[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-EGLE":3,"homepage-market-summary":27,"stock-historical-EGLE":169},{"ticker":4,"date":5,"profile":6,"dividend":12,"quote":16},"EGLE","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 S&P 500 U.S. Revenue Leaders ETF","NYSE Arca",null,"ETF",true,{"dividend_yield":13,"annual_dividend":14,"frequency":15,"next_ex_date":9},0.9454,0.3018,"Semi-Annual",{"close":17,"open":17,"high":17,"low":17,"prev_close":18,"change":19,"percent_change":20,"volume":21,"transactions":9,"vwap":9,"high_52w":22,"low_52w":23,"avg_volume_52w":24,"range_52w_percent":25,"record_count":26},32.1044,31.9218,0.1826,0.57,15.031,32.9321,26.757,238.8154647,86.6,5097,{"status":28,"indices":29,"watchlist":73,"sectors":95,"benchmarks":151},"success",[30,37,44,51,58,65],{"symbol":31,"name":32,"price":33,"change":34,"pct_change":35,"is_up":11,"sparkline":36,"date":5},"SPX","S&P 500",7722.72,56.27,0.73,"0.0,5.0 2.3,8.0 4.6,10.4 6.9,13.4 9.3,9.1 11.6,11.5 13.9,13.8 16.2,16.0 18.5,10.3 20.8,9.5 23.2,2.0 25.5,2.0 27.8,5.9 30.1,6.0 32.4,3.4 34.7,7.3 37.1,8.2 39.4,9.4 41.7,8.5 44.0,4.8",{"symbol":38,"name":39,"price":40,"change":41,"pct_change":42,"is_up":11,"sparkline":43,"date":5},"NDX","NASDAQ 100",30807.93,306.37,1,"0.0,11.5 2.3,11.7 4.6,12.4 6.9,14.8 9.3,12.8 11.6,14.6 13.9,16.0 16.2,15.9 18.5,12.2 20.8,10.7 23.2,4.4 25.5,2.6 27.8,4.5 30.1,4.5 32.4,3.5 34.7,6.0 37.1,5.5 39.4,5.0 41.7,4.3 44.0,2.0",{"symbol":45,"name":46,"price":47,"change":48,"pct_change":49,"is_up":11,"sparkline":50,"date":5},"DJI","DOW JONES",51177,250,0.49,"0.0,2.0 2.3,5.5 4.6,7.8 6.9,9.5 9.3,6.7 11.6,7.5 13.9,9.4 16.2,12.9 18.5,11.1 20.8,11.7 23.2,9.6 25.5,10.7 27.8,12.6 30.1,13.5 32.4,10.8 34.7,12.8 37.1,13.5 39.4,16.0 41.7,15.9 44.0,14.5",{"symbol":52,"name":53,"price":54,"change":55,"pct_change":56,"is_up":11,"sparkline":57,"date":5},"COMP","NASDAQ Composite",27190.86,319.27,1.19,"0.0,10.2 2.3,11.1 4.6,13.0 6.9,14.9 9.3,12.1 11.6,13.7 13.9,16.0 16.2,16.0 18.5,11.1 20.8,10.0 23.2,3.4 25.5,2.0 27.8,5.4 30.1,5.4 32.4,3.9 34.7,6.7 37.1,6.9 39.4,6.2 41.7,6.1 44.0,2.6",{"symbol":59,"name":60,"price":61,"change":62,"pct_change":63,"is_up":11,"sparkline":64,"date":5},"RUT","RUSSELL 2000",2815.2,25,0.9,"0.0,2.0 2.3,3.0 4.6,6.1 6.9,8.4 9.3,7.5 11.6,8.8 13.9,10.4 16.2,11.3 18.5,10.2 20.8,11.2 23.2,10.1 25.5,8.8 27.8,12.9 30.1,13.1 32.4,12.8 34.7,14.4 37.1,15.1 39.4,16.0 41.7,15.1 44.0,13.2",{"symbol":66,"name":67,"price":68,"change":69,"pct_change":70,"is_up":71,"sparkline":72,"date":5},"VIX","CBOE VIX",15.31,-1.08,-6.59,false,"0.0,14.8 2.3,10.2 4.6,7.3 6.9,2.0 9.3,9.7 11.6,4.9 13.9,4.5 16.2,2.5 18.5,11.3 20.8,13.7 23.2,13.5 25.5,16.0 27.8,12.3 30.1,10.4 32.4,13.5 34.7,8.8 37.1,8.9 39.4,7.8 41.7,7.6 44.0,11.8",[74,81,88],{"symbol":75,"name":76,"price":77,"change":78,"pct_change":79,"is_up":11,"sparkline":80,"date":5},"NVDA","NVIDIA Corp",233.95,3.09,1.34,"0.0,16.0 7.3,15.3 14.7,9.6 22.0,12.1 29.3,10.3 36.7,6.6 44.0,2.0",{"symbol":82,"name":83,"price":84,"change":85,"pct_change":86,"is_up":11,"sparkline":87,"date":5},"AAPL","Apple Inc",333.69,3.37,1.02,"0.0,8.2 7.3,2.0 14.7,5.2 22.0,16.0 29.3,11.7 36.7,14.9 44.0,10.9",{"symbol":89,"name":90,"price":91,"change":92,"pct_change":93,"is_up":11,"sparkline":94,"date":5},"TSLA","Tesla Inc",370.59,16.48,4.65,"0.0,2.0 7.3,5.3 14.7,13.4 22.0,16.0 29.3,14.9 36.7,15.3 44.0,6.1",[96,101,106,111,116,121,126,131,136,141,146],{"name":97,"etf":98,"change":99,"price":100,"is_up":11},"Technology","XLK",1.01,199.81,{"name":102,"etf":103,"change":104,"price":105,"is_up":11},"Financials","XLF",0.06,53.49,{"name":107,"etf":108,"change":109,"price":110,"is_up":71},"Healthcare","XLV",-0.01,166.18,{"name":112,"etf":113,"change":114,"price":115,"is_up":11},"Consumer Cycl","XLY",1.13,110.04,{"name":117,"etf":118,"change":119,"price":120,"is_up":11},"Consumer Staples","XLP",0.25,80.53,{"name":122,"etf":123,"change":124,"price":125,"is_up":11},"Energy","XLE",0.4,62.95,{"name":127,"etf":128,"change":129,"price":130,"is_up":11},"Industrials","XLI",0.78,169.95,{"name":132,"etf":133,"change":134,"price":135,"is_up":11},"Materials","XLB",0.66,48.86,{"name":137,"etf":138,"change":139,"price":140,"is_up":11},"Real Estate","XLRE",0.32,40.81,{"name":142,"etf":143,"change":144,"price":145,"is_up":11},"Utilities","XLU",0.38,39.83,{"name":147,"etf":148,"change":149,"price":150,"is_up":11},"Comm Services","XLC",0.35,110.32,[152,157,161,165],{"ticker":153,"name":154,"price":155,"change":156,"is_up":11},"SPY","SPDR S&P 500 ETF",769.64,0.74,{"ticker":158,"name":159,"price":160,"change":86,"is_up":11},"QQQ","Invesco QQQ Trust",749.58,{"ticker":162,"name":163,"price":164,"change":49,"is_up":11},"DIA","SPDR Dow Jones ETF",511.1,{"ticker":166,"name":167,"price":168,"change":63,"is_up":11},"IWM","iShares Russell 2000",281.52,{"ticker":4,"total_count":170,"page":42,"page_size":171,"total_pages":42,"summary":172,"data":178},365,1000,{"period_high":22,"period_low":173,"average_volume":174,"total_volume":175,"period_return":176,"latest_close":17,"start_date":177,"end_date":5},24.385,327,119303.866175,31.16,"2025-04-22",[179,182,189,197,205,213,221,228,235,242,249,256,262,269,277,284,291,300,307,314,321,327,334,342,349,356,362,368,373,380,388,394,400,407,414,421,428,435,441,447,454,461,466,473,481,488,494,502,508,514,521,527,533,540,546,554,562,570,575,584,590,598,605,610,615,620,625,630,639,645,649,654,660,665,671,676,682,688,693,701,706,711,715,720,725,729,733,741,746,751,756,761,766,771,776,781,785,789,794,799,804,807,811,816,820,824,828,832,837,841,845,852,857,863,868,873,877,880,884,888,892,896,901,906,912,916,920,924,931,937,941,946,951,955,959,963,968,973,978,982,987,991,995,999,1004,1007,1012,1017,1022,1028,1034,1039,1044,1048,1054,1059,1066,1070,1075,1080,1084,1089,1094,1098,1102,1107,1112,1116,1122,1126,1131,1137,1141,1146,1151,1157,1161,1167,1171,1175,1179,1185,1191,1196,1201,1207,1212,1218,1222,1227,1234,1239,1243,1248,1253,1257,1262,1267,1271,1275,1280,1284,1288,1292,1295,1299,1304,1309,1313,1317,1322,1324,1328,1333,1339,1346,1350,1357,1361,1364,1369,1373,1377,1381,1384,1389,1394,1400,1403,1406,1410,1414,1417,1421,1426,1429,1432,1437,1442,1445,1448,1453,1460,1463,1465,1470,1475,1480,1484,1488,1492,1497,1501,1505,1510,1513,1517,1522,1525,1529,1533,1539,1543,1547,1552,1557,1560,1564,1568,1572,1577,1581,1586,1591,1596,1599,1603,1605,1607,1611,1617,1621,1625,1630,1633,1638,1643,1648,1654,1659,1665,1671,1676,1679,1683,1689,1693,1696,1699,1703,1706,1709,1713,1719,1724,1728,1732,1735,1740,1746,1752,1756,1760,1764,1768,1772,1778,1780,1785,1793,1798,1803,1808,1814,1817,1820,1823,1827,1830,1834,1838,1842,1847,1852,1855,1859,1863,1868,1871,1874,1878,1884,1888,1893,1898,1901,1906,1910,1914,1918,1921,1927,1930,1934,1938,1943,1947,1954,1957,1960,1964,1968,1972,1978,1984],{"date":5,"open":17,"high":17,"low":17,"close":17,"change":19,"percent_change":20,"volume":21,"transactions":180,"vwap":181},14,32.1868,{"date":183,"open":18,"high":18,"low":18,"close":18,"change":184,"percent_change":185,"volume":186,"transactions":187,"vwap":188},"2026-10-01",0.0602,0.19,141.086,16,31.8509,{"date":190,"open":191,"high":191,"low":191,"close":191,"change":192,"percent_change":193,"volume":194,"transactions":195,"vwap":196},"2026-09-30",31.8616,-0.0391,-0.12,14.017,15,31.9546,{"date":198,"open":199,"high":199,"low":199,"close":199,"change":200,"percent_change":201,"volume":202,"transactions":203,"vwap":204},"2026-09-29",31.9007,-0.0631,-0.2,12,11,31.9255,{"date":206,"open":207,"high":207,"low":207,"close":207,"change":208,"percent_change":209,"volume":210,"transactions":211,"vwap":212},"2026-09-28",31.9638,-0.2266,-0.7,25.860026,18,32.0482,{"date":214,"open":215,"high":215,"low":215,"close":215,"change":216,"percent_change":217,"volume":218,"transactions":219,"vwap":220},"2026-09-25",32.1904,0.1943,0.61,24.037,17,32.078,{"date":222,"open":223,"high":223,"low":223,"close":223,"change":224,"percent_change":225,"volume":226,"transactions":211,"vwap":227},"2026-09-24",31.9961,-0.0823,-0.26,18.0719,31.9664,{"date":229,"open":230,"high":230,"low":230,"close":230,"change":231,"percent_change":232,"volume":233,"transactions":195,"vwap":234},"2026-09-23",32.0784,-0.1826,-0.57,19.031,32.17,{"date":236,"open":237,"high":237,"low":237,"close":237,"change":238,"percent_change":239,"volume":240,"transactions":202,"vwap":241},"2026-09-22",32.261,-0.079,-0.24,11.03,32.2789,{"date":243,"open":244,"high":245,"low":244,"close":245,"change":246,"percent_change":247,"volume":248,"transactions":180,"vwap":244},"2026-09-21",32.24,32.34,0.3439,1.07,389,{"date":250