"2026-08-21",28.7159,0.2606,429.2943,44,28.6924,{"date":432,"open":433,"high":433,"low":434,"close":434,"change":435,"percent_change":436,"volume":437,"transactions":372,"vwap":438},"2026-08-20",28.64,28.4553,-0.2314,-0.81,977.6173,28.5531,{"date":440,"open":441,"high":441,"low":442,"close":442,"change":443,"percent_change":444,"volume":445,"transactions":446,"vwap":447},"2026-08-19",28.75,28.6867,0.0206,0.07,591.6303,49,28.717,{"date":449,"open":417,"high":417,"low":450,"close":451,"change":452,"percent_change":187,"volume":453,"transactions":181,"vwap":454},"2026-08-18",28.66,28.6661,-0.0155,482.8867,28.6871,{"date":456,"open":457,"high":457,"low":458,"close":459,"change":460,"percent_change":461,"volume":462,"transactions":463,"vwap":464},"2026-08-17",28.73,28.68,28.6816,-0.0691,-0.24,2325.9803,56,28.7108,{"date":466,"open":341,"high":341,"low":467,"close":467,"change":468,"percent_change":206,"volume":469,"transactions":311,"vwap":470},"2026-08-14",28.7507,-0.0493,1762.2053,28.7615,{"date":472,"open":341,"high":341,"low":341,"close":341,"change":473,"percent_change":474,"volume":475,"transactions":476,"vwap":477},"2026-08-13",0.0475,0.17,318.7553,33,28.7832,{"date":479,"open":480,"high":480,"low":481,"close":481,"change":482,"percent_change":105,"volume":483,"transactions":311,"vwap":484},"2026-08-12",28.78,28.7525,0.0179,1138.3287,28.7834,{"date":486,"open":480,"high":480,"low":487,"close":487,"change":488,"percent_change":402,"volume":489,"transactions":446,"vwap":490},"2026-08-11",28.7346,-0.0362,611.2587,28.8028,{"date":492,"open":493,"high":493,"low":494,"close":495,"change":496,"percent_change":497,"volume":498,"transactions":293,"vwap":499},"2026-08-10",28.799,28.74,28.7708,-0.0212,-0.07,1152.3055,28.7491,{"date":501,"open":23,"high":23,"low":384,"close":502,"change":503,"percent_change":504,"volume":505,"transactions":218,"vwap":506},"2026-08-07",28.792,0.047,0.16,578.6547,28.8432,{"date":508,"open":509,"high":509,"low":510,"close":510,"change":511,"percent_change":242,"volume":512,"transactions":218,"vwap":513},"2026-08-06",28.9,28.745,-0.165,513.2627,28.7951,{"date":515,"open":516,"high":517,"low":516,"close":518,"change":519,"percent_change":145,"volume":520,"transactions":422,"vwap":521},"2026-08-05",28.86,28.925,28.91,0.1097,3869.021566,28.875,{"date":523,"open":384,"high":524,"low":384,"close":525,"change":526,"percent_change":527,"volume":528,"transactions":529,"vwap":530},"2026-08-04",28.84,28.8003,0.3131,1.1,25870.900144,89,28.7901,{"date":532,"open":533,"high":534,"low":535,"close":534,"change":536,"percent_change":537,"volume":538,"transactions":372,"vwap":539},"2026-08-03",28.455,28.4872,28.4516,0.2668,0.95,989.8853,28.4507,{"date":541,"open":542,"high":542,"low":542,"close":542,"change":543,"percent_change":544,"volume":545,"transactions":181,"vwap":546},"2026-07-31",28.2204,0.1781,0.64,176.0243,27.9819,{"date":548,"open":232,"high":549,"low":232,"close":549,"change":550,"percent_change":551,"volume":552,"transactions":260,"vwap":553},"2026-07-30",28.0423,0.3017,1.09,1862.459209,27.9081,{"date":555,"open":556,"high":557,"low":558,"close":558,"change":559,"percent_change":560,"volume":561,"transactions":529,"vwap":562},"2026-07-29",27.97,28.089,27.7406,-0.5236,-1.85,4912.9248,27.9427,{"date":564,"open":565,"high":566,"low":567,"close":568,"change":569,"percent_change":352,"volume":570,"transactions":446,"vwap":571},"2026-07-28",28.2,28.28,28.19,28.2642,0.258,1305.9073,28.2158,{"date":573,"open":556,"high":574,"low":556,"close":574,"change":575,"percent_change":576,"volume":577,"transactions":181,"vwap":578},"2026-07-27",28.0062,0.1098,0.39,289.119644,27.9879,{"date":580,"open":581,"high":581,"low":581,"close":581,"change":582,"percent_change":583,"volume":584,"transactions":311,"vwap":585},"2026-07-24",27.8964,0.1134,0.41,175.6103,27.8825,{"date":587,"open":18,"high":588,"low":18,"close":588,"change":589,"percent_change":590,"volume":591,"transactions":260,"vwap":592},"2026-07-23",27.783,-0.2505,-0.89,496.319537,27.7595,{"date":594,"open":595,"high":595,"low":595,"close":595,"change":596,"percent_change":597,"volume":598,"transactions":599,"vwap":600},"2026-07-22",28.0335,0.0227,0.08,276.8193,37,28.0745,{"date":602,"open":603,"high":603,"low":603,"close":603,"change":604,"percent_change":605,"volume":606,"transactions":380,"vwap":607},"2026-07-21",28.0108,0.1654,0.59,274.2853,28.0121,{"date":609,"open":556,"high":610,"low":611,"close":611,"change":612,"percent_change":613,"volume":614,"transactions":429,"vwap":615},"2026-07-20",27.999,27.8454,-0.217,-0.77,766.7183,27.9767,{"date":617,"open":618,"high":618,"low":618,"close":618,"change":619,"percent_change":620,"volume":621,"transactions":622,"vwap":623},"2026-07-17",28.0624,-0.0176,-0.06,264.623648,36,28.1791,{"date":625,"open":626,"high":626,"low":626,"close":626,"change":627,"percent_change":497,"volume":628,"transactions":311,"vwap":629},"2026-07-16",28.08,-0.0207,203.4233,28.1068,{"date":631,"open":632,"high":633,"low":634,"close":633,"change":635,"percent_change":636,"volume":637,"transactions":638,"vwap":639},"2026-07-15",28.07,28.1007,28.04,0.0376,0.13,538.5783,53,28.0686,{"date":641,"open":642,"high":643,"low":642,"close":643,"change":644,"percent_change":597,"volume":645,"transactions":476,"vwap":646},"2026-07-14",28.06,28.0631,0.0231,326.4913,28.0071,{"date":648,"open":634,"high":634,"low":634,"close":634,"change":649,"percent_change":234,"volume":650,"transactions":651,"vwap":652},"2026-07-13",-0.056,515.4103,58,28.0842,{"date":654,"open":280,"high":655,"low":280,"close":655,"change":656,"percent_change":150,"volume":657,"transactions":9,"vwap":655},"2026-07-10",28.096001,0.097,1500,{"date":659,"open":660,"high":661,"low":660,"close":610,"change":662,"percent_change":21,"volume":663,"transactions":9,"vwap":610},"2026-07-09",27.99,28.040001,0.038,1600,{"date":665,"open":212,"high":666,"low":667,"close":666,"change":668,"percent_change":669,"volume":663,"transactions":9,"vwap":666},"2026-07-08",27.961,27.865,-0.192,-0.68,{"date":671,"open":672,"high":672,"low":673,"close":674,"change":675,"percent_change":620,"volume":676,"transactions":9,"vwap":674},"2026-07-07",28.205,28.14,28.153,-0.017,2700,{"date":678,"open":626,"high":679,"low":626,"close":679,"change":680,"percent_change":681,"volume":682,"transactions":9,"vwap":679},"2026-07-06",28.17,0.084,0.3,500,{"date":684,"open":661,"high":685,"low":212,"close":685,"change":686,"percent_change":687,"volume":688,"transactions":9,"vwap":685},"2026-07-02",28.086,0.173,0.62,2500,{"date":690,"open":691,"high":661,"low":691,"close":692,"change":693,"percent_change":504,"volume":694,"transactions":9,"vwap":692},"2026-07-01",27.859,27.913,0.044,1700,{"date":696,"open":697,"high":698,"low":699,"close":700,"change":701,"percent_change":583,"volume":702,"transactions":9,"vwap":700},"2026-06-30",27.89,27.905,27.82,27.869,0.113,2300,{"date":704,"open":705,"high":705,"low":19,"close":706,"change":707,"percent_change":708,"volume":709,"transactions":9,"vwap":706},"2026-06-29",27.765,27.756,0.12,0.43,1200,{"date":711,"open":712,"high":17,"low":712,"close":713,"change":714,"percent_change":715,"volume":716,"transactions":9,"vwap":713},"2026-06-26",27.51,27.636,0.056,0.2,1100,{"date":718,"open