[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-XCLR":3,"homepage-market-summary":27,"stock-historical-XCLR":172},{"ticker":4,"date":5,"profile":6,"dividend":12,"quote":16},"XCLR","2026-10-07",{"name":7,"exchange":8,"sector":9,"industry":10,"description":9,"ceo":9,"employees":9,"headquarters":9,"founded":9,"is_fund":11,"issuer":9,"category":9},"Global X S&P 500 Collar 95-110 ETF","NYSE Arca",null,"ETF",true,{"dividend_yield":13,"annual_dividend":14,"frequency":15,"next_ex_date":9},0.7204,0.2034,"Semi-Annual",{"close":17,"open":17,"high":17,"low":17,"prev_close":18,"change":19,"percent_change":20,"volume":21,"transactions":9,"vwap":9,"high_52w":22,"low_52w":23,"avg_volume_52w":24,"range_52w_percent":25,"record_count":26},28.233,28.2794,-0.0464,-0.16,18.5823,30.7,25.148,1377.21418794,55.6,1391,{"status":28,"indices":29,"watchlist":74,"sectors":96,"benchmarks":151},"success",[30,39,46,53,60,67],{"symbol":31,"name":32,"price":33,"change":34,"pct_change":35,"is_up":36,"sparkline":37,"date":38},"SPX","S&P 500",7765.36,-36.41,-0.47,false,"0.0,10.5 2.3,12.4 4.6,14.2 6.9,16.0 9.3,11.5 11.6,10.8 13.9,4.8 16.2,4.8 18.5,7.9 20.8,8.0 23.2,6.0 25.5,9.1 27.8,9.8 30.1,10.8 32.4,10.0 34.7,7.0 37.1,4.4 39.4,2.0 41.7,2.9 44.0,4.8","2026-10-08",{"symbol":40,"name":41,"price":42,"change":43,"pct_change":44,"is_up":36,"sparkline":45,"date":38},"NDX","NASDAQ 100",30725.81,-434.27,-1.39,"0.0,13.4 2.3,14.8 4.6,16.0 6.9,16.0 9.3,12.9 11.6,11.7 13.9,6.5 16.2,5.0 18.5,6.6 20.8,6.6 23.2,5.8 25.5,7.8 27.8,7.4 30.1,7.0 32.4,6.4 34.7,4.6 37.1,2.9 39.4,2.0 41.7,2.4 44.0,5.1",{"symbol":47,"name":48,"price":49,"change":50,"pct_change":51,"is_up":11,"sparkline":52,"date":38},"DJI","DOW JONES",51232,52,0.1,"0.0,2.0 2.3,3.3 4.6,6.0 6.9,11.3 9.3,8.7 11.6,9.5 13.9,6.4 16.2,8.0 18.5,10.9 20.8,12.3 23.2,8.2 25.5,11.2 27.8,12.3 30.1,16.0 32.4,15.8 34.7,13.7 37.1,13.0 39.4,10.8 41.7,13.7 44.0,13.3",{"symbol":54,"name":55,"price":56,"change":57,"pct_change":58,"is_up":36,"sparkline":59,"date":38},"COMP","NASDAQ Composite",27193.34,-345.35,-1.25,"0.0,12.9 2.3,14.2 4.6,16.0 6.9,16.0 9.3,12.2 11.6,11.3 13.9,6.1 16.2,5.1 18.5,7.7 20.8,7.7 23.2,6.6 25.5,8.7 27.8,8.9 30.1,8.4 32.4,8.3 34.7,5.5 37.1,3.1 39.4,2.0 41.7,2.5 44.0,5.5",{"symbol":61,"name":62,"price":63,"change":64,"pct_change":65,"is_up":36,"sparkline":66,"date":38},"RUT","RUSSELL 2000",2775.7,-1.3,-0.05,"0.0,2.0 2.3,4.1 4.6,6.6 6.9,8.1 9.3,6.3 11.6,7.9 13.9,6.1 16.2,4.1 18.5,10.6 20.8,10.9 23.2,10.6 25.5,13.0 27.8,14.2 30.1,15.6 32.4,14.2 34.7,11.1 37.1,8.8 39.4,11.3 41.7,15.8 44.0,16.0",{"symbol":68,"name":69,"price":70,"change":71,"pct_change":72,"is_up":11,"sparkline":73,"date":38},"VIX","CBOE VIX",15.41,0.33,2.19,"0.0,9.5 2.3,4.4 4.6,4.0 6.9,2.0 9.3,11.1 11.6,13.6 13.9,13.4 16.2,16.0 18.5,12.1 20.8,10.2 23.2,13.4 25.5,8.6 27.8,8.7 30.1,7.5 32.4,7.3 34.7,11.6 37.1,10.8 39.4,12.8 41.7,12.5 44.0,11.2",[75,82,89],{"symbol":76,"name":77,"price":78,"change":79,"pct_change":80,"is_up":36,"sparkline":81,"date":38},"NVDA","NVIDIA Corp",230.48,-6.99,-2.94,"0.0,16.0 7.3,12.8 14.7,8.8 22.0,2.4 29.3,2.0 36.7,4.3 44.0,13.3",{"symbol":83,"name":84,"price":85,"change":86,"pct_change":87,"is_up":11,"sparkline":88,"date":38},"AAPL","Apple Inc",340.43,3.76,1.12,"0.0,12.3 7.3,16.0 14.7,11.3 22.0,12.4 29.3,11.4 36.7,7.2 44.0,2.0",{"symbol":90,"name":91,"price":92,"change":93,"pct_change":94,"is_up":36,"sparkline":95,"date":38},"TSLA","Tesla Inc",375,-2.81,-0.74,"0.0,15.6 7.3,16.0 14.7,7.3 22.0,3.0 29.3,2.0 36.7,3.5 44.0,5.0",[97,102,107,112,117,122,127,131,136,141,146],{"name":98,"etf":99,"change":100,"price":101,"is_up":36},"Technology","XLK",-1.79,197.78,{"name":103,"etf":104,"change":105,"price":106,"is_up":11},"Financials","XLF",0.89,54.23,{"name":108,"etf":109,"change":110,"price":111,"is_up":36},"Healthcare","XLV",-0.39,168.16,{"name":113,"etf":114,"change":115,"price":116,"is_up":11},"Consumer Cycl","XLY",0.31,111.7,{"name":118,"etf":119,"change":120,"price":121,"is_up":11},"Consumer Staples","XLP",2.11,83.42,{"name":123,"etf":124,"change":125,"price":126,"is_up":11},"Energy","XLE",2.97,65.24,{"name":128,"etf":129,"change":71,"price":130,"is_up":11},"Industrials","XLI",168.4,{"name":132,"etf":133,"change":134,"price":135,"is_up":11},"Materials","XLB",0.59,49.27,{"name":137,"etf":138,"change":139,"price":140,"is_up":11},"Real Estate","XLRE",0.69,40.85,{"name":142,"etf":143,"change":144,"price":145,"is_up":36},"Utilities","XLU",-0.19,41.07,{"name":147,"etf":148,"change":149,"price":150,"is_up":11},"Comm Services","XLC",0.73,112.07,[152,157,162,167],{"ticker":153,"name":154,"price":155,"change":156,"is_up":36},"SPY","SPDR S&P 500 ETF",773.97,-0.42,{"ticker":158,"name":159,"price":160,"change":161,"is_up":36},"QQQ","Invesco QQQ Trust",747.58,-1.34,{"ticker":163,"name":164,"price":165,"change":166,"is_up":11},"DIA","SPDR Dow Jones ETF",511.65,0.12,{"ticker":168,"name":169,"price":170,"change":171,"is_up":36},"IWM","iShares Russell 2000",277.63,-0.03,{"ticker":4,"total_count":173,"page":174,"page_size":175,"total_pages":174,"summary":176,"data":181},365,1,1000,{"period_high":22,"period_low":23,"average_volume":177,"total_volume":178,"period_return":179,"latest_close":17,"start_date":180,"end_date":5},1262,460703.546985,8.82,"2025-04-25",[182,185,193,203,212,221,230,241,250,258,265,274,283,290,299,307,316,327,335,344,351,358,369,376,384,391,399,407,416,423,432,439,447,456,462,468,476,481,487,494,502,510,519,524,530,538,545,552,562,569,577,584,590,597,607,616,624,632,640,647,655,663,669,675,681,688,692,698,703,708,715,720,725,730,736,742,747,751,757,762,769,774,778,782,789,791,796,803,807,810,814,817,822,827,832,838,844,849,856,861,864,868,872,878,884,892,896,904,909,914,922,928,931,934,938,944,949,953,959,966,973,977,983,990,995,1002,1007,1013,1018,1022,1027,1033,1038,1042,1048,1054,1057,1062,1067,1072,1077,1084,1089,1094,1099,1105,1109,1113,1120,1126,1130,1137,1141,1147,1153,1159,1166,1171,1177,1182,1185,1191,1195,1199,1204,1208,1214,1219,1224,1228,1233,1236,1241,1245,1249,1253,1257,1261,1265,1270,1277,1283,1287,1292,1296,1300,1305,1310,1315,1318,1322,1327,1333,1337,1343,1347,1350,1355,1360,1364,1369,1375,1382,1386,1390,1393,1398,1404,1408,1416,1421,1426,1432,1436,1442,1446,1451,1456,1462,1468,1473,1478,1484,1491,1495,1501,1505,1509,1515,1521,1528,1531,1536,1540,1543,1548,1553,1557,1564,1568,1572,1575,1578,1584,1588,1595,1599,1603,1606,1612,1617,1621,1625,1630,1636,1638,1645,1649,1653,1659,1665,1668,1673,1677,1680,1685,1689,1692,1696,1699,1702,1705,1708,1713,1718,1722,1727,1732,1736,1741,1745,1748,1754,1758,1761,1764,1769,1772,1777,1781,1786,1791,1794,1798,1803,1808,1813,1820,1825,1832,1837,1842,1846,1850,1853,1857,1861,1866,1869,1873,1877,1881,1886,1889,1892,1896,1901,1907,1913,1916,1920,1927,1932,1936,1940,1945,1951,1957,1961,1964,1968,1972,1976,1978,1982,1985,1989,1994,1997,2001,2004,2008,2014,2018,2023,2029,2032,2038,2042,2044,2047,2050,2053,2056,2062,2066,2071,2074,2078,2082,2086,2090,2094,2098,2104],{"date":5,"open":17,"high":17,"low":17,"close":17,"change":19,"percent_change":20,"volume":21,"transactions":183,"vwap":184},21,28.1855,{"date":186,"open":187,"high":18,"low":187,"close":18,"change":188,"percent_change":189,"volume":190,"transactions":191,"vwap":192},"2026-10-06",28.26,0.1049,0.37,521.5654,25,28.2617,{"date":194,"open":195,"high":196,"low":195,"close":197,"change":198,"percent_change":199,"volume":200,"transactions":201,"vwap":202},"2026-10-05",28.15,28.19,28.1745,0.1638,0.58,748.5654,27,28.1712,{"date":204,"open":205,"high":205,"low":206,"close":206,"change":207,"percent_change":208,"volume":209,"transactions":210,"vwap":211},"2026-10-02",28.12,28.0107,0.1459,0.52,133.075165,29,28.1207,{"date":213,"open":214,"high":215,"low":214,"close":215,"change":216,"percent_change":217,"volume":218,"transactions":219,"vwap":220},"2026-10-01",27.81,27.8648,0.0142,0.05,648.5673,23,27.8177,{"date":222,"open":223,"high":224,"low":225,"close":225,"change":226,"percent_change":171,"volume":227,"transactions":228,"vwap":229},"2026-09-30",27.9,27.99,27.8506,-0.0091,7409.5674,65,27.9085,{"date":231,"open":232,"high":233,"low":234,"close":235,"change":236,"percent_change":237,"volume":238,"transactions":239,"vwap":240},"2026-09-29",27.929,27.93,27.8,27.8597,-0.0903,-0.32,5651.8653,51,27.8482,{"date":242,"open":243,"high":243,"low":244,"close":244,"change":245,"percent_change":246,"volume":247,"transactions":248,"vwap":249},"2026-09-28",27.97,27.95,-0.1237,-0.44,326.5904,22,27.9556,{"date":251,"open":252,"high":253,"low":252,"close":253,"change":254,"percent_change":189,"volume":255,"transactions":256,"vwap":257},"2026-09-25",28,28.0737,0.1037,325.5674,26,28.0025,{"date":259,"open":244,"high":243,"low":244,"close":243,"change