,"open":223,"high":223,"low":223,"close":223,"change":251,"percent_change":252,"volume":253,"transactions":254,"vwap":255},"2026-09-18",-0.0433,-0.14,12.031,13,31.9222,{"date":257,"open":258,"high":258,"low":258,"close":258,"change":259,"percent_change":42,"volume":260,"transactions":187,"vwap":261},"2026-09-17",32.0394,0.318,34,32.033,{"date":263,"open":264,"high":264,"low":264,"close":264,"change":265,"percent_change":266,"volume":267,"transactions":267,"vwap":268},"2026-09-16",31.7214,-0.2034,-0.64,10,31.8659,{"date":270,"open":271,"high":271,"low":272,"close":272,"change":273,"percent_change":266,"volume":274,"transactions":275,"vwap":276},"2026-09-15",31.99,31.9248,-0.205,751,19,31.9721,{"date":278,"open":279,"high":280,"low":279,"close":280,"change":281,"percent_change":252,"volume":282,"transactions":187,"vwap":283},"2026-09-14",32.07,32.1298,-0.0445,114.807973,32.0623,{"date":285,"open":286,"high":286,"low":286,"close":286,"change":287,"percent_change":288,"volume":289,"transactions":203,"vwap":290},"2026-09-11",32.1743,0.2171,0.68,10.031,32.2038,{"date":292,"open":293,"high":293,"low":294,"close":294,"change":295,"percent_change":296,"volume":297,"transactions":298,"vwap":299},"2026-09-10",32,31.9572,-0.2481,-0.77,322.309,21,31.9998,{"date":301,"open":302,"high":302,"low":302,"close":302,"change":303,"percent_change":304,"volume":305,"transactions":195,"vwap":306},"2026-09-09",32.2053,-0.2106,-0.65,23.712008,32.3599,{"date":308,"open":309,"high":309,"low":309,"close":309,"change":310,"percent_change":311,"volume":312,"transactions":219,"vwap":313},"2026-09-08",32.4159,-0.3468,-1.06,77.233,32.4305,{"date":315,"open":316,"high":316,"low":316,"close":316,"change":317,"percent_change":318,"volume":319,"transactions":202,"vwap":320},"2026-09-04",32.7627,-0.1694,-0.51,15.03,32.7985,{"date":322,"open":22,"high":22,"low":22,"close":22,"change":323,"percent_change":324,"volume":325,"transactions":211,"vwap":326},"2026-09-03",0.4582,1.41,76.187666,32.9107,{"date":328,"open":329,"high":329,"low":329,"close":329,"change":330,"percent_change":331,"volume":332,"transactions":195,"vwap":333},"2026-09-02",32.4739,0.1402,0.43,55,32.4619,{"date":335,"open":336,"high":336,"low":336,"close":336,"change":337,"percent_change":338,"volume":339,"transactions":340,"vwap":341},"2026-09-01",32.3337,-0.3687,-1.13,37,8,32.492,{"date":343,"open":344,"high":344,"low":344,"close":344,"change":345,"percent_change":346,"volume":347,"transactions":267,"vwap":348},"2026-08-31",32.7024,-0.0494,-0.15,11.006809,32.6293,{"date":350,"open":351,"high":351,"low":351,"close":351,"change":352,"percent_change":353,"volume":354,"transactions":202,"vwap":355},"2026-08-28",32.7518,-0.0586,-0.18,11.07626,32.8136,{"date":357,"open":358,"high":358,"low":358,"close":358,"change":359,"percent_change":63,"volume":360,"transactions":203,"vwap":361},"2026-08-27",32.8104,0.2933,31,32.7672,{"date":363,"open":364,"high":364,"low":364,"close":364,"change":365,"percent_change":109,"volume":340,"transactions":366,"vwap":367},"2026-08-26",32.5171,-0.0026,7,32.5071,{"date":369,"open":370,"high":370,"low":370,"close":370,"change":371,"percent_change":139,"volume":298,"transactions":340,"vwap":372},"2026-08-25",32.5197,0.1033,32.4545,{"date":374,"open":375,"high":375,"low":375,"close":375,"change":376,"percent_change":377,"volume":378,"transactions":254,"vwap":379},"2026-08-24",32.4164,-0.0758,-0.23,29.189562,32.4237,{"date":381,"open":382,"high":382,"low":382,"close":382,"change":383,"percent_change":384,"volume":385,"transactions":386,"vwap":387},"2026-08-21",32.4922,0.1792,0.55,24,9,32.4205,{"date":389,"open":390,"high":390,"low":390,"close":390,"change":391,"percent_change":392,"volume":211,"transactions":203,"vwap":393},"2026-08-20",32.313,-0.314,-0.96,32.2849,{"date":395,"open":396,"high":396,"low":396,"close":396,"change":397,"percent_change":331,"volume":398,"transactions":386,"vwap":399},"2026-08-19",32.627,0.1413,9.133327,32.6534,{"date":401,"open":402,"high":402,"low":402,"close":402,"change":403,"percent_change":404,"volume":405,"transactions":203,"vwap":406},"2026-08-18",32.4857,-0.1352,-0.41,15.306,32.5461,{"date":408,"open":409,"high":409,"low":409,"close":409,"change":410,"percent_change":411,"volume":412,"transactions":202,"vwap":413},"2026-08-17",32.6209,-0.2273,-0.69,40.612,32.8024,{"date":415,"open":416,"high":416,"low":416,"close":416,"change":417,"percent_change":418,"volume":419,"transactions":180,"vwap":420},"2026-08-14",32.8482,-0.0676,-0.21,69,32.8984,{"date":422,"open":423,"high":423,"low":423,"close":423,"change":424,"percent_change":425,"volume":426,"transactions":203,"vwap":427},"2026-08-13",32.9158,0.2136,0.65,11.807973,32.8854,{"date":429,"open":430,"high":430,"low":430,"close":430,"change":431,"percent_change":432,"volume":433,"transactions":203,"vwap":434},"2026-08-12",32.7022,0.1024,0.31,25.032,32.7068,{"date":436,"open":437,"high":437,"low":437,"close":437,"change":438,"percent_change":252,"volume":439,"transactions":386,"vwap":440},"2026-08-11",32.5998,-0.0463,58.306,32.8007,{"date":442,"open":443,"high":443,"low":443,"close":443,"change":444,"percent_change":445,"volume":386,"transactions":340,"vwap":446},"2026-08-10",32.6461,0.0757,0.23,32.6372,{"date":448,"open":449,"high":449,"low":449,"close":449,"change":450,"percent_change":451,"volume":452,"transactions":275,"vwap":453},"2026-08-07",32.5704,0.2475,0.77,219,32.659,{"date":455,"open":456,"high":456,"low":456,"close":456,"change":457,"percent_change":458,"volume":459,"transactions":254,"vwap":460},"2026-08-06",32.3229,-0.0925,-0.29,13.006449,32.9366,{"date":462,"open":463,"high":463,"low":463,"close":463,"change":464,"percent_change":445,"volume":293,"transactions":267,"vwap":465},"2026-08-05",32.4154,0.0754,32.4101,{"date":467,"open":468,"high":245,"low":468,"close":245,"change":469,"percent_change":470,"volume":471,"transactions":180,"vwap":472},"2026-08-04",32.09,0.4709,1.48,230,32.2042,{"date":474,"open":475,"high":476,"low":475,"close":476,"change":477,"percent_change":478,"volume":479,"transactions":180,"vwap":480},"2026-08-03",31.77,31.8691,0.6191,1.98,211.578615,31.7982,{"date":482,"open":483,"high":483,"low":483,"close":483,"change":484,"percent_change":485,"volume":486,"transactions":202,"vwap":487},"2026-07-31",31.25,0.3932,1.27,408,31.2726,{"date":489,"open":490,"high":490,"low":490,"close":490,"change":491,"percent_change":492,"volume":267,"transactions":386,"vwap":493},"2026-07-30",30.8568,0.6512,2.16,30.6756,{"date":495,"open":496,"high":496,"low":497,"close":497,"change":498,"percent_change":499,"volume":500,"transactions":386,"vwap":501},"2026-07-29",30.49,30.2056,-0.5326,-1.73,113,30.4902,{"date":503,"open":504,"high":504,"low":505,"close":505,"change":506,"percent_change":384,"volume":500,"transactions":386,"vwap":507},"2026-07-28",30.74,30.7382,0.1676,30.7328,{"date":509,"open":510,"high":510,"low":510,"close":510,"change":511,"percent_change":512,"volume":203,"transactions":340,"vwap":513},"2026-07-27",30.5706,0.0313,0.1,30.6837,{"date":515,"open":516,"high":516,"low":516,"close":516,"change":517,"percent_change":518,"volume":519,"transactions":267,"vwap":520},"2026-07-24",30.5393,0.0735,0.24,10.045,30.5328,{"date":522,"open":523,"high":523,"low":523,"close":523,"change":524,"percent_change":525,"volume":203,"transactions":340,"vwap":526},"2026-07-23",30.4658,-0.345,-1.12,30.5518,{"date":528,"open":529,"high":529,"low":529,"close":529,"change":530,"percent_change":531,"volume":298,"transactions":386,"vwap":532},"2026-07-22",30.8108,-0.0283,-0.09,30.8429,{"date":534,"open":535,"high":535,"low":535,"close":535,"change":536,"percent_change":537,"volume":538,"transactions":202,"vwap":539},"2026-07-21",30.8391,0.2046,0.67,20.260607,30.7542,{"date":541,"open":542,"high":542,"low":542,"close":542,"change":543,"percent_change":544,"volume":267,"transactions":386,"vwap":545},"2026-07-20",30.6345,-0.0941,-0.31,30.7655,{"date":547,"open":548,"high":548,"low":549,"close":549,"change":550,"percent_change":551,"volume":552,"transactions":180,"vwap":553},"2026-07-17",30.865,30.7286,-0.2304,-0.74,178,30.8503,{"date":555,"open":556,"high":557,"low":556,"close":557,"change":558,"percent_change":559,"volume":560,"transactions":203,"vwap":561},"2026-07-16",30.95,30.959,0.0216,0.07,111,30.9496,{"date":563,"open":564,"high":565,"low":564,"close":565,"change":566,"percent_change":567,"volume":568,"transactions":203,"vwap":569},"2026-07-15",30.85,30.9374,-0.0123,-0.04,308,30.8939,{"date":571,"open":572,"high":572,"low":572,"close":572,"change":573,"percent