":719,"high":720,"low":721,"close":721,"change":722,"percent_change":723,"volume":724,"transactions":9,"vwap":721},"2026-06-25",27.7,27.755,27.58,-0.04,-0.14,5900,{"date":726,"open":727,"high":719,"low":727,"close":727,"change":728,"percent_change":729,"volume":702,"transactions":9,"vwap":727},"2026-06-24",27.62,0.071,0.26,{"date":731,"open":732,"high":19,"low":733,"close":733,"change":734,"percent_change":735,"volume":736,"transactions":9,"vwap":733},"2026-06-23",27.57,27.549,-0.031,-0.11,2200,{"date":738,"open":739,"high":721,"low":739,"close":721,"change":740,"percent_change":344,"volume":741,"transactions":9,"vwap":721},"2026-06-22",27.45,-0.086,3400,{"date":743,"open":744,"high":719,"low":745,"close":746,"change":747,"percent_change":105,"volume":748,"transactions":9,"vwap":746},"2026-06-18",27.679,27.6,27.666,0.017,9100,{"date":750,"open":751,"high":751,"low":752,"close":752,"change":753,"percent_change":754,"volume":755,"transactions":9,"vwap":752},"2026-06-17",27.825,27.649,-0.142,-0.51,700,{"date":757,"open":758,"high":222,"low":759,"close":759,"change":760,"percent_change":761,"volume":755,"transactions":9,"vwap":759},"2026-06-16",27.795,27.791,0.103,0.37,{"date":763,"open":719,"high":232,"low":764,"close":764,"change":765,"percent_change":766,"volume":767,"transactions":9,"vwap":764},"2026-06-15",27.688,0.149,0.54,4400,{"date":769,"open":770,"high":771,"low":772,"close":773,"change":774,"percent_change":50,"volume":775,"transactions":9,"vwap":773},"2026-06-12",27.44,27.575,27.39,27.539,0.134,4800,{"date":777,"open":778,"high":779,"low":778,"close":779,"change":780,"percent_change":781,"volume":782,"transactions":9,"vwap":779},"2026-06-11",27.14,27.405,0.33,1.22,3600,{"date":784,"open":785,"high":785,"low":786,"close":786,"change":787,"percent_change":788,"volume":789,"transactions":9,"vwap":786},"2026-06-10",27.33,27.075001,-0.304,-1.11,1400,{"date":791,"open":792,"high":793,"low":794,"close":793,"change":795,"percent_change":597,"volume":796,"transactions":9,"vwap":793},"2026-06-09",27.23,27.379,27.13,0.022,9200,{"date":798,"open":799,"high":799,"low":800,"close":800,"change":801,"percent_change":497,"volume":802,"transactions":9,"vwap":800},"2026-06-08",27.5,27.357,-0.019,6100,{"date":804,"open":805,"high":805,"low":806,"close":807,"change":808,"percent_change":809,"volume":810,"transactions":9,"vwap":807},"2026-06-05",27.59,27.37,27.376,-0.284,-1.03,4000,{"date":812,"open":813,"high":814,"low":813,"close":814,"change":258,"percent_change":115,"volume":775,"transactions":9,"vwap":814},"2026-06-04",27.54,27.66,{"date":816,"open":817,"high":817,"low":818,"close":818,"change":819,"percent_change":820,"volume":821,"transactions":9,"vwap":818},"2026-06-03",27.475,27.35,-0.179,-0.65,3100,{"date":823,"open":824,"high":825,"low":824,"close":825,"change":826,"percent_change":140,"volume":827,"transactions":9,"vwap":825},"2026-06-02",27.32,27.529,0.089,1800,{"date":829,"open":721,"high":721,"low":830,"close":770,"change":831,"percent_change":504,"volume":832,"transactions":9,"vwap":770},"2026-06-01",27.36,0.045,3700,{"date":834,"open":835,"high":836,"low":835,"close":837,"change":707,"percent_change":838,"volume":839,"transactions":9,"vwap":837},"2026-05-29",27.31,27.41,27.395,0.44,900,{"date":841,"open":842,"high":843,"low":842,"close":844,"change":845,"percent_change":444,"volume":846,"transactions":9,"vwap":844},"2026-05-28",27.17,27.3,27.275,0.019,2600,{"date":848,"open":849,"high":850,"low":792,"close":851,"change":852,"percent_change":853,"volume":854,"transactions":9,"vwap":851},"2026-05-27",27.24,27.29,27.256,0.066,0.24,6300,{"date":856,"open":185,"high":185,"low":857,"close":858,"change":801,"percent_change":497,"volume":859,"transactions":9,"vwap":858},"2026-05-26",27.15,27.19,5500,{"date":861,"open":858,"high":862,"low":863,"close":864,"change":765,"percent_change":361,"volume":767,"transactions":9,"vwap":864},"2026-05-22",27.34,27.18,27.209,{"date":866,"open":867,"high":868,"low":869,"close":868,"change":870,"percent_change":576,"volume":871,"transactions":9,"vwap":868},"2026-05-21",26.965,27.059999,26.88,0.106,2800,{"date":873,"open":874,"high":875,"low":876,"close":875,"change":877,"percent_change":527,"volume":657,"transactions":9,"vwap":875},"2026-05-20",26.674,26.954,26.64,0.294,{"date":879,"open":880,"high":881,"low":882,"close":882,"change":883,"percent_change":884,"volume":885,"transactions":9,"vwap":882},"2026-05-19",26.7,26.8,26.66,-0.146,-0.54,1300,{"date":887,"open":888,"high":889,"low":888,"close":890,"change":891,"percent_change":892,"volume":688,"transactions":9,"vwap":890},"2026-05-18",26.785,26.85,26.806,-0.032,-0.12,{"date":894,"open":895,"high":896,"low":897,"close":898,"change":899,"percent_change":900,"volume":901,"transactions":9,"vwap":898},"2026-05-15",26.86,26.95,26.827,26.838,-0.235,-0.87,7300,{"date":903,"open":904,"high":905,"low":904,"close":906,"change":907,"percent_change":908,"volume":775,"transactions":9,"vwap":906},"2026-05-14",27.01,27.093,27.073,0.188,0.7,{"date":910,"open":869,"high":911,"low":912,"close":913,"change":914,"percent_change":915,"volume":741,"transactions":9,"vwap":913},"2026-05-13",26.899,26.813,26.885,-0.048,-0.18,{"date":917,"open":918,"high":919,"low":918,"close":919,"change":852,"percent_change":120,"volume":657,"transactions":9,"vwap":919},"2026-05-12",26.81,26.933,{"date":921,"open":922,"high":923,"low":922,"close":924,"change":925,"percent_change":410,"volume":926,"transactions":9,"vwap":924},"2026-05-11",26.771,26.87,26.867,0.062,4100,{"date":928,"open":929,"high":923,"low":929,"close":930,"change":931,"percent_change":504,"volume":932,"transactions":9,"vwap":930},"2026-05-08",26.75,26.805,0.042,7200,{"date":934,"open":935,"high":935,"low":936,"close":937,"change":938,"percent_change":319,"volume":688,"transactions":9,"vwap":937},"2026-05-07",26.94,26.751,26.763,-0.178,{"date":940,"open":895,"high":941,"low":895,"close":941,"change":942,"percent_change":115,"volume":716,"transactions":9,"vwap":941},"2026-05-06",26.941,0.301,{"date":944,"open":945,"high":946,"low":945,"close":876,"change":947,"percent_change":135,"volume":948,"transactions":9,"vwap":876},"2026-05-05",26.54,26.65,0.175,3300,{"date":950,"open":951,"high":952,"low":953,"close":953,"change":954,"percent_change":955,"volume":702,"transactions":9,"vwap":953},"2026-05-04",26.67,26.695,26.465,-0.279,-1.04,{"date":957,"open":889,"high":958,"low":959,"close":959,"change":914,"percent_change":915,"volume":846,"transactions":9,"vwap":959},"2026-05-01",26.91,26.744,{"date":961,"open":962,"high":963,"low":962,"close":963,"change":964,"percent_change":965,"volume":966,"transactions":9,"vwap":963},"2026-04-30",26.55,26.792,0.387,1.47,600,{"date":968,"open":969,"high":969,"low":969,"close":969,"change":970,"percent_change":971,"volume":972,"transactions":9,"vwap":969},"2026-04-29",26.405,-0.125,-0.47,100,{"date":974,"open":975,"high":975,"low":976,"close":976,"change":801,"percent_change":497,"volume":839,"transactions":9,"vwap":976},"2026-04-28",26.571,26.53,{"date":978,"open":979,"high":980,"low":979,"close":980,"change":981,"percent_change":982,"volume":983,"transactions":9,"vwap":980},"2026-04-27",26.46,26.549,-0.004,-0.02,5200,{"date":985,"open":986,"high":986,"low":987,"close