[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-QCLR":3,"homepage-market-summary":28,"stock-historical-QCLR":171},{"ticker":4,"date":5,"profile":6,"dividend":12,"quote":16},"QCLR","2026-10-06",{"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 NASDAQ 100 Collar 95-110 ETF","Nasdaq",null,"ETF",true,{"dividend_yield":13,"annual_dividend":14,"frequency":15,"next_ex_date":9},0.4402,0.125364,"Semi-Annual",{"close":17,"open":18,"high":18,"low":17,"prev_close":19,"change":20,"percent_change":21,"volume":22,"transactions":9,"vwap":9,"high_52w":23,"low_52w":24,"avg_volume_52w":25,"range_52w_percent":26,"record_count":27},28.48,28.52,28.4201,0.0599,0.21,1058,33.32,26.096001,2072.0089902988047,33,1283,{"status":29,"indices":30,"watchlist":74,"sectors":96,"benchmarks":152},"success",[31,38,45,52,59,67],{"symbol":32,"name":33,"price":34,"change":35,"pct_change":36,"is_up":11,"sparkline":37,"date":5},"SPX","S&P 500",7818.93,44.98,0.58,"0.0,11.6 2.3,13.9 4.6,10.5 6.9,12.4 9.3,14.2 11.6,16.0 13.9,11.5 16.2,10.8 18.5,4.8 20.8,4.8 23.2,7.9 25.5,8.0 27.8,6.0 30.1,9.1 32.4,9.8 34.7,10.8 37.1,10.0 39.4,7.0 41.7,4.4 44.0,2.0",{"symbol":39,"name":40,"price":41,"change":42,"pct_change":43,"is_up":11,"sparkline":44,"date":5},"NDX","NASDAQ 100",31224.47,148.03,0.48,"0.0,13.0 2.3,15.0 4.6,13.4 6.9,14.8 9.3,16.0 11.6,16.0 13.9,12.9 16.2,11.7 18.5,6.5 20.8,5.0 23.2,6.6 25.5,6.6 27.8,5.8 30.1,7.8 32.4,7.4 34.7,7.0 37.1,6.4 39.4,4.6 41.7,2.9 44.0,2.0",{"symbol":46,"name":47,"price":48,"change":49,"pct_change":50,"is_up":11,"sparkline":51,"date":5},"DJI","DOW JONES",51521,253,0.49,"0.0,3.6 2.3,6.3 4.6,2.0 6.9,3.3 9.3,6.0 11.6,11.3 13.9,8.7 16.2,9.5 18.5,6.4 20.8,8.0 23.2,10.9 25.5,12.3 27.8,8.2 30.1,11.2 32.4,12.3 34.7,16.0 37.1,15.8 39.4,13.7 41.7,13.0 44.0,10.8",{"symbol":53,"name":54,"price":55,"change":56,"pct_change":57,"is_up":11,"sparkline":58,"date":5},"COMP","NASDAQ Composite",27599.79,122.48,0.45,"0.0,13.6 2.3,15.1 4.6,12.9 6.9,14.2 9.3,16.0 11.6,16.0 13.9,12.2 16.2,11.3 18.5,6.1 20.8,5.1 23.2,7.7 25.5,7.7 27.8,6.6 30.1,8.7 32.4,8.9 34.7,8.4 37.1,8.3 39.4,5.5 41.7,3.1 44.0,2.0",{"symbol":60,"name":61,"price":62,"change":63,"pct_change":64,"is_up":65,"sparkline":66,"date":5},"RUT","RUSSELL 2000",2813.4,-20.4,-0.72,false,"0.0,2.0 2.3,5.2 4.6,3.9 6.9,5.8 9.3,8.0 11.6,9.4 13.9,7.7 16.2,9.2 18.5,7.6 20.8,5.8 23.2,11.6 25.5,11.9 27.8,11.5 30.1,13.7 32.4,14.8 34.7,16.0 37.1,14.8 39.4,12.0 41.7,10.0 44.0,12.2",{"symbol":68,"name":69,"price":70,"change":71,"pct_change":72,"is_up":65,"sparkline":73,"date":5},"VIX","CBOE VIX",15.01,-0.51,-3.29,"0.0,7.3 2.3,2.0 4.6,9.7 6.9,4.9 9.3,4.5 11.6,2.5 13.9,11.3 16.2,13.7 18.5,13.5 20.8,16.0 23.2,12.3 25.5,10.4 27.8,13.5 30.1,8.8 32.4,8.9 34.7,7.8 37.1,7.6 39.4,11.8 41.7,10.9 44.0,12.9",[75,82,89],{"symbol":76,"name":77,"price":78,"change":79,"pct_change":80,"is_up":11,"sparkline":81,"date":5},"NVDA","NVIDIA Corp",239.24,0.34,0.14,"0.0,14.1 7.3,16.0 14.7,14.6 22.0,11.8 29.3,8.2 36.7,2.4 44.0,2.0",{"symbol":83,"name":84,"price":85,"change":86,"pct_change":87,"is_up":11,"sparkline":88,"date":5},"AAPL","Apple Inc",333.63,0.74,0.22,"0.0,2.0 7.3,16.0 14.7,10.4 22.0,14.6 29.3,9.3 36.7,10.6 44.0,9.4",{"symbol":90,"name":91,"price":92,"change":93,"pct_change":94,"is_up":11,"sparkline":95,"date":5},"TSLA","Tesla Inc",380.68,1.95,0.51,"0.0,13.7 7.3,16.0 14.7,15.0 22.0,15.4 29.3,7.1 36.7,3.0 44.0,2.0",[97,102,107,112,117,122,127,132,137,142,147],{"name":98,"etf":99,"change":100,"price":101,"is_up":11},"Technology","XLK",0.53,202,{"name":103,"etf":104,"change":105,"price":106,"is_up":11},"Financials","XLF",0.24,54.01,{"name":108,"etf":109,"change":110,"price":111,"is_up":65},"Healthcare","XLV",-0.17,167.09,{"name":113,"etf":114,"change":115,"price":116,"is_up":11},"Consumer Cycl","XLY",1.2,111.75,{"name":118,"etf":119,"change":120,"price":121,"is_up":11},"Consumer Staples","XLP",0.9,81.77,{"name":123,"etf":124,"change":125,"price":126,"is_up":11},"Energy","XLE",0.47,63.75,{"name":128,"etf":129,"change":130,"price":131,"is_up":11},"Industrials","XLI",0.87,171.58,{"name":133,"etf":134,"change":135,"price":136,"is_up":11},"Materials","XLB",0.46,49.73,{"name":138,"etf":139,"change":140,"price":141,"is_up":11},"Real Estate","XLRE",1.06,41.1,{"name":143,"etf":144,"change":145,"price":146,"is_up":11},"Utilities","XLU",2.98,41.16,{"name":148,"etf":149,"change":150,"price":151,"is_up":11},"Comm Services","XLC",0.04,111.65,[153,158,162,166],{"ticker":154,"name":155,"price":156,"change":157,"is_up":11},"SPY","SPDR S&P 500 ETF",779.09,0.55,{"ticker":159,"name":160,"price":161,"change":135,"is_up":11},"QQQ","Invesco QQQ Trust",759.69,{"ticker":163,"name":164,"price":165,"change":43,"is_up":11},"DIA","SPDR Dow Jones ETF",514.56,{"ticker":167,"name":168,"price":169,"change":170,"is_up":65},"IWM","iShares Russell 2000",281.37,-0.71,{"ticker":4,"total_count":172,"page":173,"page_size":174,"total_pages":173,"summary":175,"data":180},365,1,1000,{"period_high":23,"period_low":24,"average_volume":176,"total_volume":177,"period_return":178,"latest_close":17,"start_date":179,"end_date":5},1932,705174.256565,3.99,"2025-04-24",[181,184,192,199,209,217,224,232,242,250,259,267,276,286,294,302,310,318,324,331,338,345,349,356,364,371,379,386,393,399,406,414,422,430,439,447,454,460,468,475,484,491,498,505,513,520,527,534,541,549,557,564,571,579,585,593,602,610,619,625,632,639,645,649,653,658,662,667,673,678,685,690,695,699,705,711,717,722,726,732,738,743,749,752,755,759,764,767,770,774,778,781,786,790,794,800,805,811,816,821,823,828,835,841,843,847,854,856,861,866,873,877,882,885,889,895,900,904,909,914,917,920,924,927,935,941,948,953,958,963,967,973,978,983,989,995,1000,1007,1016,1021,1026,1031,1038,1044,1049,1053,1058,1063,1068,1074,1079,1084,1090,1094,1101,1104,1108,1115,1117,1121,1126,1132,1136,1140,1145,1148,1152,1156,1162,1167,1172,1175,1181,1187,1193,1199,1202,1206,1210,1217,1222,1227,1229,1232,1235,1239,1243,1248,1253,1258,1262,1266,1271,1278,1281,1285,1290,1295,1298,1303,1309,1316,1320,1327,1334,1340,1346,1350,1355,1359,1363,1368,1374,1380,1385,1391,1396,1402,1407,1414,1419,1425,1430,1434,1441,1446,1452,1457,1463,1468,1473,1478,1481,1485,1490,1493,1496,1501,1507,1511,1515,1519,1524,1528,1535,1540,1545,1550,1555,1557,1562,1565,1569,1574,1579,1584,1589,1593,1598,1604,1608,1613,1617,1621,1624,1630,1634,1639,1643,1649,1654,1658,1663,1669,1674,1682,1686,1691,1695,1699,1704,1707,1711,1716,1719,1726,1729,1734,1739,1742,1748,1752,1756,1759,1763,1770,1774,1778,1783,1788,1792,1795,1799,1805,1811,1815,1819,1824,1829,1832,1835,1840,1843,1847,1850,1853,1858,1863,1867,1873,1878,1882,1885,1889,1893,1899,1906,1911,1917,1921,1927,1930,1935,1940,1943,1951,1959,1965,1970,1974,1979,1984,1990,1995,1999,2003,2009,2014,2018,2021,2025,2029,2035,2039,2042,2044,2049,2053,2057,2062,2067,2071,2074,2078,2081],{"date":5,"open":18,"high":18,"low":17,"close":17,"change":20,"percent_change":21,"volume":22,"transactions":182,"vwap":183},31,28.5189,{"date":185,"open":186,"high":19,"low":186,"close":19,"change":187,"percent_change":188,"volume":189,"transactions":190,"vwap":191},"2026-10-05",28.42,0.1201,0.42,204.916713,27,28.4149,{"date":193,"open":194,"high":195,"low":194,"close":195,"change":196,"percent_change":94,"volume":197,"transactions":182,"vwap":198},"2026-10-02",28.28,28.3,0.1434,559.8816,28.2829,{"date":200,"open":201,"high":202,"low":201,"close":203,"change":204,"percent_change":205,"volume":206,"transactions":207,"vwap":208},"2026-10-01",28.04,28.175,28.1566,0.0444,0.16,1192.5267,29,28.1231,{"date":210,"open":211,"high":212,"low":211,"close":212,"change":213,"percent_change":87,"volume":214,"transactions":215,"vwap":216},"2026-09-30",28.1,28.1122,0.0622,220.7169,25,28.1034,{"date":218,"open":219,"high":220,"low":219,"close":220,"change":150,"percent_change":80,"volume":221,"transactions":222,"vwap":223},"2026-09-29",27.99,28.05,1046.2399,30,28.0092,{"date":225,"open":226,"high":227,"low":226,"close":227,"change":110,"percent_change":228,"volume":229,"transactions":230,"vwap":231},"2026-09-28",27.98,28.01,-0.6,226.051288,36,27.9931,{"date":233,"open":234,"high":235,"low":236,"close":235,"change":237,"percent_change":238,"volume":239,"transactions":240,"vwap":241},"2026-09-25",28.14,28.18,28.13,0.0754,0.27,1688.2831,37,28.1358,{"date":243,"open":244,"high":244,"low":244,"close":244,"change":245,"percent_change":246,"volume":247,"transactions":248,"vwap":249},"2026-09-24",28.1046,0.0196,0.07,16.1719,17,28.0352,{"date":251,"open":252,"high":253,"low":220,"close":253,"change":254,"percent_change":255,"volume":256,"transactions":257,"vwap":258},"2026-09-23",28.08,28.085,-0.12,-0.43,1006.1719,48,28