_change":119,"volume":180,"transactions":340,"vwap":574},"2026-07-14",30.9497,0.0783,30.8505,{"date":576,"open":577,"high":578,"low":579,"close":578,"change":580,"percent_change":581,"volume":582,"transactions":202,"vwap":583},"2026-07-13",30.87,30.8714,30.82,-0.0846,-0.27,461,30.8492,{"date":585,"open":564,"high":586,"low":564,"close":586,"change":587,"percent_change":588,"volume":589,"transactions":9,"vwap":586},"2026-07-10",30.956,0.143,0.46,200,{"date":591,"open":592,"high":593,"low":592,"close":594,"change":595,"percent_change":596,"volume":597,"transactions":9,"vwap":594},"2026-07-09",30.68,30.83,30.813,0.125,0.41,400,{"date":599,"open":600,"high":601,"low":602,"close":601,"change":603,"percent_change":232,"volume":604,"transactions":9,"vwap":601},"2026-07-08",30.61,30.688,30.53,-0.177,300,{"date":606,"open":548,"high":548,"low":548,"close":548,"change":607,"percent_change":608,"volume":609,"transactions":9,"vwap":548},"2026-07-07",0.006,0.02,100,{"date":611,"open":612,"high":612,"low":612,"close":612,"change":613,"percent_change":614,"volume":609,"transactions":9,"vwap":612},"2026-07-06",30.859,0.12,0.39,{"date":616,"open":617,"high":617,"low":617,"close":617,"change":618,"percent_change":619,"volume":609,"transactions":9,"vwap":617},"2026-07-02",30.739,0.083,0.27,{"date":621,"open":622,"high":623,"low":622,"close":623,"change":624,"percent_change":512,"volume":171,"transactions":9,"vwap":623},"2026-07-01",30.52,30.656,0.031,{"date":626,"open":627,"high":627,"low":627,"close":627,"change":628,"percent_change":445,"volume":629,"transactions":9,"vwap":627},"2026-06-30",30.625,0.069,500,{"date":631,"open":632,"high":633,"low":634,"close":635,"change":636,"percent_change":637,"volume":638,"transactions":9,"vwap":635},"2026-06-29",30.62,30.67,30.31,30.556,0.023,0.08,1800,{"date":640,"open":641,"high":641,"low":642,"close":642,"change":643,"percent_change":644,"volume":604,"transactions":9,"vwap":642},"2026-06-26",30.54,30.533,0.248,0.82,{"date":646,"open":647,"high":647,"low":647,"close":647,"change":648,"percent_change":613,"volume":609,"transactions":9,"vwap":647},"2026-06-25",30.285,0.035,{"date":650,"open":651,"high":651,"low":651,"close":651,"change":652,"percent_change":653,"volume":604,"transactions":9,"vwap":651},"2026-06-24",30.25,-0.127,-0.42,{"date":655,"open":656,"high":656,"low":657,"close":657,"change":658,"percent_change":659,"volume":604,"transactions":9,"vwap":657},"2026-06-23",30.42,30.377,-0.22,-0.72,{"date":661,"open":662,"high":662,"low":662,"close":662,"change":663,"percent_change":664,"volume":609,"transactions":9,"vwap":662},"2026-06-22",30.597,-0.052,-0.17,{"date":666,"open":667,"high":668,"low":667,"close":669,"change":670,"percent_change":537,"volume":597,"transactions":9,"vwap":669},"2026-06-18",30.55,30.7,30.649,0.205,{"date":672,"open":577,"high":577,"low":673,"close":673,"change":674,"percent_change":675,"volume":604,"transactions":9,"vwap":673},"2026-06-17",30.444,-0.499,-1.61,{"date":677,"open":678,"high":678,"low":679,"close":679,"change":680,"percent_change":681,"volume":589,"transactions":9,"vwap":679},"2026-06-16",31.059999,30.943,-0.106,-0.34,{"date":683,"open":684,"high":176,"low":685,"close":685,"change":124,"percent_change":686,"volume":687,"transactions":9,"vwap":685},"2026-06-15",31.115,31.049,1.31,1200,{"date":689,"open":690,"high":690,"low":669,"close":669,"change":691,"percent_change":692,"volume":604,"transactions":9,"vwap":669},"2026-06-12",30.66,0.078,0.26,{"date":694,"open":695,"high":696,"low":695,"close":697,"change":698,"percent_change":699,"volume":700,"transactions":9,"vwap":697},"2026-06-11",30.21,30.59,30.571,0.365,1.21,3000,{"date":702,"open":703,"high":703,"low":703,"close":703,"change":704,"percent_change":705,"volume":609,"transactions":9,"vwap":703},"2026-06-10",30.206,-0.333,-1.09,{"date":707,"open":708,"high":708,"low":708,"close":708,"change":709,"percent_change":710,"volume":589,"transactions":9,"vwap":708},"2026-06-09",30.539,-0.076,-0.25,{"date":712,"open":690,"high":690,"low":713,"close":713,"change":714,"percent_change":608,"volume":604,"transactions":9,"vwap":713},"2026-06-08",30.615,0.005,{"date":716,"open":556,"high":556,"low":600,"close":600,"change":717,"percent_change":718,"volume":719,"transactions":9,"vwap":600},"2026-06-05",-0.609,-1.95,600,{"date":721,"open":722,"high":722,"low":722,"close":722,"change":723,"percent_change":724,"volume":609,"transactions":9,"vwap":722},"2026-06-04",31.219,0.139,0.45,{"date":726,"open":727,"high":727,"low":727,"close":727,"change":728,"percent_change":338,"volume":609,"transactions":9,"vwap":727},"2026-06-03",31.08,-0.354,{"date":730,"open":731,"high":731,"low":731,"close":731,"change":652,"percent_change":732,"volume":719,"transactions":9,"vwap":731},"2026-06-02",31.434,-0.4,{"date":734,"open":735,"high":736,"low":735,"close":737,"change":738,"percent_change":739,"volume":740,"transactions":9,"vwap":737},"2026-06-01",31.33,31.57,31.561,0.274,0.88,1600,{"date":742,"open":743,"high":743,"low":743,"close":743,"change":744,"percent_change":745,"volume":609,"transactions":9,"vwap":743},"2026-05-29",31.287,0.451,1.46,{"date":747,"open":748,"high":748,"low":748,"close":748,"change":749,"percent_change":750,"volume":609,"transactions":9,"vwap":748},"2026-05-28",30.836,0.264,0.86,{"date":752,"open":753,"high":753,"low":753,"close":753,"change":754,"percent_change":755,"volume":609,"transactions":9,"vwap":753},"2026-05-27",30.572,0.051,0.17,{"date":757,"open":758,"high":758,"low":758,"close":758,"change":759,"percent_change":760,"volume":609,"transactions":9,"vwap":758},"2026-05-26",30.521,0.228,0.75,{"date":762,"open":763,"high":763,"low":763,"close":763,"change":764,"percent_change":765,"volume":609,"transactions":9,"vwap":763},"2026-05-22",30.293,0.194,0.64,{"date":767,"open":768,"high":768,"low":768,"close":768,"change":769,"percent_change":770,"volume":609,"transactions":9,"vwap":768},"2026-05-21",30.099001,0.091,0.3,{"date":772,"open":773,"high":773,"low":773,"close":773,"change":774,"percent_change":775,"volume":609,"transactions":9,"vwap":773},"2026-05-20",30.0079994,0.286,0.96,{"date":777,"open":778,"high":778,"low":778,"close":778,"change":779,"percent_change":780,"volume":609,"transactions":9,"vwap":778},"2026-05-19",29.722,-0.143,-0.48,{"date":782,"open":783,"high":783,"low":783,"close":783,"change":784,"percent_change":144,"volume":609,"transactions":9,"vwap":783},"2026-05-18",29.865,0.113,{"date":786,"open":787,"high":787,"low":787,"close":787,"change":353,"percent_change":788,"volume":609,"transactions":9,"vwap":787},"2026-05-15",29.752,-0.6,{"date":790,"open":791,"high":791,"low":791,"close":791,"change":792,"percent_change":793,"volume":609,"transactions":9,"vwap":791},"2026-05-14",29.932,0.204,0.69,{"date":795,"open":796,"high":796,"low":796,"close":796,"change":797,"percent_change":798,"volume":609,"transactions":9,"vwap":796},"2026-05-13",29.728,-0.015,-0.05,{"date":800,"open":801,"high":801,"low":801,"close":801,"change":802,"percent_change":803,"volume":609,"transactions":9,"vwap":801},"2026-05-12",29.743,0.009,0.03,{"date":805,"open":806,"high":806,"low":806,"close":806,"change":607,"percent_change":608,"volume":609,"transactions":9,"vwap":806},"2026-05-11",29.734,{"date":808,"open":796,"high":796,"low":796,"close":796,"change":809,"percent_change":810,"volume":609,"transactions":9,"vwap":796},"2026-05-08",0.131,0.44,{"date":812,"open":813,"high":813,"low":813,"close":813,"change":814,"percent_change":815,"volume":589,"transactions":9,"vwap":813},"2026-05-07",29.597,-0.099,-0.33,{"date":817,"open":818,"high":818,"low":818,"close":818,"change":819,"percent_change":596,"volume":609,"transactions":9,"vwap":818},"2026-05-06",29.696,0.122,{"date":821,"open":822,"high":822,"low":822,"close":822,"change":823,"percent_change":20,"volume":609,"transactions":9,"vwap":822},"2026-05-05",29.574,0.167,{"date":825,"open":826,"high":826,"low":826,"close":826,"change":827,"percent_change":567,"volume":609,"transactions":9,"vwap":826},"2026-05-04",29.407,-0.013,{"date":829,"open":830,"high":830,"low":830,"close":830,"change":831,"percent_change":596,"volume":609,"transactions":9,"vwap":830},"2026-05-01",29.42,0.119,{"date":833,"open":834,"high":834,"low":834,"close":834,"change":835,"percent_change":836,"volume":609,"transactions":9,"vwap":834},"2026-04-30",29.301,0.314,1.08,{"date":838,"open":839,"high":839,"low":839,"close":839,"change":840,"percent_change":581,"volume":609,"transactions":9,"vwap":839},"2026-04-29",28.987,-0.078,{"date":842,"open":843,"high":843,"low":843,"close":