[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-XTR":3,"homepage-market-summary":30,"stock-historical-XTR":175},{"ticker":4,"date":5,"profile":6,"dividend":12,"quote":16},"XTR","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 Tail Risk ETF","NYSE Arca",null,"ETF",true,{"dividend_yield":13,"annual_dividend":14,"frequency":15,"next_ex_date":9},0.5678,0.1664,"Semi-Annual",{"close":17,"open":18,"high":19,"low":20,"prev_close":21,"change":22,"percent_change":23,"volume":24,"transactions":9,"vwap":9,"high_52w":25,"low_52w":26,"avg_volume_52w":27,"range_52w_percent":28,"record_count":29},29.3052,29.27,29.31,29.26,29.4106,-0.1054,-0.36,3078.9065,31.42,24.63,1987.58024794,68.9,1277,{"status":31,"indices":32,"watchlist":77,"sectors":99,"benchmarks":154},"success",[33,42,49,56,63,70],{"symbol":34,"name":35,"price":36,"change":37,"pct_change":38,"is_up":39,"sparkline":40,"date":41},"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":43,"name":44,"price":45,"change":46,"pct_change":47,"is_up":39,"sparkline":48,"date":41},"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":50,"name":51,"price":52,"change":53,"pct_change":54,"is_up":11,"sparkline":55,"date":41},"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":57,"name":58,"price":59,"change":60,"pct_change":61,"is_up":39,"sparkline":62,"date":41},"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":64,"name":65,"price":66,"change":67,"pct_change":68,"is_up":39,"sparkline":69,"date":41},"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":71,"name":72,"price":73,"change":74,"pct_change":75,"is_up":11,"sparkline":76,"date":41},"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",[78,85,92],{"symbol":79,"name":80,"price":81,"change":82,"pct_change":83,"is_up":39,"sparkline":84,"date":41},"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":86,"name":87,"price":88,"change":89,"pct_change":90,"is_up":11,"sparkline":91,"date":41},"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":93,"name":94,"price":95,"change":96,"pct_change":97,"is_up":39,"sparkline":98,"date":41},"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",[100,105,110,115,120,125,130,134,139,144,149],{"name":101,"etf":102,"change":103,"price":104,"is_up":39},"Technology","XLK",-1.79,197.78,{"name":106,"etf":107,"change":108,"price":109,"is_up":11},"Financials","XLF",0.89,54.23,{"name":111,"etf":112,"change":113,"price":114,"is_up":39},"Healthcare","XLV",-0.39,168.16,{"name":116,"etf":117,"change":118,"price":119,"is_up":11},"Consumer Cycl","XLY",0.31,111.7,{"name":121,"etf":122,"change":123,"price":124,"is_up":11},"Consumer Staples","XLP",2.11,83.42,{"name":126,"etf":127,"change":128,"price":129,"is_up":11},"Energy","XLE",2.97,65.24,{"name":131,"etf":132,"change":74,"price":133,"is_up":11},"Industrials","XLI",168.4,{"name":135,"etf":136,"change":137,"price":138,"is_up":11},"Materials","XLB",0.59,49.27,{"name":140,"etf":141,"change":142,"price":143,"is_up":11},"Real Estate","XLRE",0.69,40.85,{"name":145,"etf":146,"change":147,"price":148,"is_up":39},"Utilities","XLU",-0.19,41.07,{"name":150,"etf":151,"change":152,"price":153,"is_up":11},"Comm Services","XLC",0.73,112.07,[155,160,165,170],{"ticker":156,"name":157,"price":158,"change":159,"is_up":39},"SPY","SPDR S&P 500 ETF",773.97,-0.42,{"ticker":161,"name":162,"price":163,"change":164,"is_up":39},"QQQ","Invesco QQQ Trust",747.58,-1.34,{"ticker":166,"name":167,"price":168,"change":169,"is_up":11},"DIA","SPDR Dow Jones ETF",511.65,0.12,{"ticker":171,"name":172,"price":173,"change":174,"is_up":39},"IWM","iShares Russell 2000",277.63,-0.03,{"ticker":4,"total_count":176,"page":177,"page_size":178,"total_pages":177,"summary":179,"data":184},365,1,1000,{"period_high":25,"period_low":26,"average_volume":180,"total_volume":181,"period_return":182,"latest_close":17,"start_date":183,"end_date":5},1619,590795.061985,14.04,"2025-04-25",[185,188,196,204,213,221,231,238,245,255,265,273,282,292,301,309,316,324,330,339,347,355,363,371,380,388,395,403,412,422,429,436,445,454,462,471,480,489,498,505,513,518,528,537,546,554,563,571,582,591,599,606,613,622,629,636,643,650,660,668,675,682,690,696,702,709,717,723,729,735,743,751,757,762,770,776,780,787,794,797,804,810,817,825,832,838,844,851,858,863,871,877,881,886,892,897,900,906,912,915,921,926,932,937,942,947,955,963,969,974,980,987,993,998,1003,1010,1015,1020,1027,1033,1038,1045,1050,1058,1063,1067,1073,1082,1087,1094,1098,1101,1107,1111,1116,1121,1127,1134,1140,1146,1153,1158,1163,1170,1175,1182,1187,1195,1202,1209,1216,1223,1231,1235,1238,1242,1248,1254,1260,1265,1270,1277,1282,1287,1293,1298,1303,1310,1315,1322,1326,1332,1338,1346,1352,1358,1362,1370,1377,1383,1390,1396,1401,1406,1411,1415,1420,1426,1430,1436,1440,1443,1446,1450,1455,1459,1463,1468,1475,1480,1487,1494,1499,1505,1510,1514,1519,1527,1532,1537,1543,1548,1552,1557,1562,1568,1572,1575,1582,1588,1593,1597,1601,1606,1612,1618,1623,1627,1631,1638,1644,1647,1653,1657,1660,1665,1669,1675,1682,1686,1692,1697,1701,1706,1709,1714,1719,1724,1728,1734,1740,1745,1749,1751,1754,1759,1764,1768,1772,1776,1783,1788,1794,1799,1803,1808,1813,1819,1824,1828,1833,1837,1841,1846,1850,1855,1861,1865,1870,1873,1877,1881,1887,1891,1897,1903,1907,1912,1918,1921,1926,1932,1936,1941,1945,1949,1954,1959,1964,1968,1970,1975,1978,1981,1983,1987,1990,1994,1998,2000,2004,2009,2014,2016,2018,2022,2025,2029,2032,2038,2042,2047,2051,2055,2060,2064,2069,2073,2077,2081,2086,2090,2094,2100,2104,2107,2111,2115,2118,2121,2125,2128,2131,2135,2140,2144,2150,2155,2160,2164,2168,2173,2175,2180,2186,2189,2195,2198,2204,2208,2213,2216,2221,2226,2231],{"date":5,"open":18,"high":19,"low":20,"close":17,"change":22,"percent_change":23,"volume":24,"transactions":186,"vwap":187},43,29.2822,{"date":189,"open":190,"high":191,"low":190,"close":21,"change":192,"percent_change":152,"volume":193,"transactions":194,"vwap":195},"2026-10-06",29.41,29.44,0.2118,569.2315,27,29.4185,{"date":197,"open":198,"high":199,"low":198,"close":199,"change":200,"percent_change":201,"volume":202,"transactions":194,"vwap":203},"2026-10-05",29.191,29.1988,0.162,0.56,303.8915,29.1669,{"date":205,"open":206,"high":206,"low":207,"close":207,"change":208,"percent_change":209,"volume":210,"transactions":211,"vwap":212},"2026-10-02",29.09,29.0368,0.2368,0.82,3241.0423,30,29.0605,{"date":214,"open":215,"high":215,"low":215,"close":215,"change":216,"percent_change":217,"volume":218,"transactions":219,"vwap":220},"2026-10-01",28.8,-0.0455,-0.16,146.0443,21,28.8045,{"date":222,"open":223,"high":224,"low":225,"close":225,"change":226,"percent_change":227,"volume":228,"transactions":229,"vwap":230},"2026-09-30",28.95,28.96,28.8455,-0.0111,-0.04,3096.15528,39,28.9089,{"date":232,"open":233,"high":233,"low":233,"close":233,"change":234,"percent_change":217,"volume":235,"transactions":236,"vwap":237},"2026-09-29",28.8566,-0.0452,18.0443,19,28.8762,{"date":239,"open":240,"high":240,"low":240,"close":240,"change":241,"percent_change":242,"volume":243,"transactions":219,"vwap":244},"2026-09-28",28.9018,-0.2213,-0.76,46.0623,28.9736,{"date":246,"open":247,"high":248,"low":249,"close":248,"change":250,"percent_change":251,"volume":252,"transactions":253,"vwap":254},"2026-09-25",29.03,29.1231,28.99,0.1289,0.44,2153.423854,48,29.0116,{"date":256,"open":257,"high":258,"low":259,"close":258,"change":260,"percent_change":261,"volume":262,"transactions":263,"vwap":264},"2026-09-24",28.9702,28.9942,28.97,0.007,0.02,513.5229,24,28.9705,{"date":266,"open":267,"high":267,"low":268,"close":268,"change":269,"percent_change":270,"volume":271,"transactions":229,"vwap":272},"2026-09-23",29.02,28.9872,-0.1459,-0.5,455.3383,29.0355,{"date":274,"open":275,"high":275,"low":276,"close":276,"change":277,"percent_change":278,"volume":279,"transactions":280,"vwap":281},"2026-09-22",29.2,29.1331,-0.0582,-0.2,1123.564552,34,29.1864,{"date":283,"open":284,"high":285,"low":284,"close":286,"change":287,"percent_change":288,"volume":289,"transactions":290,"vwap":291},"2026-09-21",29.15,29.219,29.1913,0.3916,1.36,400.0953,38,29.1688,{"date":293,"open":294,"high":295,"low":296,"close":295,"change":297,"percent_change":261,"volume":298,"transactions":299,"vwap":300},"2026-09-18",28.731,28.7997,28.681,0.0047,258.0603,20,28.7133,{"date":302,"open":303,"high":303,"low":303,"close":303,"change":304,"percent_change":305,"volume":306,"transactions":307,"vwap":308},"2026-09-17",28.795,0.339,1.19,84.0603,26,28.7432,{"date":310,"open":311,"high":311,"low":311,"close":311,"change":312,"percent_change":113,"volume":313,"transactions":314,"vwap":315},"2026-09-16",28.456,-0.1117,15.0603,17,28.5939,{"date":317,"open":318,"high