.0715,{"date":260,"open":234,"high":261,"low":262,"close":261,"change":263,"percent_change":264,"volume":265,"transactions":26,"vwap":266},"2026-09-22",28.205,28.12,0.11,0.39,24969.1719,28.1213,{"date":268,"open":269,"high":270,"low":269,"close":270,"change":271,"percent_change":272,"volume":273,"transactions":274,"vwap":275},"2026-09-21",27.97,28.095,0.4042,1.46,2065.5352,40,27.972,{"date":277,"open":278,"high":279,"low":280,"close":280,"change":281,"percent_change":282,"volume":283,"transactions":284,"vwap":285},"2026-09-18",27.7,27.74,27.6908,0.0705,0.26,7316.1719,61,27.7291,{"date":287,"open":288,"high":288,"low":288,"close":288,"change":289,"percent_change":290,"volume":291,"transactions":292,"vwap":293},"2026-09-17",27.6203,0.3832,1.41,22.846033,22,27.5649,{"date":295,"open":296,"high":296,"low":296,"close":296,"change":297,"percent_change":298,"volume":299,"transactions":300,"vwap":301},"2026-09-16",27.2371,-0.0479,-0.18,36.8098,21,27.3973,{"date":303,"open":304,"high":304,"low":304,"close":304,"change":305,"percent_change":306,"volume":307,"transactions":308,"vwap":309},"2026-09-15",27.285,-0.1484,-0.54,14.8098,15,27.3435,{"date":311,"open":312,"high":312,"low":312,"close":312,"change":313,"percent_change":314,"volume":315,"transactions":316,"vwap":317},"2026-09-14",27.4334,-0.1896,-0.69,31.8098,19,27.4408,{"date":319,"open":320,"high":320,"low":320,"close":320,"change":321,"percent_change":322,"volume":307,"transactions":308,"vwap":323},"2026-09-11",27.623,0.113,0.41,27.6309,{"date":325,"open":326,"high":326,"low":326,"close":326,"change":327,"percent_change":170,"volume":328,"transactions":329,"vwap":330},"2026-09-10",27.51,-0.1956,26.8098,20,27.5541,{"date":332,"open":333,"high":333,"low":333,"close":333,"change":334,"percent_change":335,"volume":336,"transactions":329,"vwap":337},"2026-09-09",27.7056,-0.0619,-0.22,19.4514,27.7192,{"date":339,"open":340,"high":340,"low":340,"close":340,"change":341,"percent_change":342,"volume":343,"transactions":329,"vwap":344},"2026-09-08",27.7675,-0.0425,-0.15,70.9888,27.6793,{"date":346,"open":347,"high":347,"low":347,"close":347,"change":150,"percent_change":80,"volume":307,"transactions":308,"vwap":348},"2026-09-04",27.81,27.8257,{"date":350,"open":351,"high":351,"low":351,"close":351,"change":352,"percent_change":86,"volume":353,"transactions":354,"vwap":355},"2026-09-03",27.77,0.2038,17.45,18,27.6839,{"date":357,"open":358,"high":358,"low":358,"close":358,"change":359,"percent_change":360,"volume":361,"transactions":362,"vwap":363},"2026-09-02",27.5662,0.014,0.05,59.175988,28,27.5936,{"date":365,"open":366,"high":366,"low":366,"close":366,"change":367,"percent_change":368,"volume":369,"transactions":215,"vwap":370},"2026-09-01",27.5522,-0.2454,-0.88,112.725,27.5344,{"date":372,"open":373,"high":373,"low":373,"close":373,"change":374,"percent_change":375,"volume":376,"transactions":377,"vwap":378},"2026-08-31",27.7976,-0.0074,-0.03,91.1989,32,27.7244,{"date":380,"open":381,"high":381,"low":381,"close":381,"change":382,"percent_change":383,"volume":384,"transactions":354,"vwap":385},"2026-08-28",27.805,-0.1597,-0.57,60.725,27.8601,{"date":387,"open":388,"high":388,"low":388,"close":388,"change":389,"percent_change":390,"volume":391,"transactions":329,"vwap":392},"2026-08-27",27.9647,0.2356,0.85,18.725,27.889,{"date":394,"open":285,"high":285,"low":285,"close":285,"change":395,"percent_change":396,"volume":397,"transactions":329,"vwap":398},"2026-08-26",0.0041,0.01,126.725,27.7367,{"date":400,"open":401,"high":401,"low":401,"close":401,"change":402,"percent_change":238,"volume":403,"transactions":404,"vwap":405},"2026-08-25",27.725,0.075,124.725,24,27.7567,{"date":407,"open":408,"high":408,"low":409,"close":409,"change":410,"percent_change":411,"volume":412,"transactions":329,"vwap":413},"2026-08-24",27.665,27.65,-0.1945,-0.7,895.81162,27.6656,{"date":415,"open":416,"high":417,"low":416,"close":417,"change":418,"percent_change":419,"volume":420,"transactions":190,"vwap":421},"2026-08-21",27.83,27.8445,0.0264,0.09,172.725,27.8369,{"date":423,"open":424,"high":424,"low":425,"close":425,"change":426,"percent_change":427,"volume":428,"transactions":362,"vwap":429},"2026-08-20",27.85,27.8181,-0.1265,-0.45,451.725,27.8347,{"date":431,"open":432,"high":252,"low":432,"close":433,"change":434,"percent_change":435,"volume":436,"transactions":437,"vwap":438},"2026-08-19",27.9,27.9446,-0.0589,-0.21,19507.0096,104,28.019,{"date":440,"open":441,"high":441,"low":441,"close":441,"change":442,"percent_change":443,"volume":444,"transactions":445,"vwap":446},"2026-08-18",28.0035,-0.3505,-1.24,25.8456,16,28.0622,{"date":448,"open":449,"high":449,"low":449,"close":449,"change":450,"percent_change":451,"volume":452,"transactions":292,"vwap":453},"2026-08-17",28.354,-0.0314,-0.11,37.921448,28.4469,{"date":455,"open":456,"high":456,"low":456,"close":456,"change":457,"percent_change":110,"volume":458,"transactions":316,"vwap":459},"2026-08-14",28.3854,-0.0496,54.5377,28.6178,{"date":461,"open":462,"high":463,"low":462,"close":463,"change":464,"percent_change":465,"volume":466,"transactions":329,"vwap":467},"2026-08-13",28.39,28.435,0.2495,0.89,148.5377,28.3941,{"date":469,"open":470,"high":470,"low":471,"close":471,"change":472,"percent_change":264,"volume":473,"transactions":292,"vwap":474},"2026-08-12",28.2,28.1855,0.1087,225.5377,28.2044,{"date":476,"open":477,"high":478,"low":479,"close":479,"change":480,"percent_change":481,"volume":482,"transactions":215,"vwap":483},"2026-08-11",28.169,28.179,28.0768,-0.0857,-0.3,1103.4221,28.1759,{"date":485,"open":486,"high":486,"low":486,"close":486,"change":487,"percent_change":488,"volume":489,"transactions":300,"vwap":490},"2026-08-10",28.1625,-0.0775,-0.27,88.656509,28.2585,{"date":492,"open":261,"high":493,"low":261,"close":493,"change":494,"percent_change":495,"volume":496,"transactions":300,"vwap":497},"2026-08-07",28.24,0.1771,0.63,621.9117,28.2047,{"date":499,"open":211,"high":211,"low":500,"close":500,"change":501,"percent_change":502,"volume":503,"transactions":329,"vwap":504},"2026-08-06",28.0629,-0.1043,-0.37,221.0747,28.0985,{"date":506,"open":507,"high":507,"low":508,"close":508,"change":509,"percent_change":510,"volume":511,"transactions":329,"vwap":512},"2026-08-05",28.29,28.1672,-0.1324,-0.47,651.6096,28.2887,{"date":514,"open":515,"high":515,"low":515,"close":515,"change":516,"percent_change":517,"volume":518,"transactions":300,"vwap":519},"2026-08-04",28.2996,0.5473,1.97,122.283604,28.1744,{"date":521,"open":522,"high":522,"low":522,"close":522,"change":523,"percent_change":524,"volume":525,"transactions":248,"vwap":526},"2026-08-03",27.7523,0.1704,0.62,17.280562,27.6416,{"date":528,"open":529,"high":530,"low":529,"close":530,"change":531,"percent_change":205,"volume":532,"transactions":316,"vwap":533},"2026-07-31",27.58,27.5819,0.0429,219.1461,27.5825,{"date":535,"open":536,"high":536,"low":536,"close":536,"change":537,"percent_change":538,"volume":539,"transactions":445,"vwap":540},"2026-07-30",27.539,0.2635,0.97,17.1461,27.4326,{"date":542,"open":543,"high":543,"low":544,"close":544,"change":545,"percent_change":546,"volume":547,"transactions":362,"vwap":548},"2026-07-29",27.42,27.2755,-0.1621,-0.59,508.1461,27.4057,{"date":550,"open":551,"high":552,"low":553,"close":553,"change":554,"percent_change":502,"volume":555,"transactions":329,"vwap":556},"2026-07-28",27.45,27.46,27.4376,-0.1017,353.1461,27.4556,{"date":558,"open":559,"high":559,"low":559,"close":559,"change":560,"percent_change":561,"volume":562,"transactions":316,"vwap":563},"2026-07-27",27.5393,-0.0714,-0.26,106.1461,27.612,{"date":565,"open":566,"high":566,"low":566,"close":566,"change":567,"percent_change":568,"volume":569,"transactions":445,"vwap":570},"2026-07-24",27.6107,-0.1827,-0.66,15.1461,27.6649,{"date":572,"open":573,"high":573,"low":574,"close":574,"change":575,"percent_change":576,"volume":577,"transactions":404,"vwap":578},"2026-07-23",27.84,27.7934,-0.2665,-0.95,353.8871,27.8167,{"date":580,"open":581,"high":581,"low":581,"close":581,"change":582,"percent_change":488,"volume":583,"transactions":329,"vwap":584},"2026-07-22",28.0599,-0.075,112.1461,27.5495,{"date":586,"open":587,"high":588,"low":587,"close":589,"change":590,"percent_change":538,"volume":591,"transactions":592,"vwap":208},"2026-07-21",28.115,28.17,28.1349,0.2699,1156.1461,26,{"date":594,"open":595,"high":595,"low":596,"close":597,"change":598,"percent_change":342,"volume":599,"transactions":600,"vwap":601},"2026-07-20",27.9099,27.82,27.865,-0.0416,1105.1461,38,27.8737,{"date":603,"open":604,"high":605,"low":604,"close":605,"change