843,"change":844,"percent_change":201,"volume":609,"transactions":9,"vwap":843},"2026-04-28",29.065001,-0.059,{"date":846,"open":847,"high":848,"low":849,"close":849,"change":850,"percent_change":567,"volume":851,"transactions":9,"vwap":849},"2026-04-27",29.13,29.155,29.124,-0.011,2800,{"date":853,"open":854,"high":854,"low":854,"close":854,"change":855,"percent_change":856,"volume":609,"transactions":9,"vwap":854},"2026-04-24",29.135,0.015,0.05,{"date":858,"open":859,"high":860,"low":859,"close":860,"change":861,"percent_change":862,"volume":719,"transactions":9,"vwap":860},"2026-04-23",28.9,29.12,-0.236,-0.8,{"date":864,"open":865,"high":865,"low":865,"close":865,"change":866,"percent_change":867,"volume":609,"transactions":9,"vwap":865},"2026-04-22",29.356,0.241,0.83,{"date":869,"open":870,"high":870,"low":871,"close":871,"change":872,"percent_change":201,"volume":597,"transactions":9,"vwap":871},"2026-04-21",29.17,29.115,-0.058,{"date":874,"open":875,"high":875,"low":875,"close":875,"change":876,"percent_change":876,"volume":609,"transactions":9,"vwap":875},"2026-04-20",29.173,0,{"date":878,"open":875,"high":875,"low":875,"close":875,"change":879,"percent_change":42,"volume":609,"transactions":9,"vwap":875},"2026-04-17",0.288,{"date":881,"open":882,"high":882,"low":882,"close":882,"change":883,"percent_change":20,"volume":609,"transactions":9,"vwap":882},"2026-04-16",28.885,0.164,{"date":885,"open":886,"high":886,"low":886,"close":886,"change":887,"percent_change":384,"volume":609,"transactions":9,"vwap":886},"2026-04-15",28.721,0.158,{"date":889,"open":890,"high":890,"low":890,"close":890,"change":891,"percent_change":775,"volume":609,"transactions":9,"vwap":890},"2026-04-14",28.563,0.272,{"date":893,"open":894,"high":894,"low":894,"close":894,"change":895,"percent_change":79,"volume":589,"transactions":9,"vwap":894},"2026-04-13",28.291,0.375,{"date":897,"open":898,"high":898,"low":898,"close":898,"change":899,"percent_change":900,"volume":609,"transactions":9,"vwap":898},"2026-04-10",27.916,-0.238,-0.85,{"date":902,"open":903,"high":903,"low":903,"close":903,"change":904,"percent_change":905,"volume":609,"transactions":9,"vwap":903},"2026-04-09",28.154,0.059,0.21,{"date":907,"open":908,"high":909,"low":908,"close":909,"change":910,"percent_change":911,"volume":609,"transactions":9,"vwap":909},"2026-04-08",28.08,28.094999,0.513,1.86,{"date":913,"open":914,"high":915,"low":914,"close":915,"change":827,"percent_change":798,"volume":604,"transactions":9,"vwap":915},"2026-04-07",27.42,27.582,{"date":917,"open":918,"high":918,"low":918,"close":918,"change":919,"percent_change":619,"volume":609,"transactions":9,"vwap":918},"2026-04-06",27.595,0.075,{"date":921,"open":922,"high":922,"low":922,"close":922,"change":923,"percent_change":185,"volume":609,"transactions":9,"vwap":922},"2026-04-02",27.52,0.052,{"date":925,"open":926,"high":927,"low":926,"close":928,"change":929,"percent_change":930,"volume":589,"transactions":9,"vwap":928},"2026-04-01",27.45,27.56,27.468,0.153,0.56,{"date":932,"open":933,"high":934,"low":933,"close":934,"change":935,"percent_change":936,"volume":629,"transactions":9,"vwap":934},"2026-03-31",27,27.315,0.558,2.09,{"date":938,"open":23,"high":23,"low":23,"close":23,"change":939,"percent_change":940,"volume":604,"transactions":9,"vwap":23},"2026-03-30",-0.026,-0.1,{"date":942,"open":943,"high":943,"low":943,"close":943,"change":944,"percent_change":945,"volume":609,"transactions":9,"vwap":943},"2026-03-27",26.783,-0.45,-1.65,{"date":947,"open":948,"high":948,"low":948,"close":948,"change":949,"percent_change":950,"volume":609,"transactions":9,"vwap":948},"2026-03-26",27.233,-0.289,-1.05,{"date":952,"open":953,"high":953,"low":953,"close":953,"change":637,"percent_change":954,"volume":609,"transactions":9,"vwap":953},"2026-03-25",27.522,0.29,{"date":956,"open":957,"high":957,"low":957,"close":957,"change":958,"percent_change":862,"volume":609,"transactions":9,"vwap":957},"2026-03-24",27.442,-0.221,{"date":960,"open":961,"high":961,"low":961,"close":961,"change":692,"percent_change":962,"volume":609,"transactions":9,"vwap":961},"2026-03-23",27.663,0.95,{"date":964,"open":965,"high":965,"low":965,"close":965,"change":966,"percent_change":967,"volume":609,"transactions":9,"vwap":965},"2026-03-20",27.403,-0.387,-1.39,{"date":969,"open":970,"high":971,"low":970,"close":971,"change":972,"percent_change":225,"volume":589,"transactions":9,"vwap":971},"2026-03-19",27.765,27.79,-0.072,{"date":974,"open":975,"high":975,"low":975,"close":975,"change":976,"percent_change":977,"volume":609,"transactions":9,"vwap":975},"2026-03-18",27.862,-0.395,-1.4,{"date":979,"open":980,"high":980,"low":980,"close":980,"change":981,"percent_change":619,"volume":589,"transactions":9,"vwap":980},"2026-03-17",28.257,0.077,{"date":983,"open":984,"high":984,"low":984,"close":984,"change":985,"percent_change":986,"volume":609,"transactions":9,"vwap":984},"2026-03-16",28.18,0.221,0.79,{"date":988,"open":989,"high":989,"low":989,"close":989,"change":990,"percent_change":252,"volume":609,"transactions":9,"vwap":989},"2026-03-13",27.959,-0.038,{"date":992,"open":993,"high":993,"low":993,"close":993,"change":815,"percent_change":994,"volume":609,"transactions":9,"vwap":993},"2026-03-12",27.997,-1.16,{"date":996,"open":997,"high":997,"low":997,"close":997,"change":998,"percent_change":201,"volume":609,"transactions":9,"vwap":997},"2026-03-11",28.327,-0.057,{"date":1000,"open":1001,"high":1001,"low":1002,"close":1002,"change":1003,"percent_change":232,"volume":604,"transactions":9,"vwap":1002},"2026-03-10",28.42,28.384,-0.163,{"date":1005,"open":1001,"high":1006,"low":1001,"close":1006,"change":802,"percent_change":803,"volume":604,"transactions":9,"vwap":1006},"2026-03-09",28.547,{"date":1008,"open":1009,"high":1009,"low":1009,"close":1009,"change":1010,"percent_change":1011,"volume":609,"transactions":9,"vwap":1009},"2026-03-06",28.538,-0.254,-0.88,{"date":1013,"open":1014,"high":1014,"low":1014,"close":1014,"change":1015,"percent_change":1016,"volume":609,"transactions":9,"vwap":1014},"2026-03-05",28.792,-0.134,-0.46,{"date":1018,"open":1019,"high":1019,"low":1019,"close":1019,"change":1020,"percent_change":1021,"volume":609,"transactions":9,"vwap":1019},"2026-03-04",28.926,0.317,1.11,{"date":1023,"open":1024,"high":1025,"low":1024,"close":1025,"change":1026,"percent_change":1027,"volume":589,"transactions":9,"vwap":1025},"2026-03-03",28.22,28.609,-0.145,-0.5,{"date":1029,"open":1030,"high":1031,"low":1030,"close":1031,"change":1032,"percent_change":1033,"volume":604,"transactions":9,"vwap":1031},"2026-03-02",28.74,28.754,0.053,0.18,{"date":1035,"open":1036,"high":1036,"low":1036,"close":1036,"change":1037,"percent_change":1038,"volume":609,"transactions":9,"vwap":1036},"2026-02-27",28.701,0.004,0.01,{"date":1040,"open":1041,"high":1041,"low":1041,"close":1041,"change":1042,"percent_change":1043,"volume":609,"transactions":9,"vwap":1041},"2026-02-26",28.697,0.094,0.33,{"date":1045,"open":1046,"high":1046,"low":1046,"close":1046,"change":1047,"percent_change":425,"volume":609,"transactions":9,"vwap":1046},"2026-02-25",28.603,0.185,{"date":1049,"open":1050,"high":1051,"low":1050,"close":1051,"change":1052,"percent_change":1053,"volume":604,"transactions":9,"vwap":1051},"2026-02-24",28.4,28.418,0.213,0.76,{"date":1055,"open":1056,"high":1056,"low":1056,"close":1056,"change":1057,"percent_change":1058,"volume":609,"transactions":9,"vwap":1056},"2026-02-23",28.205,-0.445,-1.55,{"date":1060,"open":1061,"high":1061,"low":1062,"close":1063,"change":1064,"percent_change":445,"volume":1065,"transactions":9,"vwap":1063},"2026-02-20",28.72,28.62,28.65,0.066,1900,{"date":1067,"open":1068,"high":1068,"low":1068,"close":1068,"change":1069,"percent_change":458,"volume":609,"transactions":9,"vwap":1068},"2026-02-19",28.584,-0.084,{"date":1071,"open":1072,"high":1072,"low":1072,"close":1072,"change":1073,"percent_change":1074,"volume":609,"transactions":9,"vwap":1072},"2026-02-18",28.668,0.154,0.54,{"date":1076,"open":1077,"high":1077,"low":1077,"close":1077,"change":1078,"percent_change":1079,"volume":609,"transactions":9,"vwap":1077},"2026-02-17",28.514,-0.085,-0.3,{"date":1081,"open":1082,"high":1082,"low":1082,"close":1082,"change":518,"percent_change":1083,"volume":609,"transactions":9,"vwap":1082},"2026-02-13",28.599,0.85,{"date":1085,"open":1086,"high":1086,"low":1086,"close":1086,"change":1087,"percent_change":1088,"volume":609,"transactions":9,"vwap":1086},"2026-02-12",28.359,-0.369,-1.28,{"date":1090,"open":1091,"high