":318,"low":319,"close":319,"change":320,"percent_change":321,"volume":322,"transactions":194,"vwap":323},"2026-09-15",28.75,28.5677,-0.1515,-0.53,207.8053,28.7235,{"date":325,"open":326,"high":326,"low":326,"close":326,"change":327,"percent_change":38,"volume":328,"transactions":219,"vwap":329},"2026-09-14",28.7192,-0.1354,20.8433,28.6901,{"date":331,"open":332,"high":332,"low":333,"close":333,"change":334,"percent_change":335,"volume":336,"transactions":337,"vwap":338},"2026-09-11",28.865,28.8546,0.2444,0.85,250.0903,28,28.8705,{"date":340,"open":341,"high":342,"low":341,"close":342,"change":343,"percent_change":344,"volume":345,"transactions":307,"vwap":346},"2026-09-10",28.6,28.6102,-0.1598,-0.56,292.0603,28.6053,{"date":348,"open":349,"high":349,"low":350,"close":350,"change":351,"percent_change":352,"volume":353,"transactions":307,"vwap":354},"2026-09-09",28.79,28.77,-0.1319,-0.46,255.0603,28.792,{"date":356,"open":357,"high":357,"low":357,"close":357,"change":358,"percent_change":359,"volume":360,"transactions":361,"vwap":362},"2026-09-08",28.9019,-0.1715,-0.59,154.1143,22,28.9392,{"date":364,"open":365,"high":366,"low":365,"close":366,"change":367,"percent_change":368,"volume":369,"transactions":299,"vwap":370},"2026-09-04",29.07,29.0734,-0.1428,-0.49,141.0603,29.0757,{"date":372,"open":373,"high":374,"low":373,"close":375,"change":376,"percent_change":377,"volume":378,"transactions":280,"vwap":379},"2026-09-03",28.94,29.23,29.2162,0.3395,1.18,469.0343,29.0853,{"date":381,"open":215,"high":382,"low":215,"close":382,"change":383,"percent_change":384,"volume":385,"transactions":386,"vwap":387},"2026-09-02",28.8767,0.1432,0.5,174.5896,25,28.8088,{"date":389,"open":390,"high":390,"low":390,"close":390,"change":391,"percent_change":392,"volume":393,"transactions":386,"vwap":394},"2026-09-01",28.7335,-0.2337,-0.81,93.5366,28.7562,{"date":396,"open":397,"high":397,"low":397,"close":397,"change":398,"percent_change":399,"volume":400,"transactions":401,"vwap":402},"2026-08-31",28.9672,-0.0908,-0.31,276.679954,56,28.9423,{"date":404,"open":405,"high":405,"low":406,"close":407,"change":408,"percent_change":409,"volume":410,"transactions":386,"vwap":411},"2026-08-28",29.165,29.05,29.058,-0.0671,-0.23,680.1946,29.1271,{"date":413,"open":414,"high":415,"low":416,"close":415,"change":417,"percent_change":418,"volume":419,"transactions":420,"vwap":421},"2026-08-27",29.095,29.1251,29.085,0.1942,0.67,350.2726,29,29.0874,{"date":423,"open":424,"high":424,"low":424,"close":424,"change":425,"percent_change":426,"volume":427,"transactions":386,"vwap":428},"2026-08-26",28.9309,0.0002,0,33.6746,28.9415,{"date":430,"open":431,"high":431,"low":431,"close":431,"change":432,"percent_change":433,"volume":434,"transactions":263,"vwap":435},"2026-08-25",28.9307,0.0871,0.3,92.6406,28.9165,{"date":437,"open":215,"high":438,"low":349,"close":439,"change":440,"percent_change":441,"volume":442,"transactions":443,"vwap":444},"2026-08-24",28.89,28.8436,-0.0852,-0.29,3557.612,55,28.8177,{"date":446,"open":447,"high":448,"low":447,"close":449,"change":450,"percent_change":451,"volume":452,"transactions":307,"vwap":453},"2026-08-21",28.9,28.935,28.9288,0.1059,0.37,603.1328,28.9207,{"date":455,"open":447,"high":447,"low":456,"close":456,"change":457,"percent_change":458,"volume":459,"transactions":460,"vwap":461},"2026-08-20",28.8229,-0.2112,-0.73,1247.8074,89,28.9164,{"date":463,"open":464,"high":465,"low":466,"close":466,"change":467,"percent_change":169,"volume":468,"transactions":469,"vwap":470},"2026-08-19",29.155,29.159,29.0341,0.036,6209.295454,69,29.1135,{"date":472,"open":473,"high":473,"low":474,"close":474,"change":475,"percent_change":476,"volume":477,"transactions":478,"vwap":479},"2026-08-18",29.08,28.9981,-0.1952,-0.67,1382.369791,40,29.0329,{"date":481,"open":482,"high":20,"low":483,"close":483,"change":484,"percent_change":485,"volume":486,"transactions":487,"vwap":488},"2026-08-17",29.25,29.1933,-0.1288,-0.44,1414.7259,46,29.2532,{"date":490,"open":491,"high":492,"low":491,"close":492,"change":493,"percent_change":494,"volume":495,"transactions":496,"vwap":497},"2026-08-14",29.306,29.3221,-0.0627,-0.21,956.5409,31,29.3112,{"date":499,"open":500,"high":500,"low":500,"close":500,"change":501,"percent_change":502,"volume":503,"transactions":386,"vwap":504},"2026-08-13",29.3848,0.211,0.72,33.9729,29.3287,{"date":506,"open":507,"high":482,"low":508,"close":508,"change":509,"percent_change":510,"volume":511,"transactions":361,"vwap":512},"2026-08-12",29.22,29.1738,0.0238,0.08,437.8429,29.065,{"date":514,"open":284,"high":284,"low":284,"close":284,"change":515,"percent_change":217,"volume":516,"transactions":194,"vwap":517},"2026-08-11",-0.0475,643.5369,29.1407,{"date":519,"open":520,"high":521,"low":520,"close":522,"change":523,"percent_change":524,"volume":525,"transactions":526,"vwap":527},"2026-08-10",29.11,29.2359,29.1975,-0.0222,-0.08,2435.1989,35,29.2255,{"date":529,"open":530,"high":507,"low":531,"close":532,"change":533,"percent_change":534,"volume":535,"transactions":487,"vwap":536},"2026-08-07",29.19,29.13,29.2197,0.1744,0.6,2348.5109,29.1906,{"date":538,"open":247,"high":539,"low":540,"close":539,"change":541,"percent_change":542,"volume":543,"transactions":544,"vwap":545},"2026-08-06",29.0453,28.98,-0.1067,-0.37,8534.4249,79,28.9985,{"date":547,"open":275,"high":374,"low":548,"close":548,"change":549,"percent_change":550,"volume":551,"transactions":552,"vwap":553},"2026-08-05",29.152,-0.0184,-0.06,612.9319,37,29.2317,{"date":555,"open":556,"high":557,"low":556,"close":557,"change":558,"percent_change":559,"volume":560,"transactions":561,"vwap":562},"2026-08-04",28.91,29.1704,0.5084,1.77,964.8429,36,29.0033,{"date":564,"open":565,"high":566,"low":565,"close":566,"change":567,"percent_change":568,"volume":569,"transactions":263,"vwap":570},"2026-08-03",28.53,28.662,0.427,1.51,235.5856,28.5285,{"date":572,"open":573,"high":574,"low":575,"close":576,"change":577,"percent_change":578,"volume":579,"transactions":580,"vwap":581},"2026-07-31",28.2,28.3,28.04,28.235,0.1304,0.46,9159.6806,108,28.2433,{"date":583,"open":584,"high":585,"low":584,"close":585,"change":586,"percent_change":587,"volume":588,"transactions":589,"vwap":590},"2026-07-30",27.915,28.1046,0.3726,1.34,359.2656,32,28.0136,{"date":592,"open":593,"high":593,"low":594,"close":594,"change":595,"percent_change":596,"volume":597,"transactions":526,"vwap":598},"2026-07-29",27.87,27.732,-0.3736,-1.33,621.7336,27.8716,{"date":600,"open":601,"high":601,"low":601,"close":601,"change":602,"percent_change":603,"volume":604,"transactions":219,"vwap":605},"2026-07-28",28.1056,0.0726,0.26,64.7336,28.0443,{"date":607,"open":608,"high":609,"low":608,"close":609,"change":610,"percent_change":261,"volume":611,"transactions":307,"vwap":612},"2026-07-27",27.9901,28.033,0.0044,394.9318,27.998,{"date":614,"open":615,"high":616,"low":617,"close":617,"change":618,"percent_change":619,"volume":620,"transactions":561,"vwap":621},"2026-07-24",28.081,28.15,28.0286,0.0027,0.01,671.7968,28.0962,{"date":623,"open":624,"high":624,"low":624,"close":624,"change":625,"percent_change":626,"volume":627,"transactions":337,"vwap":628},"2026-07-23",28.0259,-0.3304,-1.17,200.4378,28.0332,{"date":630,"open":631,"high":631,"low":631,"close":631,"change":632,"percent_change":633,"volume":634,"transactions":386,"vwap":635},"2026-07-22",28.3563,-0.0192,-0.07,91.7528,28.1874,{"date":637,"open":638,"high":639,"low":638,"close":639,"change":640,"percent_change":502,"volume":641,"transactions":496,"vwap":642},"2026-07-21",28.26,28.3755,0.2023,341.7528,28.2493,{"date":644,"open":645,"high":645,"low":646,"close":646,"change":647,"percent_change":441,"volume":648,"transactions":478,"vwap":649},"2026-07-20",28.21,28.1732,-0.0815,522.1068,28.2135,{"date":651,"open":652,"high":653,"low":654,"close":654,"change":655,"percent_change":656,"volume":657,"transactions":658,"vwap":659},"2026-07-17",28.28,28.38,28.2547,-0.2197,-0.77,735.7168,41,28.2642,{"date":661,"open":662,"high":662,"low":663,"close":664,"change":665,"percent_change":159,"volume":666,"transactions":469,"vwap":667},"2026-07-16",28.55,28.45,28.4744,-0.1214,1428.1128,28.5062,{"date":669,"open":565,"high":670,"low":671,"close":670,"change":672,"percent_change":603,"volume":673,"transactions":280,"vwap":674},"2026-07-15",28.5958,28.51,0.0754,976.3828,28.5407,{"date":676,"open":677,"high":678,"low":677,"close":678,"change":679,"percent_change":433,"volume":680,"transactions":386,"vwap":681},"2026-07-14",28.43,28.5204,0.0855,729.7008,28.4854,{"date":683,"open":653,"high":684,"low":653,"close":685,"change":686,"percent_change