":606,"percent_change":607,"volume":608,"transactions":354,"vwap":609},"2026-07-17",27.87,27.9066,-0.1704,-0.61,902.1461,27.8722,{"date":611,"open":612,"high":613,"low":614,"close":614,"change":615,"percent_change":616,"volume":617,"transactions":592,"vwap":618},"2026-07-16",28.15,28.16,28.077,-0.2517,-0.89,657.1461,28.155,{"date":620,"open":621,"high":621,"low":621,"close":621,"change":622,"percent_change":481,"volume":623,"transactions":354,"vwap":624},"2026-07-15",28.3287,-0.0859,136.1461,28.3284,{"date":626,"open":627,"high":627,"low":627,"close":627,"change":628,"percent_change":629,"volume":630,"transactions":354,"vwap":631},"2026-07-14",28.4146,0.1696,0.6,19.1461,28.4475,{"date":633,"open":634,"high":634,"low":634,"close":634,"change":635,"percent_change":636,"volume":637,"transactions":316,"vwap":638},"2026-07-13",28.245,-0.295,-1.03,33.1461,28.2762,{"date":640,"open":641,"high":641,"low":641,"close":641,"change":642,"percent_change":643,"volume":644,"transactions":9,"vwap":641},"2026-07-10",28.54,0.017,0.06,100,{"date":646,"open":647,"high":647,"low":647,"close":647,"change":648,"percent_change":130,"volume":644,"transactions":9,"vwap":647},"2026-07-09",28.523,0.246,{"date":650,"open":651,"high":651,"low":651,"close":651,"change":652,"percent_change":21,"volume":644,"transactions":9,"vwap":651},"2026-07-08",28.277,0.059,{"date":654,"open":655,"high":655,"low":655,"close":655,"change":656,"percent_change":657,"volume":644,"transactions":9,"vwap":655},"2026-07-07",28.218,-0.289,-1.01,{"date":659,"open":660,"high":660,"low":660,"close":660,"change":661,"percent_change":411,"volume":644,"transactions":9,"vwap":660},"2026-07-06",28.507,-0.201,{"date":663,"open":664,"high":664,"low":664,"close":664,"change":665,"percent_change":666,"volume":644,"transactions":9,"vwap":664},"2026-07-02",28.708,0.142,0.5,{"date":668,"open":669,"high":670,"low":669,"close":670,"change":671,"percent_change":636,"volume":672,"transactions":9,"vwap":670},"2026-07-01",28.561,28.566,-0.296,200,{"date":674,"open":675,"high":675,"low":675,"close":675,"change":676,"percent_change":677,"volume":644,"transactions":9,"vwap":675},"2026-06-30",28.862,0.321,1.12,{"date":679,"open":680,"high":681,"low":680,"close":681,"change":682,"percent_change":683,"volume":684,"transactions":9,"vwap":681},"2026-06-29",28.31,28.541,0.215,0.76,300,{"date":686,"open":687,"high":687,"low":687,"close":687,"change":688,"percent_change":689,"volume":644,"transactions":9,"vwap":687},"2026-06-26",28.326,-0.114,-0.4,{"date":691,"open":462,"high":692,"low":462,"close":692,"change":693,"percent_change":694,"volume":174,"transactions":9,"vwap":692},"2026-06-25",28.44,0.1,0.35,{"date":696,"open":697,"high":697,"low":697,"close":697,"change":698,"percent_change":427,"volume":644,"transactions":9,"vwap":697},"2026-06-24",28.34,-0.129,{"date":700,"open":186,"high":701,"low":186,"close":701,"change":702,"percent_change":703,"volume":704,"transactions":9,"vwap":701},"2026-06-23",28.469,-0.416,-1.44,700,{"date":706,"open":207,"high":207,"low":707,"close":708,"change":709,"percent_change":709,"volume":710,"transactions":9,"vwap":708},"2026-06-22",28.811,28.885,0,7600,{"date":712,"open":713,"high":714,"low":713,"close":708,"change":715,"percent_change":693,"volume":716,"transactions":9,"vwap":708},"2026-06-18",28.755,28.93,0.03,20700,{"date":718,"open":719,"high":720,"low":721,"close":721,"change":709,"percent_change":709,"volume":672,"transactions":9,"vwap":721},"2026-06-17",28.89,28.9,28.855,{"date":723,"open":724,"high":721,"low":724,"close":721,"change":709,"percent_change":709,"volume":725,"transactions":9,"vwap":721},"2026-06-16",28.82,11600,{"date":727,"open":719,"high":720,"low":728,"close":721,"change":729,"percent_change":730,"volume":731,"transactions":9,"vwap":721},"2026-06-15",28.81,0.035,0.12,18500,{"date":733,"open":734,"high":724,"low":735,"close":724,"change":736,"percent_change":246,"volume":737,"transactions":9,"vwap":724},"2026-06-12",28.76,28.68,0.02,4800,{"date":739,"open":740,"high":740,"low":740,"close":740,"change":741,"percent_change":742,"volume":644,"transactions":9,"vwap":740},"2026-06-11",28.8,0.055,0.19,{"date":744,"open":740,"high":728,"low":745,"close":745,"change":746,"percent_change":747,"volume":748,"transactions":9,"vwap":745},"2026-06-10",28.745,-0.02,-0.07,4400,{"date":750,"open":751,"high":751,"low":751,"close":751,"change":746,"percent_change":747,"volume":644,"transactions":9,"vwap":751},"2026-06-09",28.765,{"date":753,"open":754,"high":754,"low":754,"close":754,"change":741,"percent_change":742,"volume":644,"transactions":9,"vwap":754},"2026-06-08",28.785,{"date":756,"open":757,"high":757,"low":757,"close":757,"change":451,"percent_change":758,"volume":644,"transactions":9,"vwap":757},"2026-06-05",28.73,-0.38,{"date":760,"open":761,"high":762,"low":761,"close":762,"change":729,"percent_change":730,"volume":763,"transactions":9,"vwap":762},"2026-06-04",28.83,28.84,600,{"date":765,"open":766,"high":766,"low":766,"close":766,"change":709,"percent_change":709,"volume":644,"transactions":9,"vwap":766},"2026-06-03",28.805,{"date":768,"open":762,"high":762,"low":766,"close":766,"change":769,"percent_change":736,"volume":684,"transactions":9,"vwap":766},"2026-06-02",0.006,{"date":771,"open":762,"high":762,"low":772,"close":772,"change":773,"percent_change":246,"volume":672,"transactions":9,"vwap":772},"2026-06-01",28.799,0.019,{"date":775,"open":740,"high":724,"low":776,"close":776,"change":736,"percent_change":246,"volume":777,"transactions":9,"vwap":776},"2026-05-29",28.78,3600,{"date":779,"open":780,"high":734,"low":780,"close":734,"change":709,"percent_change":709,"volume":684,"transactions":9,"vwap":734},"2026-05-28",28.71,{"date":782,"open":783,"high":734,"low":783,"close":734,"change":784,"percent_change":360,"volume":785,"transactions":9,"vwap":734},"2026-05-27",28.75,0.015,500,{"date":787,"open":745,"high":745,"low":788,"close":745,"change":715,"percent_change":693,"volume":789,"transactions":9,"vwap":745},"2026-05-26",28.72,1100,{"date":791,"open":792,"high":792,"low":792,"close":792,"change":793,"percent_change":419,"volume":644,"transactions":9,"vwap":792},"2026-05-22",28.715,0.025,{"date":795,"open":796,"high":797,"low":796,"close":797,"change":360,"percent_change":798,"volume":799,"transactions":9,"vwap":797},"2026-05-21",28.65,28.69,0.17,400,{"date":801,"open":796,"high":796,"low":802,"close":803,"change":793,"percent_change":419,"volume":804,"transactions":9,"vwap":803},"2026-05-20",28.639,28.64,1400,{"date":806,"open":807,"high":807,"low":808,"close":809,"change":709,"percent_change":709,"volume":810,"transactions":9,"vwap":809},"2026-05-19",28.625,28.59,28.615,900,{"date":812,"open":813,"high":796,"low":814,"close":809,"change":815,"percent_change":736,"volume":704,"transactions":9,"vwap":809},"2026-05-18",28.62,28.581,0.005,{"date":817,"open":818,"high":818,"low":818,"close":818,"change":819,"percent_change":820,"volume":644,"transactions":9,"vwap":818},"2026-05-15",28.61,-0.04,-0.14,{"date":822,"open":796,"high":796,"low":796,"close":796,"change":793,"percent_change":419,"volume":644,"transactions":9,"vwap":796},"2026-05-14",{"date":824,"open":825,"high":807,"low":826,"close":807,"change":715,"percent_change":693,"volume":827,"transactions":9,"vwap":807},"2026-05-13",28.58,28.57,3200,{"date":829,"open":830,"high":831,"low":641,"close":831,"change":832,"percent_change":833,"volume":834,"transactions":9,"vwap":831},"2026-05-12",28.56,28.595,-0.028,-0.1,4300,{"date":836,"open":803,"high":837,"low":826,"close":838,"change":839,"percent_change":693,"volume":840,"transactions":9,"vwap":838},"2026-05-11",28.649,28.623,0.028,25100,{"date":842,"open":825,"high":831,"low":825,"close":831,"change":652,"percent_change":21,"volume":763,"transactions":9,"vwap":831},"2026-05-08",{"date":844,"open":825,"high":825,"low":17,"close":845,"change":846,"percent_change":246,"volume":799,"transactions":9,"vwap":845},"2026-05-07",28.536,0.021,{"date":848,"open":849,"high":850,"low":849,"close":851,"change":852,"percent_change":853,"volume":684,"transactions":9,"vwap":851},"2026-05-06",28.46,28.549,28.515,0.08,0.28,{"date":855,"open":463,"high":463,"low":463,"close":463,"change":643,"percent_change":21,"volume":644,"transactions":9,"vwap":463},"2026-05-05",{"date":857,"open":186,"high":186,"low":858,"close":858,"change":859,"percent_change":860,"volume":799,"transactions":9,"vwap":858},"2026-05-04",28.375,-0.025,-0.09,{"date":862,"open":680,"high":863,"low":680,"close":864,"change":852,"percent_change":853,"volume":865,"transactions":9,"vwap":864},"2026-05-01",28.47,28.4,22800,{"date":867,"open":235,"high":868,"low":588,"close":869,"change":870,"percent_change":871,"volume":872,"transactions":9,"vwap":869},"2026-04-30",28.38,28.32,0.056,0.2,1800,{"date":874,"open":261,"high":875,"low":261,"close":875,"change":876,"percent_change":853,"volume":684,"transactions":9,"vwap":875},"2026-04-29",28.264,0.079,{"date":878,"open":879,"high":879,"low":880,"close":880,"change":747,"percent_change":881,"volume":644,"transactions":9,"vwap":880},"2026-04-28",28.23,28.185,-0.25,{"date":883,"open":884,"high":884,"low":884,"close":884,"change":793,"percent_change":419,"volume":644,"transactions":9,"vwap":884},"2026-04-27",28.255,{"date":886,"open":879,"high":879,"low":879,"close":879,"change":887,"percent_change":888,"volume":644,"transactions":9,"vwap":879},"2026-04-24",0.157,0.56,{"date":890,"open":587,"high":587,"low":891,"close":891,"change":892,"percent_change":893,"volume":894,"transactions":9,"vwap":891},"2026-04-23",28.073,-0.057,-0.2,1200,{"date":896,"open":897,"high":236,"low":897,"close":236,"change":898,"percent_change":629,"volume":899,"transactions":9,"vwap":236},"2026-04-22",28.059999,0.168,800,{"date":901,"open":897,"high":897,"low":902,"close":902,"change":903,"percent_change":435,"volume":684,"transactions":9,"vwap":902},"2026-04-21",27.962,-0.06,{"date":905,"open":613,"high":613,"low":219,"close":906,"change":907,"percent_change":833,"volume":908,"transactions":9,"vwap":906},"2026-04-20",28.021999,-0.029,5500,{"date":910,"open":226,"high":911,"low":226,"close":912,"change":913,"percent_change":125,"volume":872,"transactions":9,"vwap":912},"2026-04-17",28.07,28.051001,0.131,{"date":915,"open":347,"high":916,"low":347,"close":916,"change":741,"percent_change":871,"volume":684,"transactions":9,"vwap":916},"2026-04-16",27.92,{"date":918,"open":919,"high":919,"low":597,"close":597,"change":80,"percent_change":666,"volume":737,"transactions":9,"vwap":597},"2026-04-15",27.93,{"date":921,"open":922,"high":401,"low":409,"close":401,"change":682,"percent_change":923,"volume":810,"transactions":9,"vwap":401},"2026-04-14",27.66,0.78,{"date":925,"open":326,"high":326,"low":326,"close":326,"change":926,"percent_change":36,"volume":672,"transactions":9,"vwap":326},"2026-04-13",0.159,{"date":928,"open":929,"high":930,"low":931,"close":932,"change":933,"percent_change":150,"volume":934,"transactions":9,"vwap":932},"2026-04-10",27.389,27.39,27.345,27.351,0.011,5700,{"date":936,"open":937,"high":938,"low":939,"close":938,"change":940,"percent_change":666,"volume":785,"transactions":9,"vwap":938},"2026-04-09",27.26,27.34,27.25,0.137,{"date":942,"open":943,"high":944,"low":943,"close":944,"change":945,"percent_change":946,"volume":947,"transactions":9,"vwap":944},"2026-04-08",27.13,27.203,0.408,1.52,6800,{"date":949,"open":950,"high":951,"low":952,"close":951,"change":815,"percent_change":736,"volume":710,"transactions":9,"vwap":951},"2026-04-07",26.74,26.795,26.62,{"date":954,"open":955,"high":955,"low":955,"close":955,"change":956,"percent_change":957,"volume":763,"transactions":9,"vwap":955},"2026-04-06",26.79,0.067,0.25,{"date":959,"open":960,"high":961,"low":960,"close":961,"change":962,"percent_change":360,"volume":672,"transactions":9,"vwap":961},"2026-04-02",26.699,26.723,0.013,{"date":964,"open":965,"high":965,"low":965,"close":965,"change":966,"percent_change":86,"volume":810,"transactions":9,"vwap":965},"2026-04-01",26.71,0.195,{"date":968,"open":969,"high":970,"low":969,"close":970,"change":971,"percent_change":972,"volume":174,"transactions":9,"vwap":970},"2026-03-31",26.325,26.515,0.419,1.61,{"date":974,"open":975,"high":975,"low":24,"close":24,"change":698,"percent_change":976,"volume":977,"transactions":9,"vwap":24},"2026-03-30",26.24,-0.49,2700,{"date":979,"open":980,"high":980,"low":980,"close":980,"change":981,"percent_change":982,"volume":804,"transactions":9,"vwap":980},"2026-03-27",26.225,-0.238,-0.9,{"date":984,"open":985,"high":985,"low":986,"close":986,"change":987,"percent_change":988,"volume":672,"transactions":9,"vwap":986},"2026-03-26",26.47,26.463,-0.337,-1.26,{"date":990,"open":991,"high":991,"low":992,"close":992,"change":693,"percent_change":993,"volume":994,"transactions":9,"vwap":992},"2026-03-25",26.84,26.8,0.37,2200,{"date":996,"open":997,"high":997,"low":998,"close":998,"change":254,"percent_change":427,"volume":999,"transactions":9,"vwap":998},"2026-03-24",26.81,26.7,2500,{"date":1001,"open":1002,"high":1003,"low":1004,"close":1004,"change":1005,"percent_change":666,"volume":1006,"transactions":9,"vwap":1004},"2026-03-23",26.9,26.91,26.82,0.134,14300,{"date":1008,"open":1009,"high":1010,"low":1011,"close":1012,"change":1013,"percent_change":1014,"volume":1015,"transactions":9,"vwap":1012},"2026-03-20",26.87,26.98,26.67,26.686,-0.424,-1.56,9500,{"date":1017,"open":1018,"high":1018,"low":1018,"close":1018,"change":1019,"percent_change":1020,"volume":644,"transactions":9,"vwap":1018},"2026-03-19",27.11,-0.115,-0.42,{"date":1022,"open":1023,"high":1023,"low":1023,"close":1023,"change":1024,"percent_change":1025,"volume":644,"transactions":9,"vwap":1023},"2026-03-18",27.225,-0.355,-1.29,{"date":1027,"open":1028,"high":1028,"low":529,"close":529,"change":1029,"percent_change":1030,"volume":644,"transactions":9,"vwap":529},"2026-03-17",27.619,0.087,0.32,{"date":1032,"open":1033,"high":1034,"low":1035,"close":1035,"change":1036,"percent_change":50,"volume":1037,"transactions":9,"vwap":1035},"2026-03-16",27.54,27.6,27.493,0.133,4900,{"date":1039,"open":1040,"high":1040,"low":1041,"close":1041,"change":1042,"percent_change":228,"volume":1043,"transactions":9,"vwap":1041},"2026-03-13",27.48,27.36,-0.165,5000,{"date":1045,"open":1046,"high":1046,"low":1046,"close":1046,"change":1047,"percent_change":1048,"volume":644,"transactions":9,"vwap":1046},"2026-03-12",27.525,-0.385,-1.38,{"date":1050,"open":1051,"high":1051,"low":1051,"close":1051,"change":1052,"percent_change":819,"volume":672,"transactions":9,"vwap":1051},"2026-03-11",27.91,-0.012,{"date":1054,"open":1055,"high":1055,"low":1055,"close":1055,"change":1056,"percent_change":1057,"volume":644,"transactions":9,"vwap":1055},"2026-03-10",27.922,-0.045,-0.16,{"date":1059,"open":1060,"high":1061,"low":1062,"close":1061,"change":898,"percent_change":629,"volume":810,"transactions":9,"vwap":1061},"2026-03-09",27.739,27.967,27.64,{"date":1064,"open":1065,"high":1065,"low":1065,"close":1065,"change":1066,"percent_change":1067,"volume":644,"transactions":9,"vwap":1065},"2026-03-06",27.799,-0.226,-0.81,{"date":1069,"open":226,"high":911,"low":1070,"close":1071,"change":1072,"percent_change":1073,"volume":789,"transactions":9,"vwap":1071},"2026-03-05",27.94,28.025,-0.082,-0.29,{"date":1075,"open":613,"high":613,"low":1076,"close":1076,"change":1077,"percent_change":1078,"volume":684,"transactions":9,"vwap":1076},"2026-03-04",28.107,0.292,1.05,{"date":1080,"open":529,"high":1081,"low":529,"close":1081,"change":1082,"percent_change":1083,"volume":763,"transactions":9,"vwap":1081},"2026-03-03",27.815,-0.233,-0.83,{"date":1085,"open":1086,"high":262,"low":1086,"close":1087,"change":1088,"percent_change":205,"volume":1089,"transactions":9,"vwap":1087},"2026-03-02",27.79,28.048,0.046,16500,{"date":1091,"open":919,"high":1092,"low":916,"close":1092,"change":1093,"percent_change":298,"volume":804,"transactions":9,"vwap":1092},"2026-02-27",28.0020008,-0.05,{"date":1095,"open":897,"high":1096,"low":1097,"close":1097,"change":1098,"percent_change":1099,"volume":1100,"transactions":9,"vwap":1097},"2026-02-26",28.11,28.052,-0.298,-1.05,10200,{"date":1102,"open":869,"high":864,"low":507,"close":1103,"change":853,"percent_change":173,"volume":763,"transactions":9,"vwap":1103},"2026-02-25",28.35,{"date":1105,"open":916,"high":236,"low":916,"close":911,"change":1106,"percent_change":923,"volume":1107,"transactions":9,"vwap":911},"2026-02-24",0.218,9600,{"date":1109,"open":1110,"high":1110,"low":1086,"close":1111,"change":1112,"percent_change":1113,"volume":1114,"transactions":9,"vwap":1111},"2026-02-23",27.95,27.852,-0.258,-0.92,8100,{"date":1116,"open":227,"high":1096,"low":362,"close":1096,"change":898,"percent_change":629,"volume":684,"transactions":9,"vwap":1096},"2026-02-20",{"date":1118,"open":1051,"high":1119,"low":1051,"close":1119,"change":1120,"percent_change":502,"volume":684,"transactions":9,"vwap":1119},"2026-02-19",27.942,-0.104,{"date":1122,"open":1123,"high":1123,"low":1124,"close":1124,"change":1125,"percent_change":629,"volume":684,"transactions":9,"vwap":1124},"2026-02-18",28.049999,28.046,0.166,{"date":1127,"open":279,"high":1128,"low":1129,"close":1128,"change":1130,"percent_change":481,"volume