":1091,"low":1091,"close":1091,"change":1092,"percent_change":1093,"volume":609,"transactions":9,"vwap":1091},"2026-02-11",28.728,-0.056,-0.19,{"date":1095,"open":1096,"high":1096,"low":1097,"close":1097,"change":798,"percent_change":664,"volume":597,"transactions":9,"vwap":1097},"2026-02-10",28.84,28.784,{"date":1099,"open":1100,"high":1100,"low":1100,"close":1100,"change":1101,"percent_change":724,"volume":609,"transactions":9,"vwap":1100},"2026-02-09",28.834,0.128,{"date":1103,"open":1104,"high":1104,"low":1104,"close":1104,"change":1105,"percent_change":1106,"volume":609,"transactions":9,"vwap":1104},"2026-02-06",28.706,0.472,1.67,{"date":1108,"open":1109,"high":1109,"low":1109,"close":1109,"change":1110,"percent_change":1111,"volume":609,"transactions":9,"vwap":1109},"2026-02-05",28.234,-0.515,-1.79,{"date":1113,"open":1114,"high":1114,"low":1114,"close":1114,"change":1115,"percent_change":353,"volume":609,"transactions":9,"vwap":1114},"2026-02-04",28.749,-0.053,{"date":1117,"open":1118,"high":1119,"low":1118,"close":1119,"change":1120,"percent_change":1121,"volume":597,"transactions":9,"vwap":1119},"2026-02-03",28.63,28.802,-0.212,-0.73,{"date":1123,"open":1124,"high":1124,"low":1124,"close":1124,"change":1125,"percent_change":331,"volume":609,"transactions":9,"vwap":1124},"2026-02-02",29.014,0.123,{"date":1127,"open":1128,"high":1128,"low":1129,"close":1129,"change":1130,"percent_change":1079,"volume":629,"transactions":9,"vwap":1129},"2026-01-30",28.971,28.891,-0.086,{"date":1132,"open":1133,"high":1133,"low":1134,"close":1134,"change":1135,"percent_change":1136,"volume":719,"transactions":9,"vwap":1134},"2026-01-29",29.18,28.977,-0.392,-1.33,{"date":1138,"open":1139,"high":1139,"low":1140,"close":1140,"change":844,"percent_change":201,"volume":609,"transactions":9,"vwap":1140},"2026-01-28",29.43,29.369,{"date":1142,"open":1143,"high":1143,"low":1143,"close":1143,"change":1144,"percent_change":1145,"volume":609,"transactions":9,"vwap":1143},"2026-01-27",29.428,0.026,0.09,{"date":1147,"open":1148,"high":830,"low":1148,"close":1149,"change":1150,"percent_change":124,"volume":719,"transactions":9,"vwap":1149},"2026-01-26",29.31,29.402,0.118,{"date":1152,"open":1148,"high":1153,"low":1154,"close":1154,"change":1155,"percent_change":185,"volume":1156,"transactions":9,"vwap":1154},"2026-01-23",29.325,29.284,0.056,700,{"date":1158,"open":1159,"high":1159,"low":1159,"close":1159,"change":1160,"percent_change":288,"volume":609,"transactions":9,"vwap":1159},"2026-01-22",29.228,0.198,{"date":1162,"open":1163,"high":1164,"low":1163,"close":1165,"change":1166,"percent_change":288,"volume":719,"transactions":9,"vwap":1165},"2026-01-21",28.88,29.082001,29.030001,0.196,{"date":1168,"open":1163,"high":1163,"low":1100,"close":1100,"change":1169,"percent_change":1170,"volume":589,"transactions":9,"vwap":1100},"2026-01-20",-0.474,-1.62,{"date":1172,"open":1173,"high":1173,"low":1174,"close":1174,"change":876,"percent_change":876,"volume":171,"transactions":9,"vwap":1174},"2026-01-16",29.35,29.308,{"date":1176,"open":1174,"high":1174,"low":1174,"close":1174,"change":1177,"percent_change":1178,"volume":609,"transactions":9,"vwap":1174},"2026-01-15",0.012,0.04,{"date":1180,"open":1181,"high":1182,"low":1181,"close":1182,"change":1183,"percent_change":1184,"volume":597,"transactions":9,"vwap":1182},"2026-01-14",29.2,29.296,-0.164,-0.56,{"date":1186,"open":1187,"high":1187,"low":1188,"close":1188,"change":1189,"percent_change":1190,"volume":604,"transactions":9,"vwap":1188},"2026-01-13",29.5,29.46,-0.199,-0.67,{"date":1192,"open":1193,"high":1193,"low":1194,"close":1194,"change":1195,"percent_change":856,"volume":604,"transactions":9,"vwap":1194},"2026-01-12",29.689,29.659,0.016,{"date":1197,"open":1198,"high":1198,"low":1198,"close":1198,"change":1199,"percent_change":1200,"volume":609,"transactions":9,"vwap":1198},"2026-01-09",29.643,0.148,0.5,{"date":1202,"open":1203,"high":1203,"low":1204,"close":1204,"change":1205,"percent_change":1206,"volume":597,"transactions":9,"vwap":1204},"2026-01-08",29.53,29.495,0.038,0.13,{"date":1208,"open":1209,"high":1209,"low":1210,"close":1210,"change":652,"percent_change":1211,"volume":609,"transactions":9,"vwap":1210},"2026-01-07",29.62,29.457,-0.43,{"date":1213,"open":1214,"high":1215,"low":1214,"close":1216,"change":1217,"percent_change":485,"volume":1156,"transactions":9,"vwap":1216},"2026-01-06",29.41,29.598,29.584,0.372,{"date":1219,"open":1220,"high":1220,"low":1221,"close":1221,"change":518,"percent_change":867,"volume":604,"transactions":9,"vwap":1221},"2026-01-05",29.28,29.212,{"date":1223,"open":1224,"high":1224,"low":1224,"close":1224,"change":1225,"percent_change":1226,"volume":609,"transactions":9,"vwap":1224},"2026-01-02",28.972,-0.113,-0.39,{"date":1228,"open":1229,"high":1229,"low":1230,"close":1230,"change":1231,"percent_change":1232,"volume":1233,"transactions":9,"vwap":1230},"2025-12-31",29.1,29.084999,-0.233,-0.79,2700,{"date":1235,"open":1236,"high":1236,"low":1237,"close":1237,"change":1238,"percent_change":1232,"volume":604,"transactions":9,"vwap":1237},"2025-12-30",29.4,29.318,-0.234,{"date":1240,"open":1241,"high":1241,"low":1241,"close":1241,"change":1242,"percent_change":418,"volume":609,"transactions":9,"vwap":1241},"2025-12-29",29.552,-0.062,{"date":1244,"open":1245,"high":1245,"low":1245,"close":1245,"change":1246,"percent_change":1247,"volume":609,"transactions":9,"vwap":1245},"2025-12-26",29.614,-0.032,-0.11,{"date":1249,"open":1250,"high":1250,"low":1250,"close":1250,"change":1251,"percent_change":1252,"volume":609,"transactions":9,"vwap":1250},"2025-12-24",29.646,0.141,0.48,{"date":1254,"open":1255,"high":1255,"low":1255,"close":1255,"change":1256,"percent_change":1038,"volume":609,"transactions":9,"vwap":1255},"2025-12-23",29.505,0.002,{"date":1258,"open":1259,"high":1259,"low":1259,"close":1259,"change":1260,"percent_change":1261,"volume":609,"transactions":9,"vwap":1259},"2025-12-22",29.503,0.207,0.71,{"date":1263,"open":1264,"high":1264,"low":1182,"close":1182,"change":1265,"percent_change":20,"volume":1266,"transactions":9,"vwap":1182},"2025-12-19",29.39,0.166,2600,{"date":1268,"open":847,"high":847,"low":847,"close":847,"change":1269,"percent_change":1270,"volume":609,"transactions":9,"vwap":847},"2025-12-18",0.179,0.62,{"date":1272,"open":1273,"high":1273,"low":1273,"close":1273,"change":664,"percent_change":1274,"volume":589,"transactions":9,"vwap":1273},"2025-12-17",28.951,-0.58,{"date":1276,"open":1277,"high":1277,"low":1277,"close":1277,"change":1278,"percent_change":1279,"volume":609,"transactions":9,"vwap":1277},"2025-12-16",29.121,-0.101,-0.35,{"date":1281,"open":1282,"high":1282,"low":1282,"close":1282,"change":1283,"percent_change":664,"volume":609,"transactions":9,"vwap":1282},"2025-12-15",29.222,-0.051,{"date":1285,"open":1286,"high":1286,"low":1286,"close":1286,"change":1287,"percent_change":232,"volume":609,"transactions":9,"vwap":1286},"2025-12-12",29.273,-0.167,{"date":1289,"open":1290,"high":1290,"low":1290,"close":1290,"change":1291,"percent_change":724,"volume":609,"transactions":9,"vwap":1290},"2025-12-11",29.44,0.133,{"date":1293,"open":1294,"high":1294,"low":1294,"close":1294,"change":119,"percent_change":750,"volume":609,"transactions":9,"vwap":1294},"2025-12-10",29.307,{"date":1296,"open":1297,"high":1297,"low":1297,"close":1297,"change":1298,"percent_change":664,"volume":609,"transactions":9,"vwap":1297},"2025-12-09",29.056999,-0.049,{"date":1300,"open":1301,"high":1301,"low":1301,"close":1301,"change":1302,"percent_change":1303,"volume":609,"transactions":9,"vwap":1301},"2025-12-08",29.106,-0.104,-0.36,{"date":1305,"open":1306,"high":1306,"low":1306,"close":1306,"change":1307,"percent_change":1308,"volume":609,"transactions":9,"vwap":1306},"2025-12-05",29.21,0.104,0.36,{"date":1310,"open":1301,"high":1301,"low":1301,"close":1301,"change":1311,"percent_change":1312,"volume":609,"transactions":9,"vwap":1301},"2025-12-04",-0.007,-0.02,{"date":1314,"open":1229,"high":1315,"low":1229,"close":1316,"change":1150,"percent_change":596,"volume":171,"transactions":9,"vwap":1316},"2025-12-03",29.117,29.113,{"date":1318,"open":1319,"high":1319,"low":1319,"close":1319,"change":1320,"percent_change":1321,"volume":589,"transactions":9,"vwap":1319},"2025-12-02",28.995,0.044,0.15,{"date":1323,"open":1273,"high":1273,"low":1273,"close":1273,"change":1120,"percent_change":1121,"volume":609,"transactions":9,"vwap":1273},"2025-12-01",{"date":1325,"open":1326,"high":1326,"low":1326,"close":1326,"change":823,"percent_change":