[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-GLCR":3,"homepage-market-summary":27,"stock-historical-GLCR":169},{"ticker":4,"date":5,"profile":6,"dividend":12,"quote":16},"GLCR","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},"GlacierShares Nasdaq Iceland ETF","Nasdaq",null,"ETF",true,{"dividend_yield":13,"annual_dividend":14,"frequency":15,"next_ex_date":9},1.1028,0.25877,"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},23.6434,23.465,0.1784,0.76,45.8514,28.716,23.147,694.56258102,8.9,382,{"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":177},365,1000,{"period_high":22,"period_low":23,"average_volume":173,"total_volume":174,"period_return":175,"latest_close":17,"start_date":176,"end_date":5},560,204475.645255,0.52,"2025-04-22",[178,180,187,195,202,212,219,228,236,246,256,263,272,280,286,292,298,306,314,323,331,339,347,354,361,368,378,387,395,404,412,420,428,434,441,448,456,463,470,477,484,490,498,507,514,521,527,535,541,547,555,562,569,575,583,591,598,606,612,621,627,632,640,644,649,652,659,663,670,673,677,684,689,696,702,706,712,718,722,729,734,740,748,753,759,764,770,775,783,789,792,797,802,808,812,818,824,829,833,838,846,852,856,860,866,871,877,881,887,892,896,900,905,910,914,919,925,931,935,941,946,954,958,962,967,972,976,981,985,991,998,1004,1010,1015,1021,1027,1034,1039,1045,1049,1052,1056,1063,1069,1077,1082,1086,1091,1096,1103,1109,1115,1121,1125,1133,1142,1149,1155,1158,1165,1171,1177,1181,1187,1191,1199,1205,1210,1214,1220,1227,1231,1235,1243,1249,1254,1261,1267,1274,1279,1285,1289,1294,1299,1305,1309,1315,1319,1322,1325,1329,1333,1336,1342,1347,1351,1356,1360,1363,1367,1370,1374,1379,1382,1385,1390,1395,1400,1406,1409,1416,1420,1423,1427,1431,1434,1439,1444,1449,1453,1456,1459,1462,1467,1472,1477,1482,1487,1491,1497,1502,1509,1515,1519,1522,1526,1530,1536,1540,1545,1548,1551,1555,1560,1565,1570,1574,1577,1582,1586,1590,1595,1600,1604,1609,1613,1616,1621,1624,1627,1632,1635,1639,1642,1645,1650,1654,1659,1663,1668,1672,1677,1682,1686,1692,1694,1698,1703,1707,1710,1715,1718,1722,1725,1728,1731,1736,1740,1746,1748,1753,1757,1762,1766,1770,1775,1779,1783,1789,1793,1797,1800,1803,1807,1810,1816,1820,1826,1832,1836,1840,1843,1847,1851,1855,1857,1860,1863,1868,1871,1875,1878,1882,1885,1891,1894,1899,1904,1907,1910,1915,1918,1922,1927,1932,1935,1938,1943,1947,1950,1954,1960,1963,1967,1970,1975,1978,1982,1985,1989,1993,1997,2001,2007,2011,2014,2020,2023,2027,2032,2035,2038,2043,2048,2052],{"date":5,"open":17,"high":17,"low":17,"close":17,"change":19,"percent_change":20,"volume":21,"transactions":62,"vwap":179},23.6843,{"date":181,"open":18,"high":18,"low":18,"close":18,"change":182,"percent_change":183,"volume":184,"transactions":185,"vwap":186},"2026-10-01",-0.305,-1.28,90.6304,29,23.5174,{"date":188,"open":189,"high":189,"low":189,"close":189,"change":190,"percent_change":191,"volume":192,"transactions":193,"vwap":194},"2026-09-30",23.77,-0.31,-1.29,37.6574,22,23.8623,{"date":196,"open":197,"high":197,"low":197,"close":197,"change":198,"percent_change":199,"volume":200,"transactions":62,"vwap":201},"2026-09-29",24.08,-0.16,-0.66,36.7994,24.1032,{"date":203,"open":204,"high":205,"low":204,"close":206,"change":207,"percent_change":208,"volume":209,"transactions":210,"vwap":211},"2026-09-28",24.18,24.3,24.24,-0.031,-0.13,961.2194,30,24.2259,{"date":213,"open":214,"high":214,"low":215,"close":215,"change":216,"percent_change":217,"volume":218,"transactions":62,"vwap":214},"2026-09-25",24.295,24.271,-0.004,-0.02,324.9564,{"date":220,"open":221,"high":222,"low":221,"close":222,"change":223,"percent_change":224,"volume":225,"transactions":226,"vwap":227},"2026-09-24",24.1301,24.275,-0.055,-0.23,349.4094,26,24.1705,{"date":229,"open":230,"high":230,"low":230,"close":230,"change":231,"percent_change":232,"volume":233,"transactions":234,"vwap":235},"2026-09-23",24.33,-0.1207,-0.49,48.7224,19,24.3811,{"date":237,"open":238,"high":239,"low":240,"close":239,"change":241,"percent_change":242,"volume":243,"transactions":244,"vwap":245},"2026-09-22",24.38,24.4507,24.28,0.0757,0.31,852.338671,37,24.3686,{"date":247,"open":248,"high":248,"low":249,"close":250,"change":251,"percent_change":252,"volume":253,"transactions":254,"vwap":255},"2026-09-21",24.4501,24.35,24.375,0.04,0.16,1415.1811,45,24.3894,{"date":257,"open":258,"high":258,"low":258,"close":258,"change":259,"percent_change":260,"volume":261,"transactions":262,"vwap":206},"2026-09-18",24.335,0.2777,1.15,63.7981,24,{"date":264,"open":265,"high":265,"low":266,"close":266,"change":267,"percent_change":268,"volume":269,"transactions":270,"vwap":271},"2026-09-17",24.07,24.0573,0.201,0.84,139.7711,20,24.0638,{"date":273,"open":274,"high":274,"low":275,"close":275,"change":276,"percent_change":277,"volume":278,"transactions":262,"vwap":279},"2026-09-16",23.895,23.8563,-0.2237,-0.93,156.8301,23.9252,{"date":281,"open":197,"high":197,"low":197,"close":197,"change":282,"percent_change":283,"volume":284,"transactions":226,"vwap":285},"2026-09-15",-0.25,-1.03,37.253551,24.0658,{"date":287,"open":230,"high":230,"low":230,"close":230,"change":288,"percent_change":289,"volume":290,"transactions":193,"vwap":291},"2026-09-14",-0.295,-1.2,87.1811,24.3329,{"date":293,"open":294,"high":294,"low":294,"close":294,"change":295,"percent_change":109,"volume":296,"transactions":226,"vwap":297},"2026-09-11",24.625,-0.0016,112.3478,24.656,{"date":299,"open":300,"high":300,"low":300,"close":300,"change":301,"percent_change":302,"volume":303,"transactions":304,"vwap":305},"2026-09-10",24.6266,-0.3428,-1.37,13.9608,14,24.667,{"date":307,"open":308,"high":308,"low":308,"close":308,"change":309,"percent_change":310,"volume":311,"transactions":312,"vwap":313},"2026-09-09",24.9694,-0.0882,-0.35,198.1598,35,25.017,{"date":315,"open":316,"high":317,"low":316,"close":317,"change":318,"percent_change":319,"volume":320,"transactions":321,"vwap":322},"2026-09-08",25.03,25.0576,-0.108,-0.43,397.1298,34,25.0678,{"date":324,"open":325,"high":325,"low":325,"close":325,"change":326,"percent_change":327,"volume":328,"transactions":329,"vwap":330},"2026-09-04",25.1656,-0.0744,-0.29,77.9998,23,25.1205,{"date":332,"open":333,"high":333,"low":333,"close":333,"change":334,"percent_change":335,"volume":336,"transactions":337,"vwap":338},"2026-09-03",25.24,0.075,0.3,21.9608,17,25.1972,{"date":340,"open":341,"high":341,"low":342,"close":342,"change":343,"percent_change":344,"volume":345,"transactions":185,"vwap":346},"2026-09-02",25.185,25.165,-0.065,-0.26,336.3608,25.184,{"date":348,"open":349,"high":349,"low":349,"close":349,"change":350,"percent_change":198,"volume":351,"transactions":352,"vwap":353},"2026-09-01",25.23,-0.0404,89.3998,28,25.2734,{"date":355,"open":356,"high":356,"low":356,"close":356,"change":357,"percent_change":358,"volume":359,"transactions":244,"vwap":360},"2026-08-31",25.2704,-0.2529,-0.99,316.2563,25.2645,{"date":362,"open":363,"high":363,"low":363,"close":363,"change":364,"percent_change":365,"volume":366,"transactions":62,"vwap":367},"2026-08-28",25.5233,-0.1417,-0.55,21.0768,25.5344,{"date":369,"open":370,"high":371,"low":372,"close":373,"change":374,"percent_change":144,"volume":375,"transactions":376,"vwap":377},"2026-08-27",25.549,25.69,25.5117,25.665,0.0968,5442.8608,53,25.5996,{"date":379,"open":380,"high":380,"low":381,"close":381,"change":382,"percent_change":383,"volume":384,"transactions":385,"vwap":386},"2026-08-26",25.61,25.5682,0.0682,0.27,163.8608,18,25.5981,{"date":388,"open":389,"high":390,"low":389,"close":391,"change":392,"percent_change":124,"volume":393,"transactions":329,"vwap":394},"2026-08-25",25.46,25.525,25.5,0.1006,258.8608,25.4984,{"date":396,"open":397,"high":398,"low":397,"close":398,"change":399,"percent_change":400,"volume":401,"transactions":402,"vwap":403},"2026-08-24",25.05,25.3994,0.3875,1.55,689.2578,21,25.1858,{"date":405,"open":406,"high":407,"low":406,"close":407,"change":408,"percent_change":409,"volume":410,"transactions":193,"vwap":411},"2026-08-21",24.99,25.0119,0.3469,1.41,438.1968,24.9934,{"date":413,"open":414,"high":415,"low