":988,"change":989,"percent_change":420,"volume":846,"transactions":9,"vwap":988},"2026-04-24",26.61,26.48,26.553,-0.007,{"date":991,"open":992,"high":992,"low":993,"close":993,"change":994,"percent_change":995,"volume":966,"transactions":9,"vwap":993},"2026-04-23",26.58,26.56,-0.072,-0.27,{"date":997,"open":998,"high":999,"low":1000,"close":1001,"change":1002,"percent_change":1003,"volume":694,"transactions":9,"vwap":1001},"2026-04-22",26.645,26.709,26.6,26.632,0.122,0.46,{"date":1005,"open":987,"high":1006,"low":987,"close":1006,"change":1007,"percent_change":1008,"volume":755,"transactions":9,"vwap":1006},"2026-04-21",26.51,-0.092,-0.35,{"date":1010,"open":1011,"high":1011,"low":1000,"close":1012,"change":1013,"percent_change":1014,"volume":789,"transactions":9,"vwap":1012},"2026-04-20",26.639,26.602,-0.1,-0.37,{"date":1016,"open":945,"high":918,"low":1006,"close":1017,"change":1018,"percent_change":1019,"volume":1020,"transactions":9,"vwap":1017},"2026-04-17",26.702,0.372,1.41,1900,{"date":1022,"open":1023,"high":1024,"low":1025,"close":1026,"change":1027,"percent_change":1028,"volume":694,"transactions":9,"vwap":1026},"2026-04-16",26.303,26.35,26.3,26.33,0.03,0.11,{"date":1030,"open":1031,"high":1025,"low":1032,"close":1025,"change":1033,"percent_change":722,"volume":1034,"transactions":9,"vwap":1025},"2026-04-15",26.256,26.23,-0.011,3000,{"date":1036,"open":1025,"high":1037,"low":1038,"close":1039,"change":1040,"percent_change":150,"volume":1034,"transactions":9,"vwap":1039},"2026-04-14",26.32,26.28,26.311,0.093,{"date":1042,"open":1043,"high":1044,"low":1043,"close":1044,"change":1045,"percent_change":761,"volume":1046,"transactions":9,"vwap":1044},"2026-04-13",26.040001,26.218,0.096,3800,{"date":1048,"open":1049,"high":1049,"low":1050,"close":1050,"change":187,"percent_change":1051,"volume":716,"transactions":9,"vwap":1050},"2026-04-10",26.17,26.122,-0.19,{"date":1053,"open":1054,"high":1054,"low":1055,"close":1056,"change":1057,"percent_change":258,"volume":821,"transactions":9,"vwap":1056},"2026-04-09",26.19,26.049999,26.172,0.081,{"date":1059,"open":1060,"high":1061,"low":1060,"close":1062,"change":1063,"percent_change":1064,"volume":885,"transactions":9,"vwap":1062},"2026-04-08",26.030001,26.1,26.091,0.478,1.87,{"date":1066,"open":1067,"high":1068,"low":1069,"close":1068,"change":187,"percent_change":1051,"volume":966,"transactions":9,"vwap":1068},"2026-04-07",25.531,25.613,25.52,{"date":1071,"open":1072,"high":1073,"low":1072,"close":1073,"change":597,"percent_change":258,"volume":755,"transactions":9,"vwap":1073},"2026-04-06",25.585,25.663,{"date":1075,"open":1076,"high":1077,"low":1076,"close":1077,"change":989,"percent_change":420,"volume":966,"transactions":9,"vwap":1077},"2026-04-02",25.49,25.583,{"date":1079,"open":1080,"high":1081,"low":1080,"close":1082,"change":1083,"percent_change":1084,"volume":1085,"transactions":9,"vwap":1082},"2026-04-01",25.53,25.66,25.59,0.114,0.45,12800,{"date":1087,"open":1088,"high":1089,"low":1088,"close":1089,"change":1063,"percent_change":1090,"volume":1091,"transactions":9,"vwap":1089},"2026-03-31",25.335,25.476,1.91,300,{"date":1093,"open":1094,"high":1095,"low":1096,"close":1096,"change":1097,"percent_change":681,"volume":885,"transactions":9,"vwap":1096},"2026-03-30",25.030001,25.040001,24.998,0.074,{"date":1099,"open":1100,"high":1101,"low":24,"close":1102,"change":1103,"percent_change":1104,"volume":821,"transactions":9,"vwap":1102},"2026-03-27",25.12,25.13,24.924,-0.353,-1.4,{"date":1106,"open":1107,"high":1107,"low":1108,"close":1108,"change":1109,"percent_change":1110,"volume":839,"transactions":9,"vwap":1108},"2026-03-26",25.471,25.277,-0.205,-0.8,{"date":1112,"open":1113,"high":1114,"low":1115,"close":1116,"change":1117,"percent_change":1118,"volume":1119,"transactions":9,"vwap":1116},"2026-03-25",25.5,25.55,25.47,25.482,0.141,0.56,2000,{"date":1121,"open":1122,"high":1123,"low":1122,"close":1124,"change":1125,"percent_change":1051,"volume":702,"transactions":9,"vwap":1124},"2026-03-24",25.33,25.44,25.341,-0.047,{"date":1127,"open":1128,"high":1128,"low":1129,"close":1129,"change":21,"percent_change":361,"volume":839,"transactions":9,"vwap":1129},"2026-03-23",25.54,25.388,{"date":1131,"open":1132,"high":1133,"low":1134,"close":1135,"change":899,"percent_change":1136,"volume":716,"transactions":9,"vwap":1135},"2026-03-20",25.34,25.35,25.21,25.248,-0.92,{"date":1138,"open":1139,"high":1140,"low":1141,"close":1140,"change":1142,"percent_change":1143,"volume":1144,"transactions":9,"vwap":1140},"2026-03-19",25.48,25.483,25.38,-0.104,-0.41,4200,{"date":1146,"open":1147,"high":1148,"low":1149,"close":1150,"change":1151,"percent_change":1152,"volume":1153,"transactions":9,"vwap":1150},"2026-03-18",25.8,25.81,25.58,25.587,-0.435,-1.67,4300,{"date":1155,"open":1156,"high":1156,"low":1157,"close":1157,"change":1158,"percent_change":1028,"volume":716,"transactions":9,"vwap":1157},"2026-03-17",26.084999,26.021999,0.029,{"date":1160,"open":1055,"high":1055,"low":1161,"close":1162,"change":1163,"percent_change":1164,"volume":736,"transactions":9,"vwap":1162},"2026-03-16",25.98,25.993,0.219,0.85,{"date":1166,"open":1161,"high":1161,"low":1167,"close":1168,"change":497,"percent_change":995,"volume":1169,"transactions":9,"vwap":1168},"2026-03-13",25.77,25.774,2400,{"date":1171,"open":1172,"high":1173,"low":1174,"close":1174,"change":1175,"percent_change":1176,"volume":1177,"transactions":9,"vwap":1174},"2026-03-12",25.94,25.95,25.844,-0.389,-1.48,5700,{"date":1179,"open":1180,"high":1180,"low":1181,"close":1182,"change":1183,"percent_change":216,"volume":775,"transactions":9,"vwap":1182},"2026-03-11",26.355,26.18,26.233,-0.147,{"date":1185,"open":1186,"high":1187,"low":1188,"close":1189,"change":1190,"percent_change":20,"volume":1191,"transactions":9,"vwap":1189},"2026-03-10",26.36,26.605,26.275,26.38,0.01,3200,{"date":1193,"open":1194,"high":953,"low":1194,"close":1195,"change":701,"percent_change":708,"volume":1196,"transactions":9,"vwap":1195},"2026-03-09",25.88,26.37,13400,{"date":1198,"open":1199,"high":1200,"low":1201,"close":1200,"change":1202,"percent_change":809,"volume":1034,"transactions":9,"vwap":1200},"2026-03-06",26.2,26.257,26,-0.273,{"date":1204,"open":1205,"high":1205,"low":1037,"close":976,"change":1206,"percent_change":1207,"volume":1208,"transactions":9,"vwap":976},"2026-03-05",26.705,-0.409,-1.52,2900,{"date":1210,"open":930,"high":1211,"low":930,"close":1211,"change":1212,"percent_change":605,"volume":702,"transactions":9,"vwap":1211},"2026-03-04",26.939,0.159,{"date":1214,"open":1215,"high":881,"low":1024,"close":1216,"change":1217,"percent_change":613,"volume":821,"transactions":9,"vwap":1216},"2026-03-03",26.4,26.78,-0.209,{"date":1219,"open":1220,"high":1221,"low":1220,"close":1221,"change":1222,"percent_change":20,"volume":657,"transactions":9,"vwap":1221},"2026-03-02",26.83,26.989,0.012,{"date":1224,"open":1225,"high":1225,"low":1226,"close":1227,"change":1228,"percent_change":955,"volume":1229,"transactions":9,"vwap":1227},"2026-02-27",27.12,26.865,26.977,-0.283,4700,{"date":1231,"open":843,"high":843,"low":1232,"close":1233,"change":1234,"percent_change":1235,"volume":782,"transactions":9,"vwap":1233},"2026-02-26",27.113,27.26,0