":260,"percent_change":261,"volume":262,"transactions":263,"vwap":264},"2026-09-24",-0.0118,-0.04,175.5674,17,27.9429,{"date":266,"open":267,"high":267,"low":268,"close":269,"change":270,"percent_change":271,"volume":272,"transactions":252,"vwap":273},"2026-09-23",28.05,27.9201,27.9818,-0.1468,-0.52,1063.5674,27.9646,{"date":275,"open":276,"high":277,"low":276,"close":278,"change":279,"percent_change":280,"volume":281,"transactions":183,"vwap":282},"2026-09-22",28.1,28.16,28.1286,-0.0064,-0.02,6992.5674,28.1009,{"date":284,"open":267,"high":285,"low":267,"close":285,"change":286,"percent_change":287,"volume":288,"transactions":252,"vwap":289},"2026-09-21",28.135,0.3189,1.15,128.6204,28.0437,{"date":291,"open":292,"high":292,"low":293,"close":294,"change":295,"percent_change":171,"volume":296,"transactions":297,"vwap":298},"2026-09-18",27.82,27.79,27.8161,-0.008,241.5844,20,27.8029,{"date":300,"open":214,"high":301,"low":214,"close":302,"change":303,"percent_change":304,"volume":305,"transactions":297,"vwap":306},"2026-09-17",27.85,27.8241,0.3216,1.17,215.8184,27.8284,{"date":308,"open":309,"high":309,"low":310,"close":310,"change":311,"percent_change":312,"volume":313,"transactions":314,"vwap":315},"2026-09-16",27.72,27.5025,-0.1105,-0.4,118.5844,18,27.711,{"date":317,"open":318,"high":319,"low":320,"close":321,"change":322,"percent_change":323,"volume":324,"transactions":325,"vwap":326},"2026-09-15",27.66,27.67,27.59,27.613,-0.1461,-0.53,3697.5844,47,27.6572,{"date":328,"open":309,"high":329,"low":309,"close":330,"change":331,"percent_change":332,"volume":333,"transactions":297,"vwap":334},"2026-09-14",27.8184,27.7591,-0.1289,-0.46,3659.5884,27.8152,{"date":336,"open":337,"high":337,"low":338,"close":338,"change":339,"percent_change":340,"volume":341,"transactions":342,"vwap":343},"2026-09-11",27.92,27.888,0.233,0.84,128.5814,19,27.9089,{"date":345,"open":309,"high":309,"low":346,"close":346,"change":347,"percent_change":348,"volume":349,"transactions":263,"vwap":350},"2026-09-10",27.655,-0.195,-0.7,113.587826,27.7102,{"date":352,"open":353,"high":223,"low":234,"close":301,"change":354,"percent_change":355,"volume":356,"transactions":325,"vwap":357},"2026-09-09",27.87,-0.0919,-0.33,4592.5814,27.8654,{"date":359,"open":360,"high":361,"low":362,"close":363,"change":364,"percent_change":365,"volume":366,"transactions":367,"vwap":368},"2026-09-08",28.03,28.065,27.94,27.9419,-0.1552,-0.55,15506.6344,72,28.0395,{"date":370,"open":371,"high":371,"low":372,"close":372,"change":373,"percent_change":246,"volume":374,"transactions":219,"vwap":375},"2026-09-04",28.17,28.0971,-0.1246,122.5814,28.1592,{"date":377,"open":378,"high":379,"low":378,"close":379,"change":380,"percent_change":381,"volume":382,"transactions":263,"vwap":383},"2026-09-03",28.06,28.2217,0.3059,1.1,188.5814,28.1343,{"date":385,"open":386,"high":386,"low":386,"close":386,"change":387,"percent_change":388,"volume":389,"transactions":183,"vwap":390},"2026-09-02",27.9158,0.1279,0.46,41.5814,27.9041,{"date":392,"open":292,"high":292,"low":393,"close":394,"change":395,"percent_change":396,"volume":397,"transactions":219,"vwap":398},"2026-09-01",27.7801,27.7879,-0.2141,-0.76,336.5814,27.7939,{"date":400,"open":337,"high":401,"low":337,"close":401,"change":402,"percent_change":403,"volume":404,"transactions":405,"vwap":406},"2026-08-31",28.002,-0.0867,-0.31,2065.0385,63,27.9597,{"date":408,"open":409,"high":410,"low":411,"close":411,"change":412,"percent_change":413,"volume":414,"transactions":325,"vwap":415},"2026-08-28",28.21,28.25,28.0887,-0.0564,-0.2,2454.773794,28.2424,{"date":417,"open":378,"high":418,"low":378,"close":418,"change":419,"percent_change":420,"volume":421,"transactions":201,"vwap":422},"2026-08-27",28.1451,0.1726,0.62,299.586,28.0824,{"date":424,"open":425,"high":425,"low":426,"close":427,"change":428,"percent_change":429,"volume":430,"transactions":191,"vwap":431},"2026-08-26",27.995,27.96,27.9725,-0.0032,-0.01,394.586,27.9783,{"date":433,"open":434,"high":434,"low":434,"close":434,"change":435,"percent_change":436,"volume":437,"transactions":297,"vwap":438},"2026-08-25",27.9757,0.0773,0.28,23.586,27.9574,{"date":440,"open":441,"high":442,"low":441,"close":442,"change":443,"percent_change":444,"volume":445,"transactions":219,"vwap":446},"2026-08-24",27.84,27.8984,-0.0797,-0.28,245.586,27.8417,{"date":448,"open":243,"high":449,"low":362,"close":450,"change":451,"percent_change":452,"volume":453,"transactions":454,"vwap":455},"2026-08-21",28.01,27.9781,0.0994,0.36,1016.586,31,27.9564,{"date":457,"open":233,"high":233,"low":458,"close":458,"change":459,"percent_change":460,"volume":461,"transactions":191,"vwap":264},"2026-08-20",27.8787,-0.2004,-0.71,256.586,{"date":463,"open":464,"high":464,"low":464,"close":464,"change":465,"percent_change":-6,"volume":466,"transactions":263,"vwap":467},"2026-08-19",28.0791,-0.0004,16.586,28.1003,{"date":469,"open":470,"high":470,"low":471,"close":471,"change":472,"percent_change":365,"volume":473,"transactions":474,"vwap":475},"2026-08-18",28.095,28.0795,-0.1566,145.586,24,28.0963,{"date":477,"open":478,"high":478,"low":478,"close":478,"change":479,"percent_change":110,"volume":466,"transactions":314,"vwap":480},"2026-08-17",28.2361,-0.1106,28.2873,{"date":482,"open":483,"high":483,"low":483,"close":483,"change":484,"percent_change":413,"volume":485,"transactions":183,"vwap":486},"2026-08-14",28.3467,-0.0557,28.585,28.4237,{"date":488,"open":489,"high":489,"low":489,"close":489,"change":490,"percent_change":491,"volume":492,"transactions":263,"vwap":493},"2026-08-13",28.4024,0.1687,0.6,37.232,28.3897,{"date":495,"open":496,"high":496,"low":496,"close":496,"change":497,"percent_change":498,"volume":499,"transactions":500,"vwap":501},"2026-08-12",28.2337,0.0731,0.26,14.586,16,28.2412,{"date":503,"open":504,"high":504,"low":505,"close":505,"change":506,"percent_change":507,"volume":508,"transactions":342,"vwap":509},"2026-08-11",28.18,28.1606,-0.0723,-0.26,437.586,28.1623,{"date":511,"open":512,"high":513,"low":512,"close":514,"change":515,"percent_change":516,"volume":517,"transactions":342,"vwap":518},"2026-08-10",28.23,28.34,28.2329,-0.0182,-0.06,814.586,28.2473,{"date":520,"open":196,"high":521,"low":196,"close":521,"change":207,"percent_change":208,"volume":522,"transactions":252,"vwap":523},"2026-08-07",28.2511,583.533,28.2372,{"date":525,"open":205,"high":205,"low":526,"close":526,"change":527,"percent_change":110,"volume":528,"transactions":297,"vwap":529},"2026-08-06",28.1052,-0.1087,229.586,28.121,{"date":531,"open":532,"high":533,"low":532,"close":533,"change":534,"percent_change":535,"volume":536,"transactions":248,"vwap":537},"2026-08-05",28.2,28.2139,0.0239,0.08,539.442,28.2027,{"date":539,"open":540,"high":196,"low":540,"close":196,"change":541,"percent_change":542,"volume":543,"transactions":314,"vwap":544},"2026-08-04",27.48,0.4348,1.57,211.956,27.7543,{"date":546,"open":547,"high":547,"low":547,"close":547,"change":548,"percent_change":549,"volume":550,"transactions":263,"vwap":551},"2026-08-03",27.7552,0.3552,1.3,37.587,27.6906,{"date":553,"open":554,"high":555,"low":556,"close":557,"change":217,"percent_change":558,"volume":559,"transactions":560,"vwap":561},"2026-07-31",27.35,27.45,27.2,27.4,0.18,5731.587,66,27.4018,{"date":563,"open":564,"high":554,"low":564,"close":554,"change":565,"percent_change":566,"volume":567,"transactions":191,"vwap":568},"2026-07-30",27.21,0.3437,1.27,551.714,27.2734,{"date":570,"open":571,"high":571,"low":572,"close":572,"change":573,"percent_change":574,"volume":575,"transactions":342,"vwap":576},"2026-07-29",27.11,27.0063,-0.2967,-1.09,143.588,27.1309,{"date":578,"open":579,"high":579,"low":579,"close":579,"change":580,"percent_change":581,"volume":582,"transactions":500,"vwap":583},"2026-07-28",27.303,0.0588,0.22,16.587,27.2487,{"date":585,"open":554,"high":554,"low":586,"close":586,"change":587,"percent_change":171,"volume":588,"transactions":183,"vwap":589},"2026-07-27",27.2442,-0.0072,214.694,27.3493,{"date":591,"open":592,"high":592,"low":593,"close":593,"change":594,"percent_change":-6,"volume":595,"transactions":314,"vwap":596},"2026-07-24",27.38,27.2514,-0.0003,377.587,27.3677,{"date":598,"open":599,"high":600,"low":599,"close":601,"change":602,"percent_change":603,"volume":604,"transactions":605,"vwap":606},"2026-07-23",27.25,27.41,27.2517,-0.3083,-1.12,2834.588,30,27.3907,{"date":608,"open":609,"high":610,"low":611,"close":612,"change":217,"percent_change":558,"volume":613,"transactions":614,"vwap":615},"2026-07-22",27.55,27.565,27.53,27.56,2732.722,33,27.5461,{"date":617,"open":618,"high":318,"low":618,"close":619,"change":620,"percent_change":388,"volume":