1327,"volume":609,"transactions":9,"vwap":1326},"2025-11-28",29.163,0.58,{"date":1329,"open":1165,"high":1165,"low":1330,"close":1330,"change":1331,"percent_change":1332,"volume":604,"transactions":9,"vwap":1330},"2025-11-26",28.996,0.173,0.6,{"date":1334,"open":1335,"high":1336,"low":1335,"close":1336,"change":1337,"percent_change":1338,"volume":589,"transactions":9,"vwap":1336},"2025-11-25",28.549,28.823,0.358,1.26,{"date":1340,"open":1341,"high":1342,"low":1343,"close":1343,"change":1344,"percent_change":384,"volume":1345,"transactions":9,"vwap":1343},"2025-11-24",28.51,28.52,28.465,0.157,1300,{"date":1347,"open":1348,"high":1348,"low":1348,"close":1348,"change":1349,"percent_change":750,"volume":609,"transactions":9,"vwap":1348},"2025-11-21",28.308,0.242,{"date":1351,"open":1352,"high":1353,"low":1354,"close":1354,"change":1355,"percent_change":1356,"volume":604,"transactions":9,"vwap":1354},"2025-11-20",28.2,28.21,28.066,-0.403,-1.42,{"date":1358,"open":1359,"high":1359,"low":1359,"close":1359,"change":1360,"percent_change":815,"volume":609,"transactions":9,"vwap":1359},"2025-11-19",28.469,-0.094,{"date":1362,"open":890,"high":890,"low":890,"close":890,"change":1363,"percent_change":1190,"volume":609,"transactions":9,"vwap":890},"2025-11-18",-0.193,{"date":1365,"open":1366,"high":1366,"low":1367,"close":1367,"change":458,"percent_change":1368,"volume":604,"transactions":9,"vwap":1367},"2025-11-17",29.07,28.756,-1,{"date":1370,"open":1371,"high":1371,"low":1371,"close":1371,"change":1372,"percent_change":1178,"volume":609,"transactions":9,"vwap":1371},"2025-11-14",29.046,0.013,{"date":1374,"open":1375,"high":1375,"low":1375,"close":1375,"change":1376,"percent_change":967,"volume":609,"transactions":9,"vwap":1375},"2025-11-13",29.033001,-0.408,{"date":1378,"open":1379,"high":1379,"low":1379,"close":1379,"change":1380,"percent_change":185,"volume":609,"transactions":9,"vwap":1379},"2025-11-12",29.441,0.057,{"date":1382,"open":830,"high":830,"low":1383,"close":1383,"change":1344,"percent_change":1074,"volume":589,"transactions":9,"vwap":1383},"2025-11-11",29.384,{"date":1385,"open":1386,"high":1386,"low":1386,"close":1386,"change":1387,"percent_change":1388,"volume":609,"transactions":9,"vwap":1386},"2025-11-10",29.227,0.297,1.03,{"date":1390,"open":1391,"high":1391,"low":1391,"close":1391,"change":1392,"percent_change":1393,"volume":609,"transactions":9,"vwap":1391},"2025-11-07",28.93,0.135,0.47,{"date":1395,"open":1396,"high":1396,"low":1397,"close":1397,"change":1398,"percent_change":1399,"volume":719,"transactions":9,"vwap":1397},"2025-11-06",28.94,28.795,-0.302,-1.04,{"date":1401,"open":1402,"high":1402,"low":1402,"close":1402,"change":1032,"percent_change":1033,"volume":609,"transactions":9,"vwap":1402},"2025-11-05",29.097,{"date":1404,"open":1405,"high":1405,"low":1405,"close":1405,"change":1231,"percent_change":862,"volume":609,"transactions":9,"vwap":1405},"2025-11-04",29.044001,{"date":1407,"open":1408,"high":1408,"low":1408,"close":1408,"change":1409,"percent_change":104,"volume":609,"transactions":9,"vwap":1408},"2025-11-03",29.277,0.017,{"date":1411,"open":1412,"high":1412,"low":1412,"close":1412,"change":905,"percent_change":1413,"volume":609,"transactions":9,"vwap":1412},"2025-10-31",29.26,0.72,{"date":1415,"open":1416,"high":1416,"low":1416,"close":1416,"change":418,"percent_change":659,"volume":609,"transactions":9,"vwap":1416},"2025-10-30",29.049999,{"date":1418,"open":1412,"high":1412,"low":1412,"close":1412,"change":1419,"percent_change":1420,"volume":609,"transactions":9,"vwap":1412},"2025-10-29",-0.258,-0.87,{"date":1422,"open":1423,"high":1424,"low":1425,"close":1425,"change":1283,"percent_change":664,"volume":629,"transactions":9,"vwap":1425},"2025-10-28",29.57,29.599,29.518,{"date":1427,"open":1428,"high":1428,"low":1428,"close":1428,"change":883,"percent_change":930,"volume":609,"transactions":9,"vwap":1428},"2025-10-27",29.569,{"date":1430,"open":1431,"high":1431,"low":1431,"close":1431,"change":185,"percent_change":425,"volume":609,"transactions":9,"vwap":1431},"2025-10-24",29.405,{"date":1433,"open":1434,"high":1434,"low":1434,"close":1434,"change":1435,"percent_change":1436,"volume":609,"transactions":9,"vwap":1434},"2025-10-23",29.215,0.098,0.34,{"date":1438,"open":1439,"high":1315,"low":1439,"close":1315,"change":1440,"percent_change":1441,"volume":589,"transactions":9,"vwap":1315},"2025-10-22",29.08,-0.158,-0.54,{"date":1443,"open":1444,"high":1444,"low":1444,"close":1444,"change":1392,"percent_change":588,"volume":609,"transactions":9,"vwap":1444},"2025-10-21",29.275,{"date":1446,"open":1447,"high":1447,"low":1447,"close":1447,"change":643,"percent_change":750,"volume":609,"transactions":9,"vwap":1447},"2025-10-20",29.14,{"date":1449,"open":1450,"high":1450,"low":1450,"close":1450,"change":1451,"percent_change":1452,"volume":609,"transactions":9,"vwap":1450},"2025-10-17",28.892,0.081,0.28,{"date":1454,"open":1455,"high":1456,"low":1457,"close":1456,"change":1458,"percent_change":1459,"volume":589,"transactions":9,"vwap":1456},"2025-10-16",28.77,28.811,28.75,-0.192,-0.66,{"date":1461,"open":1462,"high":1462,"low":1462,"close":1462,"change":1144,"percent_change":1145,"volume":609,"transactions":9,"vwap":1462},"2025-10-15",29.0030003,{"date":1464,"open":1439,"high":1439,"low":1134,"close":1134,"change":618,"percent_change":954,"volume":604,"transactions":9,"vwap":1134},"2025-10-14",{"date":1466,"open":1467,"high":1467,"low":1467,"close":1467,"change":1468,"percent_change":1469,"volume":609,"transactions":9,"vwap":1467},"2025-10-13",28.894,0.263,0.92,{"date":1471,"open":1472,"high":1472,"low":1472,"close":1472,"change":1473,"percent_change":1474,"volume":609,"transactions":9,"vwap":1472},"2025-10-10",28.631,-0.59,-2.02,{"date":1476,"open":1306,"high":1477,"low":1478,"close":1477,"change":1479,"percent_change":1079,"volume":719,"transactions":9,"vwap":1477},"2025-10-09",29.221,29.16,-0.087,{"date":1481,"open":1482,"high":1174,"low":1482,"close":1174,"change":1483,"percent_change":1393,"volume":609,"transactions":9,"vwap":1174},"2025-10-08",29.29,0.136,{"date":1485,"open":860,"high":1486,"low":860,"close":1486,"change":1487,"percent_change":815,"volume":609,"transactions":9,"vwap":1486},"2025-10-07",29.172,-0.098,{"date":1489,"open":1306,"high":1490,"low":1306,"close":1490,"change":1491,"percent_change":954,"volume":589,"transactions":9,"vwap":1490},"2025-10-06",29.27,0.084,{"date":1493,"open":1494,"high":1494,"low":1495,"close":1495,"change":1496,"percent_change":185,"volume":609,"transactions":9,"vwap":1495},"2025-10-03",29.22,29.186,0.055,{"date":1498,"open":847,"high":1499,"low":847,"close":1499,"change":1500,"percent_change":940,"volume":589,"transactions":9,"vwap":1499},"2025-10-02",29.131,-0.03,{"date":1502,"open":1165,"high":1503,"low":1165,"close":1503,"change":1504,"percent_change":1436,"volume":1156,"transactions":9,"vwap":1503},"2025-10-01",29.161,0.099,{"date":1506,"open":1396,"high":1507,"low":1396,"close":1507,"change":1508,"percent_change":770,"volume":1509,"transactions":9,"vwap":1507},"2025-09-30",29.062,0.086,1400,{"date":1511,"open":1396,"high":1512,"low":1396,"close":1512,"change":1145,"percent_change":432,"volume":1156,"transactions":9,"vwap":1512},"2025-09-29",28.976,{"date":1514,"open":1515,"high":1515,"low":1515,"close":1515,"change":1516,"percent_change":288,"volume":609,"transactions":9,"vwap":1515},"2025-09-26",28.886,0.195,{"date":1518,"open":1519,"high":1519,"low":1519,"close":1519,"change":1520,"percent_change":1521,"volume":609,"transactions":9,"vwap":1519},"2025-09-25",28.691,-0.218,-0.75,{"date":1523,"open":1524,"high":1524,"low":1524,"close":1524,"change":1069,"percent_change":458,"volume":609,"transactions":9,"vwap":1524},"2025-09-24",28.909,{"date":1526,"open":1527,"high":1527,"low":1527,"close":1527,"change":1528,"percent_change":944,"volume":609,"transactions":9,"vwap":1527},"2025-09-23",28.993,-0.13,{"date":1530,"open":1531,"high":1531,"low":1531,"close":1531,"change":1532,"percent_change":798,"volume":609,"transactions":9,"vwap":1531},"2025-09-22",29.123,-0.014,{"date":1534,"open":1535,"high":1536,"low":1537,"close":1536,"change":1538,"percent_change":149,"volume":629,"transactions":9,"vwap":1536},"2025-09-19",29.077,29.137,29.02,0.101,{"date":1540,"open":1366,"high":1366,"low":1541,"close":1541,"change":1542,"percent_change":810,"volume":1345,"transactions":9,"vwap":1541},"2025-09-18",29.035999,0.127,{"date":1544,"open":1524,"high":1524,"low":1524,"close":1524,"change":1545,"percent_change":1546,"volume":609,"transactions