":1131,"transactions":9,"vwap":1128},"2026-02-17",27.88,27.63,-0.083,16000,{"date":1133,"open":1123,"high":1123,"low":1134,"close":1134,"change":1135,"percent_change":715,"volume":799,"transactions":9,"vwap":1134},"2026-02-13",27.963,0.008,{"date":1137,"open":1138,"high":1138,"low":1138,"close":1138,"change":1139,"percent_change":1025,"volume":644,"transactions":9,"vwap":1138},"2026-02-12",27.955,-0.364,{"date":1141,"open":1142,"high":1142,"low":1143,"close":1143,"change":1144,"percent_change":693,"volume":763,"transactions":9,"vwap":1143},"2026-02-11",28.36,28.319,0.029,{"date":1146,"open":462,"high":462,"low":507,"close":507,"change":833,"percent_change":1147,"volume":799,"transactions":9,"vwap":507},"2026-02-10",-0.35,{"date":1149,"open":261,"high":1150,"low":261,"close":462,"change":1151,"percent_change":43,"volume":1114,"transactions":9,"vwap":462},"2026-02-09",28.45,0.135,{"date":1153,"open":884,"high":884,"low":884,"close":884,"change":1154,"percent_change":1155,"volume":644,"transactions":9,"vwap":884},"2026-02-06",0.33,1.18,{"date":1157,"open":906,"high":906,"low":916,"close":1158,"change":1159,"percent_change":1160,"volume":1161,"transactions":9,"vwap":1158},"2026-02-05",27.925,-0.225,-0.8,2400,{"date":1163,"open":1164,"high":1164,"low":612,"close":612,"change":1165,"percent_change":1166,"volume":785,"transactions":9,"vwap":612},"2026-02-04",28.25,-0.313,-1.1,{"date":1168,"open":757,"high":757,"low":692,"close":1169,"change":1170,"percent_change":1171,"volume":789,"transactions":9,"vwap":1169},"2026-02-03",28.463,-0.322,-1.12,{"date":1173,"open":797,"high":740,"low":797,"close":754,"change":80,"percent_change":50,"volume":1174,"transactions":9,"vwap":754},"2026-02-02",4600,{"date":1176,"open":1177,"high":1177,"low":1178,"close":1178,"change":1179,"percent_change":1180,"volume":672,"transactions":9,"vwap":1178},"2026-01-30",28.88,28.645,-0.263,-0.91,{"date":1182,"open":783,"high":1183,"low":783,"close":1183,"change":1184,"percent_change":1185,"volume":1186,"transactions":9,"vwap":1183},"2026-01-29",28.908,-0.096,-0.33,1600,{"date":1188,"open":207,"high":1189,"low":1190,"close":1189,"change":1191,"percent_change":1192,"volume":994,"transactions":9,"vwap":1189},"2026-01-28",29.0039997,28.95,0.089,0.31,{"date":1194,"open":1177,"high":1195,"low":1196,"close":1195,"change":798,"percent_change":1197,"volume":1198,"transactions":9,"vwap":1195},"2026-01-27",28.915,28.87,0.59,11300,{"date":1200,"open":745,"high":745,"low":745,"close":745,"change":1201,"percent_change":853,"volume":644,"transactions":9,"vwap":745},"2026-01-26",0.081,{"date":1203,"open":826,"high":1204,"low":826,"close":1204,"change":1205,"percent_change":282,"volume":763,"transactions":9,"vwap":1204},"2026-01-23",28.664,0.074,{"date":1207,"open":735,"high":735,"low":1208,"close":808,"change":1151,"percent_change":125,"volume":1209,"transactions":9,"vwap":808},"2026-01-22",28.525,2000,{"date":1211,"open":17,"high":1212,"low":195,"close":1213,"change":1214,"percent_change":1215,"volume":1216,"transactions":9,"vwap":1213},"2026-01-21",28.5,28.455,0.217,0.77,14600,{"date":1218,"open":1219,"high":1219,"low":1219,"close":1219,"change":1220,"percent_change":1221,"volume":799,"transactions":9,"vwap":1219},"2026-01-20",28.238,-0.389,-1.36,{"date":1223,"open":1224,"high":1224,"low":1225,"close":1225,"change":1226,"percent_change":1093,"volume":799,"transactions":9,"vwap":1225},"2026-01-16",28.74,28.627,-0.013,{"date":1228,"open":776,"high":776,"low":803,"close":803,"change":852,"percent_change":853,"volume":174,"transactions":9,"vwap":803},"2026-01-15",{"date":1230,"open":1212,"high":830,"low":1212,"close":830,"change":1231,"percent_change":170,"volume":684,"transactions":9,"vwap":830},"2026-01-14",-0.205,{"date":1233,"open":776,"high":776,"low":1234,"close":751,"change":375,"percent_change":833,"volume":763,"transactions":9,"vwap":751},"2026-01-13",28.713,{"date":1236,"open":788,"high":762,"low":780,"close":1237,"change":715,"percent_change":693,"volume":1238,"transactions":9,"vwap":1237},"2026-01-12",28.795,1500,{"date":1240,"open":808,"high":728,"low":17,"close":751,"change":1241,"percent_change":1242,"volume":710,"transactions":9,"vwap":751},"2026-01-09",0.155,0.54,{"date":1244,"open":1245,"high":1245,"low":1246,"close":818,"change":582,"percent_change":561,"volume":1247,"transactions":9,"vwap":818},"2026-01-08",28.7,28.51,12900,{"date":1249,"open":757,"high":1250,"low":1251,"close":1251,"change":784,"percent_change":360,"volume":1252,"transactions":9,"vwap":1251},"2026-01-07",28.77,28.685,2600,{"date":1254,"open":813,"high":780,"low":813,"close":1255,"change":1256,"percent_change":1257,"volume":1238,"transactions":9,"vwap":1255},"2026-01-06",28.67,0.163,0.57,{"date":1259,"open":1260,"high":830,"low":660,"close":660,"change":1241,"percent_change":157,"volume":1261,"transactions":9,"vwap":660},"2026-01-05",28.559,3900,{"date":1263,"open":864,"high":740,"low":1264,"close":1264,"change":1265,"percent_change":893,"volume":763,"transactions":9,"vwap":1264},"2026-01-02",28.352,-0.056,{"date":1267,"open":1268,"high":1268,"low":1269,"close":1269,"change":1270,"percent_change":306,"volume":684,"transactions":9,"vwap":1269},"2025-12-31",28.53,28.408,-0.155,{"date":1272,"open":1273,"high":802,"low":641,"close":1274,"change":1275,"percent_change":1276,"volume":1277,"transactions":9,"vwap":1274},"2025-12-30",28.585,28.563,-4.207,-12.84,8300,{"date":1279,"open":1280,"high":1280,"low":1280,"close":1280,"change":833,"percent_change":481,"volume":644,"transactions":9,"vwap":1280},"2025-12-29",32.77,{"date":1282,"open":1283,"high":1283,"low":1284,"close":1284,"change":709,"percent_change":709,"volume":672,"transactions":9,"vwap":1284},"2025-12-26",32.91,32.87,{"date":1286,"open":1287,"high":1287,"low":1284,"close":1284,"change":360,"percent_change":1288,"volume":1289,"transactions":9,"vwap":1284},"2025-12-24",32.88,0.15,2300,{"date":1291,"open":1292,"high":1293,"low":1294,"close":1293,"change":419,"percent_change":238,"volume":899,"transactions":9,"vwap":1293},"2025-12-23",32.78,32.82,32.775,{"date":1296,"open":1297,"high":1297,"low":1297,"close":1297,"change":876,"percent_change":105,"volume":684,"transactions":9,"vwap":1297},"2025-12-22",32.73,{"date":1299,"open":1300,"high":1300,"low":1300,"close":1300,"change":1301,"percent_change":1302,"volume":644,"transactions":9,"vwap":1300},"2025-12-19",32.651,0.369,1.14,{"date":1304,"open":1305,"high":1306,"low":1305,"close":1306,"change":1307,"percent_change":1308,"volume":672,"transactions":9,"vwap":1306},"2025-12-18",32.24,32.282,0.472,1.48,{"date":1310,"open":1311,"high":1312,"low":1313,"close":1313,"change":1314,"percent_change":1315,"volume":1186,"transactions":9,"vwap":1313},"2025-12-17",31.939,31.94,31.81,-0.633,-1.95,{"date":1317,"open":1318,"high":1318,"low":1318,"close":1318,"change":1319,"percent_change":282,"volume":672,"transactions":9,"vwap":1318},"2025-12-16",32.443,0.084,{"date":1321,"open":1322,"high":1322,"low":1323,"close":1324,"change":1325,"percent_change":1020,"volume":1326,"transactions":9,"vwap":1324},"2025-12-15",32.5,32.33,32.359,-0.136,11000,{"date":1328,"open":1329,"high":1329,"low":1330,"close":1331,"change":1332,"percent_change":1333,"volume":789,"transactions":9,"vwap":1331},"2025-12-12",32.99,32.453,32.495,-0.622,-1.88,{"date":1335,"open":1336,"high":1337,"low":1336,"close":1337,"change":1338,"percent_change":1339,"volume":1238,"transactions":9,"vwap":1337},"2025-12-11",32.927,33.117,-0.128,-0.39,{"date":1341,"open":1342,"high":1343,"low":1344,"close":1343,"change":80,"percent_change":188,"volume":1345,"transactions":9,"vwap":1343},"2025-12-10",33.22,33.245,33.21,5800,{"date":1347,"open":26,"high":1348,"low":26,"close":1348,"change":1349,"percent_change":282,"volume":763,"transactions":9,"vwap":1348},"2025-12-09",33.105,0.085,{"date":1351,"open":1352,"high":1352,"low":26,"close":1353,"change":1354,"percent_change":1185,"volume":799,"transactions":9,"vwap":1353},"2025-12-08",33.11,33.02,-0.108,{"date":1356,"open":1357,"high":1357,"low":1357,"close":1357,"change":1358,"percent_change":135,"volume":644,"transactions":9,"vwap":1357},"2025-12-05",33.128,0.152,{"date":1360,"open":1361,"high":1361,"low":1361,"close":1361,"change":1362,"percent_change":1057,"volume":644,"transactions":9,"vwap":1361},"2025-12-04",32.976,-0.054,{"date":1364,"open":1283,"high":1365,"low":1283,"close":1366,"change":1367,"percent_change":693,"volume":1186,"transactions":9,"vwap":1366},"2025-12-03",33.035,33.029999,0.033,{"date":1369,"open":1370,"high":1371,"low":1370,"close":1371,"change":1372,"percent_change":1373,"volume":684,"transactions":9,"vwap":1371},"2025-12-02