621,"transactions":622,"vwap":623},"2026-07-21",27.49,27.51,0.1254,29873.587,182,27.5512,{"date":625,"open":626,"high":626,"low":627,"close":627,"change":628,"percent_change":629,"volume":630,"transactions":219,"vwap":631},"2026-07-20",27.42,27.3846,-0.0643,-0.23,150.3844,27.441,{"date":633,"open":540,"high":540,"low":634,"close":634,"change":635,"percent_change":636,"volume":637,"transactions":638,"vwap":639},"2026-07-17",27.4489,-0.1898,-0.69,113.533,15,27.4747,{"date":641,"open":642,"high":643,"low":642,"close":643,"change":644,"percent_change":444,"volume":645,"transactions":263,"vwap":646},"2026-07-16",27.61,27.6387,-0.0772,163.587,27.6263,{"date":648,"open":649,"high":650,"low":649,"close":650,"change":651,"percent_change":652,"volume":653,"transactions":500,"vwap":654},"2026-07-15",27.69,27.7159,0.0438,0.16,122.587,27.6958,{"date":656,"open":657,"high":658,"low":659,"close":658,"change":660,"percent_change":436,"volume":661,"transactions":191,"vwap":662},"2026-07-14",27.645,27.6721,27.631,0.0781,967.31,27.6445,{"date":664,"open":665,"high":665,"low":665,"close":665,"change":666,"percent_change":323,"volume":667,"transactions":314,"vwap":668},"2026-07-13",27.594,-0.146,31.587,27.6392,{"date":670,"open":671,"high":671,"low":671,"close":671,"change":672,"percent_change":673,"volume":674,"transactions":9,"vwap":671},"2026-07-10",27.74,0.104,0.38,100,{"date":676,"open":677,"high":678,"low":677,"close":678,"change":679,"percent_change":208,"volume":680,"transactions":9,"vwap":678},"2026-07-09",27.495,27.636,0.143,400,{"date":682,"open":683,"high":684,"low":683,"close":684,"change":685,"percent_change":686,"volume":687,"transactions":9,"vwap":684},"2026-07-08",27.47,27.493,-0.046,-0.17,300,{"date":689,"open":690,"high":690,"low":690,"close":690,"change":691,"percent_change":355,"volume":674,"transactions":9,"vwap":690},"2026-07-07",27.539,-0.092,{"date":693,"open":694,"high":659,"low":694,"close":659,"change":695,"percent_change":696,"volume":697,"transactions":9,"vwap":659},"2026-07-06",27.581,0.168,0.61,200,{"date":699,"open":609,"high":609,"low":700,"close":700,"change":701,"percent_change":702,"volume":687,"transactions":9,"vwap":700},"2026-07-02",27.463,-0.031,-0.11,{"date":704,"open":705,"high":705,"low":705,"close":705,"change":706,"percent_change":707,"volume":697,"transactions":9,"vwap":705},"2026-07-01",27.494,-0.021,-0.08,{"date":709,"open":683,"high":710,"low":683,"close":711,"change":712,"percent_change":713,"volume":714,"transactions":9,"vwap":711},"2026-06-30",27.525,27.515,0.154,0.56,1100,{"date":716,"open":717,"high":717,"low":717,"close":717,"change":718,"percent_change":719,"volume":674,"transactions":9,"vwap":717},"2026-06-29",27.361,0.088,0.32,{"date":721,"open":722,"high":722,"low":722,"close":722,"change":723,"percent_change":724,"volume":674,"transactions":9,"vwap":722},"2026-06-26",27.273,0.004,0.01,{"date":726,"open":727,"high":727,"low":727,"close":727,"change":728,"percent_change":729,"volume":674,"transactions":9,"vwap":727},"2026-06-25",27.269,-0.024,-0.09,{"date":731,"open":732,"high":732,"low":733,"close":733,"change":734,"percent_change":735,"volume":697,"transactions":9,"vwap":733},"2026-06-24",27.397,27.293,-0.066,-0.24,{"date":737,"open":592,"high":592,"low":738,"close":738,"change":739,"percent_change":740,"volume":741,"transactions":9,"vwap":738},"2026-06-23",27.359,-0.238,-0.86,500,{"date":743,"open":744,"high":744,"low":745,"close":745,"change":746,"percent_change":20,"volume":674,"transactions":9,"vwap":745},"2026-06-22",27.64,27.597,-0.043,{"date":748,"open":318,"high":318,"low":744,"close":744,"change":749,"percent_change":403,"volume":750,"transactions":9,"vwap":744},"2026-06-18",-0.086,600,{"date":752,"open":318,"high":753,"low":318,"close":753,"change":754,"percent_change":755,"volume":756,"transactions":9,"vwap":753},"2026-06-17",27.726,0.026,0.09,700,{"date":758,"open":309,"high":309,"low":759,"close":759,"change":760,"percent_change":761,"volume":674,"transactions":9,"vwap":759},"2026-06-16",27.7,0.009,0.03,{"date":763,"open":764,"high":309,"low":744,"close":765,"change":766,"percent_change":767,"volume":768,"transactions":9,"vwap":765},"2026-06-15",27.641,27.691,0.047,0.17,3700,{"date":770,"open":771,"high":771,"low":771,"close":771,"change":772,"percent_change":773,"volume":674,"transactions":9,"vwap":771},"2026-06-12",27.644,0.039,0.14,{"date":775,"open":776,"high":777,"low":776,"close":777,"change":652,"percent_change":199,"volume":697,"transactions":9,"vwap":777},"2026-06-11",27.5,27.605,{"date":779,"open":618,"high":618,"low":780,"close":780,"change":781,"percent_change":735,"volume":741,"transactions":9,"vwap":780},"2026-06-10",27.445,-0.065,{"date":783,"open":784,"high":785,"low":786,"close":619,"change":787,"percent_change":413,"volume":788,"transactions":9,"vwap":619},"2026-06-09",27.585,27.629,27.475,-0.055,2900,{"date":790,"open":784,"high":784,"low":610,"close":610,"change":766,"percent_change":767,"volume":697,"transactions":9,"vwap":610},"2026-06-08",{"date":792,"open":776,"high":793,"low":776,"close":793,"change":794,"percent_change":795,"volume":750,"transactions":9,"vwap":793},"2026-06-05",27.518,-0.102,-0.37,{"date":797,"open":798,"high":799,"low":800,"close":799,"change":801,"percent_change":217,"volume":802,"transactions":9,"vwap":799},"2026-06-04",27.615,27.62,27.58,0.014,1200,{"date":804,"open":805,"high":805,"low":805,"close":805,"change":806,"percent_change":65,"volume":674,"transactions":9,"vwap":805},"2026-06-03",27.606,-0.014,{"date":808,"open":799,"high":799,"low":799,"close":799,"change":724,"percent_change":809,"volume":687,"transactions":9,"vwap":799},"2026-06-02",0.04,{"date":811,"open":812,"high":642,"low":812,"close":642,"change":813,"percent_change":773,"volume":741,"transactions":9,"vwap":642},"2026-06-01",27.57,0.038,{"date":815,"open":744,"high":744,"low":816,"close":816,"change":760,"percent_change":761,"volume":674,"transactions":9,"vwap":816},"2026-05-29",27.572,{"date":818,"open":819,"high":819,"low":819,"close":819,"change":820,"percent_change":821,"volume":674,"transactions":9,"vwap":819},"2026-05-28",27.563,0.036,0.13,{"date":823,"open":824,"high":824,"low":825,"close":825,"change":826,"percent_change":724,"volume":687,"transactions":9,"vwap":825},"2026-05-27",27.535,27.527,0.003,{"date":828,"open":618,"high":829,"low":618,"close":830,"change":772,"percent_change":773,"volume":831,"transactions":9,"vwap":830},"2026-05-26",27.559,27.524,900,{"date":833,"open":834,"high":835,"low":834,"close":835,"change":836,"percent_change":837,"volume":674,"transactions":9,"vwap":835},"2026-05-22",27.46,27.485,0.054,0.2,{"date":839,"open":840,"high":841,"low":840,"close":841,"change":842,"percent_change":843,"volume":756,"transactions":9,"vwap":841},"2026-05-21",27.37,27.431,0.051,0.19,{"date":845,"open":840,"high":846,"low":840,"close":592,"change":847,"percent_change":837,"volume":848,"transactions":9,"vwap":592},"2026-05-20",27.39,0.055,3100,{"date":850,"open":851,"high":846,"low":852,"close":853,"change":854,"percent_change":65,"volume":855,"transactions":9,"vwap":853},"2026-05-19",27.33,27.3,27.325,-0.015,2000,{"date":857,"open":858,"high":592,"low":859,"close":858,"change":295,"percent_change":171,"volume":860,"transactions":9,"vwap":858},"2026-05-18",27.34,27.32,2800,{"date":862,"open":863,"high":863,"low":863,"close":863,"change":734,"percent_change":735,"volume":674,"transactions":9,"vwap":863},"2026-05-15",27.348,{"date":865,"open":866,"high":866,"low":866,"close":866,"change":867,"percent_change":652,"volume":674,"transactions":9,"vwap":866},"2026-05-14",27.414,0.045,{"date":869,"open":554,"high":870,"low":554,"close":870,"change":809,"percent_change":871,"volume":674,"transactions":9,"vwap":870},"2026-05-13",27.369,0.15,{"date":873,"open":874,"high":875,"low":874,"close":875,"change":876,"percent_change":217,"volume":877,"transactions":9,"vwap":875},"2026-05-12",27.22,27.329,0.015,3300,{"date":879,"open":840,"high":840,"low":880,"close":881,"change":882,"percent_change":883,"volume":175,"transactions":9,"vwap":881},"2026-05-11",27.28,27.314,0.005,0.02,{"date":885,"open":886,"high":554,"low":887,"close":888,"change":889,"percent_change":890,"volume":891,"transactions":9,"vwap":888},"2026-05-08",27.23,27.14,27.309,0.065,0.24,1400,{"date":893,"open":859,"high":859,"low":894,"close":894,"change":883,"percent_change":895,"volume":741,"transactions":9,"vwap":894},"2026-05-07",27.244,0.07,{"date":897,"open":898,"high":899,"low":874,"close":900,"change":901,"percent_change":902,"volume":903,"transactions":9,"vwap":900},"2026-05-06",27.27,27.279,27.224,0.079,0.29,1500,{"date":905,"open":556,"high":556,"low":906,"close":906,"change":907,"percent_change":908,"volume":697,"transactions":9,"vwap":906},"2026-05-05",27.145,0.091,0.34,{"date":910,"open":887,"high":887,"low":911,"close":911,"change":912,"percent_change":913,"volume":697,"transactions":9,"vwap":911},"2026-05-04",27.054001,-0.058,-0.21,{"date":915,"open":916,"high":917,"low":918,"close":919,"change":920,"percent_change":871,"volume":921,"transactions":9,"vwap":919},"2026-05-01",27.09,27.18,27.08,27.112,0.041,11700,{"date":923,"open":924,"high":571,"low":924,"close":925,"change":926,"percent_change":927,"volume":831,"transactions":9,"vwap":925},"2026-04-30",27.059999,27.070999,0.146,0.54,{"date":929,"open":930,"high":930,"low":930,"close":930,"change":429,"percent_change":261,"volume":674,"transactions":9,"vwap":930},"2026-04-29",26.925,{"date":932,"open":933,"high":933,"low":933,"close":933,"change":65,"percent_change":144,"volume":674,"transactions":9,"vwap":933},"2026-04-28",26.935,{"date":935,"open":936,"high":936,"low":936,"close":936,"change":937,"percent_change":51,"volume":674,"transactions":9,"vwap":936},"2026-04-27",26.985,0.027,{"date":939,"open":940,"high":941,"low":942,"close":941,"change":943,"percent_change":189,"volume":714,"transactions":9,"vwap":941},"2026-04-24",26.945,26.958,26.911,0.099,{"date":945,"open":946,"high":947,"low":946,"close":947,"change":948,"percent_change":413,"volume":687,"transactions":9,"vwap":947},"2026-04-23",26.85,26.859,-0.053,{"date":950,"open":951,"high":951,"low":951,"close":951,"change":926,"percent_change":952,"volume":674,"transactions":9,"vwap":951},"2026-04-22",26.912,0.55,{"date":954,"open":955,"high":955,"low":956,"close":956,"change":957,"percent_change":958,"volume":756,"transactions":9,"vwap":956},"2026-04-21",26.91,26.766,-0.081,-0.3,{"date":960,"open":961,"high":961,"low":962,"close":963,"change":964,"percent_change":965,"volume":831,"transactions":9,"vwap":963},"2026-04-20",26.87,26.81,26.847,-0.038,-0.14,{"date":967,"open":968,"high":955,"low":969,"close":970,"change":971,"percent_change":952,"volume":972,"transactions":9,"vwap":970},"2026-04-17",26.899,26.84,26.885,0.148,11000,{"date":974,"open":975,"high":975,"low":975,"close":975,"change":761,"percent_change":976,"volume":674,"transactions":9,"vwap":975},"2026-04-16",26.737,0.11,{"date":978,"open":979,"high":980,"low":979,"close":981,"change":166,"percent_change":982,"volume":903,"transactions":9,"vwap":981},"2026-04-15",26.67,26.75,26.707,0.45,{"date":984,"open":985,"high":986,"low":987,"close":986,"change":988,"percent_change":989,"volume":741,"transactions":9,"vwap":986},"2026-04-14",26.57,26.587,26.54,0.178,0.67,{"date":991,"open":992,"high":993,"low":992,"close":993,"change":994,"percent_change":989,"volume":697,"transactions":9,"vwap":993},"2026-04-13",26.15,26.409,0.176,{"date":996,"open":997,"high":998,"low":999,"close":1000,"change":1001,"percent_change":280,"volume":175,"transactions":9,"vwap":1000},"2026-04-10",26.25,26.27,26.22,26.233,-0.006,{"date":1003,"open":1004,"high":1005,"low":1004,"close":1005,"change":1006,"percent_change":452,"volume":741,"transactions":9,"vwap":1005},"2026-04-09",26.14,26.239,0.094,{"date":1008,"open":1009,"high":1010,"low":1009,"close":1010,"change":1011,"percent_change":1012,"volume":697,"transactions":9,"vwap":1010},"2026-04-08",26.13,26.145,0.401,1.56,{"date":1014,"open":1015,"high":1016,"low":1015,"close":1016,"change":1017,"percent_change":821,"volume":687,"transactions":9,"vwap":1016},"2026-04-07",25.65,25.744,0.033,{"date":1019,"open":1020,"high":1021,"low":1020,"close":1021,"change":217,"percent_change":843,"volume":687,"transactions":9,"vwap":1021},"2026-04-06",25.66,25.711,{"date":1023,"open":1020,"high":1024,"low":1025,"close":1024,"change":724,"percent_change":809,"volume":1026,"transactions":9,"vwap":1024},"2026-04-02",25.661,25.58,6600,{"date":1028,"open":1029,"high":1029,"low":1030,"close":1030,"change":1031,"percent_change":1032,"volume":741,"transactions":9,"vwap":1030},"2026-04-01",25.669,25.651,0.126,0.49,{"date":1034,"open":1035,"high":1035,"low":1035,"close":1035,"change":1036,"percent_change":1037,"volume":674,"transactions":9,"vwap":1035},"2026-03-31",25.525,0.377,1.5,{"date":1039,"open":23,"high":23,"low":23,"close":23,"change":1040,"percent_change":1041,"volume":674,"transactions":9,"vwap":23},"2026-03-30",-0.088,-0.35,{"date":1043,"open":1044,"high":1044,"low":1045,"close":1045,"change":1046,"percent_change":1047,"volume":741,"transactions":9,"vwap":1045},"2026-03-27",25.389,25.236,-0.216,-0.85,{"date":1049,"open":1050,"high":1050,"low":1051,"close":1051,"change":1052,"percent_change":1053,"volume":680,"transactions":9,"vwap":1051},"2026-03-26",25.639,25.452,-0.258,-1,{"date":1055,"open":1056,"high":1056,"low":1056,"close":1056,"change":535,"percent_change":115,"volume":674,"transactions":9,"vwap":1056},"2026-03-25",25.71,{"date":1058,"open":1059,"high":1059,"low":1060,"close":1060,"change":1061,"percent_change":507,"volume":697,"transactions":9,"vwap":1060},"2026-03-24",25.64,25.63,-0.068,{"date":1063,"open":1064,"high":1064,"low":1065,"close":1065,"change":1066,"percent_change":420,"volume":756,"transactions":9,"vwap":1065},"2026-03-23",25.73,25.698,0.159,{"date":1068,"open":1069,"high":1069,"low":1069,"close":1069,"change":1070,"percent_change":1071,"volume":674,"transactions":9,"vwap":1069},"2026-03-20",25.539,-0.304,-1.18,{"date":1073,"open":1074,"high":1074,"low":1074,"close":1074,"change":1075,"percent_change":1076,"volume":674,"transactions":9,"vwap":1074},"2026-03-19",25.843,-0.127,-0.49,{"date":1078,"open":1079,"high":1079,"low":1080,"close":1080,"change":1081,"percent_change":1082,"volume":1083,"transactions":9,"vwap":1080},"2026-03-18",26.18,25.97,-0.308,-1.17,8400,{"date":1085,"open":1086,"high":1086,"low":1087,"close":1087,"change":1088,"percent_change":558,"volume":741,"transactions":9,"vwap":1087},"2026-03-17",26.37,26.278,0.048,{"date":1090,"open":998,"high":998,"low":999,"close":1091,"change":1092,"percent_change":199,"volume":1093,"transactions":9,"vwap":1091},"2026-03-16",26.23,0.152,1800,{"date":1095,"open":1096,"high":1096,"low":1096,"close":1096,"change":1097,"percent_change":1098,"volume":674,"transactions":9,"vwap":1096},"2026-03-13",26.077999,-0.152,-0.58,{"date":1100,"open":1101,"high":1101,"low":1091,"close":1091,"change":1102,"percent_change":1103,"volume":1104,"transactions":9,"vwap":1091},"2026-03-12",26.28,-0.336,-1.26,1600,{"date":1106,"open":1107,"high":1108,"low":1107,"close":1108,"change":964,"percent_change":965,"volume":1104,"transactions":9,"vwap":1108},"2026-03-11",26.49,26.566,{"date":1110,"open":1111,"high":1111,"low":1111,"close":1111,"change":1112,"percent_change":735,"volume":697,"transactions":9,"vwap":1111},"2026-03-10",26.604,-0.064,{"date":1114,"open":1115,"high":1116,"low":1115,"close":1116,"change":1117,"percent_change":1118,"volume":1119,"transactions":9,"vwap":1116},"2026-03-09",26.355,26.668,0.114,0.43,6300,{"date":1121,"open":1122,"high":1123,"low":1122,"close":1123,"change":1124,"percent_change":1125,"volume":756,"transactions":9,"vwap":1123},"2026-03-06",26.47,26.554,-0.241,-0.9,{"date":1127,"open":980,"high":1128,"low":980,"close":1128,"change":1129,"percent_change":323,"volume":674,"transactions":9,"vwap":1128},"2026-03-05",26.795,-0.143,{"date":1131,"open":940,"high":1132,"low":1133,"close":1133,"change":1134,"percent_change":1135,"volume":1136,"transactions":9,"vwap":1133},"2026-03-04",26.99,26.938,0.169,0.63,2300,{"date":1138,"open":1139,"high":1139,"low":1139,"close":1139,"change":1140,"percent_change":1047,"volume":687,"transactions":9,"vwap":1139},"2026-03-03",26.769,-0.229,{"date":1142,"open":1143,"high":1144,"low":1143,"close":1144,"change":1145,"percent_change":652,"volume":1146,"transactions":9,"vwap":1144},"2026-03-02",26.895,26.998,0.044,2600,{"date":1148,"open":1149,"high":1150,"low":1151,"close":1150,"change":794,"percent_change":1152,"volume":680,"transactions":9,"vwap":1150},"2026-02-27",26.9,26.954,26.78,-0.38,{"date":1154,"open":1155,"high":1155,"low":1156,"close":1157,"change":1158,"percent_change":1098,"volume":750,"transactions":9,"vwap":1157},"2026-02-26",27.15,27.041,27.056,-0.159,{"date":1160,"open":1161,"high":599,"low":1162,"close":1163,"change":1164,"percent_change":139,"volume":1165,"transactions":9,"vwap":1163},"2026-02-25",27.155,27.1,27.215,0.187,3200,{"date":1167,"open":1168,"high":1169,"low":1168,"close":1169,"change":1170,"percent_change":139,"volume":802,"transactions":9,"vwap":1169},"2026-02-24",26.92,27.028,0.185,{"date":1172,"open":1173,"high":1173,"low":1174,"close":1174,"change":1175,"percent_change":1176,"volume":831,"transactions":9,"vwap":1174},"2026-02-23",27.24,26.843,-0.255,-0.94,{"date":1178,"open":924,"high":1179,"low