.025,0.09,{"date":1237,"open":1238,"high":1239,"low":1240,"close":1239,"change":1241,"percent_change":1242,"volume":1169,"transactions":9,"vwap":1239},"2026-02-25",27.155,27.235,27.119,0.139,0.51,{"date":1244,"open":868,"high":1245,"low":1246,"close":1247,"change":1248,"percent_change":1249,"volume":172,"transactions":9,"vwap":1247},"2026-02-24",27.11,27.049999,27.096001,0.237,0.88,{"date":1251,"open":1252,"high":1252,"low":1253,"close":1253,"change":1254,"percent_change":1255,"volume":688,"transactions":9,"vwap":1253},"2026-02-23",27.2,26.859,-0.45,-1.65,{"date":1257,"open":850,"high":732,"low":849,"close":1258,"change":1259,"percent_change":708,"volume":1034,"transactions":9,"vwap":1258},"2026-02-20",27.309,0.117,{"date":1261,"open":842,"high":1262,"low":842,"close":1263,"change":1264,"percent_change":1265,"volume":663,"transactions":9,"vwap":1263},"2026-02-19",27.225,27.192,-0.107,-0.39,{"date":1267,"open":1268,"high":1268,"low":1269,"close":1270,"change":1271,"percent_change":258,"volume":1272,"transactions":9,"vwap":1270},"2026-02-18",27.38,27.203,27.299,0.085,6200,{"date":1274,"open":1275,"high":1276,"low":1275,"close":1276,"change":1277,"percent_change":1278,"volume":821,"transactions":9,"vwap":1276},"2026-02-17",27.040001,27.214,0.059,0.22,{"date":1280,"open":1281,"high":1238,"low":1282,"close":1238,"change":1283,"percent_change":1284,"volume":663,"transactions":9,"vwap":1238},"2026-02-13",27.09,27,0.005,0.02,{"date":1286,"open":1287,"high":1287,"low":794,"close":857,"change":1288,"percent_change":590,"volume":1289,"transactions":9,"vwap":857},"2026-02-12",27.49,-0.243,8700,{"date":1291,"open":727,"high":727,"low":862,"close":1292,"change":1293,"percent_change":1027,"volume":832,"transactions":9,"vwap":1292},"2026-02-11",27.393,0.007,{"date":1295,"open":1296,"high":185,"low":1297,"close":1297,"change":1298,"percent_change":597,"volume":1299,"transactions":9,"vwap":1297},"2026-02-10",27.445,27.386,0.021,5100,{"date":1301,"open":739,"high":739,"low":1302,"close":1303,"change":1304,"percent_change":1305,"volume":846,"transactions":9,"vwap":1303},"2026-02-09",27.25,27.365,0.015,0.05,{"date":1307,"open":1308,"high":818,"low":1308,"close":818,"change":1309,"percent_change":1310,"volume":885,"transactions":9,"vwap":818},"2026-02-06",27.21,0.526,1.96,{"date":1312,"open":1313,"high":1314,"low":1216,"close":1314,"change":1315,"percent_change":335,"volume":948,"transactions":9,"vwap":1314},"2026-02-05",26.79,26.824,-0.257,{"date":1317,"open":1318,"high":1319,"low":1318,"close":1319,"change":1320,"percent_change":140,"volume":755,"transactions":9,"vwap":1319},"2026-02-04",26.975,27.080999,0.086,{"date":1322,"open":1323,"high":1323,"low":869,"close":1324,"change":1325,"percent_change":995,"volume":1119,"transactions":9,"vwap":1324},"2026-02-03",27.145,26.995,-0.074,{"date":1327,"open":1328,"high":1329,"low":1328,"close":1330,"change":1331,"percent_change":1332,"volume":709,"transactions":9,"vwap":1330},"2026-02-02",26.68,27.08,27.069,0.238,0.89,{"date":1334,"open":1335,"high":1336,"low":1335,"close":1336,"change":1337,"percent_change":1338,"volume":1191,"transactions":9,"vwap":1336},"2026-01-30",26.5,26.831,-0.039,-0.15,{"date":1340,"open":889,"high":923,"low":1341,"close":923,"change":1342,"percent_change":110,"volume":832,"transactions":9,"vwap":923},"2026-01-29",26.74,-0.003,{"date":1344,"open":1226,"high":1345,"low":889,"close":1345,"change":1346,"percent_change":1027,"volume":724,"transactions":9,"vwap":1345},"2026-01-28",26.873,0.008,{"date":1348,"open":1341,"high":1349,"low":1341,"close":1226,"change":206,"percent_change":1350,"volume":1351,"transactions":9,"vwap":1226},"2026-01-27",26.9,-0.63,4600,{"date":1353,"open":1246,"high":1246,"low":1318,"close":1354,"change":1117,"percent_change":1355,"volume":810,"transactions":9,"vwap":1354},"2026-01-26",27.035,0.52,{"date":1357,"open":1358,"high":1358,"low":1359,"close":1360,"change":1142,"percent_change":1265,"volume":926,"transactions":9,"vwap":1360},"2026-01-23",26.96,26.821,26.894,{"date":1362,"open":1358,"high":1363,"low":1358,"close":1364,"change":774,"percent_change":1365,"volume":1191,"transactions":9,"vwap":1364},"2026-01-22",27.094999,26.998,0.5,{"date":1367,"open":951,"high":869,"low":951,"close":1368,"change":1369,"percent_change":537,"volume":1370,"transactions":9,"vwap":1368},"2026-01-21",26.864,0.254,9900,{"date":1372,"open":1328,"high":1341,"low":1373,"close":986,"change":971,"percent_change":1374,"volume":846,"transactions":9,"vwap":986},"2026-01-20",26.596,-1.74,{"date":1376,"open":794,"high":794,"low":1377,"close":1329,"change":1337,"percent_change":723,"volume":1378,"transactions":9,"vwap":1329},"2026-01-16",27.030001,2100,{"date":1380,"open":1381,"high":1382,"low":1381,"close":1240,"change":1383,"percent_change":150,"volume":885,"transactions":9,"vwap":1240},"2026-01-15",27.1,27.16,0.094,{"date":1385,"open":896,"high":1386,"low":896,"close":1386,"change":110,"percent_change":722,"volume":1191,"transactions":9,"vwap":1386},"2026-01-14",27.025,{"date":1388,"open":863,"high":863,"low":1377,"close":1354,"change":1389,"percent_change":378,"volume":1390,"transactions":9,"vwap":1354},"2026-01-13",-0.115,4900,{"date":1392,"open":1393,"high":857,"low":1275,"close":857,"change":1305,"percent_change":1394,"volume":741,"transactions":9,"vwap":857},"2026-01-12",27.07,0.18,{"date":1396,"open":1329,"high":778,"low":1246,"close":1381,"change":105,"percent_change":1278,"volume":832,"transactions":9,"vwap":1381},"2026-01-09",{"date":1398,"open":1349,"high":1329,"low":889,"close":1275,"change":597,"percent_change":681,"volume":1399,"transactions":9,"vwap":1275},"2026-01-08",13200,{"date":1401,"open":857,"high":858,"low":1358,"close":1358,"change":1402,"percent_change":754,"volume":1403,"transactions":9,"vwap":1358},"2026-01-07",-0.137,28200,{"date":1405,"open":904,"high":1245,"low":1358,"close":1406,"change":1407,"percent_change":687,"volume":1408,"transactions":9,"vwap":1406},"2026-01-06",27.097,0.168,6900,{"date":1410,"open":880,"high":1411,"low":880,"close":1412,"change":1413,"percent_change":1414,"volume":1415,"transactions":9,"vwap":1412},"2026-01-05",27.018999,26.929,0.256,0.96,13100,{"date":1417,"open":1000,"high":1418,"low":1000,"close":1419,"change":1420,"percent_change":853,"volume":1299,"transactions":9,"vwap":1419},"2026-01-02",27.178,26.673,0.063,{"date":1422,"open":1423,"high":882,"low":1000,"close":986,"change":1424,"percent_change":196,"volume":1425,"transactions":9,"vwap":986},"2025-12-31",26.631,-0.133,5400,{"date":1427,"open":1428,"high":1429,"low":946,"close":1430,"change":1431,"percent_change":1432,"volume":1433,"transactions":9,"vwap":1430},"2025-12-30",26.683,26.765,26.743,-1.392,-4.95,15800,{"date":1435,"open":1436,"high":1436,"low":1437,"close":1438,"change":1389,"percent_change":1143,"volume":1439,"transactions":9,"vwap":1438},"2025-12-29",28.25,28.1,28.135,10000,{"date":1441,"open":1436,"high":1436,"low":316,"close":1436,"change":1304,"percent_change":1305,"volume":796,"transactions":9,"vwap":1436},"2025-12-26",{"date":1443,"open":1437,"high":1444,"low":1437,"close":1444,"change":1445,"percent_change":761,"volume":1208,"transactions":9,"vwap":1444},"2025-12-24",28.235,0.105,{"date":1447,"open":1448,"high":1449,"low":1448,"close