":687,"volume":688,"transactions":194,"vwap":689},"2026-07-13",28.52,28.4349,-0.1951,-0.68,984.4638,28.4156,{"date":691,"open":692,"high":692,"low":692,"close":692,"change":693,"percent_change":694,"volume":695,"transactions":9,"vwap":692},"2026-07-10",28.63,0.116,0.41,100,{"date":697,"open":698,"high":699,"low":698,"close":699,"change":700,"percent_change":502,"volume":701,"transactions":9,"vwap":699},"2026-07-09",28.41,28.514,0.203,1700,{"date":703,"open":704,"high":705,"low":704,"close":705,"change":706,"percent_change":707,"volume":708,"transactions":9,"vwap":705},"2026-07-08",28.24,28.311,-0.068,-0.24,1200,{"date":710,"open":711,"high":711,"low":712,"close":713,"change":714,"percent_change":715,"volume":716,"transactions":9,"vwap":713},"2026-07-07",28.42,28.29,28.379,-0.171,-0.6,10700,{"date":718,"open":719,"high":662,"low":720,"close":662,"change":721,"percent_change":722,"volume":716,"transactions":9,"vwap":662},"2026-07-06",28.47,28.46,0.259,0.92,{"date":724,"open":565,"high":565,"low":573,"close":725,"change":726,"percent_change":727,"volume":728,"transactions":9,"vwap":725},"2026-07-02",28.291,-0.049,-0.17,6900,{"date":730,"open":731,"high":720,"low":732,"close":732,"change":733,"percent_change":278,"volume":734,"transactions":9,"vwap":732},"2026-07-01",28.355,28.34,-0.057,8800,{"date":736,"open":737,"high":738,"low":737,"close":739,"change":740,"percent_change":741,"volume":742,"transactions":9,"vwap":739},"2026-06-30",28.23,28.419,28.397,0.227,0.81,8100,{"date":744,"open":745,"high":746,"low":745,"close":747,"change":748,"percent_change":749,"volume":750,"transactions":9,"vwap":747},"2026-06-29",28.1,28.209,28.17,0.15,0.54,800,{"date":752,"open":753,"high":754,"low":753,"close":754,"change":755,"percent_change":619,"volume":756,"transactions":9,"vwap":754},"2026-06-26",27.97,28.02,0.004,900,{"date":758,"open":573,"high":573,"low":753,"close":759,"change":760,"percent_change":510,"volume":761,"transactions":9,"vwap":759},"2026-06-25",28.016001,0.022,2200,{"date":763,"open":764,"high":765,"low":766,"close":767,"change":768,"percent_change":159,"volume":769,"transactions":9,"vwap":767},"2026-06-24",28.16,28.269,27.99,27.994,-0.118,6400,{"date":771,"open":764,"high":764,"low":772,"close":772,"change":773,"percent_change":774,"volume":775,"transactions":9,"vwap":772},"2026-06-23",28.112,-0.303,-1.07,200,{"date":777,"open":653,"high":692,"low":653,"close":778,"change":779,"percent_change":159,"volume":761,"transactions":9,"vwap":778},"2026-06-22",28.415,-0.119,{"date":781,"open":684,"high":782,"low":783,"close":784,"change":785,"percent_change":786,"volume":756,"transactions":9,"vwap":784},"2026-06-18",28.54,28.49,28.534,0.274,0.97,{"date":788,"open":789,"high":790,"low":638,"close":638,"change":791,"percent_change":792,"volume":793,"transactions":9,"vwap":638},"2026-06-17",28.639,28.65,-0.34,-1.19,700,{"date":795,"open":796,"high":796,"low":341,"close":341,"change":217,"percent_change":344,"volume":750,"transactions":9,"vwap":341},"2026-06-16",28.725,{"date":798,"open":799,"high":350,"low":799,"close":800,"change":801,"percent_change":802,"volume":803,"transactions":9,"vwap":800},"2026-06-15",28.68,28.76,0.519,1.84,10200,{"date":805,"open":806,"high":807,"low":808,"close":807,"change":693,"percent_change":694,"volume":809,"transactions":9,"vwap":807},"2026-06-12",28.145,28.241,28.059999,1500,{"date":811,"open":812,"high":813,"low":812,"close":813,"change":814,"percent_change":815,"volume":816,"transactions":9,"vwap":813},"2026-06-11",27.71,28.125,0.45,1.63,600,{"date":818,"open":819,"high":820,"low":821,"close":821,"change":822,"percent_change":823,"volume":824,"transactions":9,"vwap":821},"2026-06-10",27.83,28.075001,27.675,-0.435,-1.55,1900,{"date":826,"open":827,"high":827,"low":337,"close":828,"change":829,"percent_change":830,"volume":831,"transactions":9,"vwap":828},"2026-06-09",28.44,28.11,-0.037,-0.13,2400,{"date":833,"open":574,"high":574,"low":834,"close":834,"change":835,"percent_change":836,"volume":837,"transactions":9,"vwap":834},"2026-06-08",28.147,0.015,0.05,1100,{"date":839,"open":840,"high":840,"low":840,"close":840,"change":841,"percent_change":842,"volume":843,"transactions":9,"vwap":840},"2026-06-05",28.132,-0.725,-2.51,300,{"date":845,"open":846,"high":847,"low":848,"close":847,"change":849,"percent_change":694,"volume":850,"transactions":9,"vwap":847},"2026-06-04",28.85,28.857,28.84,0.119,1300,{"date":852,"open":303,"high":303,"low":853,"close":854,"change":855,"percent_change":856,"volume":857,"transactions":9,"vwap":854},"2026-06-03",28.72,28.738,-0.187,-0.65,500,{"date":859,"open":860,"high":860,"low":860,"close":860,"change":861,"percent_change":862,"volume":775,"transactions":9,"vwap":860},"2026-06-02",28.925,0.052,0.18,{"date":864,"open":865,"high":865,"low":866,"close":867,"change":868,"percent_change":869,"volume":870,"transactions":9,"vwap":867},"2026-06-01",30.25,28.83,28.873,0.067,0.23,2500,{"date":872,"open":866,"high":873,"low":874,"close":874,"change":875,"percent_change":876,"volume":809,"transactions":9,"vwap":874},"2026-05-29",28.88,28.806,0.112,0.39,{"date":878,"open":684,"high":879,"low":684,"close":879,"change":693,"percent_change":694,"volume":880,"transactions":9,"vwap":879},"2026-05-28",28.694,400,{"date":882,"open":692,"high":692,"low":883,"close":883,"change":884,"percent_change":885,"volume":750,"transactions":9,"vwap":883},"2026-05-27",28.578,-0.044,-0.15,{"date":887,"open":684,"high":789,"low":684,"close":888,"change":889,"percent_change":890,"volume":891,"transactions":9,"vwap":888},"2026-05-26",28.622,0.218,0.77,2100,{"date":893,"open":671,"high":671,"low":894,"close":895,"change":896,"percent_change":74,"volume":837,"transactions":9,"vwap":895},"2026-05-22",28.385,28.404,0.093,{"date":898,"open":712,"high":705,"low":712,"close":705,"change":510,"percent_change":899,"volume":843,"transactions":9,"vwap":705},"2026-05-21",0.28,{"date":901,"open":573,"high":902,"low":903,"close":902,"change":904,"percent_change":905,"volume":880,"transactions":9,"vwap":902},"2026-05-20",28.231,28.151,0.304,1.09,{"date":907,"open":908,"high":753,"low":909,"close":909,"change":910,"percent_change":687,"volume":911,"transactions":9,"vwap":909},"2026-05-19",27.969,27.927,-0.192,1600,{"date":913,"open":337,"high":914,"low":337,"close":914,"change":884,"percent_change":217,"volume":816,"transactions":9,"vwap":914},"2026-05-18",28.119,{"date":916,"open":917,"high":917,"low":918,"close":918,"change":919,"percent_change":920,"volume":756,"transactions":9,"vwap":918},"2026-05-15",28.32,28.163,-0.377,-1.32,{"date":922,"open":720,"high":782,"low":698,"close":782,"change":923,"percent_change":924,"volume":925,"transactions":9,"vwap":782},"2026-05-14",0.21,0.74,2300,{"date":927,"open":928,"high":929,"low":745,"close":929,"change":930,"percent_change":931,"volume":831,"transactions":9,"vwap":929},"2026-05-13",28.31,28.33,0.16,0.57,{"date":933,"open":934,"high":747,"low":935,"close":747,"change":174,"percent_change":936,"volume":816,"transactions":9,"vwap":747},"2026-05-12",28.07,27.91,-0.11,{"date":938,"open":939,"high":704,"low":939,"close":573,"change":54,"percent_change":940,"volume":941,"transactions":9,"vwap":573},"2026-05-11",28.13,0.36,9200,{"date":943,"open":944,"high":939,"low":944,"close":745,"change":945,"percent_change":946,"volume":178,"transactions":9,"vwap":745},"2026-05-08",28.035,0.223,0.8,{"date":948,"open":949,"high":950,"low":951,"close":951,"change":952,"percent_change":953,"volume":954,"transactions":9,"vwap":951},"2026-05-07",28.030001,28.069,27.877,-0.114,-0.41,3800,{"date":956,"open":957,"high":958,"low":959,"close":958,"change":960,"percent_change":961,"volume":962,"transactions":9,"vwap":958},"2026-05-06",27.92,27.991,27.88,0.407,1.48,5100,{"date":964,"open":965,"high":966,"low":965,"close":967,"change":968,"percent_change":741,"volume":701,"transactions":9,"vwap":967},"2026-05-05",27.5,27.66,27.584,0.221,{"date":970,"open":971,"high":971,"low":972,"close":972,"change":973,"percent_change":368,"volume":756,"transactions":9,"vwap":972},"2026-05-04",27.465,27.363,-0.135,{"date":975,"open":976,"high":977,"low":976,"close":978,"change":979,"percent_change":54,"volume":708,"transactions":9,"vwap":978},"2026-05-01",27.45,27.56,27.498,0.028,{"date":981,"open":982,"high":983,"low":982,"close":983,"change":984,"percent_change":985,"volume":986,"transactions":9,"vwap":983},"2026-04-30",27.265,27.47,0.346,1.28,12100,{"date":988,"open":989,"high":990,"low":991,"close":991,"change":992,"percent_change":524,"volume":857,"transactions":9,"vwap":991},"2026-04-29",27.17,27.18,27.124,-0.021,{"date":994,"open":995,"high":990,"low":996