":1180,"close":1179,"change":1181,"percent_change":452,"volume":768,"transactions":9,"vwap":1179},"2026-02-20",27.098,27.040001,0.098,{"date":1183,"open":201,"high":201,"low":201,"close":201,"change":65,"percent_change":1184,"volume":680,"transactions":9,"vwap":201},"2026-02-19",-0.18,{"date":1186,"open":1187,"high":1187,"low":1188,"close":1188,"change":1189,"percent_change":491,"volume":1190,"transactions":9,"vwap":1188},"2026-02-18",27.16,27.049999,0.161,3600,{"date":1192,"open":1193,"high":1193,"low":1194,"close":1194,"change":826,"percent_change":724,"volume":680,"transactions":9,"vwap":1194},"2026-02-17",26.89,26.889,{"date":1196,"open":201,"high":201,"low":1197,"close":1197,"change":1198,"percent_change":724,"volume":1104,"transactions":9,"vwap":1197},"2026-02-13",26.886,0.002,{"date":1200,"open":1201,"high":1201,"low":1201,"close":1201,"change":1202,"percent_change":1203,"volume":674,"transactions":9,"vwap":1201},"2026-02-12",26.884,-0.352,-1.29,{"date":1205,"open":1206,"high":1206,"low":1206,"close":1206,"change":1207,"percent_change":171,"volume":674,"transactions":9,"vwap":1206},"2026-02-11",27.236,-0.009,{"date":1209,"open":1210,"high":554,"low":1173,"close":1211,"change":1212,"percent_change":156,"volume":1213,"transactions":9,"vwap":1211},"2026-02-10",27.349,27.245,-0.115,2700,{"date":1215,"open":1210,"high":1216,"low":1210,"close":1216,"change":773,"percent_change":1217,"volume":1218,"transactions":9,"vwap":1216},"2026-02-09",27.36,0.51,3400,{"date":1220,"open":916,"high":874,"low":1221,"close":874,"change":1222,"percent_change":1223,"volume":1146,"transactions":9,"vwap":874},"2026-02-06",27.084999,0.41,1.53,{"date":1225,"open":962,"high":962,"low":962,"close":962,"change":1226,"percent_change":1227,"volume":674,"transactions":9,"vwap":962},"2026-02-05",-0.247,-0.91,{"date":1229,"open":1230,"high":1230,"low":201,"close":1231,"change":1232,"percent_change":312,"volume":750,"transactions":9,"vwap":1231},"2026-02-04",27.122,27.056999,-0.108,{"date":1234,"open":1235,"high":1235,"low":1235,"close":1235,"change":144,"percent_change":636,"volume":674,"transactions":9,"vwap":1235},"2026-02-03",27.165,{"date":1237,"open":880,"high":1238,"low":880,"close":1239,"change":1240,"percent_change":115,"volume":175,"transactions":9,"vwap":1239},"2026-02-02",27.43,27.355,0.085,{"date":1242,"open":887,"high":898,"low":1243,"close":898,"change":1244,"percent_change":1184,"volume":756,"transactions":9,"vwap":898},"2026-01-30",27.131,-0.049,{"date":1246,"open":557,"high":557,"low":1247,"close":1247,"change":1248,"percent_change":795,"volume":687,"transactions":9,"vwap":1247},"2026-01-29",27.319,-0.101,{"date":1250,"open":1251,"high":626,"low":851,"close":626,"change":847,"percent_change":837,"volume":1252,"transactions":9,"vwap":626},"2026-01-28",27.419,1700,{"date":1254,"open":1255,"high":1255,"low":1255,"close":1255,"change":1256,"percent_change":452,"volume":674,"transactions":9,"vwap":1255},"2026-01-27",27.365,0.097,{"date":1258,"open":1259,"high":1259,"low":1259,"close":1259,"change":166,"percent_change":1260,"volume":674,"transactions":9,"vwap":1259},"2026-01-26",27.268,0.44,{"date":1262,"open":1263,"high":1263,"low":1263,"close":1263,"change":1264,"percent_change":1264,"volume":674,"transactions":9,"vwap":1263},"2026-01-23",27.148,0,{"date":1266,"open":1267,"high":1173,"low":1267,"close":1263,"change":1117,"percent_change":1268,"volume":1269,"transactions":9,"vwap":1263},"2026-01-22",27.135,0.42,9100,{"date":1271,"open":1272,"high":924,"low":1273,"close":1274,"change":837,"percent_change":1275,"volume":1276,"transactions":9,"vwap":1274},"2026-01-21",26.891,26.875,27.034,0.75,27000,{"date":1278,"open":1168,"high":1279,"low":1280,"close":1280,"change":1281,"percent_change":1282,"volume":741,"transactions":9,"vwap":1280},"2026-01-20",26.97,26.834,-0.453,-1.66,{"date":1284,"open":859,"high":859,"low":874,"close":1285,"change":1286,"percent_change":535,"volume":750,"transactions":9,"vwap":1285},"2026-01-16",27.287,0.021,{"date":1288,"open":557,"high":557,"low":1289,"close":1289,"change":1290,"percent_change":581,"volume":1291,"transactions":9,"vwap":1289},"2026-01-15",27.266,0.06,2500,{"date":1293,"open":1294,"high":1294,"low":1294,"close":1294,"change":1295,"percent_change":156,"volume":674,"transactions":9,"vwap":1294},"2026-01-14",27.206,-0.116,{"date":1297,"open":1298,"high":1299,"low":1298,"close":1299,"change":1040,"percent_change":237,"volume":756,"transactions":9,"vwap":1299},"2026-01-13",27.31,27.322,{"date":1301,"open":858,"high":600,"low":858,"close":600,"change":1302,"percent_change":1303,"volume":1304,"transactions":9,"vwap":600},"2026-01-12",0.074,0.27,800,{"date":1306,"open":1307,"high":1308,"low":1307,"close":1308,"change":1309,"percent_change":927,"volume":680,"transactions":9,"vwap":1308},"2026-01-09",27.265,27.336,0.147,{"date":1311,"open":1312,"high":1313,"low":1312,"close":1313,"change":1314,"percent_change":-6,"volume":1304,"transactions":9,"vwap":1313},"2026-01-08",27.175,27.189,-0.001,{"date":1316,"open":1298,"high":859,"low":1317,"close":1317,"change":734,"percent_change":735,"volume":1291,"transactions":9,"vwap":1317},"2026-01-07",27.19,{"date":1319,"open":1320,"high":1321,"low":1320,"close":1321,"change":1117,"percent_change":1268,"volume":831,"transactions":9,"vwap":1321},"2026-01-06",27.146,27.256,{"date":1323,"open":1187,"high":1187,"low":1324,"close":1324,"change":1325,"percent_change":1326,"volume":1304,"transactions":9,"vwap":1324},"2026-01-05",27.142,0.183,0.68,{"date":1328,"open":1329,"high":1330,"low":1331,"close":1332,"change":295,"percent_change":171,"volume":756,"transactions":9,"vwap":1332},"2026-01-02",26.96,26.979,26.86,26.959,{"date":1334,"open":1335,"high":1335,"low":1335,"close":1335,"change":666,"percent_change":1336,"volume":674,"transactions":9,"vwap":1335},"2025-12-31",26.967,-0.54,{"date":1338,"open":1187,"high":1339,"low":1340,"close":1340,"change":1341,"percent_change":1342,"volume":855,"transactions":9,"vwap":1340},"2025-12-30",27.17,27.113,-3.446,-11.28,{"date":1344,"open":1345,"high":1345,"low":1345,"close":1345,"change":1346,"percent_change":332,"volume":674,"transactions":9,"vwap":1345},"2025-12-29",30.559,-0.141,{"date":1348,"open":22,"high":22,"low":22,"close":22,"change":1349,"percent_change":535,"volume":175,"transactions":9,"vwap":22},"2025-12-26",0.025,{"date":1351,"open":1352,"high":1353,"low":1352,"close":1353,"change":1354,"percent_change":71,"volume":831,"transactions":9,"vwap":1353},"2025-12-24",30.65,30.675,0.101,{"date":1356,"open":1357,"high":1358,"low":1357,"close":1359,"change":1256,"percent_change":719,"volume":1304,"transactions":9,"vwap":1359},"2025-12-23",30.56,30.58,30.574,{"date":1361,"open":1362,"high":1363,"low":1362,"close":1363,"change":871,"percent_change":1032,"volume":1252,"transactions":9,"vwap":1363},"2025-12-22",30.4,30.477,{"date":1365,"open":1366,"high":1366,"low":1366,"close":1366,"change":1367,"percent_change":1368,"volume":687,"transactions":9,"vwap":1366},"2025-12-19",30.327,0.216,0.72,{"date":1370,"open":1371,"high":1371,"low":1372,"close":1372,"change":1373,"percent_change":1374,"volume":756,"transactions":9,"vwap":1372},"2025-12-18",30.18,30.111,0.244,0.82,{"date":1376,"open":1377,"high":1377,"low":1378,"close":1378,"change":1379,"percent_change":1380,"volume":1381,"transactions":9,"vwap":1378},"2025-12-17",30.26,29.867,-0.371,-1.23,1300,{"date":1383,"open":1384,"high":1384,"low":1384,"close":1384,"change":1385,"percent_change":686,"volume":674,"transactions":9,"vwap":1384},"2025-12-16",30.238,-0.052,{"date":1387,"open":1388,"high":1388,"low":1389,"close":1389,"change":707,"percent_change":507,"volume":680,"transactions":9,"vwap":1389},"2025-12-15",30.3,30.29,{"date":1391,"open":1392,"high":1392,"low":1392,"close":1392,"change":507,"percent_change":1047,"volume":741,"transactions":9,"vwap":1392},"2025-12-12",30.37,{"date":1394,"open":1395,"high":1396,"low":1395,"close":1397,"change":809,"percent_change":821,"volume":1104,"transactions":9,"vwap":1397},"2025-12-11",30.47,30.66,30.63,{"date":1399,"open":1400,"high":1401,"low":1400,"close":1401,"change":1402,"percent_change":1403,"volume":674,"transactions":9,"vwap":1401},"2025-12-10",30.53,30.59,0.212,0.7,{"date":1405,"open":1406,"high":1406,"low":1406,"close":1406,"change":1407,"percent_change":1290,"volume":697,"transactions":9,"vwap":1406},"2025-12-09",30.378,0.017,{"date":1409,"open":1410,"high":1411,"low":1412,"close":1413,"change":1414,"percent_change":1415,"volume":831,"transactions":9,"vwap":1413},"2025-12-08",30.35,30.376,30.34,30.361,-0.137,-0.45,{"date":1417,"open":1418,"high":1418,"low":1418,"close":1418,"change":1419,"percent_change":1420,"volume":674,"transactions":9,"vwap