":1450,"change":1451,"percent_change":394,"volume":1452,"transactions":9,"vwap":1450},"2025-12-23",28.049999,28.16,28.13,0.058,15700,{"date":1454,"open":1455,"high":1456,"low":1457,"close":1458,"change":795,"percent_change":597,"volume":1459,"transactions":9,"vwap":1458},"2025-12-22",28.059999,28.12,27.98,28.072001,10500,{"date":1461,"open":1455,"high":248,"low":1448,"close":1448,"change":1462,"percent_change":120,"volume":1463,"transactions":9,"vwap":1448},"2025-12-19",0.069,10300,{"date":1465,"open":1466,"high":1467,"low":1468,"close":1469,"change":1470,"percent_change":853,"volume":1471,"transactions":9,"vwap":1469},"2025-12-18",28.049,28.3,27.955,27.981,0.067,12600,{"date":1473,"open":1474,"high":1474,"low":1475,"close":1476,"change":1477,"percent_change":1478,"volume":1479,"transactions":9,"vwap":1476},"2025-12-17",28.069,27.911,27.914,-0.084,-0.3,9000,{"date":1481,"open":1482,"high":1482,"low":1483,"close":1484,"change":1477,"percent_change":1478,"volume":1485,"transactions":9,"vwap":1484},"2025-12-16",28.22,27.937,27.998,7500,{"date":1487,"open":1438,"high":1438,"low":1488,"close":1489,"change":982,"percent_change":497,"volume":810,"transactions":9,"vwap":1489},"2025-12-15",28.030001,28.082001,{"date":1491,"open":316,"high":1492,"low":1493,"close":1494,"change":1495,"percent_change":1496,"volume":1497,"transactions":9,"vwap":1494},"2025-12-12",28.21,28.098,28.102,-0.045,-0.16,8000,{"date":1499,"open":268,"high":316,"low":268,"close":1500,"change":1501,"percent_change":908,"volume":1351,"transactions":9,"vwap":1500},"2025-12-11",28.147,0.196,{"date":1503,"open":231,"high":1504,"low":1505,"close":1506,"change":1507,"percent_change":687,"volume":1425,"transactions":9,"vwap":1506},"2025-12-10",27.962,27.75,27.951,0.172,{"date":1509,"open":1510,"high":1510,"low":231,"close":231,"change":1511,"percent_change":1338,"volume":839,"transactions":9,"vwap":231},"2025-12-09",27.91,-0.042,{"date":1513,"open":1514,"high":1514,"low":193,"close":1515,"change":1516,"percent_change":1517,"volume":1153,"transactions":9,"vwap":1515},"2025-12-08",27.875,27.821,-0.062,-0.22,{"date":1519,"open":212,"high":1520,"low":1521,"close":1522,"change":1523,"percent_change":707,"volume":948,"transactions":9,"vwap":1522},"2025-12-05",27.94,27.871,27.883,0.033,{"date":1525,"open":1514,"high":1526,"low":1527,"close":1528,"change":110,"percent_change":722,"volume":1169,"transactions":9,"vwap":1528},"2025-12-04",27.88,27.83,27.85,{"date":1530,"open":1531,"high":212,"low":1531,"close":1532,"change":21,"percent_change":1242,"volume":1119,"transactions":9,"vwap":1532},"2025-12-03",27.77,27.86,{"date":1534,"open":1535,"high":1505,"low":1535,"close":203,"change":826,"percent_change":140,"volume":948,"transactions":9,"vwap":203},"2025-12-02",27.69,{"date":1537,"open":1538,"high":1538,"low":1539,"close":1539,"change":1540,"percent_change":1541,"volume":702,"transactions":9,"vwap":1539},"2025-12-01",27.84,27.631,-0.129,-0.46,{"date":1543,"open":1544,"high":1545,"low":1544,"close":1546,"change":1547,"percent_change":120,"volume":1169,"transactions":9,"vwap":1546},"2025-11-28",27.695,27.79,27.76,0.068,{"date":1549,"open":1550,"high":18,"low":1550,"close":1551,"change":1552,"percent_change":1553,"volume":688,"transactions":9,"vwap":1551},"2025-11-26",27.61,27.692,0.147,0.53,{"date":1555,"open":1233,"high":1556,"low":849,"close":1557,"change":1558,"percent_change":1559,"volume":1378,"transactions":9,"vwap":1557},"2025-11-25",27.56,27.545,0.268,0.98,{"date":1561,"open":1233,"high":835,"low":1562,"close":1563,"change":1564,"percent_change":1496,"volume":1565,"transactions":9,"vwap":1563},"2025-11-24",27.195,27.277,-0.043,5000,{"date":1567,"open":778,"high":1568,"low":778,"close":824,"change":1569,"percent_change":1570,"volume":172,"transactions":9,"vwap":824},"2025-11-21",27.4,0.332,1.23,{"date":1572,"open":1573,"high":1568,"low":935,"close":1574,"change":1424,"percent_change":1575,"volume":1485,"transactions":9,"vwap":1574},"2025-11-20",27.356,26.988,-0.49,{"date":1577,"open":1578,"high":857,"low":1246,"close":1579,"change":1580,"percent_change":110,"volume":810,"transactions":9,"vwap":1579},"2025-11-19",27.149,27.121,-0.002,{"date":1582,"open":1583,"high":1584,"low":1585,"close":1586,"change":1540,"percent_change":971,"volume":1587,"transactions":9,"vwap":1586},"2025-11-18",27.079,27.189,27.011999,27.123,7100,{"date":1589,"open":1531,"high":1531,"low":1590,"close":1591,"change":1592,"percent_change":1593,"volume":736,"transactions":9,"vwap":1591},"2025-11-17",27.22,27.252,-0.183,-0.67,{"date":1595,"open":1596,"high":799,"low":1596,"close":1597,"change":1477,"percent_change":344,"volume":827,"transactions":9,"vwap":1597},"2025-11-14",27.311,27.435,{"date":1599,"open":193,"high":193,"low":1600,"close":1600,"change":1601,"percent_change":1602,"volume":1020,"transactions":9,"vwap":1600},"2025-11-13",27.519,-0.268,-0.96,{"date":1604,"open":699,"high":699,"low":1505,"close":199,"change":1445,"percent_change":145,"volume":688,"transactions":9,"vwap":199},"2025-11-12",{"date":1606,"open":1287,"high":1607,"low":1287,"close":1607,"change":1608,"percent_change":135,"volume":694,"transactions":9,"vwap":1607},"2025-11-11",27.682,0.182,{"date":1610,"open":739,"high":799,"low":800,"close":799,"change":1611,"percent_change":274,"volume":789,"transactions":9,"vwap":799},"2025-11-10",0.166,{"date":1613,"open":1614,"high":1615,"low":857,"close":1615,"change":1027,"percent_change":1028,"volume":1034,"transactions":9,"vwap":1615},"2025-11-07",27.27,27.334,{"date":1617,"open":1268,"high":1268,"low":1618,"close":1619,"change":1620,"percent_change":216,"volume":716,"transactions":9,"vwap":1619},"2025-11-06",27.261,27.304,-0.153,{"date":1622,"open":1623,"high":1624,"low":1623,"close":1625,"change":1626,"percent_change":583,"volume":676,"transactions":9,"vwap":1625},"2025-11-05",27.355,27.465,27.457,0.112,{"date":1628,"open":1629,"high":1292,"low":1630,"close":1630,"change":1477,"percent_change":344,"volume":782,"transactions":9,"vwap":1630},"2025-11-04",27.381,27.345,{"date":1632,"open":1633,"high":739,"low":862,"close":1634,"change":1635,"percent_change":1008,"volume":1636,"transactions":9,"vwap":1634},"2025-11-03",27.43,27.429,-0.096,7900,{"date":1638,"open":1639,"high":1639,"low":1640,"close":1641,"change":693,"percent_change":504,"volume":1119,"transactions":9,"vwap":1641},"2025-10-31",27.55,27.52,27.525,{"date":1643,"open":732,"high":1644,"low":1645,"close":1645,"change":722,"percent_change":1338,"volume":663,"transactions":9,"vwap":1645},"2025-10-30",27.639,27.481,{"date":1647,"open":1648,"high":1649,"low":712,"close":1650,"change":1495,"percent_change":1496,"volume":821,"transactions":9,"vwap":1650},"2025-10-29",27.64,27.65,27.521,{"date":1652,"open":1653,"high":1648,"low":1653,"close":1654,"change":1655,"percent_change":474,"volume":1169,"transactions":9,"vwap":1654},"2025-10-28",27.53,27.566,0.046,{"date":1657,"open":772,"high":1640,"low":772,"close":1640,"change":1658,"percent_change":50,"volume":1659,"transactions":9,"vwap":1640},"2025-10-27",0.133,7600,{"date":1661,"open":1662,"high":1663,"low":1662,"close":1663,"change":1664,"percent_change":1665,"volume":1666,"transactions":9,"vwap":1663},"2025-10-24",27.285,27.387,0.197,0.72,800,{"date":1668,"open":842,"high