":414,"close":415,"change":416,"percent_change":417,"volume":418,"transactions":270,"vwap":419},"2026-08-20",24.63,24.665,-0.08,-0.32,256.9008,24.6219,{"date":421,"open":422,"high":422,"low":423,"close":423,"change":424,"percent_change":425,"volume":426,"transactions":193,"vwap":427},"2026-08-19",24.75,24.745,0.1609,0.65,277.1148,24.7482,{"date":429,"open":430,"high":430,"low":430,"close":430,"change":431,"percent_change":190,"volume":432,"transactions":62,"vwap":433},"2026-08-18",24.5841,-0.0759,179.0428,24.5817,{"date":435,"open":436,"high":436,"low":436,"close":436,"change":437,"percent_change":438,"volume":439,"transactions":352,"vwap":440},"2026-08-17",24.66,-0.11,-0.44,134.733485,24.7025,{"date":442,"open":443,"high":443,"low":443,"close":443,"change":444,"percent_change":445,"volume":446,"transactions":352,"vwap":447},"2026-08-14",24.77,-0.0231,-0.09,45.6678,24.7671,{"date":449,"open":450,"high":450,"low":451,"close":452,"change":453,"percent_change":198,"volume":454,"transactions":329,"vwap":455},"2026-08-13",24.87,24.68,24.7931,-0.0393,2666.4008,24.8146,{"date":457,"open":458,"high":458,"low":458,"close":458,"change":459,"percent_change":460,"volume":461,"transactions":193,"vwap":462},"2026-08-12",24.8324,0.1724,0.7,77.4008,24.8018,{"date":464,"open":465,"high":465,"low":436,"close":436,"change":466,"percent_change":467,"volume":468,"transactions":185,"vwap":469},"2026-08-11",24.67,0.03,0.12,174.4558,24.6835,{"date":471,"open":414,"high":414,"low":414,"close":414,"change":472,"percent_change":473,"volume":474,"transactions":475,"vwap":476},"2026-08-10",-0.025,-0.1,102.345608,31,24.595,{"date":478,"open":479,"high":479,"low":479,"close":479,"change":480,"percent_change":481,"volume":482,"transactions":193,"vwap":483},"2026-08-07",24.655,0.2,0.82,25.9248,24.5874,{"date":485,"open":486,"high":486,"low":486,"close":486,"change":487,"percent_change":310,"volume":488,"transactions":234,"vwap":489},"2026-08-06",24.455,-0.085,117.0768,24.4998,{"date":491,"open":492,"high":492,"low":493,"close":493,"change":494,"percent_change":495,"volume":496,"transactions":262,"vwap":497},"2026-08-05",24.55,24.54,-0.0144,-0.06,331.3038,24.5483,{"date":499,"open":500,"high":414,"low":501,"close":502,"change":503,"percent_change":504,"volume":505,"transactions":321,"vwap":506},"2026-08-04",24.58,24.5,24.5544,-0.1756,-0.71,879.5978,24.5569,{"date":508,"open":509,"high":509,"low":509,"close":509,"change":510,"percent_change":511,"volume":512,"transactions":193,"vwap":513},"2026-08-03",24.73,0.0841,0.34,33.96694,24.7852,{"date":515,"open":294,"high":516,"low":294,"close":516,"change":517,"percent_change":134,"volume":518,"transactions":519,"vwap":520},"2026-07-31",24.6459,0.1616,183.8398,38,24.5792,{"date":522,"open":523,"high":523,"low":523,"close":523,"change":524,"percent_change":260,"volume":525,"transactions":234,"vwap":526},"2026-07-30",24.4843,0.2793,19.7608,24.3618,{"date":528,"open":529,"high":529,"low":529,"close":529,"change":530,"percent_change":531,"volume":532,"transactions":533,"vwap":534},"2026-07-29",24.205,0.13,0.54,15.8348,16,24.1185,{"date":536,"open":537,"high":537,"low":537,"close":537,"change":538,"percent_change":531,"volume":539,"transactions":234,"vwap":540},"2026-07-28",24.075,0.1303,61.1488,24.0188,{"date":542,"open":189,"high":543,"low":189,"close":543,"change":544,"percent_change":99,"volume":545,"transactions":533,"vwap":546},"2026-07-27",23.9447,0.2403,117.1938,23.7841,{"date":548,"open":549,"high":549,"low":550,"close":550,"change":551,"percent_change":552,"volume":553,"transactions":226,"vwap":554},"2026-07-24",23.755,23.7044,0.0444,0.19,1196.3668,23.7562,{"date":556,"open":557,"high":557,"low":557,"close":557,"change":558,"percent_change":559,"volume":560,"transactions":337,"vwap":561},"2026-07-23",23.66,-0.1597,-0.67,18.7608,23.6632,{"date":563,"open":564,"high":564,"low":564,"close":564,"change":565,"percent_change":566,"volume":567,"transactions":304,"vwap":568},"2026-07-22",23.8197,-0.0403,-0.17,54.7608,23.8681,{"date":570,"open":571,"high":571,"low":571,"close":571,"change":572,"percent_change":114,"volume":573,"transactions":193,"vwap":574},"2026-07-21",23.86,0.2673,74.2758,23.8211,{"date":576,"open":577,"high":578,"low":579,"close":579,"change":580,"percent_change":198,"volume":581,"transactions":262,"vwap":582},"2026-07-20",23.61,23.6101,23.5927,-0.0369,466.8048,23.6688,{"date":584,"open":585,"high":585,"low":586,"close":586,"change":587,"percent_change":588,"volume":589,"transactions":270,"vwap":590},"2026-07-17",23.709,23.6296,0.0845,0.36,168.7828,23.6092,{"date":592,"open":593,"high":593,"low":593,"close":593,"change":594,"percent_change":595,"volume":596,"transactions":270,"vwap":597},"2026-07-16",23.5451,0.0351,0.15,40.2028,23.5885,{"date":599,"open":600,"high":601,"low":600,"close":601,"change":602,"percent_change":603,"volume":604,"transactions":234,"vwap":605},"2026-07-15",23.45,23.51,0.22,0.94,1119.1608,23.4612,{"date":607,"open":608,"high":608,"low":608,"close":608,"change":251,"percent_change":609,"volume":610,"transactions":226,"vwap":611},"2026-07-14",23.29,0.17,134.7328,23.3495,{"date":613,"open":614,"high":615,"low":614,"close":615,"change":616,"percent_change":617,"volume":618,"transactions":619,"vwap":620},"2026-07-13",23.23,23.25,-0.12,-0.51,1141.7968,33,23.2477,{"date":622,"open":623,"high":623,"low":623,"close":623,"change":624,"percent_change":625,"volume":626,"transactions":9,"vwap":623},"2026-07-10",23.37,-0.009,-0.04,100,{"date":628,"open":629,"high":629,"low":629,"close":629,"change":630,"percent_change":631,"volume":626,"transactions":9,"vwap":629},"2026-07-09",23.379,-0.006,-0.03,{"date":633,"open":634,"high":635,"low":636,"close":635,"change":637,"percent_change":638,"volume":639,"transactions":9,"vwap":635},"2026-07-08",23.28,23.385,23.21,-0.049,-0.21,500,{"date":641,"open":642,"high":642,"low":642,"close":642,"change":643,"percent_change":417,"volume":626,"transactions":9,"vwap":642},"2026-07-07",23.434,-0.076,{"date":645,"open":646,"high":646,"low":601,"close":601,"change":647,"percent_change":310,"volume":648,"transactions":9,"vwap":601},"2026-07-06",23.53,-0.082,1100,{"date":650,"open":651,"high":651,"low":651,"close":651,"change":588,"percent_change":400,"volume":626,"transactions":9,"vwap":651},"2026-07-02",23.592,{"date":653,"open":654,"high":654,"low":655,"close":655,"change":656,"percent_change":657,"volume":658,"transactions":9,"vwap":655},"2026-07-01",23.32,23.232,-0.188,-0.8,200,{"date":660,"open":661,"high":661,"low":661,"close":661,"change":662,"percent_change":495,"volume":626,"transactions":9,"vwap":661},"2026-06-30",23.42,-0.015,{"date":664,"open":665,"high":666,"low":665,"close":666,"change":667,"percent_change":668,"volume":669,"transactions":9,"vwap":666},"2026-06-29",23.2,23.435,0.288,1.24,1200,{"date":671,"open":23,"high":23,"low":23,"close":23,"change":672,"percent_change":282,"volume":626,"transactions":9,"vwap":23},"2026-06-26",-0.059,{"date":674,"open":675,"high":675,"low":675,"close":675,"change":676,"percent_change":480,"volume":626,"transactions":9,"vwap":675},"2026-06-25",23.206,0.046,{"date":678,"open":679,"high":679,"low":680,"close":680,"change":681,"percent_change":682,"volume":683,"transactions":9,"vwap":680},"2026-06-24",23.17,23.16,-0.144,-0.62,400,{"date":685,"open":686,"high":686,"low":686,"close":686,"change":687,"percent_change":688,"volume":626,"transactions":9,"vwap":686},"2026-06-23",23.304,-0.186,-0.79,{"date":690,"open":691,"high":691,"low":692,"close":692,"change":693,"percent_change":694,"volume":695,"transactions":9,"vwap":692},"2026-06-22",23.56,23.49,-0.044,-0.19,600,{"date":697,"open":691,"high":691,"low":698,"close":698,"change":699,"percent_change":700,"volume":701,"transactions":9,"vwap":698},"2026-06-18",23.534,-0.252,-1.06,1900,{"date":703,"open":262,"high":262,"low":704,"close":704,"change":705,"percent_change":688,"volume":695,"transactions":9,"vwap":704},"2026-06-17",23.786,-0.189,{"date":707,"open":708,"high":708,"low":709,"close":709,"change":710,"percent_change":190,"volume":711,"transactions":9,"vwap