":1418},"2025-12-05",30.498,0.064,0.21,{"date":1422,"open":1423,"high":1395,"low":1423,"close":1424,"change":1425,"percent_change":429,"volume":831,"transactions":9,"vwap":1424},"2025-12-04",30.42,30.434,-0.002,{"date":1427,"open":1428,"high":1429,"low":1430,"close":1429,"change":1431,"percent_change":436,"volume":756,"transactions":9,"vwap":1429},"2025-12-03",30.347,30.436,30.32,0.086,{"date":1433,"open":1392,"high":1392,"low":1434,"close":1410,"change":1435,"percent_change":498,"volume":1381,"transactions":9,"vwap":1410},"2025-12-02",30.295,0.078,{"date":1437,"open":1438,"high":1439,"low":1440,"close":1440,"change":1441,"percent_change":312,"volume":756,"transactions":9,"vwap":1440},"2025-12-01",30.28,30.414,30.272,-0.123,{"date":1443,"open":1444,"high":1444,"low":1444,"close":1444,"change":1445,"percent_change":902,"volume":750,"transactions":9,"vwap":1444},"2025-11-28",30.395,0.089,{"date":1447,"open":1448,"high":1448,"low":1438,"close":1449,"change":1450,"percent_change":199,"volume":697,"transactions":9,"vwap":1449},"2025-11-26",30.33,30.306,0.174,{"date":1452,"open":1453,"high":1454,"low":1453,"close":1454,"change":1455,"percent_change":149,"volume":697,"transactions":9,"vwap":1454},"2025-11-25",29.93,30.132,0.217,{"date":1457,"open":1458,"high":1459,"low":1458,"close":1459,"change":1460,"percent_change":1461,"volume":741,"transactions":9,"vwap":1459},"2025-11-24",29.84,29.915,0.356,1.2,{"date":1463,"open":1464,"high":1465,"low":1464,"close":1465,"change":1466,"percent_change":1467,"volume":1304,"transactions":9,"vwap":1465},"2025-11-21",29.31,29.559,0.139,0.47,{"date":1469,"open":1470,"high":1470,"low":1471,"close":1471,"change":403,"percent_change":1472,"volume":697,"transactions":9,"vwap":1471},"2025-11-20",29.54,29.42,-1.04,{"date":1474,"open":1475,"high":1476,"low":1475,"close":1476,"change":1477,"percent_change":837,"volume":674,"transactions":9,"vwap":1476},"2025-11-19",29.69,29.73,0.059,{"date":1479,"open":1480,"high":1480,"low":1481,"close":1482,"change":1483,"percent_change":1076,"volume":831,"transactions":9,"vwap":1482},"2025-11-18",29.686,29.56,29.671,-0.145,{"date":1485,"open":1486,"high":1486,"low":1487,"close":1487,"change":1488,"percent_change":1489,"volume":1490,"transactions":9,"vwap":1487},"2025-11-17",29.9,29.816,-0.217,-0.72,4100,{"date":1492,"open":1493,"high":1494,"low":1493,"close":1494,"change":882,"percent_change":883,"volume":697,"transactions":9,"vwap":1494},"2025-11-14",29.88,30.033001,{"date":1496,"open":1497,"high":1497,"low":1498,"close":1498,"change":1499,"percent_change":1500,"volume":680,"transactions":9,"vwap":1498},"2025-11-13",30.151,30.028,-0.443,-1.45,{"date":1502,"open":1503,"high":1504,"low":1503,"close":1504,"change":1407,"percent_change":1290,"volume":674,"transactions":9,"vwap":1504},"2025-11-12",30.46,30.471,{"date":1506,"open":1507,"high":1507,"low":1507,"close":1507,"change":1508,"percent_change":773,"volume":674,"transactions":9,"vwap":1507},"2025-11-11",30.454,0.043,{"date":1510,"open":1511,"high":1512,"low":1511,"close":1512,"change":1513,"percent_change":1514,"volume":1291,"transactions":9,"vwap":1512},"2025-11-10",30.19,30.411,0.431,1.44,{"date":1516,"open":1517,"high":1518,"low":1517,"close":1518,"change":1519,"percent_change":1520,"volume":741,"transactions":9,"vwap":1518},"2025-11-07",29.86,29.98,-0.045,-0.15,{"date":1522,"open":1523,"high":1523,"low":1524,"close":1525,"change":1526,"percent_change":1227,"volume":1527,"transactions":9,"vwap":1525},"2025-11-06",30.12,29.97,30.025,-0.275,6100,{"date":1529,"open":1448,"high":1410,"low":1388,"close":1388,"change":1530,"percent_change":1260,"volume":831,"transactions":9,"vwap":1388},"2025-11-05",0.134,{"date":1532,"open":1362,"high":1362,"low":1533,"close":1533,"change":1534,"percent_change":1535,"volume":756,"transactions":9,"vwap":1533},"2025-11-04",30.166,-0.346,-1.13,{"date":1537,"open":1538,"high":1539,"low":1538,"close":1539,"change":761,"percent_change":51,"volume":680,"transactions":9,"vwap":1539},"2025-11-03",30.43,30.512,{"date":1541,"open":1542,"high":1542,"low":1542,"close":1542,"change":1006,"percent_change":115,"volume":674,"transactions":9,"vwap":1542},"2025-10-31",30.482,{"date":1544,"open":1545,"high":1546,"low":1547,"close":1547,"change":1046,"percent_change":460,"volume":175,"transactions":9,"vwap":1547},"2025-10-30",30.48,30.54,30.388,{"date":1549,"open":1550,"high":1551,"low":1550,"close":1551,"change":171,"percent_change":1552,"volume":697,"transactions":9,"vwap":1551},"2025-10-29",30.55,30.604,-0.1,{"date":1554,"open":1352,"high":1396,"low":1397,"close":1555,"change":1556,"percent_change":581,"volume":680,"transactions":9,"vwap":1555},"2025-10-28",30.634,0.066,{"date":1558,"open":1559,"high":1560,"low":1545,"close":1560,"change":1561,"percent_change":1562,"volume":1563,"transactions":9,"vwap":1560},"2025-10-27",30.505,30.568,0.283,0.93,7800,{"date":1565,"open":1566,"high":1566,"low":1566,"close":1566,"change":1567,"percent_change":139,"volume":674,"transactions":9,"vwap":1566},"2025-10-24",30.285,0.207,{"date":1569,"open":1570,"high":1570,"low":1570,"close":1570,"change":1571,"percent_change":673,"volume":674,"transactions":9,"vwap":1570},"2025-10-23",30.077999,0.113,{"date":1573,"open":1493,"high":1574,"low":1493,"close":1574,"change":1414,"percent_change":332,"volume":674,"transactions":9,"vwap":1574},"2025-10-22",29.965,{"date":1576,"open":1577,"high":1577,"low":1577,"close":1577,"change":826,"percent_change":724,"volume":674,"transactions":9,"vwap":1577},"2025-10-21",30.102,{"date":1579,"open":1580,"high":1581,"low":1580,"close":1581,"change":1582,"percent_change":1583,"volume":697,"transactions":9,"vwap":1581},"2025-10-20",30.040001,30.099001,0.211,0.71,{"date":1585,"open":1586,"high":1587,"low":1586,"close":1587,"change":1477,"percent_change":837,"volume":687,"transactions":9,"vwap":1587},"2025-10-17",29.8,29.888,{"date":1589,"open":1590,"high":1590,"low":1591,"close":1592,"change":781,"percent_change":1593,"volume":1594,"transactions":9,"vwap":1592},"2025-10-16",30.0060005,29.82,29.829,-0.22,4300,{"date":1596,"open":1597,"high":1598,"low":1597,"close":1598,"change":1240,"percent_change":902,"volume":674,"transactions":9,"vwap":1598},"2025-10-15",29.85,29.894,{"date":1600,"open":1597,"high":1597,"low":1601,"close":1601,"change":1602,"percent_change":965,"volume":674,"transactions":9,"vwap":1601},"2025-10-14",29.809,-0.041,{"date":1604,"open":1597,"high":1597,"low":1597,"close":1597,"change":436,"percent_change":1605,"volume":674,"transactions":9,"vwap":1597},"2025-10-13",0.95,{"date":1607,"open":605,"high":605,"low":1608,"close":1608,"change":1609,"percent_change":1610,"volume":1611,"transactions":9,"vwap":1608},"2025-10-10",29.57,-0.51,-1.7,7000,{"date":1613,"open":1614,"high":1615,"low":1616,"close":1615,"change":912,"percent_change":144,"volume":1304,"transactions":9,"vwap":1615},"2025-10-09",30.059999,30.08,30.030001,{"date":1618,"open":1523,"high":1619,"low":1523,"close":1620,"change":1117,"percent_change":673,"volume":680,"transactions":9,"vwap":1620},"2025-10-08",30.169,30.138,{"date":1622,"open":1623,"high":1623,"low":1623,"close":1623,"change":1624,"percent_change":507,"volume":674,"transactions":9,"vwap":1623},"2025-10-07",30.024,-0.079,{"date":1626,"open":1627,"high":1627,"low":1628,"close":1628,"change":1629,"percent_change":890,"volume":697,"transactions":9,"vwap":1628},"2025-10-06",30.13,30.103,0.071,{"date":1631,"open":1632,"high":1633,"low":1634,"close":1633,"change":1635,"percent_change":20,"volume":831,"transactions":9,"vwap":1633},"2025-10-03",29.83,30.032,29.78,-0.048,{"date":1637,"open":605,"high":1615,"low":605,"close":1615,"change":1290,"percent_change":837,"volume":788,"transactions":9,"vwap":1615},"2025-10-02",{"date":1639,"open":1640,"high":1641,"low":1642,"close":1641,"change":1643,"percent_change":1644,"volume":741,"transactions":9,"vwap":1641},"2025-10-01",29.92,30.02,29.895,0.105,0.35,{"date":1646,"open":1647,"high":1459,"low":1647,"close":1459,"change":1648,"percent_change":115,"volume":687,"transactions":9,"vwap":1459},"2025-09-30",29.87,0.093,{"date":1650,"open":1651,"high":1651,"low":1651,"close":1651,"change":1652,"percent_change":976,"volume":697,"transactions":9,"vwap":1651},"2025-09-29",29.822,0.034,{"date":1654,"open":1655,"high":1601,"low":1655,"close":1656,"change":1657,"percent_change":1658,"volume":756,"transactions":9,"vwap":1656},"2025-09-26",29.705,29.788,0.142,0.48,{"date":1660,"open":1661,"high":1661,"low":1662,"close":1663,"change":1664,"percent_change":312,"volume":848,"transactions":9,"vwap":1663},"2025-09-25",29.666,29.63,29.646,-0.118,{"date":1666,"open":1667,"high":1667,"low":1667,"close":1667,"change":1061,"percent_change":629,"volume":674,"transactions":9,"vwap":1667},"2025-09-24",29.764,{"date":1669,"open":1670,"high":1670,"low":1671,"close":1671,"change":1672,"percent_change":246,"volume":697,"transactions":9,"vwap":1671},"2025-09-23",29.943,29.832,-0.132,{"date":1674,"open":1675,"high":1676,"low":1675,"close":1676,"change":1420,"percent_change":1583,"volume":680,"transactions":9,"vwap":1676},"2025-09-22",29.858,29.964,{"date":1678,"open":1632,"high":1632,"low":1679,"close":1679,"change":1112,"percent_change":913,"volume":687,"transactions":9,"vwap":1679},"2025-09-19",29.754,{"date":1681,"open":1682,"high":1682,"low":1682,"close":1682,"change":1683,"percent_change":1684,"volume":697,"transactions":9,"vwap":1682},"2025-09-18",29.818,0.068,0.23,{"date":1686,"open":1687,"high":1687,"low":1687,"close":1687,"change":1688,"percent_change":1290,"volume":674,"transactions":9,"vwap":1687},"2025-09-17",29.75,0.018,{"date":1690,"open":1691,"high":1691,"low":1691,"close":1691,"change":1198,"percent_change":724,"volume":674,"transactions":9,"vwap":1691},"2025-09-16",29.732,{"date":1693,"open":1694,"high":1694,"low":1476,"close":1476,"change":889,"percent_change":581,"volume":1695,"transactions":9,"vwap":1476},"2025-09-15",29.77,2200,{"date":1697,"open":1698,"high":1698,"low":1698,"close":1698,"change":882,"percent_change":883,"volume":674,"transactions":9,"vwap":1698},"2025-09-12",29.665,{"date":1700,"open":1701,"high":1475,"low":1701,"close":1701,"change":712,"percent_change":208,"volume":831,"transactions":9,"vwap":1701},"2025-09-11",29.66,{"date":1703,"open":1704,"high":1704,"low":1704,"close":1704,"change":1145,"percent_change":871,"volume":674,"transactions":9,"vwap":1704},"2025-09-10",29.506,{"date":1706,"open":1707,"high":1707,"low":1707,"close":1707,"change":1006,"percent_change":719,"volume":674,"transactions":9,"vwap":1707},"2025-09-09",29.462,{"date":1709,"open":1710,"high":1711,"low":1710,"close":1711,"change":1712,"percent_change":890,"volume":674,"transactions":9,"vwap":1711},"2025-09-08",29.34,29.368,0.069,{"date":1714,"open":1715,"high":1716,"low":1715,"close":1716,"change":1717,"percent_change":913,"volume":697,"transactions":9,"vwap":1716},"2025-09-05",29.23,29.299,-0.063,{"date":1719,"open":1720,"high":1721,"low":1720,"close":1721,"change":837,"percent_change":139,"volume":1291,"transactions":9,"vwap":1721},"2025-09-04",29.301,29.362,{"date":1723,"open":1724,"high":1725,"low":1724,"close":1725,"change":1571,"percent_change":1726,"volume":750,"transactions":9,"vwap":1725},"2025-09-03",29.11,29.162,0.39,{"date":1728,"open":1729,"high":1729,"low":1729,"close":1729,"change":1730,"percent_change":1731,"volume":674,"transactions":9,"vwap":1729},"2025-09-02",29.049,-0.139,-0.48,{"date":1733,"open":1734,"high":1734,"low":1734,"close":1734,"change":1735,"percent_change":332,"volume":697,"transactions":9,"vwap":1734},"2025-08-29",29.188,-0.134,{"date":1737,"open":1738,"high":1738,"low":1738,"close":1738,"change":1739,"percent_change":1740,"volume":674,"transactions":9,"vwap":1738},"2025-08-28",29.322,0.073,0.25,{"date":1742,"open":1743,"high":1743,"low":1743,"close":1743,"change":1744,"percent_change":1420,"volume":674,"transactions":9,"vwap":1743},"2025-08-27",29.249,0.062,{"date":1746,"open":1747,"high":1747,"low":1747,"close":1747,"change":1477,"percent_change":837,"volume":674,"transactions":9,"vwap":1747},"2025-08-26",29.187,{"date":1749,"open":1724,"high":1750,"low":1724,"close":1751,"change":1752,"percent_change":1753,"volume":750,"transactions":9,"vwap":1751},"2025-08-25",29.16,29.128,-0.034,-0.12,{"date":1755,"open":1756,"high":1725,"low":1756,"close":1725,"change":1757,"percent_change":287,"volume":687,"transactions":9,"vwap":1725},"2025-08-22",28.8,0.331,{"date":1759,"open":1760,"high":1760,"low":1760,"close":1760,"change":794,"percent_change":1041,"volume":674,"transactions":9,"vwap":1760},"2025-08-21",28.831,{"date":1762,"open":1763,"high":1763,"low":1763,"close":1763,"change":728,"percent_change":707,"volume":674,"transactions":9,"vwap":1763},"2025-08-20",28.933,{"date":1765,"open":1766,"high":1767,"low":1768,"close":1768,"change":1129,"percent_change":1076,"volume":891,"transactions":9,"vwap":1768},"2025-08-19",29.049999,29.07,28.957,{"date":1770,"open":1771,"high":1771,"low":1771,"close":1771,"change":754,"percent_change":755,"volume":674,"transactions":9,"vwap":1771},"2025-08-18",29.1,{"date":1773,"open":1774,"high":1775,"low":1776,"close":1776,"change":729,"percent_change":403,"volume":903,"transactions":9,"vwap":1776},"2025-08-15",29.129,29.13,29.073999,{"date":1778,"open":1779,"high":1780,"low":1779,"close":1780,"change":901,"percent_change":1303,"volume":741,"transactions":9,"vwap":1780},"2025-08-14",29.02,29.164,{"date":1782,"open":1783,"high":1784,"low":1783,"close":1785,"change":1477,"percent_change":837,"volume":680,"transactions":9,"vwap":1785},"2025-08-13",29.040001,29.089001,29.084999,{"date":1787,"open":1788,"high":1788,"low":1788,"close":1788,"change":1789,"percent_change":1790,"volume":674,"transactions":9,"vwap":1788},"2025-08-12",29.025999,0.251,0.87,{"date":1792,"open":1793,"high":1793,"low":1793,"close":1793,"change":261,"percent_change":965,"volume":674,"transactions":9,"vwap":1793},"2025-08-11",28.775,{"date":1795,"open":1796,"high":1797,"low":1796,"close":1797,"change":988,"percent_change":420,"volume":697,"transactions":9,"vwap":1797},"2025-08-08",28.81,28.815,{"date":1799,"open":1800,"high":1800,"low":1801,"close":1802,"change":948,"percent_change":1184,"volume":687,"transactions":9,"vwap":1802},"2025-08-07",28.766,28.57,28.637,{"date":1804,"open":1805,"high":1806,"low":1805,"close":1806,"change":1807,"percent_change":952,"volume":674,"transactions":9,"vwap":1806},"2025-08-06",28.639,28.69,0.156,{"date":1809,"open":1810,"high":1811,"low":1810,"close":1812,"change":1248,"percent_change":1041,"volume":680,"transactions":9,"vwap":1812},"2025-08-05",28.51,28.55,28.534,{"date":1814,"open":1815,"high":1816,"low":1815,"close":1817,"change":1818,"percent_change":1819,"volume":831,"transactions":9,"vwap":1817},"2025-08-04",28.53,28.65,28.635,0.297,1.05,{"date":1821,"open":1822,"high":1822,"low":1822,"close":1822,"change":1823,"percent_change":1824,"volume":674,"transactions":9,"vwap":1822},"2025-08-01",28.338,-0.303,-1.06,{"date":1826,"open":1827,"high":1828,"low":1829,"close":1829,"change":1830,"percent_change":1831,"volume":687,"transactions":9,"vwap":1829},"2025-07-31",28.84,28.889,28.641,-0.071,-0.25,{"date":1833,"open":1834,"high":1835,"low":1834,"close":1836,"change":781,"percent_change":629,"volume":680,"transactions":9,"vwap":1836},"2025-07-30",28.675,28.72,28.712,{"date":1838,"open":1839,"high":1839,"low":1839,"close":1839,"change":1840,"percent_change":1841,"volume":674,"transactions":9,"vwap":1839},"2025-07-29",28.777,-0.019,-0.07,{"date":1843,"open":1844,"high":1844,"low":1844,"close":1844,"change":1845,"percent_change":809,"volume":687,"transactions":9,"vwap":1844},"2025-07-28",28.796,0.011,{"date":1847,"open":1848,"high":1849,"low":1848,"close":1849,"change":1508,"percent_change":871,"volume":697,"transactions":9,"vwap":1849},"2025-07-25",28.772,28.785,{"date":1851,"open":1852,"high":1852,"low":1852,"close":1852,"change":1739,"percent_change":1740,"volume":674,"transactions":9,"vwap":1852},"2025-07-24",28.742,{"date":1854,"open":1855,"high":1856,"low":1855,"close":1856,"change":821,"percent_change":388,"volume":687,"transactions":9,"vwap":1856},"2025-07-23",28.565,28.669,{"date":1858,"open":1859,"high":1859,"low":1859,"close":1859,"change":1860,"percent_change":976,"volume":674,"transactions":9,"vwap":1859},"2025-07-22",28.539,0.032,{"date":1862,"open":1863,"high":1864,"low":1863,"close":1865,"change":820,"percent_change":821,"volume":750,"transactions":9,"vwap":1865},"2025-07-21",28.47,28.63,28.507,{"date":1867,"open":1868,"high":1868,"low":1868,"close":1868,"change":261,"percent_change":965,"volume":674,"transactions":9,"vwap":1868},"2025-07-18",28.471,{"date":1870,"open":1871,"high":1871,"low":1871,"close":1871,"change":1872,"percent_change":1217,"volume":697,"transactions":9,"vwap":1871},"2025-07-17",28.511,0.144,{"date":1874,"open":1875,"high":1876,"low":1875,"close":1876,"change":836,"percent_change":843,"volume":697,"transactions":9,"vwap":1876},"2025-07-16",28.288,28.367,{"date":1878,"open":1879,"high":1879,"low":1880,"close":1880,"change":516,"percent_change":913,"volume":674,"transactions":9,"vwap":1880},"2025-07-15",28.4,28.313,{"date":1882,"open":1883,"high":1884,"low":1883,"close":1885,"change":813,"percent_change":821,"volume":680,"transactions":9,"vwap":1885},"2025-07-14",28.309,28.42,28.373,{"date":1887,"open":1888,"high":1888,"low":1888,"close":1888,"change":1385,"percent_change":1184,"