,"close":997,"change":973,"percent_change":368,"volume":809,"transactions":9,"vwap":997},"2026-04-28",27.179,27.135,27.145,{"date":999,"open":1000,"high":1001,"low":1000,"close":1001,"change":1002,"percent_change":169,"volume":880,"transactions":9,"vwap":1001},"2026-04-27",27.215,27.28,0.032,{"date":1004,"open":1005,"high":1006,"low":1007,"close":1008,"change":1009,"percent_change":152,"volume":701,"transactions":9,"vwap":1008},"2026-04-24",27.14,27.27,27.09,27.248,0.198,{"date":1011,"open":1005,"high":1005,"low":1012,"close":1012,"change":1013,"percent_change":1014,"volume":857,"transactions":9,"vwap":1012},"2026-04-23",27.049999,-0.096,-0.35,{"date":1016,"open":1017,"high":1018,"low":1017,"close":1018,"change":721,"percent_change":1019,"volume":857,"transactions":9,"vwap":1018},"2026-04-22",27.01,27.146,0.96,{"date":1021,"open":1022,"high":1023,"low":1024,"close":1024,"change":1025,"percent_change":1026,"volume":837,"transactions":9,"vwap":1024},"2026-04-21",27.119,27.16,26.887,-0.165,-0.61,{"date":1028,"open":1029,"high":1029,"low":1030,"close":1031,"change":550,"percent_change":1032,"volume":701,"transactions":9,"vwap":1031},"2026-04-20",27.2,27.040001,27.052,-0.22,{"date":1034,"open":995,"high":995,"low":1035,"close":1035,"change":1036,"percent_change":1037,"volume":857,"transactions":9,"vwap":1035},"2026-04-17",27.112,0.312,1.16,{"date":1039,"open":1040,"high":1041,"low":1040,"close":1042,"change":1043,"percent_change":1044,"volume":756,"transactions":9,"vwap":1042},"2026-04-16",26.76,26.83,26.8,0.059,0.22,{"date":1046,"open":1047,"high":1040,"low":1047,"close":1048,"change":1049,"percent_change":786,"volume":708,"transactions":9,"vwap":1048},"2026-04-15",26.51,26.741,0.256,{"date":1051,"open":1052,"high":1053,"low":1054,"close":1055,"change":1056,"percent_change":786,"volume":1057,"transactions":9,"vwap":1055},"2026-04-14",26.43,26.5,26.37,26.485,0.254,2700,{"date":1059,"open":1060,"high":1061,"low":1060,"close":1061,"change":1062,"percent_change":722,"volume":793,"transactions":9,"vwap":1061},"2026-04-13",25.96,26.231,0.24,{"date":1064,"open":1065,"high":1065,"low":1066,"close":1066,"change":68,"percent_change":147,"volume":880,"transactions":9,"vwap":1066},"2026-04-10",26.02,25.991,{"date":1068,"open":1069,"high":1070,"low":1071,"close":1070,"change":1072,"percent_change":749,"volume":793,"transactions":9,"vwap":1070},"2026-04-09",25.91,26.041,25.84,0.139,{"date":1074,"open":1075,"high":1076,"low":1077,"close":1078,"change":1079,"percent_change":1080,"volume":1081,"transactions":9,"vwap":1078},"2026-04-08",25.87,25.95,25.79,25.902,0.543,2.14,4200,{"date":1083,"open":1084,"high":1085,"low":1084,"close":1085,"change":1086,"percent_change":748,"volume":843,"transactions":9,"vwap":1085},"2026-04-07",25.285,25.359,0.037,{"date":1088,"open":1089,"high":1090,"low":1091,"close":1090,"change":1092,"percent_change":1093,"volume":870,"transactions":9,"vwap":1090},"2026-04-06",25.275,25.322,25.27,0.064,0.25,{"date":1095,"open":1096,"high":1091,"low":1096,"close":1097,"change":426,"percent_change":426,"volume":911,"transactions":9,"vwap":1097},"2026-04-02",25.030001,25.258,{"date":1099,"open":1097,"high":1097,"low":1097,"close":1097,"change":1072,"percent_change":1100,"volume":178,"transactions":9,"vwap":1097},"2026-04-01",0.55,{"date":1102,"open":1103,"high":1104,"low":1103,"close":1104,"change":1105,"percent_change":1106,"volume":750,"transactions":9,"vwap":1104},"2026-03-31",25.049999,25.119,0.489,1.99,{"date":1108,"open":1109,"high":1109,"low":26,"close":26,"change":633,"percent_change":1110,"volume":816,"transactions":9,"vwap":26},"2026-03-30",24.735,-0.28,{"date":1112,"open":1113,"high":1113,"low":1113,"close":1113,"change":1114,"percent_change":1115,"volume":843,"transactions":9,"vwap":1113},"2026-03-27",24.7,-0.295,-1.18,{"date":1117,"open":1118,"high":1118,"low":1119,"close":1119,"change":1120,"percent_change":67,"volume":756,"transactions":9,"vwap":1119},"2026-03-26",25.175,24.995,-0.329,{"date":1122,"open":1123,"high":1123,"low":1124,"close":1124,"change":1125,"percent_change":1126,"volume":708,"transactions":9,"vwap":1124},"2026-03-25",25.39,25.324,0.095,0.38,{"date":1128,"open":1129,"high":1130,"low":1131,"close":1131,"change":1132,"percent_change":542,"volume":1133,"transactions":9,"vwap":1131},"2026-03-24",25.25,25.339,25.229,-0.093,2000,{"date":1135,"open":1136,"high":1137,"low":1138,"close":1090,"change":1139,"percent_change":946,"volume":850,"transactions":9,"vwap":1090},"2026-03-23",25.38,25.509,25.32,0.202,{"date":1141,"open":1142,"high":1142,"low":386,"close":1143,"change":1144,"percent_change":67,"volume":1145,"transactions":9,"vwap":1143},"2026-03-20",25.3,25.12,-0.332,5700,{"date":1147,"open":1148,"high":1149,"low":1142,"close":1149,"change":1150,"percent_change":1151,"volume":1152,"transactions":9,"vwap":1149},"2026-03-19",25.37,25.452,-0.066,-0.26,1400,{"date":1154,"open":1155,"high":1155,"low":1156,"close":1156,"change":1157,"percent_change":164,"volume":962,"transactions":9,"vwap":1156},"2026-03-18",25.73,25.518,-0.346,{"date":1159,"open":1060,"high":1060,"low":1160,"close":1160,"change":1161,"percent_change":1162,"volume":837,"transactions":9,"vwap":1160},"2026-03-17",25.864,0.069,0.27,{"date":1164,"open":1155,"high":1165,"low":1166,"close":1167,"change":1168,"percent_change":1169,"volume":761,"transactions":9,"vwap":1167},"2026-03-16",25.9,25.72,25.795,0.233,0.91,{"date":1171,"open":1172,"high":1172,"low":1173,"close":1173,"change":1025,"percent_change":1174,"volume":891,"transactions":9,"vwap":1173},"2026-03-13",25.659,25.562,-0.64,{"date":1176,"open":1177,"high":1177,"low":1178,"close":1178,"change":1179,"percent_change":1180,"volume":1181,"transactions":9,"vwap":1178},"2026-03-12",26.049999,25.727,-0.371,-1.42,8000,{"date":1183,"open":1184,"high":1185,"low":1184,"close":1185,"change":1186,"percent_change":633,"volume":775,"transactions":9,"vwap":1185},"2026-03-11",26.040001,26.098,-0.018,{"date":1188,"open":1189,"high":1190,"low":1191,"close":1192,"change":1193,"percent_change":707,"volume":1194,"transactions":9,"vwap":1192},"2026-03-10",26.12,26.365,26.1,26.116,-0.063,7300,{"date":1196,"open":1197,"high":1198,"low":1197,"close":1198,"change":1199,"percent_change":1200,"volume":1201,"transactions":9,"vwap":1198},"2026-03-09",25.7,26.179,0.164,0.63,3100,{"date":1203,"open":1204,"high":1205,"low":1204,"close":1206,"change":1207,"percent_change":1208,"volume":891,"transactions":9,"vwap":1206},"2026-03-06",26.00099945,26.09,26.014999,-0.306,-1.16,{"date":1210,"open":1211,"high":1211,"low":1212,"close":1213,"change":1214,"percent_change":687,"volume":1215,"transactions":9,"vwap":1213},"2026-03-05",26.4,26.265,26.321,-0.179,5400,{"date":1217,"open":1218,"high":1219,"low":1218,"close":1053,"change":1220,"percent_change":1221,"volume":1222,"transactions":9,"vwap":1053},"2026-03-04",26.42,26.514,0.17,0.65,6100,{"date":1224,"open":1225,"high":1226,"low":1227,"close":1228,"change":1032,"percent_change":1229,"volume":1230,"transactions":9,"vwap":1228},"2026-03-03",26.01,26.36,25.955,26.33,-0.83,17000,{"date":1232,"open":1225,"high":1233,"low":1225,"close":1233,"change":426,"percent_change":426,"volume":1234,"transactions":9,"vwap":1233},"2026-03-02",26.55,4600,{"date":1236,"open":1237,"high":1233,"low":1237,"close":1233,"change":936,"percent_change":953,"volume":1201,"transactions":9,"vwap":1233},"2026-02-27",26.46,{"date":1239,"open":1240,"high":1240,"low":1047,"close":1241,"change":1013,"percent_change":23,"volume":1081,"transactions":9,"vwap":1241},"2026-02-26",26.68,26.66,{"date":1243,"open":1240,"high":1244,"low":1245,"close":1244,"change":1246,"percent_change":1247,"volume":857,"transactions":9,"vwap":1244},"2026-02-25",26.756,26.65,0.199,0.75,{"date":1249,"open":1052,"high":1250,"low":1052,"close":1251,"change":1252,"percent_change":137,"volume":1253,"transactions":9,"vwap":1251},"2026-02-24",26.58,26.557,0.157,1800,{"date":1255,"open":1256,"high":1256,"low":1257,"close":1211,"change":1151,"percent_change":1258,"volume":1259,"transactions":9,"vwap":1211},"2026-02-23",26.72,26.345,-0.98,5300,{"date":1261,"open":1262,"high":1241,"low":1263,"close":1241,"change":501,"percent_change":946,"volume":1264,"transactions":9,"vwap":1241},"2026-02-20",26.59,26.48,3700,{"date":1266,"open":1267,"high":1267,"low":1052,"close":1268,"change":1269,"percent_change":159,"volume":911,"transactions":9,"vwap":1268},"2026-02-19",26.505,26.449,-0.111,{"date":1271,"open":1233,"high":1272,"low":1273,"close":1274,"change":1275,"percent_change":418,"volume":1276,"transactions":9,"vwap":1274},"2026-02-18",26.6,26.52,26.56,0.176,6200,{"date":1278,"open":1226,"high":1279,"low":