":792,"low":842,"close":858,"change":1547,"percent_change":120,"volume":682,"transactions":9,"vwap":858},"2025-10-23",{"date":1670,"open":792,"high":792,"low":1275,"close":1671,"change":1672,"percent_change":1673,"volume":736,"transactions":9,"vwap":1671},"2025-10-22",27.122,-0.149,-0.55,{"date":1675,"open":858,"high":1676,"low":858,"close":1677,"change":1678,"percent_change":145,"volume":871,"transactions":9,"vwap":1677},"2025-10-21",27.319,27.271,0.102,{"date":1680,"open":1681,"high":1252,"low":1681,"close":1682,"change":1683,"percent_change":1684,"volume":846,"transactions":9,"vwap":1682},"2025-10-20",27.059,27.169,0.092,0.34,{"date":1686,"open":1281,"high":1687,"low":1688,"close":1688,"change":1689,"percent_change":766,"volume":755,"transactions":9,"vwap":1688},"2025-10-17",27.101,27.077,0.146,{"date":1691,"open":1692,"high":1692,"low":1693,"close":1694,"change":723,"percent_change":1695,"volume":827,"transactions":9,"vwap":1694},"2025-10-16",27.194,26.92,26.931,-0.52,{"date":1697,"open":792,"high":792,"low":1698,"close":1698,"change":1699,"percent_change":982,"volume":885,"transactions":9,"vwap":1698},"2025-10-15",27.070999,-0.006,{"date":1701,"open":1702,"high":1252,"low":1702,"close":1688,"change":1703,"percent_change":780,"volume":1378,"transactions":9,"vwap":1688},"2025-10-14",26.809,0.088,{"date":1705,"open":923,"high":1706,"low":923,"close":1221,"change":1707,"percent_change":781,"volume":702,"transactions":9,"vwap":1221},"2025-10-13",27.028999,0.326,{"date":1709,"open":1382,"high":842,"low":1710,"close":1710,"change":1711,"percent_change":1712,"volume":832,"transactions":9,"vwap":1710},"2025-10-10",26.663,-0.425,-1.57,{"date":1714,"open":864,"high":864,"low":1715,"close":1715,"change":1716,"percent_change":1717,"volume":839,"transactions":9,"vwap":1715},"2025-10-09",27.087999,-0.102,-0.38,{"date":1719,"open":1252,"high":850,"low":858,"close":858,"change":1720,"percent_change":1305,"volume":810,"transactions":9,"vwap":858},"2025-10-08",0.014,{"date":1722,"open":851,"high":1614,"low":1723,"close":1724,"change":1725,"percent_change":1496,"volume":709,"transactions":9,"vwap":1724},"2025-10-07",27.138,27.176,-0.044,{"date":1727,"open":792,"high":1302,"low":1728,"close":1590,"change":1729,"percent_change":-6,"volume":1191,"transactions":9,"vwap":1590},"2025-10-06",27.171,-0.001,{"date":1731,"open":1590,"high":1732,"low":1590,"close":1733,"change":1734,"percent_change":583,"volume":716,"transactions":9,"vwap":1733},"2025-10-03",27.284,27.221,0.111,{"date":1736,"open":778,"high":1382,"low":1393,"close":1245,"change":1737,"percent_change":1190,"volume":1191,"transactions":9,"vwap":1245},"2025-10-02",0.004,{"date":1739,"open":1281,"high":794,"low":1740,"close":1741,"change":1305,"percent_change":1394,"volume":789,"transactions":9,"vwap":1741},"2025-10-01",27.044001,27.106,{"date":1743,"open":1744,"high":1745,"low":1282,"close":1745,"change":1746,"percent_change":1394,"volume":709,"transactions":9,"vwap":1745},"2025-09-30",27.049,27.056,0.049,{"date":1748,"open":896,"high":1749,"low":1750,"close":1749,"change":1523,"percent_change":707,"volume":657,"transactions":9,"vwap":1749},"2025-09-29",27.007,26.911,{"date":1752,"open":1753,"high":1753,"low":1753,"close":1753,"change":1754,"percent_change":1755,"volume":972,"transactions":9,"vwap":1753},"2025-09-26",26.974,0.153,0.57,{"date":1757,"open":1220,"high":1220,"low":1359,"close":1359,"change":1758,"percent_change":1759,"volume":755,"transactions":9,"vwap":1359},"2025-09-25",-0.079,-0.29,{"date":1761,"open":1762,"high":1762,"low":1349,"close":1349,"change":994,"percent_change":995,"volume":172,"transactions":9,"vwap":1349},"2025-09-24",26.999,{"date":1764,"open":1765,"high":1381,"low":1766,"close":1767,"change":1768,"percent_change":234,"volume":846,"transactions":9,"vwap":1767},"2025-09-23",26.99,26.93,26.972,-0.055,{"date":1770,"open":1766,"high":1246,"low":923,"close":1771,"change":1772,"percent_change":402,"volume":1289,"transactions":9,"vwap":1771},"2025-09-22",27.027,-0.035,{"date":1774,"open":1382,"high":1382,"low":1775,"close":1776,"change":20,"percent_change":1777,"volume":688,"transactions":9,"vwap":1776},"2025-09-19",26.982,27.062,0.15,{"date":1779,"open":1780,"high":1275,"low":1780,"close":1781,"change":1470,"percent_change":120,"volume":709,"transactions":9,"vwap":1781},"2025-09-18",26.964,27.021999,{"date":1783,"open":896,"high":1282,"low":896,"close":1784,"change":1785,"percent_change":715,"volume":1046,"transactions":9,"vwap":1784},"2025-09-17",26.955,0.055,{"date":1787,"open":1788,"high":1788,"low":1789,"close":1349,"change":1790,"percent_change":620,"volume":854,"transactions":9,"vwap":1349},"2025-09-16",26.98,26.82,-0.016,{"date":1792,"open":935,"high":1793,"low":1794,"close":1795,"change":1796,"percent_change":444,"volume":1797,"transactions":9,"vwap":1795},"2025-09-15",26.959,26.882,26.916,0.018,3500,{"date":1799,"open":1788,"high":1788,"low":895,"close":1800,"change":1801,"percent_change":1759,"volume":694,"transactions":9,"vwap":1800},"2025-09-12",26.898,-0.077,{"date":1803,"open":1349,"high":1762,"low":1349,"close":1318,"change":1804,"percent_change":1805,"volume":846,"transactions":9,"vwap":1318},"2025-09-11",0.213,0.8,{"date":1807,"open":1788,"high":1788,"low":1808,"close":1809,"change":1810,"percent_change":1811,"volume":775,"transactions":9,"vwap":1809},"2025-09-10",26.73,26.762,-0.089,-0.33,{"date":1813,"open":1814,"high":923,"low":1814,"close":1815,"change":1097,"percent_change":1816,"volume":821,"transactions":9,"vwap":1815},"2025-09-09",26.72,26.851,0.28,{"date":1818,"open":1819,"high":1313,"low":1820,"close":1821,"change":1822,"percent_change":258,"volume":1587,"transactions":9,"vwap":1821},"2025-09-08",26.76,26.71,26.777,0.082,{"date":1824,"open":1220,"high":1220,"low":1328,"close":952,"change":1825,"percent_change":266,"volume":885,"transactions":9,"vwap":952},"2025-09-05",-0.069,{"date":1827,"open":1828,"high":1829,"low":1828,"close":1829,"change":1830,"percent_change":687,"volume":682,"transactions":9,"vwap":1829},"2025-09-04",26.63,26.764,0.164,{"date":1832,"open":1828,"high":1828,"low":1833,"close":1000,"change":1342,"percent_change":110,"volume":694,"transactions":9,"vwap":1000},"2025-09-03",26.579,{"date":1835,"open":993,"high":1836,"low":993,"close":1836,"change":1837,"percent_change":1838,"volume":966,"transactions":9,"vwap":1836},"2025-09-02",26.603,-0.097,-0.36,{"date":1840,"open":1841,"high":1341,"low":1842,"close":880,"change":722,"percent_change":1338,"volume":1299,"transactions":9,"vwap":880},"2025-08-29",26.719,26.69,{"date":1844,"open":1328,"high":1341,"low":1328,"close":1341,"change":503,"percent_change":1394,"volume":966,"transactions":9,"vwap":1341},"2025-08-28",{"date":1846,"open":1841,"high":1841,"low":1847,"close":1847,"change":1848,"percent_change":394,"volume":172,"transactions":9,"vwap":1847},"2025-08-27",26.693,0.057,{"date":1850,"open":1851,"high":1852,"low":1851,"close":1852,"change":845,"percent_change":444,"volume":682,"transactions":9,"vwap":1852},"2025-08-26",26.59,26.636,{"date":1854,"open":1814,"high":1814,"low":1855,"close":1855,"change":1856,"percent_change":1838,"volume":741,"transactions":9,"vwap":1855},"2025-08-25",26.617,-0.095,{"date":1858,"open":987,"high":1341,"low":987,"close":