":709},"2026-06-16",24.01,23.975,-0.075,300,{"date":713,"open":714,"high":714,"low":715,"close":715,"change":716,"percent_change":717,"volume":683,"transactions":9,"vwap":715},"2026-06-15",24.059999,24.049999,0.302,1.27,{"date":719,"open":720,"high":720,"low":721,"close":721,"change":217,"percent_change":416,"volume":658,"transactions":9,"vwap":721},"2026-06-12",23.75,23.748,{"date":723,"open":724,"high":725,"low":724,"close":726,"change":727,"percent_change":728,"volume":648,"transactions":9,"vwap":726},"2026-06-11",23.38,23.82,23.768,0.419,1.79,{"date":730,"open":600,"high":600,"low":731,"close":731,"change":732,"percent_change":733,"volume":658,"transactions":9,"vwap":731},"2026-06-10",23.349,-0.296,-1.25,{"date":735,"open":736,"high":736,"low":737,"close":738,"change":739,"percent_change":588,"volume":171,"transactions":9,"vwap":738},"2026-06-09",23.76,23.44,23.645,0.084,{"date":741,"open":742,"high":742,"low":743,"close":744,"change":745,"percent_change":746,"volume":747,"transactions":9,"vwap":744},"2026-06-08",23.67,23.5,23.561,-0.051,-0.22,3300,{"date":749,"open":750,"high":750,"low":750,"close":750,"change":751,"percent_change":752,"volume":626,"transactions":9,"vwap":750},"2026-06-05",23.612,-0.573,-2.37,{"date":754,"open":755,"high":755,"low":756,"close":756,"change":757,"percent_change":758,"volume":639,"transactions":9,"vwap":756},"2026-06-04",24.21,24.185,0.321,1.35,{"date":760,"open":742,"high":761,"low":601,"close":761,"change":762,"percent_change":559,"volume":763,"transactions":9,"vwap":761},"2026-06-03",23.864,-0.161,1300,{"date":765,"open":265,"high":766,"low":262,"close":767,"change":438,"percent_change":768,"volume":769,"transactions":9,"vwap":767},"2026-06-02",24.13,24.025,-1.8,3800,{"date":771,"open":772,"high":772,"low":772,"close":772,"change":773,"percent_change":774,"volume":626,"transactions":9,"vwap":772},"2026-06-01",24.465,-0.585,-2.34,{"date":776,"open":777,"high":777,"low":778,"close":779,"change":780,"percent_change":781,"volume":782,"transactions":9,"vwap":779},"2026-05-29",25.18,25.01,25.049999,-1.665,-6.23,4100,{"date":784,"open":785,"high":786,"low":785,"close":787,"change":788,"percent_change":609,"volume":639,"transactions":9,"vwap":787},"2026-05-28",26.67,26.74,26.715,0.045,{"date":790,"open":785,"high":785,"low":785,"close":785,"change":791,"percent_change":344,"volume":626,"transactions":9,"vwap":785},"2026-05-27",-0.07,{"date":793,"open":794,"high":786,"low":794,"close":786,"change":795,"percent_change":796,"volume":683,"transactions":9,"vwap":786},"2026-05-26",26.7,0.375,1.42,{"date":798,"open":799,"high":799,"low":800,"close":800,"change":801,"percent_change":682,"volume":658,"transactions":9,"vwap":800},"2026-05-22",26.55,26.365,-0.165,{"date":803,"open":804,"high":805,"low":804,"close":805,"change":806,"percent_change":807,"volume":711,"transactions":9,"vwap":805},"2026-05-21",26.38,26.53,0.391,1.5,{"date":809,"open":226,"high":810,"low":226,"close":810,"change":811,"percent_change":588,"volume":658,"transactions":9,"vwap":810},"2026-05-20",26.139,0.094,{"date":813,"open":814,"high":814,"low":815,"close":815,"change":816,"percent_change":817,"volume":711,"transactions":9,"vwap":815},"2026-05-19",26.09,26.045,-0.222,-0.85,{"date":819,"open":820,"high":820,"low":821,"close":821,"change":822,"percent_change":823,"volume":683,"transactions":9,"vwap":821},"2026-05-18",26.44,26.267,-0.168,-0.64,{"date":825,"open":826,"high":826,"low":826,"close":826,"change":827,"percent_change":828,"volume":626,"transactions":9,"vwap":826},"2026-05-15",26.435,-0.225,-0.84,{"date":830,"open":831,"high":831,"low":831,"close":831,"change":198,"percent_change":832,"volume":626,"transactions":9,"vwap":831},"2026-05-14",26.66,-0.6,{"date":834,"open":835,"high":835,"low":835,"close":835,"change":836,"percent_change":837,"volume":711,"transactions":9,"vwap":835},"2026-05-13",26.82,0.127,0.48,{"date":839,"open":840,"high":841,"low":842,"close":843,"change":844,"percent_change":845,"volume":171,"transactions":9,"vwap":843},"2026-05-12",26.63,26.75,26.61,26.693,-0.247,-0.92,{"date":847,"open":848,"high":848,"low":849,"close":849,"change":850,"percent_change":851,"volume":639,"transactions":9,"vwap":849},"2026-05-11",27,26.94,0.138,0.51,{"date":853,"open":835,"high":835,"low":786,"close":854,"change":855,"percent_change":758,"volume":171,"transactions":9,"vwap":854},"2026-05-08",26.802,0.357,{"date":857,"open":858,"high":858,"low":858,"close":858,"change":859,"percent_change":69,"volume":626,"transactions":9,"vwap":858},"2026-05-07",26.445,-0.288,{"date":861,"open":862,"high":863,"low":862,"close":863,"change":864,"percent_change":865,"volume":695,"transactions":9,"vwap":863},"2026-05-06",26.51,26.733,0.363,1.38,{"date":867,"open":820,"high":868,"low":869,"close":869,"change":836,"percent_change":837,"volume":870,"transactions":9,"vwap":869},"2026-05-05",26.48,26.37,4000,{"date":872,"open":868,"high":868,"low":873,"close":874,"change":875,"percent_change":335,"volume":876,"transactions":9,"vwap":874},"2026-05-04",26.17,26.243,0.078,900,{"date":878,"open":879,"high":879,"low":880,"close":880,"change":788,"percent_change":609,"volume":171,"transactions":9,"vwap":880},"2026-05-01",26.2,26.165,{"date":882,"open":883,"high":884,"low":885,"close":884,"change":886,"percent_change":99,"volume":683,"transactions":9,"vwap":884},"2026-04-30",26.049999,26.12,26.040001,0.26,{"date":888,"open":889,"high":889,"low":889,"close":889,"change":890,"percent_change":891,"volume":658,"transactions":9,"vwap":889},"2026-04-29",25.86,-0.38,-1.45,{"date":893,"open":894,"high":895,"low":894,"close":895,"change":109,"percent_change":625,"volume":658,"transactions":9,"vwap":895},"2026-04-28",26.22,26.24,{"date":897,"open":898,"high":898,"low":898,"close":898,"change":899,"percent_change":511,"volume":626,"transactions":9,"vwap":898},"2026-04-27",26.25,0.088,{"date":901,"open":902,"high":873,"low":902,"close":903,"change":904,"percent_change":602,"volume":695,"transactions":9,"vwap":903},"2026-04-24",26.16,26.162,0.057,{"date":906,"open":907,"high":907,"low":907,"close":907,"change":908,"percent_change":909,"volume":626,"transactions":9,"vwap":907},"2026-04-23",26.105,-0.307,-1.16,{"date":911,"open":912,"high":912,"low":912,"close":912,"change":913,"percent_change":437,"volume":626,"transactions":9,"vwap":912},"2026-04-22",26.412,-0.028,{"date":915,"open":916,"high":916,"low":820,"close":820,"change":917,"percent_change":918,"volume":683,"transactions":9,"vwap":820},"2026-04-21",26.89,-0.47,-1.75,{"date":920,"open":921,"high":921,"low":922,"close":922,"change":923,"percent_change":924,"volume":711,"transactions":9,"vwap":922},"2026-04-20",26.97,26.91,0.167,0.62,{"date":926,"open":927,"high":835,"low":928,"close":928,"change":929,"percent_change":930,"volume":171,"transactions":9,"vwap":928},"2026-04-17",26.78,26.743,0.333,1.26,{"date":932,"open":933,"high":933,"low":933,"close":933,"change":934,"percent_change":251,"volume":626,"transactions":9,"vwap":933},"2026-04-16",26.41,0.01,{"date":936,"open":937,"high":938,"low":869,"close":938,"change":939,"percent_change":940,"volume":711,"transactions":9,"vwap":938},"2026-04-15",26.39,26.4,0.145,0.55,{"date":942,"open":943,"high":943,"low":943,"close":943,"change":944,"percent_change":945,"volume":626,"transactions":9,"vwap":943},"2026-04-14",26.255,0.23,0.88,{"date":947,"open":948,"high":949,"low":950,"close":949,"change":951,"percent_change":952,"volume":953,"transactions":9,"vwap":949},"2026-04-13",25.91,26.025,25.75,-0.102,-0.39,2300,{"date":955,"open":956,"high":956,"low":956,"close":956,"change":957,"percent_change":609,"volume":626,"transactions":9,"vwap":956},"2026-04-10",26.127,0.044,{"date":959,"open":960,"high":960,"low":960,"close":960,"change":961,"percent_change":552,"volume":626,"transactions":9,"vwap":960},"2026-04-09",26.083,0.049,{"date":963,"open":883,"high":883,"low":964,"close":964,"change":965,"percent_change":966,"volume":658,"transactions":9,"vwap":964},"2026-04-08",26.034,0.804,3.19,{"date":968,"open":969,"high":349,"low":970,"close":349,"change":710,"percent_change