1226,"close":1279,"change":1280,"percent_change":1281,"volume":857,"transactions":9,"vwap":1279},"2026-02-17",26.384,0.018,0.07,{"date":1283,"open":1284,"high":1052,"low":1284,"close":1285,"change":1286,"percent_change":550,"volume":857,"transactions":9,"vwap":1285},"2026-02-13",26.325,26.366,-0.017,{"date":1288,"open":1289,"high":1041,"low":1290,"close":1290,"change":919,"percent_change":1291,"volume":1292,"transactions":9,"vwap":1290},"2026-02-12",26.74,26.383,-1.41,2600,{"date":1294,"open":1295,"high":1295,"low":1256,"close":1040,"change":1296,"percent_change":1297,"volume":850,"transactions":9,"vwap":1040},"2026-02-11",26.94,0.012,0.04,{"date":1299,"open":1300,"high":1300,"low":1301,"close":1301,"change":1302,"percent_change":159,"volume":816,"transactions":9,"vwap":1301},"2026-02-10",26.86,26.748,-0.113,{"date":1304,"open":1289,"high":1305,"low":1289,"close":1306,"change":1307,"percent_change":1308,"volume":1309,"transactions":9,"vwap":1306},"2026-02-09",26.91,26.861,0.127,0.48,4500,{"date":1311,"open":1312,"high":1313,"low":1312,"close":1313,"change":1314,"percent_change":559,"volume":793,"transactions":9,"vwap":1313},"2026-02-06",26.419,26.734,0.465,{"date":1316,"open":1317,"high":1318,"low":1319,"close":1319,"change":1320,"percent_change":1321,"volume":1133,"transactions":9,"vwap":1319},"2026-02-05",26.3,26.309,26.269,-0.321,-1.21,{"date":1323,"open":1262,"high":1262,"low":1262,"close":1262,"change":1324,"percent_change":1325,"volume":816,"transactions":9,"vwap":1262},"2026-02-04",-0.12,-0.45,{"date":1327,"open":1328,"high":1328,"low":1329,"close":1330,"change":494,"percent_change":1331,"volume":831,"transactions":9,"vwap":1330},"2026-02-03",26.78,26.57,26.71,-0.78,{"date":1333,"open":1334,"high":1295,"low":1334,"close":1335,"change":1336,"percent_change":1337,"volume":1259,"transactions":9,"vwap":1335},"2026-02-02",26.88,26.92,0.171,0.64,{"date":1339,"open":1340,"high":1041,"low":1341,"close":1342,"change":1343,"percent_change":1344,"volume":1345,"transactions":9,"vwap":1342},"2026-01-30",26.828,26.622,26.749,-0.102,-0.38,6000,{"date":1347,"open":1348,"high":1348,"low":1349,"close":1350,"change":726,"percent_change":1351,"volume":1222,"transactions":9,"vwap":1350},"2026-01-29",26.98,26.67,26.851,-0.18,{"date":1353,"open":1354,"high":1354,"low":1355,"close":1355,"change":1356,"percent_change":1357,"volume":178,"transactions":9,"vwap":1355},"2026-01-28",26.97,26.9,0.009,0.03,{"date":1359,"open":1305,"high":1305,"low":1360,"close":1360,"change":1361,"percent_change":940,"volume":843,"transactions":9,"vwap":1360},"2026-01-27",26.891,0.097,{"date":1363,"open":1364,"high":1365,"low":1366,"close":1367,"change":1368,"percent_change":1369,"volume":809,"transactions":9,"vwap":1367},"2026-01-26",26.779,26.85,26.75,26.794,0.142,0.53,{"date":1371,"open":1372,"high":1373,"low":1374,"close":1375,"change":1376,"percent_change":1351,"volume":1133,"transactions":9,"vwap":1375},"2026-01-23",26.64,26.699,26.63,26.652,-0.048,{"date":1378,"open":1365,"high":1365,"low":1379,"close":1380,"change":1381,"percent_change":1369,"volume":1382,"transactions":9,"vwap":1380},"2026-01-22",26.61,26.7,0.14,3900,{"date":1384,"open":1385,"high":1386,"low":1385,"close":1274,"change":1387,"percent_change":1388,"volume":1389,"transactions":9,"vwap":1274},"2026-01-21",26.39,28.64,0.268,1.02,2800,{"date":1391,"open":1263,"high":1392,"low":1393,"close":1393,"change":368,"percent_change":1394,"volume":1395,"transactions":9,"vwap":1393},"2026-01-20",26.54,26.292,-1.83,3500,{"date":1397,"open":1398,"high":1398,"low":1366,"close":1399,"change":260,"percent_change":1357,"volume":1400,"transactions":9,"vwap":1399},"2026-01-16",26.84,26.782,3000,{"date":1402,"open":1335,"high":1335,"low":1366,"close":1403,"change":1404,"percent_change":1405,"volume":831,"transactions":9,"vwap":1403},"2026-01-15",26.775,0.025,0.09,{"date":1407,"open":1408,"high":1366,"low":1409,"close":1366,"change":830,"percent_change":1410,"volume":1152,"transactions":9,"vwap":1366},"2026-01-14",26.715,26.62,-0.48,{"date":1412,"open":1398,"high":1413,"low":1041,"close":1334,"change":1414,"percent_change":550,"volume":954,"transactions":9,"vwap":1334},"2026-01-13",26.89,-0.015,{"date":1416,"open":1417,"high":1295,"low":1417,"close":1418,"change":1419,"percent_change":169,"volume":1057,"transactions":9,"vwap":1418},"2026-01-12",26.77,26.895,0.031,{"date":1421,"open":1422,"high":1423,"low":1422,"close":1424,"change":1425,"percent_change":578,"volume":1133,"transactions":9,"vwap":1424},"2026-01-09",26.82,26.919,26.864,0.124,{"date":1427,"open":1328,"high":1328,"low":1428,"close":1289,"change":1429,"percent_change":930,"volume":1389,"transactions":9,"vwap":1289},"2026-01-08",26.69,0.044,{"date":1431,"open":1432,"high":1305,"low":1433,"close":1433,"change":1434,"percent_change":1435,"volume":1264,"transactions":9,"vwap":1433},"2026-01-07",26.81,26.696,-0.086,-0.32,{"date":1437,"open":1428,"high":1432,"low":1428,"close":1399,"change":1438,"percent_change":1221,"volume":1439,"transactions":9,"vwap":1399},"2026-01-06",0.173,3600,{"date":1441,"open":1374,"high":1374,"low":1442,"close":1442,"change":923,"percent_change":946,"volume":750,"transactions":9,"vwap":1442},"2026-01-05",26.609,{"date":1444,"open":1237,"high":1047,"low":1226,"close":1445,"change":1376,"percent_change":1351,"volume":1389,"transactions":9,"vwap":1445},"2026-01-02",26.399,{"date":1447,"open":1241,"high":1241,"low":1448,"close":1448,"change":1449,"percent_change":242,"volume":1057,"transactions":9,"vwap":1448},"2025-12-31",26.447,-0.203,{"date":1451,"open":1349,"high":1349,"low":1452,"close":1245,"change":1453,"percent_change":1454,"volume":1253,"transactions":9,"vwap":1245},"2025-12-30",26.571,-4.599,-14.72,{"date":1456,"open":1457,"high":1457,"low":1457,"close":1457,"change":714,"percent_change":1458,"volume":857,"transactions":9,"vwap":1457},"2025-12-29",31.249,-0.54,{"date":1460,"open":1461,"high":25,"low":1462,"close":25,"change":426,"percent_change":426,"volume":831,"transactions":9,"vwap":25},"2025-12-26",31.41,31.37,{"date":1464,"open":1465,"high":25,"low":1466,"close":25,"change":1467,"percent_change":578,"volume":925,"transactions":9,"vwap":25},"2025-12-24",31.33,31.285,0.145,{"date":1469,"open":1470,"high":1471,"low":1470,"close":1472,"change":1473,"percent_change":1474,"volume":728,"transactions":9,"vwap":1472},"2025-12-23",31.18,31.31,31.275,0.135,0.43,{"date":1476,"open":1477,"high":1470,"low":1477,"close":1478,"change":1479,"percent_change":201,"volume":1439,"transactions":9,"vwap":1478},"2025-12-22",31.02,31.14,0.174,{"date":1481,"open":1482,"high":1483,"low":1484,"close":1485,"change":1486,"percent_change":534,"volume":708,"transactions":9,"vwap":1485},"2025-12-19",30.943,31.01,30.9,30.966,0.186,{"date":1488,"open":1489,"high":1490,"low":1491,"close":1491,"change":1492,"percent_change":1493,"volume":891,"transactions":9,"vwap":1491},"2025-12-18",30.797,30.85,30.78,0.289,0.95,{"date":1495,"open":1484,"high":1484,"low":1496,"close":1496,"change":1497,"percent_change":1498,"volume":793,"transactions":9,"vwap":1496},"2025-12-17",30.491,-0.378,-1.22,{"date":1500,"open":1501,"high":1484,"low":1502,"close":1503,"change":1504,"percent_change":441,"volume":925,"transactions":9,"vwap":1503},"2025-12-16",30.804,30.73,30.869,-0.09,{"date":1506,"open":1507,"high":1508,"low":1507,"close":1508,"change":1509,"percent_change":836,"volume":843,"transactions":9,"vwap":1508},"2025-12-15",30.911,30.959,0.016,{"date":1511,"open":1512,"high":1512,"low":1482,"close":1482,"change":1513,"percent_change":774,"volume":857,"transactions":9,"vwap":1482},"2025-12-12",31.3,-0.335,{"date":1515,"open":1516,"high":1517,"low":1516,"close":1517,"change":1518,"percent_change":748,"volume":1201,"transactions":9,"vwap":1517},"2025-12-11",31.1,31.278,0.047,{"date":1520,"open":1521,"high":1522,"low":1523,"close":1524,"change":1525,"percent_change":1526,"volume":1133,"transactions":9,"vwap":1524},"2025-12-10",31.2,31.242,31.19,31.231,0.212,0.68,{"date":1528,"open":1529,"high":1529,"low":1530,"close":1530,"change":1531,"percent_change":261,"volume":857,"transactions":9,"vwap":1530},"2025-12-09",31.028999,31.018999,0.005,{"date":1533,"open":1534,"high":1534,"low":1535,"close":1535,"change":1536,"percent_change":113,"volume":695,"transactions":9,"vwap":1535},"2025-12-08",31.169,31.014,-0.122,{"date":1538,"open":1539,"high":1539,"low":1540,"close":1540,"change":1541,"percent_change":1542,"volume":843,"transactions":9,"vwap":1540},"2025-12-05",31.188,31.136,0.063,0.2,{"date":1544,"open":1545,"high":1546,"low":1547,"close":1547,"change":260,"percent_change":261,"volume":708,"transactions":9,"vwap":1547},"2025-12-