1859,"change":1860,"percent_change":1861,"volume":694,"transactions":9,"vwap":1859},"2025-08-22",26.712,0.365,1.39,{"date":1863,"open":1864,"high":1024,"low":1038,"close":1865,"change":1866,"percent_change":1517,"volume":1636,"transactions":9,"vwap":1865},"2025-08-21",26.29,26.347,-0.058,{"date":1868,"open":969,"high":969,"low":969,"close":969,"change":1869,"percent_change":1870,"volume":1871,"transactions":9,"vwap":969},"2025-08-20",0.026,0.1,200,{"date":1873,"open":1874,"high":1874,"low":1875,"close":1876,"change":1877,"percent_change":497,"volume":709,"transactions":9,"vwap":1876},"2025-08-19",26.45,26.361,26.379,-0.018,{"date":1879,"open":1880,"high":1880,"low":1024,"close":1881,"change":1882,"percent_change":820,"volume":755,"transactions":9,"vwap":1881},"2025-08-18",26.42,26.397,-0.173,{"date":1884,"open":992,"high":1828,"low":945,"close":1885,"change":1729,"percent_change":-6,"volume":1886,"transactions":9,"vwap":1885},"2025-08-15",26.57,21700,{"date":1888,"open":945,"high":992,"low":1006,"close":975,"change":1889,"percent_change":1890,"volume":1272,"transactions":9,"vwap":975},"2025-08-14",0.001,0,{"date":1892,"open":1893,"high":1885,"low":1893,"close":1885,"change":1894,"percent_change":1895,"volume":1208,"transactions":9,"vwap":1885},"2025-08-13",26.485,0.227,0.86,{"date":1897,"open":1898,"high":1898,"low":1899,"close":1899,"change":1900,"percent_change":1901,"volume":755,"transactions":9,"vwap":1899},"2025-08-12",26.359,26.343,0.27,1.04,{"date":1903,"open":1054,"high":1054,"low":1904,"close":1904,"change":1402,"percent_change":1695,"volume":885,"transactions":9,"vwap":1904},"2025-08-11",26.073,{"date":1906,"open":1181,"high":1907,"low":1908,"close":1907,"change":1909,"percent_change":1910,"volume":657,"transactions":9,"vwap":1907},"2025-08-08",26.21,26.13,0.165,0.63,{"date":1912,"open":1913,"high":1913,"low":1913,"close":1913,"change":1914,"percent_change":1695,"volume":972,"transactions":9,"vwap":1913},"2025-08-07",26.045,-0.135,{"date":1916,"open":1917,"high":1181,"low":1917,"close":1181,"change":105,"percent_change":410,"volume":1871,"transactions":9,"vwap":1181},"2025-08-06",26.061001,{"date":1919,"open":1920,"high":1920,"low":1920,"close":1920,"change":420,"percent_change":735,"volume":972,"transactions":9,"vwap":1920},"2025-08-05",26.12,{"date":1922,"open":1923,"high":1049,"low":1924,"close":1925,"change":1926,"percent_change":781,"volume":846,"transactions":9,"vwap":1925},"2025-08-04",26.059999,26.041,26.15,0.314,{"date":1928,"open":1929,"high":1929,"low":1148,"close":1930,"change":1931,"percent_change":1932,"volume":1933,"transactions":9,"vwap":1930},"2025-08-01",25.869,25.836,-0.256,-0.98,400,{"date":1935,"open":1936,"high":1026,"low":1937,"close":1937,"change":1938,"percent_change":1939,"volume":741,"transactions":9,"vwap":1937},"2025-07-31",26.27,26.091999,-0.156,-0.59,{"date":1941,"open":1936,"high":1942,"low":1943,"close":1943,"change":1801,"percent_change":1759,"volume":682,"transactions":9,"vwap":1943},"2025-07-30",26.369,26.248,{"date":1945,"open":1186,"high":1186,"low":1025,"close":1946,"change":1947,"percent_change":1948,"volume":966,"transactions":9,"vwap":1946},"2025-07-29",26.325,-0.075,-0.28,{"date":1950,"open":1951,"high":1874,"low":1951,"close":1215,"change":722,"percent_change":1338,"volume":709,"transactions":9,"vwap":1215},"2025-07-28",26.371,{"date":1953,"open":976,"high":976,"low":1954,"close":1955,"change":1956,"percent_change":1957,"volume":172,"transactions":9,"vwap":1955},"2025-07-25",26.351,26.44,0.127,0.48,{"date":1959,"open":1876,"high":1876,"low":1960,"close":1961,"change":892,"percent_change":1254,"volume":832,"transactions":9,"vwap":1961},"2025-07-24",26.31,26.313,{"date":1963,"open":1964,"high":1965,"low":1964,"close":1965,"change":1966,"percent_change":1967,"volume":972,"transactions":9,"vwap":1965},"2025-07-23",26.401,26.433,0.198,0.75,{"date":1969,"open":1054,"high":1970,"low":1054,"close":1970,"change":1971,"percent_change":140,"volume":755,"transactions":9,"vwap":1970},"2025-07-22",26.235,0.083,{"date":1973,"open":1199,"high":1974,"low":1908,"close":1975,"change":1976,"percent_change":266,"volume":871,"transactions":9,"vwap":1975},"2025-07-21",26.26,26.152,-0.067,{"date":1978,"open":1199,"high":1979,"low":1199,"close":1979,"change":1980,"percent_change":196,"volume":885,"transactions":9,"vwap":1979},"2025-07-18",26.219,-0.131,{"date":1982,"open":1024,"high":1024,"low":1024,"close":1024,"change":826,"percent_change":1684,"volume":1091,"transactions":9,"vwap":1024},"2025-07-17",{"date":1984,"open":1985,"high":1864,"low":1199,"close":1986,"change":714,"percent_change":394,"volume":966,"transactions":9,"vwap":1986},"2025-07-16",26.25,26.261,{"date":1988,"open":1864,"high":1864,"low":1989,"close":1989,"change":1990,"percent_change":1991,"volume":1091,"transactions":9,"vwap":1989},"2025-07-15",26.205,-0.117,-0.44,{"date":1993,"open":1936,"high":1994,"low":1936,"close":1994,"change":1995,"percent_change":707,"volume":1871,"transactions":9,"vwap":1994},"2025-07-14",26.322,0.032,{"date":1997,"open":1960,"high":1960,"low":1936,"close":1864,"change":1998,"percent_change":1265,"volume":1666,"transactions":9,"vwap":1864},"2025-07-11",-0.103,{"date":2000,"open":2001,"high":2001,"low":2001,"close":2001,"change":1420,"percent_change":853,"volume":972,"transactions":9,"vwap":2001},"2025-07-10",26.393,{"date":2003,"open":1936,"high":1026,"low":1936,"close":1026,"change":444,"percent_change":1900,"volume":702,"transactions":9,"vwap":1026},"2025-07-09",{"date":2005,"open":2006,"high":2006,"low":2007,"close":1974,"change":2008,"percent_change":723,"volume":172,"transactions":9,"vwap":1974},"2025-07-08",26.329,26.24,-0.038,{"date":2010,"open":2011,"high":2011,"low":1038,"close":2012,"change":2013,"percent_change":196,"volume":716,"transactions":9,"vwap":2012},"2025-07-07",26.419,26.298,-0.132,{"date":2015,"open":2016,"high":2016,"low":2016,"close":2016,"change":1678,"percent_change":576,"volume":972,"transactions":9,"vwap":2016},"2025-07-03",26.43,{"date":2018,"open":1188,"high":2019,"low":1188,"close":2020,"change":1293,"percent_change":1027,"volume":1119,"transactions":9,"vwap":2020},"2025-07-02",26.34,26.328,{"date":2022,"open":1037,"high":1942,"low":1037,"close":2023,"change":2024,"percent_change":1365,"volume":716,"transactions":9,"vwap":2023},"2025-07-01",26.321,0.131,{"date":2026,"open":1925,"high":1054,"low":1925,"close":1054,"change":701,"percent_change":708,"volume":1933,"transactions":9,"vwap":1054},"2025-06-30",{"date":2028,"open":2029,"high":2029,"low":2030,"close":2030,"change":1689,"percent_change":1118,"volume":716,"transactions":9,"vwap":2030},"2025-06-27",26.09,26.077,{"date":2032,"open":2033,"high":2033,"low":2033,"close":2033,"change":2034,"percent_change":135,"volume":972,"transactions":9,"vwap":2033},"2025-06-26",25.931,0.169,{"date":2036,"open":2037,"high":2038,"low":2037,"close":2038,"change":1564,"percent_change":206,"volume":1871,"transactions":9,"vwap":2038},"2025-06-25",25.7,25.762,{"date":2040,"open":2041,"high":2042,"low":2041,"close":2042,"change":2043,"percent_change":1332,"volume":966,"transactions":9,"vwap":2042},"2025-06-24",25.791,25.805,0.228,{"date":2045,"open":1115,"high":2046,"low":1115,"close":2046,"change":597,"percent_change":