":971,"volume":711,"transactions":9,"vwap":349},"2026-04-07",25.208,25.08,-0.3,{"date":973,"open":974,"high":974,"low":974,"close":974,"change":975,"percent_change":104,"volume":658,"transactions":9,"vwap":974},"2026-04-06",25.305,0.015,{"date":977,"open":978,"high":979,"low":978,"close":979,"change":980,"percent_change":199,"volume":683,"transactions":9,"vwap":979},"2026-04-02",25.059999,25.29,-0.169,{"date":982,"open":983,"high":983,"low":983,"close":983,"change":984,"percent_change":20,"volume":626,"transactions":9,"vwap":983},"2026-04-01",25.459,0.193,{"date":986,"open":987,"high":988,"low":987,"close":988,"change":989,"percent_change":990,"volume":626,"transactions":9,"vwap":988},"2026-03-31",25.16,25.266,0.741,3.02,{"date":992,"open":993,"high":493,"low":993,"close":994,"change":995,"percent_change":996,"volume":997,"transactions":9,"vwap":994},"2026-03-30",24.48,24.525,0.027,0.11,700,{"date":999,"open":993,"high":1000,"low":993,"close":1000,"change":1001,"percent_change":1002,"volume":1003,"transactions":9,"vwap":1000},"2026-03-27",24.498,-0.33,-1.33,800,{"date":1005,"open":1006,"high":1007,"low":1006,"close":1007,"change":1008,"percent_change":1009,"volume":658,"transactions":9,"vwap":1007},"2026-03-26",24.79,24.828,-0.202,-0.81,{"date":1011,"open":1012,"high":1012,"low":1012,"close":1012,"change":1013,"percent_change":1014,"volume":626,"transactions":9,"vwap":1012},"2026-03-25",25.030001,0.456,1.86,{"date":1016,"open":1017,"high":1018,"low":1017,"close":1019,"change":1020,"percent_change":817,"volume":171,"transactions":9,"vwap":1019},"2026-03-24",24.49,24.65,24.574,-0.211,{"date":1022,"open":1023,"high":62,"low":1024,"close":1024,"change":1025,"percent_change":595,"volume":1026,"transactions":9,"vwap":1024},"2026-03-23",24.8,24.785,0.037,1500,{"date":1028,"open":1029,"high":349,"low":1030,"close":1030,"change":1031,"percent_change":1032,"volume":1033,"transactions":9,"vwap":1030},"2026-03-20",25.21,24.748,-0.462,-1.83,2900,{"date":1035,"open":1036,"high":1036,"low":1037,"close":1029,"change":1001,"percent_change":191,"volume":1038,"transactions":9,"vwap":1029},"2026-03-19",25.28,25.07,2200,{"date":1040,"open":1041,"high":1041,"low":1042,"close":1042,"change":1043,"percent_change":1044,"volume":701,"transactions":9,"vwap":1042},"2026-03-18",26.059999,25.54,-0.649,-2.48,{"date":1046,"open":1047,"high":1047,"low":1047,"close":1047,"change":1048,"percent_change":124,"volume":626,"transactions":9,"vwap":1047},"2026-03-17",26.189,0.104,{"date":1050,"open":883,"high":1051,"low":883,"close":1051,"change":466,"percent_change":467,"volume":658,"transactions":9,"vwap":1051},"2026-03-16",26.084999,{"date":1053,"open":1054,"high":1054,"low":1055,"close":1055,"change":637,"percent_change":694,"volume":997,"transactions":9,"vwap":1055},"2026-03-13",26.14,26.055,{"date":1057,"open":1058,"high":1059,"low":1058,"close":1060,"change":1061,"percent_change":1062,"volume":171,"transactions":9,"vwap":1060},"2026-03-12",26.07,26.121,26.104,-0.275,-1.04,{"date":1064,"open":1065,"high":1066,"low":1065,"close":1066,"change":1067,"percent_change":1068,"volume":639,"transactions":9,"vwap":1066},"2026-03-11",26.31,26.379,-0.095,-0.36,{"date":1070,"open":1071,"high":1072,"low":1073,"close":1073,"change":1074,"percent_change":1075,"volume":1076,"transactions":9,"vwap":1073},"2026-03-10",26.54,26.71,26.474,0.197,0.75,8800,{"date":1078,"open":1079,"high":1080,"low":1079,"close":1080,"change":1081,"percent_change":688,"volume":711,"transactions":9,"vwap":1080},"2026-03-09",25.98,26.277,-0.208,{"date":1083,"open":831,"high":785,"low":1084,"close":1084,"change":1085,"percent_change":917,"volume":695,"transactions":9,"vwap":1084},"2026-03-06",26.485,-0.125,{"date":1087,"open":1088,"high":842,"low":1088,"close":842,"change":1089,"percent_change":1090,"volume":639,"transactions":9,"vwap":842},"2026-03-05",26.545,0.018,0.07,{"date":1092,"open":1093,"high":1094,"low":1093,"close":1094,"change":1095,"percent_change":156,"volume":658,"transactions":9,"vwap":1094},"2026-03-04",26.585,26.592,0.195,{"date":1097,"open":937,"high":1098,"low":226,"close":1099,"change":1100,"percent_change":1101,"volume":1102,"transactions":9,"vwap":1099},"2026-03-03",26.5,26.397,-0.828,-3.04,6000,{"date":1104,"open":1105,"high":1106,"low":1105,"close":1106,"change":1107,"percent_change":1108,"volume":711,"transactions":9,"vwap":1106},"2026-03-02",27.12,27.225,-0.396,-1.43,{"date":1110,"open":1111,"high":1111,"low":1112,"close":1112,"change":1113,"percent_change":1114,"volume":626,"transactions":9,"vwap":1112},"2026-02-27",27.635,27.621,-0.329,-1.18,{"date":1116,"open":1117,"high":1118,"low":1117,"close":1119,"change":1120,"percent_change":310,"volume":683,"transactions":9,"vwap":1119},"2026-02-26",27.81,27.98,27.95,-0.097,{"date":1122,"open":1123,"high":1123,"low":1123,"close":1123,"change":1124,"percent_change":481,"volume":626,"transactions":9,"vwap":1123},"2026-02-25",28.047001,0.227,{"date":1126,"open":1127,"high":1127,"low":1128,"close":1129,"change":1130,"percent_change":1131,"volume":1132,"transactions":9,"vwap":1129},"2026-02-24",27.88,27.75,27.82,0.313,1.14,1400,{"date":1134,"open":1135,"high":1136,"low":1137,"close":1138,"change":1139,"percent_change":1140,"volume":1141,"transactions":9,"vwap":1138},"2026-02-23",27.64,27.66,27.46,27.507,-0.278,-1,2600,{"date":1143,"open":1144,"high":1145,"low":1146,"close":1145,"change":1147,"percent_change":1148,"volume":1033,"transactions":9,"vwap":1145},"2026-02-20",27.54,27.785,27.44,0.483,1.77,{"date":1150,"open":1151,"high":1152,"low":1151,"close":1153,"change":1154,"percent_change":817,"volume":1003,"transactions":9,"vwap":1153},"2026-02-19",27.3,27.33,27.302,-0.234,{"date":1156,"open":1157,"high":1157,"low":1157,"close":1157,"change":1154,"percent_change":828,"volume":711,"transactions":9,"vwap":1157},"2026-02-18",27.536,{"date":1159,"open":1128,"high":1117,"low":1160,"close":1161,"change":1162,"percent_change":1163,"volume":1164,"transactions":9,"vwap":1161},"2026-02-17",27.659,27.77,-0.068,-0.24,13800,{"date":1166,"open":1167,"high":1167,"low":1168,"close":1168,"change":1169,"percent_change":625,"volume":1170,"transactions":9,"vwap":1168},"2026-02-13",27.97,27.838,-0.012,1600,{"date":1172,"open":1173,"high":1174,"low":1175,"close":1175,"change":438,"percent_change":1176,"volume":1033,"transactions":9,"vwap":1175},"2026-02-12",28.25,28.255,27.85,-1.56,{"date":1178,"open":1174,"high":1179,"low":1174,"close":1180,"change":1162,"percent_change":1163,"volume":1033,"transactions":9,"vwap":1180},"2026-02-11",28.36,28.29,{"date":1182,"open":1183,"high":1183,"low":1184,"close":1184,"change":1185,"percent_change":1186,"volume":711,"transactions":9,"vwap":1184},"2026-02-10",28.4,28.358,-0.113,-0.4,{"date":1188,"open":1189,"high":1189,"low":1189,"close":1189,"change":1190,"percent_change":149,"volume":658,"transactions":9,"vwap":1189},"2026-02-09",28.471,0.099,{"date":1192,"open":1193,"high":1194,"low":1193,"close":1195,"change":1196,"percent_change":1197,"volume":1198,"transactions":9,"vwap":1195},"2026-02-06",28.2,28.44,28.372,0.565,2.03,2500,{"date":1200,"open":1201,"high":1202,"low":1201,"close":1203,"change":1204,"percent_change":617,"volume":997,"transactions":9,"vwap":1203},"2026-02-05",27.78,27.93,27.807,-0.143,{"date":1206,"open":1207,"high":1207,"low":1119,"close":1119,"change":1208,"percent_change":1209,"volume":876,"transactions":9,"vwap":1119},"2026-02-04",28.28,-0.289,-1.02,{"date":1211,"open":1212,"high":1212,"low":1212,"close":1212,"change":1213,"percent_change":445,"volume":626,"transactions":9,"vwap":1212},"2026-02-03",28.239,-0.026,{"date":1215,"open":1216,"high":1217,"low":1216,"close":1217,"change":1218,"percent_change":1219,"volume":1132,"transactions":9,"vwap":1217},"2026-02-02",28.16,28.265,-0.205,-0.72,{"date":1221,"open":1222,"high":1223,"low":1224,"close":1225,"change":638,"percent_change":1226,"volume":997,"transactions":9,"vwap":1225},"2026-01-30",28.48,28.57,28.45,28.47,-0.73,{"date":1228,"open":22,"high":22,"low":1229,"close":1229,"change":996,"percent_change":1230,"volume":711,"transactions":9,"vwap