04",31.079,31.13,31.073,{"date":1549,"open":1530,"high":1550,"low":1530,"close":1550,"change":1551,"percent_change":433,"volume":880,"transactions":9,"vwap":1550},"2025-12-03",31.066,0.092,{"date":1553,"open":1554,"high":1555,"low":1554,"close":1555,"change":1556,"percent_change":1162,"volume":857,"transactions":9,"vwap":1555},"2025-12-02",30.93,30.974,0.084,{"date":1558,"open":496,"high":1559,"low":1560,"close":1560,"change":1561,"percent_change":270,"volume":809,"transactions":9,"vwap":1560},"2025-12-01",31.07,30.89,-0.156,{"date":1563,"open":1564,"high":1565,"low":1564,"close":1565,"change":1566,"percent_change":1567,"volume":880,"transactions":9,"vwap":1565},"2025-11-28",30.885,31.046,0.106,0.34,{"date":1569,"open":1570,"high":1570,"low":1570,"close":1570,"change":1571,"percent_change":142,"volume":695,"transactions":9,"vwap":1570},"2025-11-26",30.94,0.213,{"date":1573,"open":1574,"high":1574,"low":1574,"close":1574,"change":603,"percent_change":335,"volume":695,"transactions":9,"vwap":1574},"2025-11-25",30.727,{"date":1576,"open":1577,"high":1578,"low":1579,"close":1578,"change":1580,"percent_change":1581,"volume":756,"transactions":9,"vwap":1578},"2025-11-24",30.46,30.467,30.428,0.432,1.44,{"date":1583,"open":1584,"high":1585,"low":1586,"close":1585,"change":1587,"percent_change":1337,"volume":857,"transactions":9,"vwap":1585},"2025-11-21",29.95,30.035,29.866,0.191,{"date":1589,"open":1590,"high":1590,"low":1590,"close":1590,"change":1591,"percent_change":1592,"volume":857,"transactions":9,"vwap":1590},"2025-11-20",29.844,-0.386,-1.28,{"date":1594,"open":1595,"high":1595,"low":1595,"close":1595,"change":1596,"percent_change":1062,"volume":695,"transactions":9,"vwap":1595},"2025-11-19",30.23,0.072,{"date":1598,"open":1599,"high":1599,"low":1599,"close":1599,"change":1600,"percent_change":476,"volume":695,"transactions":9,"vwap":1599},"2025-11-18",30.158,-0.202,{"date":1602,"open":1603,"high":1603,"low":1603,"close":1603,"change":1604,"percent_change":1605,"volume":695,"transactions":9,"vwap":1603},"2025-11-17",30.36,-0.228,-0.75,{"date":1607,"open":1608,"high":1609,"low":1610,"close":1610,"change":1611,"percent_change":227,"volume":843,"transactions":9,"vwap":1610},"2025-11-14",30.65,30.76,30.588,-0.011,{"date":1613,"open":1614,"high":1614,"low":1615,"close":1615,"change":1616,"percent_change":1617,"volume":809,"transactions":9,"vwap":1615},"2025-11-13",31.15,30.599,-0.487,-1.57,{"date":1619,"open":1620,"high":1620,"low":1621,"close":1621,"change":261,"percent_change":1622,"volume":775,"transactions":9,"vwap":1621},"2025-11-12",31.12,31.086,0.06,{"date":1624,"open":1625,"high":1550,"low":1625,"close":1550,"change":1626,"percent_change":930,"volume":843,"transactions":9,"vwap":1550},"2025-11-11",30.97,0.049,{"date":1628,"open":1629,"high":1630,"low":1629,"close":1630,"change":578,"percent_change":568,"volume":816,"transactions":9,"vwap":1630},"2025-11-10",30.895,31.017,{"date":1632,"open":1633,"high":1634,"low":1595,"close":1634,"change":1635,"percent_change":1636,"volume":1637,"transactions":9,"vwap":1634},"2025-11-07",30.4,30.557,-0.006,-0.02,4300,{"date":1639,"open":1640,"high":1640,"low":1641,"close":1641,"change":1642,"percent_change":1643,"volume":857,"transactions":9,"vwap":1641},"2025-11-06",30.77,30.563,-0.318,-1.03,{"date":1645,"open":1646,"high":1646,"low":1646,"close":1646,"change":896,"percent_change":433,"volume":695,"transactions":9,"vwap":1646},"2025-11-05",30.881,{"date":1648,"open":1490,"high":1649,"low":1650,"close":1650,"change":1651,"percent_change":1652,"volume":761,"transactions":9,"vwap":1650},"2025-11-04",30.939,30.788,-0.262,-0.84,{"date":1654,"open":1521,"high":1521,"low":1655,"close":1655,"change":1656,"percent_change":885,"volume":911,"transactions":9,"vwap":1655},"2025-11-03",31.049999,-0.047,{"date":1658,"open":1659,"high":1659,"low":1659,"close":1659,"change":1566,"percent_change":1567,"volume":695,"transactions":9,"vwap":1659},"2025-10-31",31.097,{"date":1661,"open":1478,"high":1478,"low":1662,"close":1662,"change":1663,"percent_change":1664,"volume":809,"transactions":9,"vwap":1662},"2025-10-30",30.991,-0.268,-0.86,{"date":1666,"open":1667,"high":1667,"low":1523,"close":1668,"change":1356,"percent_change":1357,"volume":1264,"transactions":9,"vwap":1668},"2025-10-29",31.39,31.259,{"date":1670,"open":1671,"high":1672,"low":1671,"close":1673,"change":1405,"percent_change":1674,"volume":954,"transactions":9,"vwap":1673},"2025-10-28",31.21,31.28,31.25,0.29,{"date":1676,"open":1547,"high":1677,"low":1678,"close":1679,"change":1680,"percent_change":1019,"volume":1681,"transactions":9,"vwap":1679},"2025-10-27",31.22,31.059999,31.16,0.296,19100,{"date":1683,"open":1684,"high":1684,"low":1684,"close":1684,"change":1168,"percent_change":1685,"volume":843,"transactions":9,"vwap":1684},"2025-10-24",30.864,0.76,{"date":1687,"open":1688,"high":1689,"low":1688,"close":1689,"change":1690,"percent_change":1691,"volume":775,"transactions":9,"vwap":1689},"2025-10-23",30.54,30.631,0.154,0.51,{"date":1693,"open":1694,"high":1694,"low":1695,"close":1695,"change":147,"percent_change":1696,"volume":857,"transactions":9,"vwap":1695},"2025-10-22",30.67,30.477,-0.62,{"date":1698,"open":1699,"high":1694,"low":1699,"close":1700,"change":261,"percent_change":1281,"volume":843,"transactions":9,"vwap":1700},"2025-10-21",30.64,30.667,{"date":1702,"open":1688,"high":1703,"low":1688,"close":1704,"change":1705,"percent_change":741,"volume":793,"transactions":9,"vwap":1704},"2025-10-20",30.7,30.647,0.245,{"date":1707,"open":1708,"high":1708,"low":1708,"close":1708,"change":896,"percent_change":118,"volume":695,"transactions":9,"vwap":1708},"2025-10-17",30.402,{"date":1710,"open":1688,"high":1711,"low":1712,"close":1713,"change":1343,"percent_change":791,"volume":911,"transactions":9,"vwap":1713},"2025-10-16",30.61,30.29,30.309,{"date":1715,"open":1716,"high":1716,"low":1717,"close":1717,"change":1718,"percent_change":876,"volume":816,"transactions":9,"vwap":1717},"2025-10-15",30.47,30.411,0.118,{"date":1720,"open":1721,"high":1721,"low":1722,"close":1722,"change":1723,"percent_change":1351,"volume":880,"transactions":9,"vwap":1722},"2025-10-14",30.38,30.293,-0.056,{"date":1725,"open":1726,"high":1726,"low":1726,"close":1726,"change":451,"percent_change":1727,"volume":775,"transactions":9,"vwap":1726},"2025-10-13",30.349,1.23,{"date":1729,"open":1730,"high":1730,"low":1731,"close":1731,"change":1732,"percent_change":1733,"volume":1152,"transactions":9,"vwap":1731},"2025-10-10",30.41,29.979,-0.641,-2.09,{"date":1735,"open":1736,"high":1736,"low":1737,"close":1738,"change":1739,"percent_change":1344,"volume":750,"transactions":9,"vwap":1738},"2025-10-09",30.71,30.619,30.62,-0.117,{"date":1741,"open":1609,"high":1609,"low":1742,"close":1742,"change":1743,"percent_change":1744,"volume":1389,"transactions":9,"vwap":1742},"2025-10-08",30.737,0.159,0.52,{"date":1746,"open":1699,"high":1699,"low":1747,"close":1747,"change":1748,"percent_change":368,"volume":178,"transactions":9,"vwap":1747},"2025-10-07",30.578,-0.152,{"date":1750,"open":1736,"high":1502,"low":1736,"close":1502,"change":1368,"percent_change":578,"volume":178,"transactions":9,"vwap":1502},"2025-10-06",{"date":1752,"open":1608,"high":1640,"low":1610,"close":1610,"change":1753,"percent_change":174,"volume":716,"transactions":9,"vwap":1610},"2025-10-03",-0.008,{"date":1755,"open":1756,"high":1738,"low":1756,"close":1757,"change":1758,"percent_change":169,"volume":728,"transactions":9,"vwap":1757},"2025-10-02",30.573,30.596,0.038,{"date":1760,"open":1761,"high":1762,"low":1761,"close":1762,"change":1763,"percent_change":74,"volume":1152,"transactions":9,"vwap":1762},"2025-10-01",30.42,30.558,0.101,{"date":1765,"open":1766,"high":1767,"low":1766,"close":1767,"change":849,"percent_change":876,"volume":880,"transactions":9,"vwap":1767},"2025-09-30",30.33,30.457,{"date":1769,"open":1770,"high":1770,"low":1770,"close":1770,"change":1771,"percent_change":1044,"volume":695,"transactions":9,"vwap":1770},"2025-09-29",30.338,0.066,{"date":1773,"open":1774,"high":1774,"low":1774,"close":1774,"change":1775,"percent_change":931,"volume":775,"transactions":9,"vwap":1774},"2025-09-26",30.272,0.172,{"date":1777,"open":1778,"high":1779,"low":1778,"close":1780,"change":1781,"percent_change":1782,"volume":1292,"transactions":9,"vwap":1780},"2025-09-25",30.08,30.2,30.1,-0.167,-0.55,{"date":1784,"open":1785,"high":1785,"low":1786,"close":1786,"change":1787,"percent_change":399,"volume":775,"transactions":9,"vwap":1786},"2025-09-24",30.35,30.267,-0.095,{"date":1789,"open":1790,"high":1790,"low":1791,"close":1791,"change":1792,"percent_change