",32.89,32.997,0.289,0.88,{"date":1375,"open":1376,"high":1377,"low":1376,"close":1377,"change":1378,"percent_change":1379,"volume":785,"transactions":9,"vwap":1377},"2025-12-01",32.7,32.708,-0.105,-0.32,{"date":1381,"open":1382,"high":1383,"low":1382,"close":1383,"change":1384,"percent_change":157,"volume":763,"transactions":9,"vwap":1383},"2025-11-28",32.69,32.813,0.178,{"date":1386,"open":1387,"high":1387,"low":1388,"close":1388,"change":1389,"percent_change":1390,"volume":684,"transactions":9,"vwap":1388},"2025-11-26",32.655,32.635,0.228,0.7,{"date":1392,"open":1393,"high":1393,"low":1393,"close":1393,"change":1394,"percent_change":1395,"volume":644,"transactions":9,"vwap":1393},"2025-11-25",32.407,0.115,0.36,{"date":1397,"open":1398,"high":1323,"low":1398,"close":1399,"change":1400,"percent_change":1401,"volume":1161,"transactions":9,"vwap":1399},"2025-11-24",32.221,32.292,0.571,1.8,{"date":1403,"open":1404,"high":1405,"low":1404,"close":1405,"change":1406,"percent_change":1288,"volume":684,"transactions":9,"vwap":1405},"2025-11-21",31.66,31.721,0.048,{"date":1408,"open":1409,"high":1410,"low":1411,"close":1411,"change":1412,"percent_change":1413,"volume":1289,"transactions":9,"vwap":1411},"2025-11-20",31.791,31.84,31.673,-0.465,-1.45,{"date":1415,"open":1416,"high":1417,"low":1416,"close":1417,"change":1418,"percent_change":853,"volume":763,"transactions":9,"vwap":1417},"2025-11-19",32.060001,32.138,0.091,{"date":1420,"open":1421,"high":1422,"low":1423,"close":1423,"change":1424,"percent_change":568,"volume":1289,"transactions":9,"vwap":1423},"2025-11-18",32.28,32.3,32.047001,-0.214,{"date":1426,"open":1427,"high":1428,"low":1427,"close":1428,"change":1429,"percent_change":546,"volume":804,"transactions":9,"vwap":1428},"2025-11-17",32.164,32.261,-0.193,{"date":1431,"open":1432,"high":1432,"low":1432,"close":1432,"change":1433,"percent_change":643,"volume":644,"transactions":9,"vwap":1432},"2025-11-14",32.454,0.018,{"date":1435,"open":1436,"high":1437,"low":1438,"close":1438,"change":1439,"percent_change":1440,"volume":899,"transactions":9,"vwap":1438},"2025-11-13",32.72,32.8,32.436,-0.463,-1.41,{"date":1442,"open":1443,"high":1443,"low":1444,"close":1445,"change":746,"percent_change":903,"volume":789,"transactions":9,"vwap":1445},"2025-11-12",32.97,32.879,32.899,{"date":1447,"open":1329,"high":1448,"low":1449,"close":1449,"change":1450,"percent_change":881,"volume":1451,"transactions":9,"vwap":1449},"2025-11-11",33.14,32.919,-0.081,12700,{"date":1453,"open":1454,"high":26,"low":1437,"close":26,"change":1455,"percent_change":1456,"volume":810,"transactions":9,"vwap":26},"2025-11-10",32.85,0.509,1.57,{"date":1458,"open":1459,"high":1460,"low":1459,"close":1460,"change":1461,"percent_change":1462,"volume":704,"transactions":9,"vwap":1460},"2025-11-07",32.27,32.491,-0.076,-0.23,{"date":1464,"open":1465,"high":1465,"low":1465,"close":1465,"change":1466,"percent_change":1467,"volume":644,"transactions":9,"vwap":1465},"2025-11-06",32.567,-0.418,-1.27,{"date":1469,"open":1470,"high":1470,"low":1471,"close":1471,"change":1472,"percent_change":94,"volume":684,"transactions":9,"vwap":1471},"2025-11-05",33.069,32.985,0.167,{"date":1474,"open":1454,"high":1454,"low":1475,"close":1475,"change":1476,"percent_change":1477,"volume":684,"transactions":9,"vwap":1475},"2025-11-04",32.818,-0.432,-1.3,{"date":1479,"open":1480,"high":1480,"low":1480,"close":1480,"change":852,"percent_change":105,"volume":644,"transactions":9,"vwap":1480},"2025-11-03",33.25,{"date":1482,"open":1483,"high":1483,"low":1483,"close":1483,"change":1484,"percent_change":79,"volume":672,"transactions":9,"vwap":1483},"2025-10-31",33.17,0.112,{"date":1486,"open":1487,"high":1487,"low":1487,"close":1487,"change":1488,"percent_change":1489,"volume":644,"transactions":9,"vwap":1487},"2025-10-30",33.057999,-0.247,-0.74,{"date":1491,"open":23,"high":23,"low":1492,"close":1492,"change":741,"percent_change":798,"volume":672,"transactions":9,"vwap":1492},"2025-10-29",33.305,{"date":1494,"open":1480,"high":1480,"low":1480,"close":1480,"change":1495,"percent_change":264,"volume":644,"transactions":9,"vwap":1480},"2025-10-28",0.13,{"date":1497,"open":1498,"high":1448,"low":1499,"close":1499,"change":1500,"percent_change":140,"volume":1186,"transactions":9,"vwap":1499},"2025-10-27",33.13,33.12,0.347,{"date":1502,"open":1503,"high":1503,"low":1504,"close":1504,"change":1505,"percent_change":1506,"volume":672,"transactions":9,"vwap":1504},"2025-10-24",32.79,32.773,0.243,0.75,{"date":1508,"open":1509,"high":1509,"low":1509,"close":1509,"change":1510,"percent_change":1242,"volume":644,"transactions":9,"vwap":1509},"2025-10-23",32.53,0.175,{"date":1512,"open":1513,"high":1513,"low":1513,"close":1513,"change":1514,"percent_change":170,"volume":644,"transactions":9,"vwap":1513},"2025-10-22",32.355,-0.231,{"date":1516,"open":1517,"high":1517,"low":1517,"close":1517,"change":1518,"percent_change":709,"volume":644,"transactions":9,"vwap":1517},"2025-10-21",32.586,0.001,{"date":1520,"open":1521,"high":1522,"low":1521,"close":1522,"change":1214,"percent_change":1523,"volume":899,"transactions":9,"vwap":1522},"2025-10-20",32.37,32.585,0.67,{"date":1525,"open":1526,"high":1526,"low":1526,"close":1526,"change":1527,"percent_change":264,"volume":644,"transactions":9,"vwap":1526},"2025-10-17",32.368,0.126,{"date":1529,"open":1530,"high":1531,"low":1532,"close":1532,"change":1533,"percent_change":1534,"volume":999,"transactions":9,"vwap":1532},"2025-10-16",32.38,32.39,32.242,-0.027,-0.08,{"date":1536,"open":1537,"high":1537,"low":1538,"close":1538,"change":1539,"percent_change":993,"volume":672,"transactions":9,"vwap":1538},"2025-10-15",32.36,32.269,0.118,{"date":1541,"open":1542,"high":1543,"low":1542,"close":1543,"change":1544,"percent_change":758,"volume":672,"transactions":9,"vwap":1543},"2025-10-14",32.15,32.151,-0.124,{"date":1546,"open":1547,"high":1547,"low":1547,"close":1547,"change":1548,"percent_change":1549,"volume":644,"transactions":9,"vwap":1547},"2025-10-13",32.275,0.397,1.25,{"date":1551,"open":1552,"high":1552,"low":1552,"close":1552,"change":1553,"percent_change":1554,"volume":644,"transactions":9,"vwap":1552},"2025-10-10",31.878,-0.652,-2,{"date":1556,"open":1509,"high":1509,"low":1509,"close":1509,"change":819,"percent_change":254,"volume":672,"transactions":9,"vwap":1509},"2025-10-09",{"date":1558,"open":1559,"high":1560,"low":1561,"close":1559,"change":957,"percent_change":1215,"volume":1238,"transactions":9,"vwap":1559},"2025-10-08",32.57,32.58,32.52,{"date":1563,"open":1564,"high":1564,"low":1564,"close":1564,"change":820,"percent_change":255,"volume":644,"transactions":9,"vwap":1564},"2025-10-07",32.32,{"date":1566,"open":1509,"high":1567,"low":1568,"close":1568,"change":419,"percent_change":853,"volume":777,"transactions":9,"vwap":1568},"2025-10-06",32.54,32.46,{"date":1570,"open":1531,"high":1571,"low":1422,"close":1521,"change":1572,"percent_change":-6,"volume":1573,"transactions":9,"vwap":1521},"2025-10-03",32.43,-0.001,11400,{"date":1575,"open":1422,"high":1576,"low":1422,"close":1576,"change":1577,"percent_change":1578,"volume":804,"transactions":9,"vwap":1576},"2025-10-02",32.371,0.096,0.3,{"date":1580,"open":1581,"high":1547,"low":1581,"close":1547,"change":402,"percent_change":1582,"volume":1583,"transactions":9,"vwap":1547},"2025-10-01",32.099998,0.23,1900,{"date":1585,"open":1586,"high":1587,"low":1586,"close":1587,"change":246,"percent_change":87,"volume":1588,"transactions":9,"vwap":1587},"2025-09-30",32.119,32.2,6200,{"date":1590,"open":1591,"high":1591,"low":1592,"close":1592,"change":419,"percent_change":853,"volume":672,"transactions":9,"vwap":1592},"2025-09-29",32.17,32.13,{"date":1594,"open":1595,"high":1596,"low":1595,"close":1596,"change":1597,"percent_change":105,"volume":672,"transactions":9,"vwap":1596},"2025-09-26",31.92,32.040001,0.078,{"date":1599,"open":1600,"high":1600,"low":1601,"close":1602,"change":1603,"percent_change":1462,"volume":789,"transactions":9,"vwap":1602},"2025-09-25",31.974,31.89,31.962,-0.074,{"date":1605,"open":1606,"high":1606,"low":1606,"close":1606,"change":1607,"percent_change":561,"volume":644,"transactions":9,"vwap":1606},"2025-09-24",32.035999,-0.084,{"date":1609,"open":1610,"high":1610,"low":1611,"close":1611,"change":1270,"percent_change":1612,"volume":684,"transactions":9,"vwap":1611},"2025-09-23",32.203,32.12,-0.48,{"date":1614,"open":1615,"high":1547,"low":1592,"close":1547,"change":1616,"percent_change":693,"volume":799,"transactions":9,"vwap":1547},"2025-09-22",32.14,0.032,{"date":1618,"open":1619,"high":1619,"low":1619,"close":1619,"change":1620