":9,"vwap":1524},"2025-09-17",0.045,0.16,{"date":1548,"open":1549,"high":1550,"low":1549,"close":1550,"change":1551,"percent_change":418,"volume":604,"transactions":9,"vwap":1550},"2025-09-16",28.83,28.864,-0.06,{"date":1553,"open":1554,"high":1554,"low":1554,"close":1554,"change":1555,"percent_change":1556,"volume":609,"transactions":9,"vwap":1554},"2025-09-15",28.924,0.033,0.11,{"date":1558,"open":1129,"high":1129,"low":1129,"close":1129,"change":1559,"percent_change":1211,"volume":609,"transactions":9,"vwap":1129},"2025-09-12",-0.126,{"date":1561,"open":1562,"high":1562,"low":1562,"close":1562,"change":1563,"percent_change":63,"volume":609,"transactions":9,"vwap":1562},"2025-09-11",29.017,0.259,{"date":1565,"open":1566,"high":1566,"low":1566,"close":1566,"change":1567,"percent_change":930,"volume":609,"transactions":9,"vwap":1566},"2025-09-10",28.758,0.159,{"date":1569,"open":1570,"high":1082,"low":1570,"close":1082,"change":1571,"percent_change":139,"volume":589,"transactions":9,"vwap":1082},"2025-09-09",28.58,0.092,{"date":1573,"open":1574,"high":1341,"low":1574,"close":1575,"change":637,"percent_change":1452,"volume":1576,"transactions":9,"vwap":1575},"2025-09-08",28.45,28.507,2000,{"date":1578,"open":1579,"high":1579,"low":1579,"close":1579,"change":1580,"percent_change":1016,"volume":609,"transactions":9,"vwap":1579},"2025-09-05",28.427,-0.131,{"date":1582,"open":1583,"high":1584,"low":1583,"close":1584,"change":1585,"percent_change":867,"volume":589,"transactions":9,"vwap":1584},"2025-09-04",28.44,28.558,0.235,{"date":1587,"open":1588,"high":1589,"low":1352,"close":1589,"change":1590,"percent_change":531,"volume":1509,"transactions":9,"vwap":1589},"2025-09-03",28.27,28.323,-0.025,{"date":1592,"open":1593,"high":1594,"low":1593,"close":1594,"change":1595,"percent_change":266,"volume":1576,"transactions":9,"vwap":1594},"2025-09-02",28.28,28.348,-0.183,{"date":1597,"open":1598,"high":1598,"low":1598,"close":1598,"change":940,"percent_change":1279,"volume":609,"transactions":9,"vwap":1598},"2025-08-29",28.531,{"date":1600,"open":1062,"high":1472,"low":1601,"close":1472,"change":1602,"percent_change":954,"volume":597,"transactions":9,"vwap":1472},"2025-08-28",28.53,0.082,{"date":1604,"open":1335,"high":1335,"low":1335,"close":1335,"change":819,"percent_change":331,"volume":609,"transactions":9,"vwap":1335},"2025-08-27",{"date":1606,"open":1579,"high":1579,"low":1579,"close":1579,"change":1496,"percent_change":185,"volume":609,"transactions":9,"vwap":1579},"2025-08-26",{"date":1608,"open":1609,"high":1609,"low":1609,"close":1609,"change":1610,"percent_change":266,"volume":609,"transactions":9,"vwap":1609},"2025-08-25",28.372,-0.184,{"date":1612,"open":1613,"high":1613,"low":1614,"close":1614,"change":1615,"percent_change":1616,"volume":609,"transactions":9,"vwap":1614},"2025-08-22",28.57,28.556,0.322,1.14,{"date":1618,"open":1353,"high":1593,"low":1619,"close":1109,"change":1580,"percent_change":1016,"volume":1620,"transactions":9,"vwap":1109},"2025-08-21",28.1,800,{"date":1622,"open":1593,"high":1623,"low":1593,"close":1623,"change":1624,"percent_change":1038,"volume":609,"transactions":9,"vwap":1623},"2025-08-20",28.365,0.003,{"date":1626,"open":1627,"high":1627,"low":1627,"close":1627,"change":1628,"percent_change":1629,"volume":609,"transactions":9,"vwap":1627},"2025-08-19",28.362,-0.108,-0.38,{"date":1631,"open":1632,"high":1632,"low":1632,"close":1632,"change":1195,"percent_change":104,"volume":609,"transactions":9,"vwap":1632},"2025-08-18",28.47,{"date":1634,"open":1635,"high":1635,"low":1574,"close":1636,"change":1637,"percent_change":940,"volume":629,"transactions":9,"vwap":1636},"2025-08-15",28.5,28.454,-0.028,{"date":1639,"open":1640,"high":1641,"low":1640,"close":1641,"change":1642,"percent_change":109,"volume":604,"transactions":9,"vwap":1641},"2025-08-14",28.414,28.482,-0.002,{"date":1644,"open":1645,"high":1646,"low":1647,"close":1646,"change":809,"percent_change":588,"volume":604,"transactions":9,"vwap":1646},"2025-08-13",28.41,28.484,28.39,{"date":1649,"open":1650,"high":1651,"low":1650,"close":1651,"change":1652,"percent_change":1653,"volume":171,"transactions":9,"vwap":1651},"2025-08-12",28.144,28.353,0.305,1.09,{"date":1655,"open":1656,"high":1656,"low":1657,"close":1657,"change":1278,"percent_change":1303,"volume":1658,"transactions":9,"vwap":1657},"2025-08-11",28.217,28.048,1100,{"date":1660,"open":1661,"high":1661,"low":1662,"close":1663,"change":1664,"percent_change":331,"volume":1658,"transactions":9,"vwap":1663},"2025-08-08",28.175,28.13,28.149,0.121,{"date":1666,"open":1667,"high":1668,"low":1669,"close":1668,"change":1670,"percent_change":1459,"volume":629,"transactions":9,"vwap":1668},"2025-08-07",28.02,28.028,27.96,-0.186,{"date":1672,"open":1673,"high":1674,"low":1673,"close":1674,"change":1675,"percent_change":614,"volume":629,"transactions":9,"vwap":1674},"2025-08-06",28.15,28.214,0.111,{"date":1677,"open":1678,"high":1678,"low":1678,"close":1678,"change":709,"percent_change":581,"volume":609,"transactions":9,"vwap":1678},"2025-08-05",28.103,{"date":1680,"open":1681,"high":1681,"low":1681,"close":1681,"change":1682,"percent_change":1653,"volume":609,"transactions":9,"vwap":1681},"2025-08-04",28.179,0.304,{"date":1684,"open":1685,"high":1685,"low":1686,"close":1687,"change":1211,"percent_change":1688,"volume":740,"transactions":9,"vwap":1687},"2025-08-01",28,27.82,27.875,-1.52,{"date":1690,"open":1691,"high":1691,"low":1691,"close":1691,"change":1692,"percent_change":458,"volume":609,"transactions":9,"vwap":1691},"2025-07-31",28.305,-0.082,{"date":1694,"open":1695,"high":1695,"low":1695,"close":1695,"change":1692,"percent_change":458,"volume":589,"transactions":9,"vwap":1695},"2025-07-30",28.387,{"date":1697,"open":1359,"high":1359,"low":1359,"close":1359,"change":238,"percent_change":1698,"volume":589,"transactions":9,"vwap":1359},"2025-07-29",-0.28,{"date":1700,"open":1118,"high":1118,"low":1701,"close":1701,"change":1247,"percent_change":1629,"volume":1702,"transactions":9,"vwap":1701},"2025-07-28",28.548,8000,{"date":1704,"open":1705,"high":1705,"low":1705,"close":1705,"change":1435,"percent_change":1436,"volume":609,"transactions":9,"vwap":1705},"2025-07-25",28.658,{"date":1707,"open":1708,"high":1708,"low":1708,"close":1708,"change":559,"percent_change":119,"volume":609,"transactions":9,"vwap":1708},"2025-07-24",28.56,{"date":1710,"open":1711,"high":1711,"low":1711,"close":1711,"change":1712,"percent_change":1053,"volume":609,"transactions":9,"vwap":1711},"2025-07-23",28.49,0.214,{"date":1714,"open":1715,"high":1716,"low":1715,"close":1716,"change":1717,"percent_change":1718,"volume":687,"transactions":9,"vwap":1716},"2025-07-22",28.227,28.276,0.103,0.37,{"date":1720,"open":1352,"high":1721,"low":1722,"close":1722,"change":1195,"percent_change":104,"volume":1723,"transactions":9,"vwap":1722},"2025-07-21",28.34,28.173,3600,{"date":1725,"open":1726,"high":1726,"low":1726,"close":1726,"change":1727,"percent_change":109,"volume":876,"transactions":9,"vwap":1726},"2025-07-18",28.157,-0.004,{"date":1729,"open":1730,"high":1730,"low":1730,"close":1730,"change":1731,"percent_change":793,"volume":609,"transactions":9,"vwap":1730},"2025-07-17",28.161,0.192,{"date":1733,"open":1734,"high":1734,"low":1734,"close":1734,"change":1451,"percent_change":954,"volume":609,"transactions":9,"vwap":1734},"2025-07-16",27.969,{"date":1736,"open":1737,"high":1737,"low":1738,"close":1738,"change":710,"percent_change":1739,"volume":609,"transactions":9,"vwap":1738},"2025-07-15",28.23,27.888,-0.89,{"date":1741,"open":1742,"high":1743,"low":1742,"close":1744,"change":1745,"percent_change":144,"volume":589,"transactions":9,"vwap":1744},"2025-07-14",28.059999,28.14,28.138,0.107,{"date":1747,"open":1748,"high":1748,"low":1749,"close":1750,"change":1751,"percent_change":1027,"volume":1156,"transactions":9,"vwap":1750},"2025-07-11",28.12,28.030001,28.031,-0.141,{"date":1753,"open":1754,"high":1737,"low":1743,"close":1755,"change":1637,"percent_change":940,"volume":1509,"transactions":9,"vwap":1755},"2025-07-10",28.17,28.172,{"date":1757,"open":1758,"high":1352,"low":1758,"close":1352,"change":1759,"percent_change":724,"volume":1345,"transactions":9,"vwap":1352},"2025-07-09",28.07,0.126,{"date":1761,"open":1762,"high":1762,"low":1763,"close":1763,"change":798,"percent_change":353,"volume":597,"transactions":9,"vwap":1763},"2025-07-08",28.129,28.073999,{"date":1765,"open":1353,"high":1353,"low":1742,"close":1766,"change":1767,"percent_change":788,"volume":629,"transactions":9,"vwap":