":1229},"2026-01-29",28.68,0.39,{"date":1232,"open":1223,"high":1223,"low":1223,"close":1223,"change":1233,"percent_change":1234,"volume":626,"transactions":9,"vwap":1223},"2026-01-28",0.257,0.91,{"date":1236,"open":1237,"high":1238,"low":1239,"close":1238,"change":1240,"percent_change":1241,"volume":1242,"transactions":9,"vwap":1238},"2026-01-27",28.18,28.313,28.145,0.328,1.17,2700,{"date":1244,"open":1167,"high":352,"low":1245,"close":1246,"change":1247,"percent_change":1248,"volume":876,"transactions":9,"vwap":1246},"2026-01-26",27.94,27.985,0.255,0.92,{"date":1250,"open":1251,"high":1252,"low":1251,"close":1252,"change":1253,"percent_change":175,"volume":639,"transactions":9,"vwap":1252},"2026-01-23",27.5,27.73,0.143,{"date":1255,"open":1256,"high":1257,"low":1258,"close":1258,"change":1259,"percent_change":425,"volume":1260,"transactions":9,"vwap":1258},"2026-01-22",27.6,27.87,27.587,0.177,1700,{"date":1262,"open":1263,"high":1263,"low":1264,"close":1265,"change":1266,"percent_change":20,"volume":953,"transactions":9,"vwap":1265},"2026-01-21",28.56,27.31,27.41,0.207,{"date":1268,"open":1269,"high":1270,"low":1269,"close":1271,"change":1272,"percent_change":1273,"volume":171,"transactions":9,"vwap":1271},"2026-01-20",27.15,27.24,27.203,-0.172,-0.63,{"date":1275,"open":1276,"high":1277,"low":1276,"close":1277,"change":1278,"percent_change":837,"volume":997,"transactions":9,"vwap":1277},"2026-01-16",27.195,27.375,0.131,{"date":1280,"open":1281,"high":1281,"low":1282,"close":1282,"change":1283,"percent_change":1284,"volume":658,"transactions":9,"vwap":1282},"2026-01-15",27.27,27.244,0.172,0.64,{"date":1286,"open":1287,"high":1287,"low":1287,"close":1287,"change":1288,"percent_change":940,"volume":626,"transactions":9,"vwap":1287},"2026-01-14",27.072001,0.147,{"date":1290,"open":1291,"high":1291,"low":1291,"close":1291,"change":1292,"percent_change":1293,"volume":626,"transactions":9,"vwap":1291},"2026-01-13",26.925,-0.383,-1.4,{"date":1295,"open":1296,"high":1296,"low":1297,"close":1297,"change":1298,"percent_change":86,"volume":639,"transactions":9,"vwap":1297},"2026-01-12",27.37,27.308,0.277,{"date":1300,"open":1301,"high":1302,"low":1301,"close":1302,"change":1303,"percent_change":1304,"volume":711,"transactions":9,"vwap":1302},"2026-01-09",26.99,27.031,0.466,1.75,{"date":1306,"open":1098,"high":1307,"low":1308,"close":1307,"change":904,"percent_change":602,"volume":1003,"transactions":9,"vwap":1307},"2026-01-08",26.565,26.49,{"date":1310,"open":1311,"high":1312,"low":1311,"close":1313,"change":1314,"percent_change":1234,"volume":639,"transactions":9,"vwap":1313},"2026-01-07",26.46,26.57,26.508,0.239,{"date":1316,"open":1317,"high":1317,"low":1318,"close":1318,"change":1020,"percent_change":657,"volume":711,"transactions":9,"vwap":1318},"2026-01-06",26.305,26.269,{"date":1320,"open":826,"high":868,"low":869,"close":868,"change":344,"percent_change":1321,"volume":683,"transactions":9,"vwap":868},"2026-01-05",-0.97,{"date":1323,"open":841,"high":841,"low":786,"close":786,"change":875,"percent_change":1324,"volume":997,"transactions":9,"vwap":786},"2026-01-02",0.29,{"date":1326,"open":794,"high":794,"low":1327,"close":1327,"change":1328,"percent_change":232,"volume":648,"transactions":9,"vwap":1327},"2025-12-31",26.662,-0.131,{"date":1330,"open":1331,"high":1331,"low":1331,"close":1331,"change":1332,"percent_change":837,"volume":626,"transactions":9,"vwap":1331},"2025-12-30",26.793,0.128,{"date":1334,"open":1327,"high":1335,"low":1327,"close":1335,"change":530,"percent_change":49,"volume":626,"transactions":9,"vwap":1335},"2025-12-29",26.665,{"date":1337,"open":1338,"high":1338,"low":1339,"close":1339,"change":1340,"percent_change":1341,"volume":658,"transactions":9,"vwap":1339},"2025-12-26",26.72,26.535,0.014,0.05,{"date":1343,"open":1344,"high":1344,"low":1344,"close":1344,"change":1345,"percent_change":1346,"volume":626,"transactions":9,"vwap":1344},"2025-12-24",26.521,-0.145,-0.54,{"date":1348,"open":1349,"high":1349,"low":1349,"close":1349,"change":1350,"percent_change":383,"volume":626,"transactions":9,"vwap":1349},"2025-12-23",26.666,0.072,{"date":1352,"open":1353,"high":1353,"low":1354,"close":1354,"change":1355,"percent_change":1001,"volume":997,"transactions":9,"vwap":1354},"2025-12-22",26.73,26.594,-0.089,{"date":1357,"open":1358,"high":1358,"low":1358,"close":1358,"change":1359,"percent_change":99,"volume":626,"transactions":9,"vwap":1358},"2025-12-19",26.683,0.268,{"date":1361,"open":1362,"high":1362,"low":1362,"close":1362,"change":788,"percent_change":609,"volume":626,"transactions":9,"vwap":1362},"2025-12-18",26.415,{"date":1364,"open":869,"high":869,"low":869,"close":869,"change":1365,"percent_change":1366,"volume":626,"transactions":9,"vwap":869},"2025-12-17",0.005,0.02,{"date":1368,"open":1369,"high":1369,"low":800,"close":800,"change":495,"percent_change":224,"volume":658,"transactions":9,"vwap":800},"2025-12-16",26.58,{"date":1371,"open":1071,"high":1071,"low":1372,"close":1372,"change":1373,"percent_change":466,"volume":711,"transactions":9,"vwap":1372},"2025-12-15",26.425,0.007,{"date":1375,"open":1311,"high":1311,"low":1376,"close":1376,"change":1377,"percent_change":1378,"volume":695,"transactions":9,"vwap":1376},"2025-12-12",26.418,-0.127,-0.48,{"date":1380,"open":1088,"high":1088,"low":1088,"close":1088,"change":252,"percent_change":1381,"volume":626,"transactions":9,"vwap":1088},"2025-12-11",0.61,{"date":1383,"open":1384,"high":1384,"low":1384,"close":1384,"change":886,"percent_change":42,"volume":626,"transactions":9,"vwap":1384},"2025-12-10",26.385,{"date":1386,"open":1387,"high":1387,"low":1388,"close":1388,"change":437,"percent_change":1389,"volume":711,"transactions":9,"vwap":1388},"2025-12-09",26.15,26.125,-0.42,{"date":1391,"open":1392,"high":1392,"low":1393,"close":1393,"change":1394,"percent_change":242,"volume":658,"transactions":9,"vwap":1393},"2025-12-08",26.29,26.235,0.08,{"date":1396,"open":1397,"high":1397,"low":1397,"close":1397,"change":1398,"percent_change":1399,"volume":626,"transactions":9,"vwap":1397},"2025-12-05",26.155,0.378,1.47,{"date":1401,"open":1402,"high":1403,"low":1402,"close":1403,"change":1404,"percent_change":1405,"volume":1170,"transactions":9,"vwap":1403},"2025-12-04",25.27,25.777,0.707,2.82,{"date":1407,"open":779,"high":1408,"low":779,"close":1037,"change":1341,"percent_change":480,"volume":876,"transactions":9,"vwap":1037},"2025-12-03",25.14,{"date":1410,"open":1411,"high":1412,"low":1413,"close":1413,"change":1414,"percent_change":1415,"volume":683,"transactions":9,"vwap":1413},"2025-12-02",25.040001,25.042,25.02,-0.067,-0.27,{"date":1417,"open":1418,"high":1418,"low":1418,"close":1418,"change":1419,"percent_change":617,"volume":626,"transactions":9,"vwap":1418},"2025-12-01",25.087,-0.128,{"date":1421,"open":1422,"high":1422,"low":1422,"close":1422,"change":904,"percent_change":944,"volume":626,"transactions":9,"vwap":1422},"2025-11-28",25.215,{"date":1424,"open":1425,"high":1425,"low":1425,"close":1425,"change":1169,"percent_change":1426,"volume":626,"transactions":9,"vwap":1425},"2025-11-26",25.158,-0.05,{"date":1428,"open":1429,"high":1429,"low":1429,"close":1429,"change":139,"percent_change":1430,"volume":626,"transactions":9,"vwap":1429},"2025-11-25",25.17,1.29,{"date":1432,"open":1433,"high":1433,"low":1433,"close":1433,"change":252,"percent_change":425,"volume":626,"transactions":9,"vwap":1433},"2025-11-24",24.85,{"date":1435,"open":1436,"high":509,"low":1436,"close":1437,"change":1438,"percent_change":717,"volume":876,"transactions":9,"vwap":1437},"2025-11-21",24.42,24.69,0.309,{"date":1440,"open":1441,"high":1441,"low":238,"close":1442,"change":319,"percent_change":1443,"volume":1170,"transactions":9,"vwap":1442},"2025-11-20",24.64,24.381,-1.73,{"date":1445,"open":1446,"high":1446,"low":1446,"close":1446,"change":1447,"percent_change":1448,"volume":626,"transactions":9,"vwap":1446},"2025-11-19",24.811,0.001,0,{"date":1450,"open":1433,"high":1451,"low":1452,"close":1452,"change":801,"percent_change":199,"volume":763,"transactions":9,"vwap":1452