":1793,"volume":178,"transactions":9,"vwap":1791},"2025-09-23",30.549,30.362,-0.174,-0.57,{"date":1795,"open":1796,"high":1797,"low":1796,"close":1797,"change":1307,"percent_change":1798,"volume":816,"transactions":9,"vwap":1797},"2025-09-22",30.468,30.536,0.42,{"date":1800,"open":1801,"high":1801,"low":1801,"close":1801,"change":1802,"percent_change":384,"volume":695,"transactions":9,"vwap":1801},"2025-09-19",30.409,0.152,{"date":1804,"open":865,"high":1805,"low":865,"close":1805,"change":1806,"percent_change":1807,"volume":775,"transactions":9,"vwap":1805},"2025-09-18",30.257,0.182,0.61,{"date":1809,"open":1810,"high":1811,"low":1810,"close":1811,"change":1812,"percent_change":278,"volume":857,"transactions":9,"vwap":1811},"2025-09-17",30.049999,30.075001,-0.061,{"date":1814,"open":1815,"high":1815,"low":1816,"close":1816,"change":1817,"percent_change":1818,"volume":857,"transactions":9,"vwap":1816},"2025-09-16",30.14,30.136,-0.002,-0.01,{"date":1820,"open":1821,"high":1821,"low":1822,"close":1822,"change":1823,"percent_change":451,"volume":708,"transactions":9,"vwap":1822},"2025-09-15",30.145,30.138,0.11,{"date":1825,"open":1778,"high":1778,"low":1826,"close":1826,"change":1827,"percent_change":1818,"volume":843,"transactions":9,"vwap":1826},"2025-09-12",30.028,-0.004,{"date":1829,"open":1830,"high":1830,"low":1830,"close":1830,"change":1831,"percent_change":1832,"volume":695,"transactions":9,"vwap":1830},"2025-09-11",30.032,0.247,0.83,{"date":1834,"open":1835,"high":1835,"low":1835,"close":1835,"change":1836,"percent_change":1674,"volume":695,"transactions":9,"vwap":1835},"2025-09-10",29.785,0.087,{"date":1838,"open":1839,"high":1839,"low":1839,"close":1839,"change":1840,"percent_change":118,"volume":695,"transactions":9,"vwap":1839},"2025-09-09",29.698,0.091,{"date":1842,"open":1843,"high":1843,"low":1844,"close":1844,"change":1845,"percent_change":1674,"volume":695,"transactions":9,"vwap":1844},"2025-09-08",29.655,29.607,0.086,{"date":1847,"open":1848,"high":1848,"low":1848,"close":1848,"change":1849,"percent_change":791,"volume":695,"transactions":9,"vwap":1848},"2025-09-05",29.521,-0.101,{"date":1851,"open":1852,"high":1853,"low":1852,"close":1853,"change":721,"percent_change":1854,"volume":843,"transactions":9,"vwap":1853},"2025-09-04",29.37,29.622,0.88,{"date":1856,"open":1857,"high":1852,"low":1858,"close":1859,"change":1860,"percent_change":1308,"volume":816,"transactions":9,"vwap":1859},"2025-09-03",29.36,29.3,29.363,0.141,{"date":1862,"open":1863,"high":1863,"low":1863,"close":1863,"change":1864,"percent_change":687,"volume":843,"transactions":9,"vwap":1863},"2025-09-02",29.222,-0.201,{"date":1866,"open":1867,"high":1867,"low":1868,"close":1868,"change":1869,"percent_change":458,"volume":775,"transactions":9,"vwap":1868},"2025-08-29",29.61,29.423,-0.217,{"date":1871,"open":1872,"high":1872,"low":1872,"close":1872,"change":748,"percent_change":1691,"volume":695,"transactions":9,"vwap":1872},"2025-08-28",29.64,{"date":1874,"open":1875,"high":1876,"low":1875,"close":1876,"change":1636,"percent_change":633,"volume":1145,"transactions":9,"vwap":1876},"2025-08-27",29.32,29.49,{"date":1878,"open":1858,"high":1879,"low":1858,"close":1879,"change":1880,"percent_change":251,"volume":1057,"transactions":9,"vwap":1879},"2025-08-26",29.51,0.129,{"date":1882,"open":1883,"high":1884,"low":1885,"close":1885,"change":1886,"percent_change":409,"volume":870,"transactions":9,"vwap":1885},"2025-08-25",29.411,29.48,29.381,-0.067,{"date":1888,"open":1889,"high":1889,"low":1889,"close":1889,"change":1890,"percent_change":1581,"volume":775,"transactions":9,"vwap":1889},"2025-08-22",29.448,0.417,{"date":1892,"open":1893,"high":1893,"low":1894,"close":1894,"change":1895,"percent_change":1896,"volume":695,"transactions":9,"vwap":1894},"2025-08-21",29.080999,29.031,-0.126,-0.43,{"date":1898,"open":1899,"high":1900,"low":1901,"close":1900,"change":1902,"percent_change":885,"volume":880,"transactions":9,"vwap":1900},"2025-08-20",29.1,29.157,29.030001,-0.043,{"date":1904,"open":275,"high":275,"low":275,"close":275,"change":1905,"percent_change":1906,"volume":775,"transactions":9,"vwap":275},"2025-08-19",-0.205,-0.7,{"date":1908,"open":1909,"high":1910,"low":1909,"close":1910,"change":1911,"percent_change":1622,"volume":750,"transactions":9,"vwap":1910},"2025-08-18",29.341,29.405,0.019,{"date":1913,"open":1914,"high":1884,"low":1915,"close":1915,"change":1916,"percent_change":1435,"volume":1917,"transactions":9,"vwap":1915},"2025-08-15",29.469,29.386,-0.094,2900,{"date":1919,"open":1920,"high":1884,"low":1920,"close":1884,"change":1280,"percent_change":1622,"volume":775,"transactions":9,"vwap":1884},"2025-08-14",29.42,{"date":1922,"open":1923,"high":1924,"low":1923,"close":1924,"change":1925,"percent_change":451,"volume":695,"transactions":9,"vwap":1924},"2025-08-13",29.43,29.462,0.109,{"date":1927,"open":1928,"high":1928,"low":1929,"close":1929,"change":1930,"percent_change":1931,"volume":843,"transactions":9,"vwap":1929},"2025-08-12",29.379,29.353,0.335,1.15,{"date":1933,"open":1934,"high":1934,"low":1935,"close":1935,"change":1504,"percent_change":399,"volume":816,"transactions":9,"vwap":1935},"2025-08-11",29.169,29.018,{"date":1937,"open":1899,"high":1938,"low":1899,"close":1938,"change":1939,"percent_change":1940,"volume":695,"transactions":9,"vwap":1938},"2025-08-08",29.108,0.252,0.87,{"date":1942,"open":1943,"high":1943,"low":1944,"close":1944,"change":1812,"percent_change":494,"volume":843,"transactions":9,"vwap":1944},"2025-08-07",28.901,28.856,{"date":1946,"open":1947,"high":1947,"low":1947,"close":1947,"change":1948,"percent_change":1526,"volume":695,"transactions":9,"vwap":1947},"2025-08-06",28.917,0.195,{"date":1950,"open":1951,"high":1952,"low":1951,"close":1952,"change":1953,"percent_change":1325,"volume":843,"transactions":9,"vwap":1952},"2025-08-05",28.67,28.722,-0.129,{"date":1955,"open":565,"high":1956,"low":565,"close":1956,"change":1957,"percent_change":1958,"volume":750,"transactions":9,"vwap":1956},"2025-08-04",28.851,0.363,1.27,{"date":1960,"open":663,"high":1961,"low":663,"close":1961,"change":1962,"percent_change":1963,"volume":816,"transactions":9,"vwap":1961},"2025-08-01",28.488,-0.397,-1.37,{"date":1965,"open":1966,"high":1966,"low":1966,"close":1966,"change":1787,"percent_change":1967,"volume":695,"transactions":9,"vwap":1966},"2025-07-31",28.885,-0.33,{"date":1969,"open":373,"high":540,"low":373,"close":540,"change":1723,"percent_change":147,"volume":793,"transactions":9,"vwap":540},"2025-07-30",{"date":1971,"open":1972,"high":1972,"low":1972,"close":1972,"change":1973,"percent_change":1974,"volume":857,"transactions":9,"vwap":1972},"2025-07-29",29.035999,-0.074,-0.25,{"date":1976,"open":1977,"high":1977,"low":520,"close":520,"change":1611,"percent_change":227,"volume":891,"transactions":9,"vwap":520},"2025-07-28",29.18,{"date":1979,"open":1980,"high":1980,"low":1980,"close":1980,"change":1840,"percent_change":118,"volume":695,"transactions":9,"vwap":1980},"2025-07-25",29.121,{"date":1982,"open":223,"high":1901,"low":223,"close":1901,"change":1622,"percent_change":923,"volume":775,"transactions":9,"vwap":1901},"2025-07-24",{"date":1984,"open":259,"high":259,"low":259,"close":259,"change":1985,"percent_change":1986,"volume":695,"transactions":9,"vwap":259},"2025-07-23",0.179,0.62,{"date":1988,"open":1989,"high":1989,"low":1989,"close":1989,"change":1356,"percent_change":1357,"volume":775,"transactions":9,"vwap":1989},"2025-07-22",28.791,{"date":1991,"open":1992,"high":1992,"low":1993,"close":1993,"change":1771,"percent_change":869,"volume":843,"transactions":9,"vwap":1993},"2025-07-21",28.82,28.782,{"date":1995,"open":1996,"high":1996,"low":1996,"close":1996,"change":1997,"percent_change":1324,"volume":695,"transactions":9,"vwap":1996},"2025-07-18",28.716,-0.034,{"date":1999,"open":349,"high":349,"low":318,"close":318,"change":1252,"percent_change":1100,"volume":750,"transactions":9,"vwap":318},"2025-07-17",{"date":2001,"open":2002,"high":2002,"low":2003,"close":2003,"change":1771,"percent_change":869,"volume":843,"transactions":9,"vwap":2003},"2025-07-16",28.62,28.593,{"date":2005,"open":2006,"high":2006,"low":2007,"close":2007,"change":2008,"percent_change":1110,"volume":178,"transactions":9,"vwap":2007},"2025-07-15",28.57,28.527,-0.081,{"date":2010,"open":2011,"high":2011,"low":2012,"close":2012,"change":1758,"percent_change":2013,"volume":756,"transactions":9,"vwap":2012},"2025-07-14",28.66,28.608,0.13,{"date":2015,"open":2006,"high":2006,"low":2006,"close":2006,"change":524,"percent_change":1110,"volume":695,"transactions":9,"vwap":2006},"2025-07-11",{