,"percent_change":871,"volume":644,"transactions":9,"vwap":1619},"2025-09-19",32.243,0.063,{"date":1622,"open":1611,"high":1623,"low":1611,"close":1623,"change":956,"percent_change":21,"volume":684,"transactions":9,"vwap":1623},"2025-09-18",32.18,{"date":1625,"open":1592,"high":1615,"low":377,"close":1626,"change":1627,"percent_change":1628,"volume":1629,"transactions":9,"vwap":1626},"2025-09-17",32.113,-0.077,-0.24,7200,{"date":1631,"open":1542,"high":1632,"low":1542,"close":1632,"change":1633,"percent_change":263,"volume":672,"transactions":9,"vwap":1632},"2025-09-16",32.19,0.036,{"date":1635,"open":1636,"high":1623,"low":1636,"close":1637,"change":1638,"percent_change":238,"volume":716,"transactions":9,"vwap":1637},"2025-09-15",32.02,32.154,0.088,{"date":1640,"open":1641,"high":1641,"low":1641,"close":1641,"change":1642,"percent_change":730,"volume":644,"transactions":9,"vwap":1641},"2025-09-12",32.066002,0.037,{"date":1644,"open":1645,"high":1646,"low":1645,"close":1647,"change":852,"percent_change":957,"volume":1648,"transactions":9,"vwap":1647},"2025-09-11",31.96,32.029999,32.028999,3300,{"date":1650,"open":1651,"high":1651,"low":1652,"close":1652,"change":859,"percent_change":1534,"volume":1653,"transactions":9,"vwap":1652},"2025-09-10",31.95,31.949,1300,{"date":1655,"open":1656,"high":1600,"low":1656,"close":1600,"change":1657,"percent_change":1030,"volume":1209,"transactions":9,"vwap":1600},"2025-09-09",31.9,0.102,{"date":1659,"open":1660,"high":1661,"low":1660,"close":1661,"change":1662,"percent_change":1154,"volume":1186,"transactions":9,"vwap":1661},"2025-09-08",31.85,31.872,0.105,{"date":1664,"open":1665,"high":1665,"low":1666,"close":1667,"change":1668,"percent_change":205,"volume":710,"transactions":9,"vwap":1667},"2025-09-05",31.83,31.71,31.767,0.051,{"date":1670,"open":1671,"high":1672,"low":1671,"close":1672,"change":682,"percent_change":1673,"volume":684,"transactions":9,"vwap":1672},"2025-09-04",31.585,31.716,0.68,{"date":1675,"open":1676,"high":1677,"low":1678,"close":1677,"change":1679,"percent_change":1680,"volume":1681,"transactions":9,"vwap":1677},"2025-09-03",31.46,31.501,31.41,0.216,0.69,6400,{"date":1683,"open":1684,"high":1684,"low":1684,"close":1684,"change":1685,"percent_change":546,"volume":644,"transactions":9,"vwap":1684},"2025-09-02",31.285,-0.187,{"date":1687,"open":1688,"high":1688,"low":1689,"close":1689,"change":1690,"percent_change":64,"volume":644,"transactions":9,"vwap":1689},"2025-08-29",31.57,31.472,-0.227,{"date":1692,"open":1693,"high":1693,"low":1693,"close":1693,"change":1694,"percent_change":94,"volume":644,"transactions":9,"vwap":1693},"2025-08-28",31.699,0.161,{"date":1696,"open":1697,"high":1698,"low":1697,"close":1698,"change":1135,"percent_change":715,"volume":684,"transactions":9,"vwap":1698},"2025-08-27",31.44,31.538,{"date":1700,"open":1701,"high":1702,"low":1701,"close":1702,"change":1703,"percent_change":1154,"volume":1186,"transactions":9,"vwap":1702},"2025-08-26",31.35,31.53,0.103,{"date":1705,"open":1706,"high":1706,"low":1706,"close":1706,"change":1056,"percent_change":820,"volume":644,"transactions":9,"vwap":1706},"2025-08-25",31.427,{"date":1708,"open":1709,"high":1709,"low":1689,"close":1689,"change":1710,"percent_change":677,"volume":799,"transactions":9,"vwap":1689},"2025-08-22",31.56,0.348,{"date":1712,"open":1713,"high":1713,"low":1713,"close":1713,"change":1714,"percent_change":1715,"volume":644,"transactions":9,"vwap":1713},"2025-08-21",31.124,-0.112,-0.36,{"date":1717,"open":1718,"high":1718,"low":1718,"close":1718,"change":860,"percent_change":1073,"volume":644,"transactions":9,"vwap":1718},"2025-08-20",31.236,{"date":1720,"open":1721,"high":1722,"low":1723,"close":1723,"change":1724,"percent_change":1725,"volume":1037,"transactions":9,"vwap":1723},"2025-08-19",31.539,31.54,31.326,-0.241,-0.76,{"date":1727,"open":1728,"high":1728,"low":1728,"close":1728,"change":642,"percent_change":360,"volume":672,"transactions":9,"vwap":1728},"2025-08-18",31.567,{"date":1730,"open":1731,"high":1688,"low":1731,"close":1732,"change":1733,"percent_change":1534,"volume":804,"transactions":9,"vwap":1732},"2025-08-15",31.498,31.55,-0.024,{"date":1735,"open":1736,"high":1736,"low":1737,"close":1737,"change":1738,"percent_change":254,"volume":894,"transactions":9,"vwap":1737},"2025-08-14",31.6,31.574,-0.037,{"date":1740,"open":1741,"high":1741,"low":1741,"close":1741,"change":846,"percent_change":246,"volume":644,"transactions":9,"vwap":1741},"2025-08-13",31.611,{"date":1743,"open":1744,"high":1745,"low":1744,"close":1745,"change":1746,"percent_change":1747,"volume":672,"transactions":9,"vwap":1745},"2025-08-12",31.551,31.59,0.254,0.81,{"date":1749,"open":1750,"high":1750,"low":1750,"close":1750,"change":1751,"percent_change":1057,"volume":644,"transactions":9,"vwap":1750},"2025-08-11",31.336,-0.049,{"date":1753,"open":1754,"high":1754,"low":1755,"close":1755,"change":80,"percent_change":57,"volume":644,"transactions":9,"vwap":1755},"2025-08-08",31.39,31.385,{"date":1757,"open":1678,"high":1678,"low":1758,"close":1758,"change":852,"percent_change":282,"volume":684,"transactions":9,"vwap":1758},"2025-08-07",31.245,{"date":1760,"open":1761,"high":1762,"low":1761,"close":1762,"change":1214,"percent_change":1390,"volume":672,"transactions":9,"vwap":1762},"2025-08-06",31.051001,31.165,{"date":1764,"open":1765,"high":1766,"low":1767,"close":1767,"change":1768,"percent_change":1769,"volume":684,"transactions":9,"vwap":1767},"2025-08-05",30.98,31.07,30.948,-0.157,-0.5,{"date":1771,"open":1772,"high":1772,"low":1772,"close":1772,"change":1710,"percent_change":1773,"volume":644,"transactions":9,"vwap":1772},"2025-08-04",31.105,1.13,{"date":1775,"open":1776,"high":1776,"low":1776,"close":1776,"change":1777,"percent_change":657,"volume":644,"transactions":9,"vwap":1776},"2025-08-01",30.757,-0.314,{"date":1779,"open":1780,"high":1780,"low":1781,"close":1781,"change":1782,"percent_change":1715,"volume":672,"transactions":9,"vwap":1781},"2025-07-31",31.16,31.070999,-0.111,{"date":1784,"open":1785,"high":1785,"low":1786,"close":1787,"change":1668,"percent_change":205,"volume":763,"transactions":9,"vwap":1787},"2025-07-30",31.204,31.169,31.182,{"date":1789,"open":1790,"high":1790,"low":1790,"close":1790,"change":1791,"percent_change":335,"volume":644,"transactions":9,"vwap":1790},"2025-07-29",31.131,-0.069,{"date":1793,"open":1794,"high":1794,"low":1794,"close":1794,"change":263,"percent_change":694,"volume":644,"transactions":9,"vwap":1794},"2025-07-28",31.2,{"date":1796,"open":1797,"high":1798,"low":1797,"close":1797,"change":360,"percent_change":205,"volume":1186,"transactions":9,"vwap":1797},"2025-07-25",31.09,31.159,{"date":1800,"open":1801,"high":1802,"low":1803,"close":1801,"change":903,"percent_change":1804,"volume":1583,"transactions":9,"vwap":1801},"2025-07-24",31.040001,31.119,31.02,-0.19,{"date":1806,"open":1807,"high":1808,"low":1765,"close":1808,"change":1809,"percent_change":1197,"volume":1810,"transactions":9,"vwap":1808},"2025-07-23",30.99,31.1,0.182,13700,{"date":1812,"open":1813,"high":1813,"low":1813,"close":1813,"change":1814,"percent_change":110,"volume":672,"transactions":9,"vwap":1813},"2025-07-22",30.918,-0.052,{"date":1816,"open":1766,"high":1766,"low":1817,"close":1817,"change":419,"percent_change":1818,"volume":684,"transactions":9,"vwap":1817},"2025-07-21",30.97,0.29,{"date":1820,"open":1821,"high":1821,"low":1821,"close":1821,"change":1822,"percent_change":1823,"volume":644,"transactions":9,"vwap":1821},"2025-07-18",30.88,-0.002,-0.01,{"date":1825,"open":1826,"high":1826,"low":1826,"close":1826,"change":1827,"percent_change":1828,"volume":672,"transactions":9,"vwap":1826},"2025-07-17",30.882,0.132,0.43,{"date":1830,"open":1831,"high":1831,"low":1831,"close":1831,"change":150,"percent_change":1495,"volume":644,"transactions":9,"vwap":1831},"2025-07-16",30.75,{"date":1833,"open":1834,"high":1834,"low":1834,"close":1834,"change":396,"percent_change":715,"volume":644,"transactions":9,"vwap":1834},"2025-07-15",30.71,{"date":1836,"open":1831,"high":1837,"low":1838,"close":1838,"change":741,"percent_change":1839,"volume":977,"transactions":9,"vwap":1838},"2025-07-14",30.76,30.7,0.18,{"date":1841,"open":1842,"high":1842,"low":1842,"close":1842,"change":1823,"percent_change":375,"volume":644,"transactions":9,"vwap":1842},"2025-07-11",30.645,{"date":1844,"open":1845,"high":1845,"low":1846,"close":1846,"change":784,"percent_change":360,"volume":785,"transactions":9,"vwap":1846},"2025-07-10",30.68,30.655,{"date":1848,"open":1845,"high":1845,"low":1849,"close":1849,"change":419,"percent_change":1818,"volume":644,"transactions":9,"vwap":1849},"2025-07-09",30.64,{"date":1851,"open":1852,"high":1852,"low":1852,"close":1852,"change":784,"percent_change":360,"volume":644,"transactions":9,"vwap":1852},"2025-07-08",30.55,{"date":1854,"open":1855,"high":1856,"low":1855,"close":1856,"change":1857,"percent_change":1185,"volume":684,"transactions":9,"vwap":1856},"2025-07-07",30.49,30.535,-0.102,{"date":1859,"open":1860,"high":1861,"low":1852,"close":1862,"change":1358,"percent_change":666,"volume":174,"transactions":9,"vwap":1862},"2025-07-03",30.65,30.66,30.637,{"date":1864,"open":1865,"high":1865,"low":1865,"close":1865,"change":1866,"percent_change":43,"volume":672,"transactions":9,"vwap":1865},"2025-07-02",30.485,0.145,{"date":1868,"open":1869,"high":1869,"low":1870,"close":1870,"change":1871,"percent_change":1872,"volume":799,"transactions":9,"vwap":1870},"2025-07-01",30.42,30.34,-0.194,-0.64,{"date":1874,"open":1875,"high":1876,"low":1875,"close":1876,"change":1036,"percent_change":1877,"volume":799,"transactions":9,"vwap":1876},"2025-06-30",30.446,30.534,0.44,{"date":1879,"open":1880,"high":1881,"low":1870,"close":1881,"change":1642,"percent_change":730,"volume":763,"transactions":9,"vwap":1881},"2025-06-27",30.38,30.401,{"date":1883,"open":1884,"high":1884,"low":1884,"close":1884,"change":1005,"percent_change":1877,"volume":644,"transactions":9,"vwap":1884},"2025-06-26",30.364,{"date":1886,"open":1887,"high":1887,"low":1887,"close":1887,"change":1888,"percent_change":419,"volume":644,"transactions":9,"vwap":1887},"2025-06-25",30.23,0.027,{"date":1890,"open":1891,"high":1891,"low":1891,"close":1891,"change":648,"percent_change":1892,"volume":644,"transactions":9,"vwap":1891},"2025-06-24",30.203,0.82,{"date":1894,"open":1895,"high":1896,"low":1895,"close":1896,"change":1897,"percent_change":1898,"volume":763,"transactions":9,"vwap":1896},"2025-06-23",29.82,29.957,0.234,0.79,{"date":1900,"open":1901,"high":1901,"low":1902,"close":1903,"change":1904,"percent_change":1905,"volume":174,"transactions":9,"vwap":1903},"2025-06-20",29.8,29.69,29.723,-0.291,-0.97,{"date":1907,"open":1908,"high":1909,"low":1908,"close":1909,"change":1910,"percent_change":1192,"volume":644,"transactions":9,"vwap":1909},"2025-06-18",29.99,30.014,0.092,{"date":1912,"open":1913,"high":1914,"low":1915,"close":1915,"change":1916,"percent_change":1379,"volume":799,"transactions":9,"vwap":1915},"2025-06-17",30.030001,30.039,29.922,-0.097,{"date":1918,"open":1919,"high":1919,"low":1919,"close":1919,"change":1920,"percent_change":1898,"volume":644,"transactions":9,"vwap":1919},"2025-06-16",30.018999,0.236,{"date":1922,"open":1923,"high":1923,"low":1924,"close":1924,"change":1925,"percent_change":1926,"volume":947,"transactions":9,"vwap":1924},"2025-06-13",29.98,29.783,-0.175,-0.58,{"date":1928,"open":1929,"high":1929,"low":1929,"close":1929,"change":360,"percent_change":798,"volume":644,"transactions":9,"vwap":1929},"2025-06-12",29.958,{"date":1931,"open":1932,"high":222,"low":1933,"close":1933,"change":1934,"percent_change":451,"volume":1653,"transactions":9,"vwap":1933},"2025-06-11",29.97,29.908,-0.032,{"date":1936,"open":1937,"high":1938,"low":1939,"close":1938,"change":205,"percent_change":1242,"volume":704,"transactions":9,"vwap":1938},"2025-06-10",29.9,29.94,29.78,{"date":1941,"open":1942,"high":1942,"low":1939,"close":1939,"change":110,"percent_change":383,"volume":174,"transactions":9,"vwap":1939},"2025-06-09",29.87,{"date":1944,"open":1945,"high":1946,"low":1945,"close":1947,"change":1948,"percent_change":1949,"volume":1950,"transactions":9,"vwap":1947},"2025-06-06",29.85,29.96,29.95,0.379,1.28,8200,{"date":1952,"open":1953,"high":1939,"low":1954,"close":1955,"change":1956,"percent_change":1957,"volume":1958,"transactions":9,"vwap":1955},"2025-06-05",29.66,29.57,29.571,-0.159,-0.53,5900,{"date":1960,"open":1961,"high":1961,"low":1962,"close":1963,"change":1964,"percent_change":80,"volume":763,"transactions":9,"vwap":1963},"2025-06-04",29.74,29.685,29.73,0.042,{"date":1966,"open":1967,"high":1968,"low":1969,"close":1968,"change":1384,"percent_change":629,"volume":763,"transactions":9,"vwap":1968},"2025-06-03",29.64,29.688,29.63,{"date":1971,"open":1972,"high":1973,"low":1972,"close":1973,"change":693,"percent_change":79,"volume":763,"transactions":9,"vwap":1973},"2025-06-02",29.36,29.51,{"date":1975,"open":1976,"high":1977,"low":1976,"close":1977,"change":1978,"percent_change":903,"volume":684,"transactions":9,"vwap":1977},"2025-05-30",29.299,29.41,-0.017,{"date":1980,"open":1981,"high":1981,"low":1981,"close":1981,"change":1982,"percent_change":1983,"volume":644,"transactions":9,"vwap":1981},"2025-05-29",29.427,0.187,0.64,{"date":1985,"open":1986,"high":1987,"low":1988,"close":1988,"change":893,"percent_change":1989,"volume":1653,"transactions":9,"vwap":1988},"2025-05-28",29.351,29.39,29.24,-0.68,{"date":1991,"open":1992,"high":1993,"low":1992,"close":1993,"change":43,"percent_change":1994,"volume":672,"transactions":9,"vwap":1993},"2025-05-27",29.37,29.44,1.66,{"date":1996,"open":1997,"high":1997,"low":1997,"close":1997,"change":1998,"percent_change":1379,"volume":644,"transactions":9,"vwap":1997},"2025-05-23",28.96,-0.092,{"date":2000,"open":2001,"high":2001,"low":2001,"close":2001,"change":2002,"percent_change":819,"volume":644,"transactions":9,"vwap":2001},"2025-05-22",29.052,-0.011,{"date":2004,"open":2005,"high":2005,"low":2006,"close":2006,"change":2007,"percent_change":2008,"volume":804,"transactions":9,"vwap":2006},"2025-05-21",29.09,29.063,-0.256,-0.87,{"date":2010,"open":2011,"high":2012,"low":2011,"close":2012,"change":2013,"percent_change":746,"volume":977,"transactions":9,"vwap":2012},"2025-05-20",29.29,29.319,-0.006,{"date":2015,"open":2016,"high":2017,"low":2016,"close":2017,"change":1056,"percent_change":342,"volume":763,"transactions":9,"vwap":2017},"2025-05-19",29.26,29.325,{"date":2019,"open":2011,"high":1992,"low":2011,"close":1992,"change":419,"percent_change":1192,"volume":2020,"transactions":9,"vwap":1992},"2025-05-16",4000,{"date":2022,"open":2023,"high":2024,"low":1988,"close":2024,"change":652,"percent_change":871,"volume":799,"transactions":9,"vwap":2024},"2025-05-15",29.25,29.28,{"date":2026,"open":2027,"high":2028,"low":2027,"close":2028,"change":1036,"percent_change":135,"volume":1583,"transactions":9,"vwap":2028},"2025-05-14",29.1,29.221,{"date":2030,"open":2031,"high":2031,"low":2032,"close":2032,"change":2033,"percent_change":2034,"volume":704,"transactions":9,"vwap":2032},"2025-05-13",29.159,29.087999,0.188,0.65,{"date":2036,"open":813,"high":2037,"low":813,"close":720,"change":1215,"percent_change":2038,"volume":1186,"transactions":9,"vwap":720},"2025-05-12",28.91,2.74,{"date":2040,"open":897,"high":236,"low":897,"close":236,"change":360,"percent_change":1839,"volume":2041,"transactions":9,"vwap":236},"2025-05-09",1700,{"date":2043,"open":362,"high":252,"low":362,"close":252,"change":1694,"percent_change":36,"volume":672,"transactions":9,"vwap":252},"2025-05-08",{"date":2045,"open":2046,"high":2047,"low":1086,"close":2047,"change":2048,"percent_change":798,"volume":684,"transactions":9,"vwap":2047},"2025-05-07",27.86,27.919,0.047,{"date":2050,"open":1086,"high":2051,"low":1086,"close":2051,"change":2052,"percent_change":976,"volume":644,"transactions":9,"vwap":2051},"2025-05-06",27.872,-0.138,{"date":2054,"open":2055,"high":234,"low":227,"close":227,"change":2056,"percent_change":510,"volume":684,"transactions":9,"vwap":227},"2025-05-05",28.030001,-0.131,{"date":2058,"open":236,"high":470,"low":2059,"close":2060,"change":2061,"percent_change":683,"volume":894,"transactions":9,"vwap":2060},"2025-05-02",28.111,28.141,0.211,{"date":2063,"open":2064,"high":211,"low":919,"close":919,"change":871,"percent_change":2065,"volume":2066,"transactions":9,"vwap":919},"2025-05-01",28.09,0.72,17800,{"date":2068,"open":2069,"high":2070,"low":2069,"close":2070,"change":1495,"percent_change":125,"volume":2041,"transactions":9,"vwap":2070},"2025-04-30",27.38,27.73,{"date":2072,"open":2073,"high":1034,"low":2073,"close":1034,"change":1888,"percent_change":693,"volume":644,"transactions":9,"vwap":1034},"2025-04-29",27.55,{"date":2075,"open":2076,"high":529,"low":552,"close":2077,"change":1533,"percent_change":833,"volume":994,"transactions":9,"vwap":2077},"2025-04-28",27.53,27.573,{"date":2079,"open":1034,"high":1034,"low":1034,"close":1034,"change":2080,"percent_change":923,"volume":644,"transactions":9,"vwap":1034},"2025-04-25",0.214,{"date":179,"open":2082,"high":2082,"low":2082,"close":2082,"change":709,"percent_change":709,"volume":644,"transactions":9,"vwap":2082},27.386]