},"2025-11-18",24.9,24.81,{"date":1454,"open":778,"high":778,"low":1455,"close":1455,"change":198,"percent_change":823,"volume":683,"transactions":9,"vwap":1455},"2025-11-17",24.975,{"date":1457,"open":1408,"high":1408,"low":1458,"close":1458,"change":495,"percent_change":1163,"volume":639,"transactions":9,"vwap":1458},"2025-11-14",25.135,{"date":1460,"open":1461,"high":1461,"low":1461,"close":1461,"change":109,"percent_change":625,"volume":626,"transactions":9,"vwap":1461},"2025-11-13",25.195,{"date":1463,"open":1036,"high":1464,"low":1465,"close":1465,"change":1466,"percent_change":890,"volume":683,"transactions":9,"vwap":1465},"2025-11-12",25.38,25.205,-0.096,{"date":1468,"open":1469,"high":1469,"low":1470,"close":1470,"change":1471,"percent_change":124,"volume":658,"transactions":9,"vwap":1470},"2025-11-11",25.33,25.301,0.102,{"date":1473,"open":1474,"high":1474,"low":1475,"close":1475,"change":1476,"percent_change":124,"volume":639,"transactions":9,"vwap":1475},"2025-11-10",25.26,25.199,0.101,{"date":1478,"open":1479,"high":1479,"low":1479,"close":1479,"change":1480,"percent_change":1481,"volume":626,"transactions":9,"vwap":1479},"2025-11-07",25.098,0.298,1.2,{"date":1483,"open":1023,"high":1023,"low":1484,"close":1023,"change":1485,"percent_change":1486,"volume":639,"transactions":9,"vwap":1023},"2025-11-06",24.72,0.44,1.81,{"date":1488,"open":1489,"high":1489,"low":1489,"close":1489,"change":1490,"percent_change":886,"volume":626,"transactions":9,"vwap":1489},"2025-11-05",24.36,0.062,{"date":1492,"open":1493,"high":1493,"low":1494,"close":1494,"change":1495,"percent_change":1496,"volume":1003,"transactions":9,"vwap":1494},"2025-11-04",24.46,24.298,-0.192,-0.78,{"date":1498,"open":1499,"high":1499,"low":1017,"close":1017,"change":1500,"percent_change":1501,"volume":953,"transactions":9,"vwap":1017},"2025-11-03",24.629,-1.196,-4.66,{"date":1503,"open":1504,"high":1505,"low":1506,"close":1506,"change":1507,"percent_change":1508,"volume":639,"transactions":9,"vwap":1506},"2025-10-31",25.745,25.8,25.686,-0.319,-1.23,{"date":1510,"open":1511,"high":1511,"low":1512,"close":1512,"change":1513,"percent_change":1514,"volume":876,"transactions":9,"vwap":1512},"2025-10-30",26.215,26.0049992,-0.345,-1.31,{"date":1516,"open":1517,"high":1517,"low":1517,"close":1517,"change":1518,"percent_change":1226,"volume":626,"transactions":9,"vwap":1517},"2025-10-29",26.35,-0.195,{"date":1520,"open":1088,"high":1088,"low":1088,"close":1088,"change":1521,"percent_change":277,"volume":683,"transactions":9,"vwap":1088},"2025-10-28",-0.249,{"date":1523,"open":1524,"high":1524,"low":1524,"close":1524,"change":681,"percent_change":1525,"volume":711,"transactions":9,"vwap":1524},"2025-10-27",26.794,-0.53,{"date":1527,"open":1528,"high":1528,"low":1528,"close":1528,"change":1529,"percent_change":335,"volume":626,"transactions":9,"vwap":1528},"2025-10-24",26.938,0.081,{"date":1531,"open":1532,"high":1533,"low":1532,"close":1533,"change":1534,"percent_change":1535,"volume":695,"transactions":9,"vwap":1533},"2025-10-23",26.81,26.857,0.181,0.68,{"date":1537,"open":841,"high":841,"low":840,"close":1538,"change":1031,"percent_change":1539,"volume":876,"transactions":9,"vwap":1538},"2025-10-22",26.676,-1.7,{"date":1541,"open":1542,"high":1542,"low":1542,"close":1542,"change":1543,"percent_change":1544,"volume":626,"transactions":9,"vwap":1542},"2025-10-21",27.138,-0.237,-0.87,{"date":1546,"open":1277,"high":1277,"low":1277,"close":1277,"change":1547,"percent_change":495,"volume":658,"transactions":9,"vwap":1277},"2025-10-20",-0.017,{"date":1549,"open":1550,"high":1550,"low":1550,"close":1550,"change":693,"percent_change":198,"volume":626,"transactions":9,"vwap":1550},"2025-10-17",27.392,{"date":1552,"open":1553,"high":1553,"low":1553,"close":1553,"change":1554,"percent_change":566,"volume":626,"transactions":9,"vwap":1553},"2025-10-16",27.436,-0.048,{"date":1556,"open":1557,"high":1557,"low":1557,"close":1557,"change":1558,"percent_change":1559,"volume":626,"transactions":9,"vwap":1557},"2025-10-15",27.484,0.269,0.99,{"date":1561,"open":1562,"high":1562,"low":1562,"close":1562,"change":1563,"percent_change":1564,"volume":626,"transactions":9,"vwap":1562},"2025-10-14",27.215,0.591,2.22,{"date":1566,"open":1567,"high":1567,"low":1567,"close":1567,"change":1568,"percent_change":1569,"volume":626,"transactions":9,"vwap":1567},"2025-10-13",26.624,-0.041,-0.15,{"date":1571,"open":1572,"high":835,"low":1335,"close":1335,"change":1218,"percent_change":1573,"volume":639,"transactions":9,"vwap":1335},"2025-10-10",26.8,-0.76,{"date":1575,"open":1576,"high":1576,"low":1576,"close":1576,"change":495,"percent_change":746,"volume":626,"transactions":9,"vwap":1576},"2025-10-09",26.87,{"date":1578,"open":1579,"high":1580,"low":916,"close":1581,"change":1534,"percent_change":1535,"volume":1198,"transactions":9,"vwap":1581},"2025-10-08",27.02,27.030001,26.93,{"date":1583,"open":1584,"high":1584,"low":1584,"close":1584,"change":1585,"percent_change":495,"volume":626,"transactions":9,"vwap":1584},"2025-10-07",26.749,-0.016,{"date":1587,"open":1588,"high":1588,"low":1588,"close":1588,"change":1589,"percent_change":260,"volume":626,"transactions":9,"vwap":1588},"2025-10-06",26.765,0.304,{"date":1591,"open":1592,"high":1592,"low":1592,"close":1592,"change":1593,"percent_change":1594,"volume":626,"transactions":9,"vwap":1592},"2025-10-03",26.461,0.409,1.57,{"date":1596,"open":1597,"high":1598,"low":1597,"close":1598,"change":1599,"percent_change":198,"volume":639,"transactions":9,"vwap":1598},"2025-10-02",25.93,26.052,-0.043,{"date":1601,"open":1602,"high":1602,"low":1602,"close":1602,"change":1603,"percent_change":335,"volume":626,"transactions":9,"vwap":1602},"2025-10-01",26.094999,0.079,{"date":1605,"open":1606,"high":1606,"low":1606,"close":1606,"change":1607,"percent_change":1608,"volume":626,"transactions":9,"vwap":1606},"2025-09-30",26.016001,-0.159,-0.61,{"date":1610,"open":1611,"high":1611,"low":1611,"close":1611,"change":1612,"percent_change":-6,"volume":626,"transactions":9,"vwap":1611},"2025-09-29",26.175,-0.001,{"date":1614,"open":1615,"high":1615,"low":1615,"close":1615,"change":1074,"percent_change":20,"volume":626,"transactions":9,"vwap":1615},"2025-09-26",26.176,{"date":1617,"open":1618,"high":1618,"low":1618,"close":1618,"change":1619,"percent_change":1620,"volume":626,"transactions":9,"vwap":1618},"2025-09-25",25.979,-0.423,-1.6,{"date":1622,"open":1623,"high":1623,"low":1623,"close":1623,"change":1081,"percent_change":1496,"volume":626,"transactions":9,"vwap":1623},"2025-09-24",26.402,{"date":1625,"open":842,"high":842,"low":842,"close":842,"change":1626,"percent_change":20,"volume":626,"transactions":9,"vwap":842},"2025-09-23",0.202,{"date":1628,"open":1629,"high":1629,"low":1629,"close":1629,"change":1630,"percent_change":1631,"volume":626,"transactions":9,"vwap":1629},"2025-09-22",26.408,0.21,0.8,{"date":1633,"open":1634,"high":1634,"low":1634,"close":1634,"change":1377,"percent_change":1378,"volume":626,"transactions":9,"vwap":1634},"2025-09-19",26.198,{"date":1636,"open":1637,"high":1637,"low":1637,"close":1637,"change":1638,"percent_change":1273,"volume":626,"transactions":9,"vwap":1637},"2025-09-18",26.325,-0.167,{"date":1640,"open":1641,"high":1641,"low":1641,"close":1641,"change":822,"percent_change":1273,"volume":626,"transactions":9,"vwap":1641},"2025-09-17",26.492,{"date":1643,"open":831,"high":831,"low":831,"close":831,"change":1644,"percent_change":1381,"volume":626,"transactions":9,"vwap":831},"2025-09-16",0.162,{"date":1646,"open":1647,"high":1647,"low":1647,"close":1647,"change":1648,"percent_change":1649,"volume":626,"transactions":9,"vwap":1647},"2025-09-15",26.498,0.224,0.85,{"date":1651,"open":1652,"high":1652,"low":1652,"close":1652,"change":1653,"percent_change":466,"volume":626,"transactions":9,"vwap":1652},"2025-09-12",26.274,0.009,{"date":1655,"open":1656,"high":1657,"low":1656,"close":1657,"change":1658,"percent_change":717,"volume":658,"transactions":9,"vwap":1657},"2025-09-11",26.249,26.265,0.33,{"date":1660,"open":1661,"high