1766},"2025-07-07",28.124,-0.171,{"date":1769,"open":1770,"high":1770,"low":1770,"close":1770,"change":692,"percent_change":1771,"volume":589,"transactions":9,"vwap":1770},"2025-07-03",28.295,0.93,{"date":1773,"open":1774,"high":1775,"low":1774,"close":1775,"change":1776,"percent_change":193,"volume":1777,"transactions":9,"vwap":1775},"2025-07-02",27.987,28.035,-0.035,2200,{"date":1779,"open":1685,"high":1758,"low":1685,"close":1758,"change":1508,"percent_change":432,"volume":597,"transactions":9,"vwap":1758},"2025-07-01",{"date":1781,"open":1782,"high":1685,"low":1782,"close":1783,"change":1784,"percent_change":425,"volume":1065,"transactions":9,"vwap":1783},"2025-06-30",27.98,27.984,0.182,{"date":1786,"open":1787,"high":1788,"low":1789,"close":1790,"change":1791,"percent_change":252,"volume":1792,"transactions":9,"vwap":1790},"2025-06-27",27.87,27.92,27.74,27.802,-0.039,900,{"date":1794,"open":1795,"high":1795,"low":1795,"close":1795,"change":1796,"percent_change":1797,"volume":609,"transactions":9,"vwap":1795},"2025-06-26",27.841,0.245,0.89,{"date":1799,"open":1800,"high":1800,"low":1800,"close":1800,"change":1801,"percent_change":1802,"volume":609,"transactions":9,"vwap":1800},"2025-06-25",27.596,-0.123,-0.44,{"date":1804,"open":1805,"high":1806,"low":1805,"close":1806,"change":1807,"percent_change":836,"volume":1345,"transactions":9,"vwap":1806},"2025-06-24",27.68,27.719,0.295,{"date":1809,"open":1810,"high":1811,"low":1812,"close":1811,"change":1813,"percent_change":1469,"volume":1777,"transactions":9,"vwap":1811},"2025-06-23",27.15,27.424,27.12,0.249,{"date":1815,"open":1816,"high":1816,"low":1816,"close":1816,"change":990,"percent_change":252,"volume":589,"transactions":9,"vwap":1816},"2025-06-20",27.175,{"date":1818,"open":1819,"high":1819,"low":1819,"close":1819,"change":714,"percent_change":608,"volume":609,"transactions":9,"vwap":1819},"2025-06-18",27.213,{"date":1821,"open":1822,"high":1822,"low":1822,"close":1822,"change":1231,"percent_change":900,"volume":609,"transactions":9,"vwap":1822},"2025-06-17",27.208,{"date":1824,"open":1825,"high":1825,"low":1825,"close":1825,"change":1826,"percent_change":451,"volume":609,"transactions":9,"vwap":1825},"2025-06-16",27.441,0.209,{"date":1828,"open":1829,"high":1829,"low":1829,"close":1829,"change":658,"percent_change":862,"volume":609,"transactions":9,"vwap":1829},"2025-06-13",27.232,{"date":1831,"open":1832,"high":1832,"low":1832,"close":1832,"change":1833,"percent_change":20,"volume":609,"transactions":9,"vwap":1832},"2025-06-12",27.452,0.155,{"date":1835,"open":1836,"high":1836,"low":1836,"close":1836,"change":1837,"percent_change":581,"volume":609,"transactions":9,"vwap":1836},"2025-06-11",27.297,-0.073,{"date":1839,"open":1840,"high":1840,"low":1840,"close":1840,"change":1841,"percent_change":755,"volume":609,"transactions":9,"vwap":1840},"2025-06-10",27.37,0.047,{"date":1843,"open":1844,"high":1845,"low":1846,"close":1845,"change":714,"percent_change":608,"volume":589,"transactions":9,"vwap":1845},"2025-06-09",27.27,27.323,27.22,{"date":1848,"open":1849,"high":1849,"low":1849,"close":1849,"change":1850,"percent_change":1851,"volume":609,"transactions":9,"vwap":1849},"2025-06-06",27.318,0.323,1.2,{"date":1853,"open":1854,"high":1854,"low":1854,"close":1854,"change":663,"percent_change":1093,"volume":609,"transactions":9,"vwap":1854},"2025-06-05",26.995,{"date":1856,"open":1857,"high":1857,"low":1857,"close":1857,"change":1479,"percent_change":1858,"volume":876,"transactions":9,"vwap":1857},"2025-06-04",27.047001,-0.32,{"date":1860,"open":1810,"high":1810,"low":1861,"close":1861,"change":1862,"percent_change":930,"volume":589,"transactions":9,"vwap":1861},"2025-06-03",27.134,0.152,{"date":1864,"open":1865,"high":1866,"low":1867,"close":1866,"change":1144,"percent_change":512,"volume":597,"transactions":9,"vwap":1866},"2025-06-02",26.96,26.982,26.86,{"date":1869,"open":1870,"high":1870,"low":1870,"close":1870,"change":1546,"percent_change":1332,"volume":609,"transactions":9,"vwap":1870},"2025-05-30",26.956,{"date":1872,"open":1873,"high":1873,"low":1873,"close":1873,"change":648,"percent_change":1206,"volume":609,"transactions":9,"vwap":1873},"2025-05-29",26.796,{"date":1875,"open":1876,"high":1876,"low":1876,"close":1876,"change":1877,"percent_change":1184,"volume":609,"transactions":9,"vwap":1876},"2025-05-28",26.761,-0.152,{"date":1879,"open":1880,"high":1880,"low":1881,"close":1881,"change":1882,"percent_change":1883,"volume":604,"transactions":9,"vwap":1881},"2025-05-27",26.94,26.913,0.416,1.57,{"date":1885,"open":1886,"high":1886,"low":1886,"close":1886,"change":1887,"percent_change":1629,"volume":876,"transactions":9,"vwap":1886},"2025-05-23",26.497,-0.102,{"date":1889,"open":1890,"high":1891,"low":1890,"close":1891,"change":1892,"percent_change":353,"volume":629,"transactions":9,"vwap":1891},"2025-05-22",26.568,26.599,-0.048,{"date":1894,"open":1895,"high":1895,"low":1895,"close":1895,"change":1896,"percent_change":1897,"volume":589,"transactions":9,"vwap":1895},"2025-05-21",26.647,-0.489,-1.8,{"date":1899,"open":1900,"high":1900,"low":1900,"close":1900,"change":1130,"percent_change":1858,"volume":609,"transactions":9,"vwap":1900},"2025-05-20",27.136,{"date":1902,"open":1903,"high":1904,"low":1903,"close":1904,"change":1905,"percent_change":905,"volume":604,"transactions":9,"vwap":1904},"2025-05-19",27.18,27.222,0.058,{"date":1907,"open":1908,"high":1908,"low":1908,"close":1908,"change":1909,"percent_change":1469,"volume":589,"transactions":9,"vwap":1908},"2025-05-16",27.164,0.247,{"date":1911,"open":1912,"high":1912,"low":1912,"close":1912,"change":887,"percent_change":1913,"volume":609,"transactions":9,"vwap":1912},"2025-05-15",26.917,0.59,{"date":1915,"open":1916,"high":1916,"low":1916,"close":1916,"change":1917,"percent_change":1802,"volume":609,"transactions":9,"vwap":1916},"2025-05-14",26.759,-0.117,{"date":1919,"open":1920,"high":1920,"low":1920,"close":1920,"change":923,"percent_change":185,"volume":609,"transactions":9,"vwap":1920},"2025-05-13",26.876,{"date":1922,"open":1923,"high":1924,"low":1923,"close":1924,"change":1925,"percent_change":1926,"volume":609,"transactions":9,"vwap":1924},"2025-05-12",26.8,26.824,0.644,2.46,{"date":1928,"open":1929,"high":1929,"low":1929,"close":1929,"change":1092,"percent_change":418,"volume":876,"transactions":9,"vwap":1929},"2025-05-09",26.18,{"date":1931,"open":1932,"high":1932,"low":1932,"close":1932,"change":1933,"percent_change":1332,"volume":609,"transactions":9,"vwap":1932},"2025-05-08",26.236,0.156,{"date":1935,"open":1936,"high":1936,"low":1936,"close":1936,"change":1937,"percent_change":384,"volume":597,"transactions":9,"vwap":1936},"2025-05-07",26.08,0.142,{"date":1939,"open":1940,"high":1940,"low":1941,"close":1941,"change":1120,"percent_change":1942,"volume":719,"transactions":9,"vwap":1941},"2025-05-06",25.96,25.938,-0.81,{"date":1944,"open":1945,"high":1945,"low":1946,"close":1946,"change":1225,"percent_change":1211,"volume":604,"transactions":9,"vwap":1946},"2025-05-05",26.19,26.15,{"date":1948,"open":1949,"high":1950,"low":1951,"close":1950,"change":1952,"percent_change":1953,"volume":597,"transactions":9,"vwap":1950},"2025-05-02",26.2,26.263,26.16,0.398,1.54,{"date":1955,"open":1940,"high":1940,"low":1956,"close":1956,"change":1321,"percent_change":1327,"volume":609,"transactions":9,"vwap":1956},"2025-05-01",25.865,{"date":1958,"open":1959,"high":1959,"low":1959,"close":1959,"change":1145,"percent_change":149,"volume":589,"transactions":9,"vwap":1959},"2025-04-30",25.715,{"date":1961,"open":1962,"high":1963,"low":1962,"close":1963,"change":1933,"percent_change":217,"volume":629,"transactions":9,"vwap":1963},"2025-04-29",25.43,25.625,{"date":1965,"open":1966,"high":1967,"low":1966,"close":1967,"change":981,"percent_change":770,"volume":719,"transactions":9,"vwap":1967},"2025-04-28",25.244,25.469,{"date":1969,"open":1970,"high":1971,"low":1970,"close":1971,"change":1064,"percent_change":692,"volume":1156,"transactions":9,"vwap":1971},"2025-04-25",25.32,25.392,{"date":1973,"open":1974,"high":1975,"low":1974,"close":1975,"change":1976,"percent_change":1977,"volume":1620,"transactions":9,"vwap":1975},"2025-04-24",24.94,25.326,0.478,1.92,{"date":1979,"open":1980,"high":1981,"low":1982,"close":1982,"change":1718,"percent_change":1983,"volume":171,"transactions":9,"vwap":1982},"2025-04-23",25.040001,25.09,24.848,1.51,{"date":177,"open":1985,"high":1986,"low":173,"close":1987,"change":691,"percent_change":139,"volume":1620,"transactions":9,"vwap":1987},24.4,24.51,24.478]