"date":2017,"open":565,"high":790,"low":565,"close":790,"change":868,"percent_change":869,"volume":775,"transactions":9,"vwap":790},"2025-07-10",{"date":2019,"open":2020,"high":2020,"low":2020,"close":2020,"change":2021,"percent_change":1744,"volume":695,"transactions":9,"vwap":2020},"2025-07-09",28.583,0.148,{"date":2023,"open":2024,"high":2024,"low":2024,"close":2024,"change":992,"percent_change":633,"volume":695,"transactions":9,"vwap":2024},"2025-07-08",28.435,{"date":2026,"open":2027,"high":2027,"low":311,"close":311,"change":2028,"percent_change":458,"volume":843,"transactions":9,"vwap":311},"2025-07-07",28.48,-0.209,{"date":2030,"open":2031,"high":2031,"low":2031,"close":2031,"change":1948,"percent_change":1526,"volume":695,"transactions":9,"vwap":2031},"2025-07-03",28.665,{"date":2033,"open":2034,"high":2035,"low":2034,"close":719,"change":2036,"percent_change":2037,"volume":750,"transactions":9,"vwap":719},"2025-07-02",28.35,28.489,0.134,0.47,{"date":2039,"open":2040,"high":2040,"low":2040,"close":2040,"change":227,"percent_change":2041,"volume":843,"transactions":9,"vwap":2040},"2025-07-01",28.336,-0.14,{"date":2043,"open":2044,"high":2045,"low":2046,"close":2045,"change":200,"percent_change":931,"volume":824,"transactions":9,"vwap":2045},"2025-06-30",28.304,28.376,28.265,{"date":2048,"open":2049,"high":2049,"low":2049,"close":2049,"change":2050,"percent_change":836,"volume":695,"transactions":9,"vwap":2049},"2025-06-27",28.214,0.013,{"date":2052,"open":2053,"high":2053,"low":2053,"close":2053,"change":2054,"percent_change":946,"volume":880,"transactions":9,"vwap":2053},"2025-06-26",28.201,0.225,{"date":2056,"open":2057,"high":2057,"low":2057,"close":2057,"change":2058,"percent_change":2059,"volume":775,"transactions":9,"vwap":2057},"2025-06-25",27.976,-0.029,-0.1,{"date":2061,"open":2062,"high":2062,"low":2062,"close":2062,"change":1093,"percent_change":2063,"volume":695,"transactions":9,"vwap":2062},"2025-06-24",28.0049992,0.9,{"date":2065,"open":2066,"high":2067,"low":2066,"close":2067,"change":2068,"percent_change":1247,"volume":843,"transactions":9,"vwap":2067},"2025-06-23",27.6,27.755,0.207,{"date":2070,"open":2071,"high":2071,"low":2071,"close":2071,"change":2072,"percent_change":1351,"volume":695,"transactions":9,"vwap":2071},"2025-06-20",27.548,-0.051,{"date":2074,"open":2075,"high":2075,"low":2075,"close":2075,"change":2076,"percent_change":174,"volume":695,"transactions":9,"vwap":2075},"2025-06-18",27.599,-0.007,{"date":2078,"open":2079,"high":2079,"low":2079,"close":2079,"change":2080,"percent_change":242,"volume":695,"transactions":9,"vwap":2079},"2025-06-17",27.606,-0.212,{"date":2082,"open":2083,"high":2083,"low":2084,"close":2084,"change":2085,"percent_change":1388,"volume":775,"transactions":9,"vwap":2084},"2025-06-16",27.84,27.818,0.281,{"date":2087,"open":2088,"high":2088,"low":2088,"close":2088,"change":1642,"percent_change":2089,"volume":695,"transactions":9,"vwap":2088},"2025-06-13",27.537,-1.14,{"date":2091,"open":2092,"high":2093,"low":2092,"close":2093,"change":1840,"percent_change":74,"volume":775,"transactions":9,"vwap":2093},"2025-06-12",27.779,27.855,{"date":2095,"open":2096,"high":2096,"low":2097,"close":2098,"change":2099,"percent_change":1151,"volume":843,"transactions":9,"vwap":2098},"2025-06-11",27.98,27.75,27.764,-0.072,{"date":2101,"open":2102,"high":2103,"low":2102,"close":2103,"change":169,"percent_change":1474,"volume":843,"transactions":9,"vwap":2103},"2025-06-10",27.72,27.836,{"date":2105,"open":2106,"high":2106,"low":2106,"close":2106,"change":979,"percent_change":54,"volume":695,"transactions":9,"vwap":2106},"2025-06-09",27.716,{"date":2108,"open":2109,"high":2109,"low":2109,"close":2109,"change":2110,"percent_change":90,"volume":695,"transactions":9,"vwap":2109},"2025-06-06",27.688,0.307,{"date":2112,"open":2113,"high":2113,"low":2113,"close":2113,"change":2114,"percent_change":715,"volume":695,"transactions":9,"vwap":2113},"2025-06-05",27.381,-0.164,{"date":2116,"open":2117,"high":2117,"low":2117,"close":2117,"change":755,"percent_change":619,"volume":775,"transactions":9,"vwap":2117},"2025-06-04",27.545,{"date":2119,"open":2120,"high":2120,"low":2120,"close":2120,"change":1806,"percent_change":418,"volume":695,"transactions":9,"vwap":2120},"2025-06-03",27.541,{"date":2122,"open":2123,"high":2123,"low":2123,"close":2123,"change":2124,"percent_change":1162,"volume":695,"transactions":9,"vwap":2123},"2025-06-02",27.359,0.075,{"date":2126,"open":2127,"high":2127,"low":2127,"close":2127,"change":1419,"percent_change":1823,"volume":695,"transactions":9,"vwap":2127},"2025-05-30",27.284,{"date":2129,"open":2130,"high":2130,"low":2130,"close":2130,"change":1551,"percent_change":1567,"volume":695,"transactions":9,"vwap":2130},"2025-05-29",27.253,{"date":2132,"open":2133,"high":2133,"low":2133,"close":2133,"change":2041,"percent_change":2134,"volume":695,"transactions":9,"vwap":2133},"2025-05-28",27.161,-0.51,{"date":2136,"open":2137,"high":2137,"low":2137,"close":2137,"change":2138,"percent_change":2139,"volume":695,"transactions":9,"vwap":2137},"2025-05-27",27.301,0.495,1.85,{"date":2141,"open":1417,"high":2142,"low":1417,"close":2142,"change":2143,"percent_change":1696,"volume":775,"transactions":9,"vwap":2142},"2025-05-23",26.806,-0.168,{"date":2145,"open":2146,"high":2147,"low":2148,"close":2148,"change":1286,"percent_change":550,"volume":2149,"transactions":9,"vwap":2148},"2025-05-22",27.059999,27.159,26.974,11400,{"date":2151,"open":2152,"high":2152,"low":2153,"close":2153,"change":2154,"percent_change":1180,"volume":843,"transactions":9,"vwap":2153},"2025-05-21",27.11,26.991,-0.389,{"date":2156,"open":2157,"high":2158,"low":2157,"close":2158,"change":936,"percent_change":2159,"volume":880,"transactions":9,"vwap":2158},"2025-05-20",27.35,27.38,-0.4,{"date":2161,"open":2162,"high":2163,"low":2162,"close":2163,"change":1518,"percent_change":1220,"volume":816,"transactions":9,"vwap":2163},"2025-05-19",27.25,27.49,{"date":2165,"open":2166,"high":2167,"low":2166,"close":2167,"change":1220,"percent_change":1986,"volume":857,"transactions":9,"vwap":2167},"2025-05-16",27.3,27.443,{"date":2169,"open":2170,"high":2170,"low":2170,"close":2170,"change":2171,"percent_change":2172,"volume":695,"transactions":9,"vwap":2170},"2025-05-15",27.273,0.094,0.35,{"date":2174,"open":995,"high":995,"low":995,"close":995,"change":760,"percent_change":510,"volume":695,"transactions":9,"vwap":995},"2025-05-14",{"date":2176,"open":2177,"high":2178,"low":2179,"close":2179,"change":869,"percent_change":335,"volume":880,"transactions":9,"vwap":2179},"2025-05-13",27.188,27.26,27.157,{"date":2181,"open":2182,"high":2183,"low":1417,"close":2183,"change":2184,"percent_change":2185,"volume":756,"transactions":9,"vwap":2183},"2025-05-12",26.829,26.927,0.753,2.88,{"date":2187,"open":2188,"high":2188,"low":2188,"close":2188,"change":227,"percent_change":885,"volume":695,"transactions":9,"vwap":2188},"2025-05-09",26.174,{"date":2190,"open":2191,"high":2191,"low":2192,"close":2192,"change":2193,"percent_change":1100,"volume":2194,"transactions":9,"vwap":2192},"2025-05-08",26.22,26.214,0.144,4000,{"date":2196,"open":1189,"high":1189,"low":2197,"close":2197,"change":861,"percent_change":1542,"volume":824,"transactions":9,"vwap":2197},"2025-05-07",26.07,{"date":2199,"open":1165,"high":2200,"low":2201,"close":2200,"change":2202,"percent_change":2203,"volume":2194,"transactions":9,"vwap":2200},"2025-05-06",26.018,25.89,-0.151,-0.58,{"date":2205,"open":2206,"high":2206,"low":2206,"close":2206,"change":2207,"percent_change":270,"volume":695,"transactions":9,"vwap":2206},"2025-05-05",26.169,-0.132,{"date":2209,"open":2210,"high":2210,"low":2210,"close":2210,"change":2211,"percent_change":2212,"volume":695,"transactions":9,"vwap":2210},"2025-05-02",26.301,0.285,1.1,{"date":2214,"open":2215,"high":2215,"low":2215,"close":2215,"change":1880,"percent_change":384,"volume":695,"transactions":9,"vwap":2215},"2025-05-01",26.016001,{"date":2217,"open":2218,"high":2219,"low":2218,"close":2219,"change":2220,"percent_change":923,"volume":816,"transactions":9,"vwap":2219},"2025-04-30",25.65,25.887,0.053,{"date":2222,"open":2223,"high":2223,"low":2223,"close":2223,"change":2224,"percent_change":2225,"volume":695,"transactions":9,"vwap":2223},"2025-04-29",25.834,0.102,0.4,{"date":2227,"open":2228,"high":2229,"low":2228,"close":2229,"change":2230,"percent_change":2013,"volume":880,"transactions":9,"vwap":2229},"2025-04-28",25.54,25.732,0.034,{"date":183,"open":2232,"high":2232,"low":2232,"close":2232,"change":426,"percent_change":426,"volume":695,"transactions":9,"vwap":2232},25.698]