":1661,"low":1661,"close":1661,"change":1662,"percent_change":56,"volume":626,"transactions":9,"vwap":1661},"2025-09-10",25.935,0.305,{"date":1664,"open":1665,"high":1666,"low":1665,"close":1666,"change":1667,"percent_change":504,"volume":639,"transactions":9,"vwap":1666},"2025-09-09",25.6,25.63,-0.183,{"date":1669,"open":1670,"high":1670,"low":1670,"close":1670,"change":1671,"percent_change":1068,"volume":658,"transactions":9,"vwap":1670},"2025-09-08",25.813,-0.092,{"date":1673,"open":1674,"high":1674,"low":1674,"close":1674,"change":1675,"percent_change":1676,"volume":626,"transactions":9,"vwap":1674},"2025-09-05",25.905,0.303,1.18,{"date":1678,"open":1679,"high":1679,"low":1679,"close":1679,"change":1680,"percent_change":20,"volume":1681,"transactions":9,"vwap":1679},"2025-09-04",25.602,0.192,115,{"date":1683,"open":1684,"high":1684,"low":1684,"close":1684,"change":939,"percent_change":1685,"volume":626,"transactions":9,"vwap":1684},"2025-09-03",25.41,0.57,{"date":1687,"open":1688,"high":1689,"low":1688,"close":1689,"change":1690,"percent_change":1691,"volume":1003,"transactions":9,"vwap":1689},"2025-09-02",25.11,25.265,0.035,0.14,{"date":1693,"open":349,"high":349,"low":349,"close":349,"change":1341,"percent_change":480,"volume":626,"transactions":9,"vwap":349},"2025-08-29",{"date":1695,"open":777,"high":777,"low":777,"close":777,"change":1696,"percent_change":1697,"volume":658,"transactions":9,"vwap":777},"2025-08-28",-0.178,-0.7,{"date":1699,"open":1700,"high":1700,"low":1700,"close":1700,"change":1701,"percent_change":1702,"volume":626,"transactions":9,"vwap":1700},"2025-08-27",25.358,-0.227,-0.89,{"date":1704,"open":1705,"high":1705,"low":1705,"close":1705,"change":1638,"percent_change":1706,"volume":626,"transactions":9,"vwap":1705},"2025-08-26",25.585,-0.65,{"date":1708,"open":1709,"high":1709,"low":1709,"close":1709,"change":656,"percent_change":1219,"volume":626,"transactions":9,"vwap":1709},"2025-08-25",25.752,{"date":1711,"open":226,"high":226,"low":1597,"close":1712,"change":1713,"percent_change":1714,"volume":639,"transactions":9,"vwap":1712},"2025-08-22",25.94,0.335,1.31,{"date":1716,"open":1717,"high":1717,"low":1717,"close":1717,"change":957,"percent_change":609,"volume":626,"transactions":9,"vwap":1717},"2025-08-21",25.605,{"date":1719,"open":1720,"high":1720,"low":1720,"close":1720,"change":1721,"percent_change":224,"volume":626,"transactions":9,"vwap":1720},"2025-08-20",25.561,-0.058,{"date":1723,"open":1724,"high":1724,"low":1724,"close":1724,"change":687,"percent_change":1219,"volume":626,"transactions":9,"vwap":1724},"2025-08-19",25.619,{"date":1726,"open":1727,"high":1727,"low":1727,"close":1727,"change":939,"percent_change":1685,"volume":626,"transactions":9,"vwap":1727},"2025-08-18",25.805,{"date":1729,"open":1730,"high":1730,"low":1730,"close":1730,"change":217,"percent_change":416,"volume":626,"transactions":9,"vwap":1730},"2025-08-15",25.66,{"date":1732,"open":1733,"high":1733,"low":1733,"close":1733,"change":1734,"percent_change":1735,"volume":626,"transactions":9,"vwap":1733},"2025-08-14",25.68,-0.393,-1.51,{"date":1737,"open":1738,"high":1738,"low":1738,"close":1738,"change":1739,"percent_change":1485,"volume":626,"transactions":9,"vwap":1738},"2025-08-13",26.073,0.115,{"date":1741,"open":1742,"high":1742,"low":1742,"close":1742,"change":1743,"percent_change":1744,"volume":1745,"transactions":9,"vwap":1742},"2025-08-12",25.958,0.213,0.83,120,{"date":1747,"open":1504,"high":1504,"low":1504,"close":1504,"change":1090,"percent_change":383,"volume":626,"transactions":9,"vwap":1504},"2025-08-11",{"date":1749,"open":1750,"high":1750,"low":1750,"close":1750,"change":1751,"percent_change":1752,"volume":626,"transactions":9,"vwap":1750},"2025-08-08",25.675,0.107,0.42,{"date":1754,"open":1755,"high":1755,"low":1755,"close":1755,"change":1756,"percent_change":175,"volume":626,"transactions":9,"vwap":1755},"2025-08-07",25.568,0.133,{"date":1758,"open":1759,"high":1759,"low":1759,"close":1759,"change":1760,"percent_change":1761,"volume":626,"transactions":9,"vwap":1759},"2025-08-06",25.435,-0.086,-0.34,{"date":1763,"open":1764,"high":1764,"low":1764,"close":1764,"change":1765,"percent_change":417,"volume":626,"transactions":9,"vwap":1764},"2025-08-05",25.521,-0.083,{"date":1767,"open":1042,"high":1768,"low":1042,"close":1768,"change":1769,"percent_change":940,"volume":626,"transactions":9,"vwap":1768},"2025-08-04",25.604,0.141,{"date":1771,"open":1772,"high":1773,"low":1772,"close":1773,"change":1774,"percent_change":1394,"volume":658,"transactions":9,"vwap":1773},"2025-08-01",25.443,25.463,0.021,{"date":1776,"open":1777,"high":1777,"low":1778,"close":1778,"change":1599,"percent_change":566,"volume":658,"transactions":9,"vwap":1778},"2025-07-31",25.45,25.442,{"date":1780,"open":1781,"high":1781,"low":1781,"close":1781,"change":1782,"percent_change":302,"volume":626,"transactions":9,"vwap":1781},"2025-07-30",25.485,-0.355,{"date":1784,"open":1785,"high":1785,"low":1786,"close":1785,"change":1787,"percent_change":1788,"volume":1132,"transactions":9,"vwap":1785},"2025-07-29",25.84,25.71,-0.235,-0.9,{"date":1790,"open":1791,"high":1791,"low":1791,"close":1791,"change":616,"percent_change":1792,"volume":626,"transactions":9,"vwap":1791},"2025-07-28",26.075001,-0.46,{"date":1794,"open":1795,"high":1795,"low":1795,"close":1795,"change":1796,"percent_change":944,"volume":626,"transactions":9,"vwap":1795},"2025-07-25",26.195,0.061,{"date":1798,"open":1799,"high":1799,"low":1799,"close":1799,"change":1213,"percent_change":473,"volume":626,"transactions":9,"vwap":1799},"2025-07-24",26.134,{"date":1801,"open":902,"high":902,"low":902,"close":902,"change":1802,"percent_change":1131,"volume":626,"transactions":9,"vwap":902},"2025-07-23",0.295,{"date":1804,"open":1805,"high":1805,"low":1805,"close":1805,"change":1806,"percent_change":42,"volume":626,"transactions":9,"vwap":1805},"2025-07-22",25.865,0.256,{"date":1808,"open":1809,"high":1809,"low":1809,"close":1809,"change":984,"percent_change":20,"volume":626,"transactions":9,"vwap":1809},"2025-07-21",25.609,{"date":1811,"open":1812,"high":1813,"low":1814,"close":1814,"change":1815,"percent_change":817,"volume":876,"transactions":9,"vwap":1814},"2025-07-18",25.49,25.51,25.416,-0.219,{"date":1817,"open":1818,"high":1818,"low":1818,"close":1818,"change":1819,"percent_change":175,"volume":626,"transactions":9,"vwap":1818},"2025-07-17",25.635,0.132,{"date":1821,"open":1822,"high":1823,"low":1824,"close":1824,"change":1825,"percent_change":837,"volume":876,"transactions":9,"vwap":1824},"2025-07-16",25.52,25.59,25.503,0.121,{"date":1827,"open":889,"high":889,"low":1828,"close":1828,"change":1829,"percent_change":1830,"volume":1831,"transactions":9,"vwap":1828},"2025-07-15",25.382,-0.294,-1.15,2000,{"date":1833,"open":1834,"high":1834,"low":1834,"close":1834,"change":1835,"percent_change":480,"volume":626,"transactions":9,"vwap":1834},"2025-07-14",25.676,0.051,{"date":1837,"open":1838,"high":1838,"low":1839,"close":1839,"change":473,"percent_change":952,"volume":695,"transactions":9,"vwap":1839},"2025-07-11",25.76,25.625,{"date":1841,"open":1842,"high":1842,"low":1842,"close":1842,"change":1612,"percent_change":-6,"volume":658,"transactions":9,"vwap":1842},"2025-07-10",25.725,{"date":1844,"open":1845,"high":1845,"low":1845,"close":1845,"change":1846,"percent_change":1273,"volume":626,"transactions":9,"vwap":1845},"2025-07-09",25.726,-0.164,{"date":1848,"open":1849,"high":1849,"low":1849,"close":1849,"change":1850,"percent_change":609,"volume":626,"transactions":9,"vwap":1849},"2025-07-08",25.89,0.043,{"date":1852,"open":1853,"high":1853,"low":1853,"close":1853,"change":1854,"percent_change":1608,"volume":626,"transactions":9,"vwap":1853},"2025-07-07",25.847,-0.158,{"date":1856,"open":1512,"high":1512,"low":1512,"close":1512,"change":1341,"percent_change":552,"volume":626,"transactions":9,"vwap":1512},"2025-07-03",{"date":1858,"open":1849,"high":1859,"low":1849,"close":1859,"change":252,"percent_change":924,"volume":626,"transactions":9,"vwap":1859},"2025-07-02",25.955