volume":674,"transactions":9,"vwap":1888},"2025-07-11",28.335,{"date":1890,"open":1891,"high":1891,"low":1891,"close":1891,"change":1744,"percent_change":581,"volume":674,"transactions":9,"vwap":1891},"2025-07-10",28.387,{"date":1893,"open":1894,"high":1894,"low":1895,"close":1895,"change":976,"percent_change":1726,"volume":687,"transactions":9,"vwap":1895},"2025-07-09",28.61,28.325,{"date":1897,"open":276,"high":1898,"low":276,"close":1899,"change":1900,"percent_change":261,"volume":802,"transactions":9,"vwap":1899},"2025-07-08",28.24,28.215,-0.012,{"date":1902,"open":410,"high":1903,"low":1904,"close":1904,"change":1905,"percent_change":1906,"volume":831,"transactions":9,"vwap":1904},"2025-07-07",28.329,28.227,-0.179,-0.63,{"date":1908,"open":1909,"high":1910,"low":1909,"close":1911,"change":1912,"percent_change":1403,"volume":750,"transactions":9,"vwap":1911},"2025-07-03",28.351,28.435,28.406,0.197,{"date":1914,"open":1915,"high":1915,"low":1915,"close":1915,"change":1145,"percent_change":652,"volume":674,"transactions":9,"vwap":1915},"2025-07-02",28.209,{"date":1917,"open":1918,"high":1918,"low":1918,"close":1918,"change":1919,"percent_change":413,"volume":674,"transactions":9,"vwap":1918},"2025-07-01",28.165,-0.057,{"date":1921,"open":1922,"high":410,"low":1923,"close":1924,"change":1925,"percent_change":149,"volume":1926,"transactions":9,"vwap":1924},"2025-06-30",28.09,28.040001,28.222,0.204,6400,{"date":1928,"open":1929,"high":1929,"low":1930,"close":1930,"change":1931,"percent_change":516,"volume":697,"transactions":9,"vwap":1930},"2025-06-27",28.024,28.018,-0.017,{"date":1933,"open":276,"high":276,"low":1934,"close":1934,"change":1935,"percent_change":1467,"volume":697,"transactions":9,"vwap":1934},"2025-06-26",28.035,0.132,{"date":1937,"open":224,"high":224,"low":1938,"close":1938,"change":1939,"percent_change":707,"volume":1093,"transactions":9,"vwap":1938},"2025-06-25",27.903,-0.023,{"date":1941,"open":301,"high":1942,"low":301,"close":1942,"change":988,"percent_change":1943,"volume":1944,"transactions":9,"vwap":1942},"2025-06-24",27.926,0.64,21100,{"date":1946,"open":1947,"high":1948,"low":800,"close":1949,"change":1950,"percent_change":1583,"volume":855,"transactions":9,"vwap":1949},"2025-06-23",27.6,27.76,27.748,0.196,{"date":1952,"open":1953,"high":1953,"low":1954,"close":1955,"change":1956,"percent_change":444,"volume":714,"transactions":9,"vwap":1955},"2025-06-20",27.65,27.52,27.552,-0.078,{"date":1958,"open":1959,"high":1959,"low":1959,"close":1959,"change":1960,"percent_change":965,"volume":674,"transactions":9,"vwap":1959},"2025-06-18",27.63,-0.039,{"date":1962,"open":759,"high":759,"low":1963,"close":1963,"change":1520,"percent_change":1336,"volume":674,"transactions":9,"vwap":1963},"2025-06-17",27.669,{"date":1965,"open":1966,"high":1966,"low":1966,"close":1966,"change":1967,"percent_change":174,"volume":674,"transactions":9,"vwap":1966},"2025-06-16",27.819,0.276,{"date":1969,"open":1970,"high":1970,"low":1970,"close":1970,"change":403,"percent_change":1971,"volume":674,"transactions":9,"vwap":1970},"2025-06-13",27.543,-1.11,{"date":1973,"open":1974,"high":1975,"low":1974,"close":1975,"change":755,"percent_change":719,"volume":741,"transactions":9,"vwap":1975},"2025-06-12",27.763,27.853,{"date":1977,"open":1974,"high":1974,"low":1974,"close":1974,"change":1717,"percent_change":629,"volume":674,"transactions":9,"vwap":1974},"2025-06-11",{"date":1979,"open":1980,"high":1981,"low":1980,"close":1981,"change":1240,"percent_change":115,"volume":680,"transactions":9,"vwap":1981},"2025-06-10",27.73,27.826,{"date":1983,"open":1959,"high":1984,"low":1959,"close":1984,"change":867,"percent_change":652,"volume":1218,"transactions":9,"vwap":1984},"2025-06-09",27.741,{"date":1986,"open":1987,"high":1987,"low":1987,"close":1987,"change":1988,"percent_change":87,"volume":674,"transactions":9,"vwap":1987},"2025-06-06",27.696,0.307,{"date":1990,"open":619,"high":619,"low":1991,"close":1991,"change":1992,"percent_change":1993,"volume":674,"transactions":9,"vwap":1991},"2025-06-05",27.389,-0.172,-0.62,{"date":1995,"open":1996,"high":1996,"low":1996,"close":1996,"change":1407,"percent_change":1290,"volume":674,"transactions":9,"vwap":1996},"2025-06-04",27.561,{"date":1998,"open":554,"high":1999,"low":554,"close":1999,"change":2000,"percent_change":1135,"volume":903,"transactions":9,"vwap":1999},"2025-06-03",27.544,0.173,{"date":2002,"open":2003,"high":2003,"low":2003,"close":2003,"change":1240,"percent_change":115,"volume":674,"transactions":9,"vwap":2003},"2025-06-02",27.371,{"date":2005,"open":1155,"high":2006,"low":1155,"close":2006,"change":1860,"percent_change":166,"volume":2007,"transactions":9,"vwap":2006},"2025-05-30",27.286,20900,{"date":2009,"open":880,"high":2010,"low":2011,"close":2011,"change":2012,"percent_change":115,"volume":2013,"transactions":9,"vwap":2011},"2025-05-29",27.29,27.254,0.083,10200,{"date":2015,"open":1298,"high":859,"low":2016,"close":2016,"change":965,"percent_change":1609,"volume":2017,"transactions":9,"vwap":2016},"2025-05-28",27.171,5600,{"date":2019,"open":2020,"high":2020,"low":2020,"close":2020,"change":2021,"percent_change":2022,"volume":697,"transactions":9,"vwap":2020},"2025-05-27",27.311,0.433,1.61,{"date":2024,"open":2025,"high":2026,"low":2025,"close":2026,"change":2027,"percent_change":1336,"volume":2028,"transactions":9,"vwap":2026},"2025-05-23",26.74,26.878,-0.147,1900,{"date":2030,"open":2031,"high":2031,"low":2031,"close":2031,"change":847,"percent_change":837,"volume":674,"transactions":9,"vwap":2031},"2025-05-22",27.025,{"date":2033,"open":2034,"high":2035,"low":1279,"close":1279,"change":2036,"percent_change":2037,"volume":891,"transactions":9,"vwap":1279},"2025-05-21",26.98,27.021999,-0.388,-1.42,{"date":2039,"open":2040,"high":2040,"low":2040,"close":2040,"change":691,"percent_change":2041,"volume":674,"transactions":9,"vwap":2040},"2025-05-20",27.358,-0.34,{"date":2043,"open":626,"high":555,"low":626,"close":555,"change":1556,"percent_change":890,"volume":680,"transactions":9,"vwap":555},"2025-05-19",{"date":2045,"open":2046,"high":2046,"low":2046,"close":2046,"change":679,"percent_change":208,"volume":674,"transactions":9,"vwap":2046},"2025-05-16",27.384,{"date":2048,"open":2049,"high":2049,"low":2049,"close":2049,"change":1431,"percent_change":719,"volume":674,"transactions":9,"vwap":2049},"2025-05-15",27.241,{"date":2051,"open":1161,"high":1161,"low":1161,"close":1161,"change":2052,"percent_change":217,"volume":674,"transactions":9,"vwap":1161},"2025-05-14",0.013,{"date":2054,"open":1187,"high":564,"low":1324,"close":1324,"change":2055,"percent_change":1368,"volume":756,"transactions":9,"vwap":1324},"2025-05-13",0.195,{"date":2057,"open":2058,"high":2059,"low":2058,"close":2059,"change":2060,"percent_change":2061,"volume":680,"transactions":9,"vwap":2059},"2025-05-12",26.79,26.947,0.633,2.41,{"date":2063,"open":2064,"high":2064,"low":2065,"close":2065,"change":1717,"percent_change":735,"volume":756,"transactions":9,"vwap":2065},"2025-05-09",26.35,26.314,{"date":2067,"open":2068,"high":2068,"low":2068,"close":2068,"change":2069,"percent_change":2070,"volume":674,"transactions":9,"vwap":2068},"2025-05-08",26.377,0.131,0.5,{"date":2072,"open":2073,"high":2073,"low":2073,"close":2073,"change":867,"percent_change":767,"volume":674,"transactions":9,"vwap":2073},"2025-05-07",26.246,{"date":2075,"open":998,"high":998,"low":2076,"close":2076,"change":2077,"percent_change":332,"volume":697,"transactions":9,"vwap":2076},"2025-05-06",26.201,-0.122,{"date":2079,"open":2080,"high":2080,"low":2080,"close":2080,"change":2081,"percent_change":1076,"volume":674,"transactions":9,"vwap":2080},"2025-05-05",26.323,-0.13,{"date":2083,"open":2084,"high":2084,"low":2085,"close":2085,"change":1373,"percent_change":1562,"volume":687,"transactions":9,"vwap":2085},"2025-05-02",26.46,26.453,{"date":2087,"open":2088,"high":2088,"low":2088,"close":2088,"change":2089,"percent_change":1222,"volume":674,"transactions":9,"vwap":2088},"2025-05-01",26.209,0.108,{"date":2091,"open":2092,"high":2092,"low":2092,"close":2092,"change":2093,"percent_change":843,"volume":674,"transactions":9,"vwap":2092},"2025-04-30",26.101,0.049,{"date":2095,"open":2096,"high":2097,"low":2096,"close":2097,"change":535,"percent_change":115,"volume":674,"transactions":9,"vwap":2097},"2025-04-29",25.92,26.052,{"date":2099,"open":2100,"high":2101,"low":2102,"close":2103,"change":937,"percent_change":51,"volume":756,"transactions":9,"vwap":2103},"2025-04-28",25.82,25.98,25.79,25.972,{"date":180,"open":2105,"high":2105,"low":2105,"close":2105,"change":1264,"percent_change":1264,"volume":674,"transactions":9,"vwap":2105},25.945]