258,"volume":1933,"transactions":9,"vwap":2046},"2025-06-23",25.577,{"date":2048,"open":2049,"high":2049,"low":2050,"close":2051,"change":662,"percent_change":1777,"volume":885,"transactions":9,"vwap":2051},"2025-06-20",25.63,25.491,25.497,{"date":2053,"open":1114,"high":2054,"low":2055,"close":2055,"change":982,"percent_change":2056,"volume":709,"transactions":9,"vwap":2055},"2025-06-18",25.56,25.459,-0.08,{"date":2058,"open":1113,"high":1113,"low":2059,"close":2059,"change":2060,"percent_change":2061,"volume":789,"transactions":9,"vwap":2059},"2025-06-17",25.479,-0.158,-0.62,{"date":2063,"open":2037,"high":2037,"low":2064,"close":2064,"change":2065,"percent_change":1164,"volume":716,"transactions":9,"vwap":2064},"2025-06-16",25.637,0.215,{"date":2067,"open":2068,"high":2069,"low":2070,"close":2070,"change":2071,"percent_change":2072,"volume":716,"transactions":9,"vwap":2070},"2025-06-13",25.6,25.65,25.422,-0.401,-1.55,{"date":2074,"open":2075,"high":2076,"low":2075,"close":2076,"change":2077,"percent_change":1777,"volume":1119,"transactions":9,"vwap":2076},"2025-06-12",25.74,25.823,0.039,{"date":2079,"open":2080,"high":2081,"low":2080,"close":2082,"change":1283,"percent_change":1284,"volume":1091,"transactions":9,"vwap":2082},"2025-06-11",25.731,25.839,25.784,{"date":2084,"open":2037,"high":2085,"low":2037,"close":2086,"change":2087,"percent_change":504,"volume":1933,"transactions":9,"vwap":2086},"2025-06-10",25.799,25.779,0.041,{"date":2089,"open":2090,"high":2090,"low":2090,"close":2090,"change":2091,"percent_change":187,"volume":1871,"transactions":9,"vwap":2090},"2025-06-09",25.738,-0.012,{"date":2093,"open":2094,"high":2095,"low":2094,"close":2095,"change":2096,"percent_change":2097,"volume":702,"transactions":9,"vwap":2095},"2025-06-06",25.72,25.75,0.283,1.11,{"date":2099,"open":1076,"high":1076,"low":2100,"close":2100,"change":2101,"percent_change":995,"volume":716,"transactions":9,"vwap":2100},"2025-06-05",25.467,-0.068,{"date":2103,"open":2104,"high":2104,"low":2105,"close":2105,"change":2106,"percent_change":2107,"volume":1091,"transactions":9,"vwap":2105},"2025-06-04",25.579,25.535,-0.022,-0.09,{"date":2109,"open":1114,"high":2110,"low":1114,"close":2110,"change":707,"percent_change":2111,"volume":972,"transactions":9,"vwap":2110},"2025-06-03",25.557,0.47,{"date":2113,"open":2114,"high":2115,"low":2114,"close":2115,"change":1222,"percent_change":1305,"volume":827,"transactions":9,"vwap":2115},"2025-06-02",25.235,25.437,{"date":2117,"open":2118,"high":2119,"low":2118,"close":2119,"change":2120,"percent_change":120,"volume":1933,"transactions":9,"vwap":2119},"2025-05-30",25.311,25.425,0.064,{"date":2122,"open":2123,"high":1141,"low":2123,"close":2124,"change":1451,"percent_change":410,"volume":966,"transactions":9,"vwap":2124},"2025-05-29",25.24,25.361,{"date":2126,"open":2127,"high":2127,"low":2128,"close":2128,"change":2129,"percent_change":1575,"volume":2130,"transactions":9,"vwap":2128},"2025-05-28",25.42,25.303,-0.124,19200,{"date":2132,"open":2133,"high":2134,"low":2135,"close":2134,"change":2136,"percent_change":2137,"volume":2138,"transactions":9,"vwap":2134},"2025-05-27",25.23,25.427,25.22,0.377,1.5,7800,{"date":2140,"open":2141,"high":2142,"low":2141,"close":2142,"change":1264,"percent_change":2143,"volume":682,"transactions":9,"vwap":2142},"2025-05-23",24.91,25.049999,-0.43,{"date":2145,"open":2146,"high":2133,"low":2146,"close":2147,"change":2148,"percent_change":1777,"volume":1933,"transactions":9,"vwap":2147},"2025-05-22",25.11,25.157,0.037,{"date":2150,"open":2151,"high":2152,"low":1100,"close":1100,"change":1711,"percent_change":2153,"volume":741,"transactions":9,"vwap":1100},"2025-05-21",25.385,25.4,-1.66,{"date":2155,"open":2156,"high":2156,"low":2156,"close":2156,"change":1516,"percent_change":461,"volume":972,"transactions":9,"vwap":2156},"2025-05-20",25.545,{"date":2158,"open":2159,"high":2160,"low":2159,"close":2160,"change":795,"percent_change":1235,"volume":716,"transactions":9,"vwap":2160},"2025-05-19",25.541,25.607,{"date":2162,"open":2049,"high":2049,"low":2054,"close":1072,"change":2163,"percent_change":1084,"volume":1485,"transactions":9,"vwap":1072},"2025-05-16",0.115,{"date":2165,"open":2166,"high":1115,"low":2166,"close":1115,"change":1445,"percent_change":583,"volume":2167,"transactions":9,"vwap":1115},"2025-05-15",25.415,5800,{"date":2169,"open":2170,"high":2170,"low":2170,"close":2170,"change":982,"percent_change":2056,"volume":972,"transactions":9,"vwap":2170},"2025-05-14",25.365,{"date":2172,"open":2173,"high":2173,"low":2151,"close":2151,"change":2174,"percent_change":266,"volume":676,"transactions":9,"vwap":2151},"2025-05-13",25.45,-0.065,{"date":2176,"open":2173,"high":2055,"low":2177,"close":2173,"change":2178,"percent_change":2179,"volume":657,"transactions":9,"vwap":2173},"2025-05-12",25.435,0.351,1.4,{"date":2181,"open":2182,"high":2182,"low":2183,"close":2183,"change":2184,"percent_change":735,"volume":885,"transactions":9,"vwap":2183},"2025-05-09",25.141,25.099001,-0.027,{"date":2186,"open":2187,"high":2188,"low":2189,"close":2189,"change":1870,"percent_change":125,"volume":789,"transactions":9,"vwap":2189},"2025-05-08",25.205,25.219,25.126,{"date":2191,"open":2192,"high":2142,"low":2192,"close":2193,"change":656,"percent_change":576,"volume":682,"transactions":9,"vwap":2193},"2025-05-07",25.018999,25.025999,{"date":2195,"open":2196,"high":2196,"low":2197,"close":2197,"change":2198,"percent_change":2199,"volume":1091,"transactions":9,"vwap":2197},"2025-05-06",24.97,24.929,-0.161,-0.64,{"date":2201,"open":2202,"high":1101,"low":2202,"close":2203,"change":982,"percent_change":2056,"volume":716,"transactions":9,"vwap":2203},"2025-05-05",25.079,25.09,{"date":2205,"open":2206,"high":2146,"low":2207,"close":2146,"change":410,"percent_change":352,"volume":948,"transactions":9,"vwap":2146},"2025-05-02",25.059999,25.059,{"date":2209,"open":2210,"high":2211,"low":2212,"close":2213,"change":1746,"percent_change":715,"volume":767,"transactions":9,"vwap":2213},"2025-05-01",24.899,24.93,24.871,24.88,{"date":2215,"open":2216,"high":2217,"low":2218,"close":2217,"change":852,"percent_change":1900,"volume":1091,"transactions":9,"vwap":2217},"2025-04-30",24.609,24.831,24.55,{"date":2220,"open":2221,"high":2222,"low":2221,"close":2222,"change":2223,"percent_change":2111,"volume":1871,"transactions":9,"vwap":2222},"2025-04-29",24.72,24.765,0.116,{"date":2225,"open":2226,"high":2227,"low":2226,"close":2227,"change":597,"percent_change":780,"volume":1933,"transactions":9,"vwap":2227},"2025-04-28",24.614,24.649,{"date":2229,"open":2230,"high":2230,"low":2230,"close":2230,"change":2231,"percent_change":1305,"volume":1091,"transactions":9,"vwap":2230},"2025-04-25",24.569,0.013,{"date":2233,"open":2234,"high":2235,"low":2234,"close":2235,"change":2236,"percent_change":1164,"volume":1091,"transactions":9,"vwap":2235},"2025-04-24",24.31,24.556,0.206,{"date":2238,"open":2239,"high":2239,"low":2240,"close":2241,"change":2242,"percent_change":2243,"volume":172,"transactions":9,"vwap":2241},"2025-04-23",24.57,24.24,24.35,0.248,1.03,{"date":178,"open":2245,"high":2246,"low":174,"close":2246,"change":1995,"percent_change":636,"volume":702,"transactions":9,"vwap":2246},24.07,24.102]