,{"date":1861,"open":1862,"high":1862,"low":1862,"close":1862,"change":1476,"percent_change":1230,"volume":626,"transactions":9,"vwap":1862},"2025-07-01",25.795,{"date":1864,"open":1865,"high":1865,"low":1865,"close":1865,"change":1866,"percent_change":1867,"volume":626,"transactions":9,"vwap":1865},"2025-06-30",25.694,0.154,0.6,{"date":1869,"open":1042,"high":1042,"low":1042,"close":1042,"change":1870,"percent_change":217,"volume":626,"transactions":9,"vwap":1042},"2025-06-27",-0.005,{"date":1872,"open":380,"high":380,"low":1873,"close":1873,"change":480,"percent_change":1874,"volume":711,"transactions":9,"vwap":1873},"2025-06-26",25.545,0.79,{"date":1876,"open":1877,"high":1877,"low":1877,"close":1877,"change":416,"percent_change":190,"volume":626,"transactions":9,"vwap":1877},"2025-06-25",25.345,{"date":1879,"open":1813,"high":1813,"low":1880,"close":1880,"change":1881,"percent_change":156,"volume":658,"transactions":9,"vwap":1880},"2025-06-24",25.425,0.186,{"date":1883,"open":1884,"high":1884,"low":1884,"close":1884,"change":1130,"percent_change":930,"volume":711,"transactions":9,"vwap":1884},"2025-06-23",25.239,{"date":1886,"open":1451,"high":778,"low":1887,"close":1888,"change":1889,"percent_change":1890,"volume":782,"transactions":9,"vwap":1888},"2025-06-20",24.885,24.926,-0.285,-1.13,{"date":1892,"open":1893,"high":1893,"low":1893,"close":1893,"change":1355,"percent_change":310,"volume":626,"transactions":9,"vwap":1893},"2025-06-18",25.211,{"date":1895,"open":1896,"high":1896,"low":1896,"close":1896,"change":1897,"percent_change":1898,"volume":626,"transactions":9,"vwap":1896},"2025-06-17",25.3,-0.197,-0.77,{"date":1900,"open":1901,"high":1730,"low":1902,"close":1902,"change":1903,"percent_change":1346,"volume":648,"transactions":9,"vwap":1902},"2025-06-16",25.56,25.497,-0.139,{"date":1905,"open":1906,"high":1906,"low":1906,"close":1906,"change":746,"percent_change":817,"volume":626,"transactions":9,"vwap":1906},"2025-06-13",25.636,{"date":1908,"open":1909,"high":1909,"low":1909,"close":1909,"change":1846,"percent_change":1273,"volume":626,"transactions":9,"vwap":1909},"2025-06-12",25.856,{"date":1911,"open":1912,"high":1912,"low":1913,"close":1913,"change":1914,"percent_change":1090,"volume":711,"transactions":9,"vwap":1913},"2025-06-11",26.119,26.02,0.017,{"date":1916,"open":1917,"high":1917,"low":1917,"close":1917,"change":343,"percent_change":282,"volume":626,"transactions":9,"vwap":1917},"2025-06-10",26.0030003,{"date":1919,"open":1920,"high":1920,"low":1920,"close":1920,"change":1921,"percent_change":251,"volume":626,"transactions":9,"vwap":1920},"2025-06-09",26.068001,0.011,{"date":1923,"open":1924,"high":1924,"low":1925,"close":1925,"change":530,"percent_change":1926,"volume":626,"transactions":9,"vwap":1925},"2025-06-06",26.1,26.056999,0.5,{"date":1928,"open":1929,"high":1058,"low":1930,"close":1930,"change":1931,"percent_change":1426,"volume":997,"transactions":9,"vwap":1930},"2025-06-05",25.99,25.927,-0.014,{"date":1933,"open":1934,"high":1934,"low":1934,"close":1934,"change":672,"percent_change":224,"volume":626,"transactions":9,"vwap":1934},"2025-06-04",25.941,{"date":1936,"open":226,"high":226,"low":226,"close":226,"change":1696,"percent_change":1937,"volume":626,"transactions":9,"vwap":226},"2025-06-03",-0.68,{"date":1939,"open":1940,"high":1940,"low":1940,"close":1940,"change":1941,"percent_change":1942,"volume":626,"transactions":9,"vwap":1940},"2025-06-02",26.178,0.163,0.63,{"date":1944,"open":1913,"high":1913,"low":1945,"close":1945,"change":1946,"percent_change":1658,"volume":626,"transactions":9,"vwap":1945},"2025-05-30",26.014999,0.085,{"date":1948,"open":1949,"high":1949,"low":1597,"close":1597,"change":957,"percent_change":609,"volume":626,"transactions":9,"vwap":1597},"2025-05-29",26.030001,{"date":1951,"open":1952,"high":1952,"low":1952,"close":1952,"change":1953,"percent_change":1702,"volume":626,"transactions":9,"vwap":1952},"2025-05-28",25.886,-0.232,{"date":1955,"open":1956,"high":1957,"low":1956,"close":1957,"change":1958,"percent_change":1959,"volume":658,"transactions":9,"vwap":1957},"2025-05-27",25.939,26.118,0.904,3.59,{"date":1961,"open":778,"high":1962,"low":778,"close":1962,"change":1941,"percent_change":425,"volume":648,"transactions":9,"vwap":1962},"2025-05-23",25.214,{"date":1964,"open":1965,"high":1965,"low":1965,"close":1965,"change":1966,"percent_change":917,"volume":626,"transactions":9,"vwap":1965},"2025-05-22",25.051001,-0.119,{"date":1968,"open":1429,"high":1429,"low":1429,"close":1429,"change":1969,"percent_change":1014,"volume":626,"transactions":9,"vwap":1429},"2025-05-21",0.459,{"date":1971,"open":422,"high":1972,"low":1973,"close":1974,"change":705,"percent_change":1573,"volume":763,"transactions":9,"vwap":1974},"2025-05-20",24.83,24.687,24.711,{"date":1976,"open":1451,"high":1451,"low":1451,"close":1451,"change":1977,"percent_change":791,"volume":711,"transactions":9,"vwap":1451},"2025-05-19",-0.018,{"date":1979,"open":1980,"high":1980,"low":1980,"close":1980,"change":1981,"percent_change":1248,"volume":626,"transactions":9,"vwap":1980},"2025-05-16",24.918,0.228,{"date":1983,"open":1437,"high":1437,"low":1437,"close":1437,"change":1984,"percent_change":1075,"volume":626,"transactions":9,"vwap":1437},"2025-05-15",0.183,{"date":1986,"open":1987,"high":1987,"low":1987,"close":1987,"change":1988,"percent_change":268,"volume":626,"transactions":9,"vwap":1987},"2025-05-14",24.507,0.204,{"date":1990,"open":1991,"high":1992,"low":1991,"close":1992,"change":939,"percent_change":1867,"volume":683,"transactions":9,"vwap":1992},"2025-05-13",24.25,24.303,{"date":1994,"open":1995,"high":1995,"low":1995,"close":1995,"change":1996,"percent_change":1752,"volume":626,"transactions":9,"vwap":1995},"2025-05-12",24.158,0.1,{"date":1998,"open":1999,"high":1999,"low":2000,"close":2000,"change":757,"percent_change":758,"volume":658,"transactions":9,"vwap":2000},"2025-05-09",24.15,24.058001,{"date":2002,"open":2003,"high":2003,"low":2004,"close":2004,"change":2005,"percent_change":2006,"volume":876,"transactions":9,"vwap":2004},"2025-05-08",23.92,23.737,0.37,1.58,{"date":2008,"open":2009,"high":2009,"low":2009,"close":2009,"change":1366,"percent_change":2010,"volume":626,"transactions":9,"vwap":2009},"2025-05-07",23.367,0.09,{"date":2012,"open":743,"high":743,"low":2013,"close":2013,"change":625,"percent_change":566,"volume":626,"transactions":9,"vwap":2013},"2025-05-06",23.347,{"date":2015,"open":2016,"high":2016,"low":2017,"close":2017,"change":2018,"percent_change":2019,"volume":695,"transactions":9,"vwap":2017},"2025-05-05",23.48,23.387,-0.363,-1.53,{"date":2021,"open":720,"high":720,"low":720,"close":720,"change":2022,"percent_change":668,"volume":626,"transactions":9,"vwap":720},"2025-05-02",0.292,{"date":2024,"open":2025,"high":2025,"low":2026,"close":2026,"change":472,"percent_change":437,"volume":876,"transactions":9,"vwap":2026},"2025-05-01",23.6,23.458,{"date":2028,"open":2029,"high":2029,"low":2029,"close":2029,"change":2030,"percent_change":2031,"volume":626,"transactions":9,"vwap":2029},"2025-04-30",23.483,-0.117,-0.5,{"date":2033,"open":2025,"high":2025,"low":2025,"close":2025,"change":2034,"percent_change":1389,"volume":626,"transactions":9,"vwap":2025},"2025-04-29",-0.099,{"date":2036,"open":2037,"high":2037,"low":2037,"close":2037,"change":1653,"percent_change":251,"volume":626,"transactions":9,"vwap":2037},"2025-04-28",23.699,{"date":2039,"open":2040,"high":2040,"low":2041,"close":2041,"change":2042,"percent_change":909,"volume":626,"transactions":9,"vwap":2041},"2025-04-25",23.775,23.69,-0.277,{"date":2044,"open":2045,"high":2045,"low":2045,"close":2045,"change":2046,"percent_change":2047,"volume":658,"transactions":9,"vwap":2045},"2025-04-24",23.967,0.225,0.95,{"date":2049,"open":2050,"high":2050,"low":2050,"close":2050,"change":2051,"percent_change":603,"volume":626,"transactions":9,"vwap":2050},"2025-04-23",23.742,0.222,{"date":176,"open":691,"high":691,"low":2053,"close":2053,"change":625,"percent_change":566,"volume":658,"transactions":9,"vwap":2053},23.52]