[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-XYLG":3,"homepage-market-summary":29,"stock-historical-XYLG":172},{"ticker":4,"date":5,"profile":6,"dividend":12,"quote":16},"XYLG","2026-10-08",{"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 Covered Call & Growth ETF","NYSE Arca",null,"ETF",true,{"dividend_yield":13,"annual_dividend":14,"frequency":15,"next_ex_date":9},4.0643,1.2144,"Monthly",{"close":17,"open":18,"high":19,"low":20,"prev_close":19,"change":21,"percent_change":22,"volume":23,"transactions":9,"vwap":9,"high_52w":24,"low_52w":25,"avg_volume_52w":26,"range_52w_percent":27,"record_count":28},29.88,29.92,29.93,29.8,-0.05,-0.17,44262.770653,30.0374,25.629,23596.155014219123,96.4,1506,{"status":30,"indices":31,"watchlist":74,"sectors":96,"benchmarks":151},"success",[32,40,47,54,61,67],{"symbol":33,"name":34,"price":35,"change":36,"pct_change":37,"is_up":38,"sparkline":39,"date":5},"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",{"symbol":41,"name":42,"price":43,"change":44,"pct_change":45,"is_up":38,"sparkline":46,"date":5},"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":48,"name":49,"price":50,"change":51,"pct_change":52,"is_up":11,"sparkline":53,"date":5},"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":55,"name":56,"price":57,"change":58,"pct_change":59,"is_up":38,"sparkline":60,"date":5},"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":62,"name":63,"price":64,"change":65,"pct_change":21,"is_up":38,"sparkline":66,"date":5},"RUT","RUSSELL 2000",2775.7,-1.3,"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":5},"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":38,"sparkline":81,"date":5},"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":5},"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":38,"sparkline":95,"date":5},"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":38},"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":38},"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":38},"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":38},"SPY","SPDR S&P 500 ETF",773.97,-0.42,{"ticker":158,"name":159,"price":160,"change":161,"is_up":38},"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":38},"IWM","iShares Russell 2000",277.63,-0.03,{"ticker":4,"total_count":173,"page":174,"page_size":175,"total_pages":174,"summary":176,"data":182},365,1,1000,{"period_high":24,"period_low":177,"average_volume":178,"total_volume":179,"period_return":180,"latest_close":17,"start_date":181,"end_date":5},25.513,21944,8009634.908569,15.86,"2025-04-28",[183,186,193,202,212,222,233,242,252,261,270,281,289,299,308,316,325,336,346,356,364,372,382,391,398,409,419,428,437,447,453,463,471,480,490,499,506,512,519,526,533,542,549,556,565,573,581,590,599,608,618,629,639,646,656,665,674,683,693,703,712,721,728,736,745,752,758,766,773,778,784,791,798,805,811,820,828,834,842,847,852,857,864,871,877,884,889,896,902,909,915,920,926,932,938,945,952,959,967,974,981,986,991,997,1001,1006,1011,1018,1023,1031,1039,1045,1052,1060,1067,1074,1081,1090,1096,1102,1107,1116,1124,1130,1137,1145,1151,1157,1166,1173,1179,1185,1190,1198,1205,1211,1219,1226,1233,1240,1246,1254,1261,1267,1271,1275,1281,1286,1292,1299,1305,1311,1316,1324,1327,1334,1339,1344,1350,1355,1363,1370,1378,1383,1388,1395,1398,1403,1408,1412,1418,1423,1428,1431,1437,1440,1444,1448,1452,1458,1462,1467,1473,1476,1480,1484,1488,1491,1495,1499,1502,1506,1510,1514,1517,1523,1529,1533,1536,1539,1544,1549,1554,1558,1561,1565,1568,1571,1575,1579,1583,1589,1592,1595,1599,1603,1606,1610,1617,1619,1623,1629,1632,1639,1646,1651,1657,1660,1665,1672,1679,1683,1690,1696,1702,1706,1711,1715,1719,1723,1727,1731,1735,1740,1742,1746,1750,1756,1762,1767,1776,1779,1783,1788,1793,1800,1806,1811,1814,1818,1821,1826,1830,1835,1840,1842,1845,1848,1853,1857,1861,1864,1868,1873,1878,1885,1891,1894,1900,1905,1907,1911,1917,1921,1926,1931,1937,1940,1946,1951,1954,1957,1963,1968,1973,1978,1983,1989,1994,2000,2003,2007,2012,2016,2019,2022,2026,2031,2033,2037,2040,2045,2048,2050,2052,2057,2060,2063,2068,2072,2074,2077,2080,2085,2088,2091,2095,2100,2106,2111,2118,2121,2125,2129,2132,2135,2138,2143,2147,2152,2157,2162,2167,2172,2177,2181,2187,2193,2198,2202,2207,2212,2215,2220,2226,2231,2234,2237,2242,2246,2253,2259,2265,2272,2277],{"date":5,"open":18,"high":19,"low":20,"close":17,"change":21,"percent_change":22,"volume":23,"transactions":184,"vwap":185},304,29.871,{"date":187,"open":19,"high":188,"low":189,"close":19,"change":21,"percent_change":22,"volume":190,"transactions":191,"vwap":192},"2026-10-07",29.95,29.8022,8260.263209,186,29.9173,{"date":194,"open":195,"high":24,"low":195,"close":196,"change":197,"percent_change":198,"volume":199,"transactions":200,"vwap":201},"2026-10-06",29.84,29.98,0.13,0.44,53668.553025,313,29.986,{"date":203,"open":204,"high":205,"low":204,"close":206,"change":207,"percent_change":208,"volume":209,"transactions":210,"vwap":211},"2026-10-05",29.58,29.9,29.85,0.1675,0.56,22659.953933,271,29.783,{"date":213,"open":214,"high":20,"low":215,"close":216,"change":217,"percent_change":218,"volume":219,"transactions":220,"vwap":221},"2026-10-02",29.75,29.6573,29.6825,0.2125,0.72,65293.018562,212,29.7771,{"date":223,"open":224,"high":225,"low":226,"close":227,"change":228,"percent_change":229,"volume":230,"transactions":231,"vwap":232},"2026-10-01",29.54,29.6199,29.455,29.47,-0.0517,-0.18,6555.940108,177,29.5043,{"date":234,"open":235,"high":236,"low":237,"close":237,"change":238,"percent_change":229,"volume":239,"transactions":240,"vwap":241},"2026-09-30",29.61,29.69,29.5217,-0.0529,4823.313895,174,29.6243,{"date":243,"open":244,"high":245,"low":246,"close":247,"change":248,"percent_change":21,"volume":249,"transactions":250,"vwap":251},"2026-09-29",29.56,29.6,29.4635,29.5746,-0.0154,17026.790569,235,29.5592,{"date":253,"open":254,"high":255,"low":256,"close":254,"change":257,"percent_change":156,"volume":258,"transactions":259,"vwap":260},"2026-09-28",29.59,29.66,29.549,-0.125,13810.626129,267,29.599,{"date":262,"open":245,"high":263,"low":245,"close":264,"change":265,"percent_change":266,"volume":267,"transactions":268,"vwap":269},"2026-09-25",29.74,29.715,0.085,0.29,28626.15068,353,29.716,{"date":271,"open":272,"high":273,"low":274,"close":275,"change":276,"percent_change":277,"volume":278,"transactions":279,"vwap":280},"2026-09-24",29.5,29.6599,29.46,29.63,0.01,0.03,9080.23363,217,29.5529,{"date":282,"open":283,"high":283,"low":224,"close":284,"change":285,"percent_change":37,"volume":286,"transactions":287,"vwap":288},"2026-09-23",29.7381,29.62,-0.14,18059.671642,381,29.6152,{"date":290,"open":291,"high":292,"low":293,"close":294,"change":171,"percent_change":295,"volume":296,"transactions":297,"vwap":298},"2026-09-22",29.73,29.91,29.71,29.76,-0.1,31019.423316,236,29.8086,{"date":300,"open":235,"high":20,"low":301,"close":302,"change":303,"percent_change":304,"volume":305,"transactions":306,"vwap":307},"2026-09-21",29.57,29.79,0.22,0.74,30009.789802,287,29.7135,{"date":309,"open":272,"high":195,"low":310,"close":301,"change":311,"percent_change":312,"volume":313,"transactions":314,"vwap":315},"2026-09-18",29.43,0.02,0.07,17746.991474,250,29.5239,{"date":317,"open":318,"high":301,"low":310,"close":319,"change":320,"percent_change":321,"volume":322,"transactions":323,"vwap":324},"2026-09-17",29.45,29.55,0.32,1.09,118147.256365,261,29.5221,{"date":326,"open":327,"high":328,"low":329,"close":330,"change":331,"percent_change":332,"volume":333,"transactions":334,"vwap":335},"2026-09-16",29.34,29.4394,29.04,29.23,-0.11,-0.37,22042.75071,258,29.3015,{"date":337,"open":338,"high":339,"low":340,"close":327,"change":341,"percent_change":342,"volume":343,"transactions":344,"vwap":345},"2026-09-15",29.36,29.419,29.245,-0.12,-0.41,38649.690234,268,29.3344,{"date":347,"open":348,"high":349,"low":350,"close":274,"change":351,"percent_change":352,"volume":353,"transactions":354,"vwap":355},"2026-09-14",29.42,29.77,29.3138,-0.09,-0.3,85554.253015,520,29.4771,{"date":357,"open":358,"high":319,"low":358,"close":319,"change":359,"percent_change":360,"volume":361,"transactions":362,"vwap":363},"2026-09-11",29.515,0.23,0.78,8492.323182,171,29.5268,{"date":365,"open":366,"high":366,"low":330,"close":367,"change":368,"percent_change":369,"volume":370,"transactions":297,"vwap":371},"2026-09-10",29.35,29.32,-0.1016,-0.35,17687.478571,29.3185,{"date":373,"open":274,"high":374,"low":375,"close":376,"change":377,"percent_change":378,"volume":379,"transactions":380,"vwap":381},"2026-09-09",29.51,29.4,29.4216,-0.1126,-0.38,16248.150819,187,29.453,{"date":383,"open":384,"high":275,"low":384,"close":385,"change":386,"percent_change":387,"volume":388,"transactions":389,"vwap":390},"2026-09-08",29.3,29.5342,-0.0707,-0.24,32362.226826,309,29.5523,{"date":392,"open":301,"high":214,"low":319,"close":393,"change":394,"percent_change":341,"volume":395,"transactions":396,"vwap":397},"2026-09-04",29.6049,-0.0341,10535.608113,219,29.5938,{"date":399,"open":400,"high":401,"low":402,"close":403,"change":404,"percent_change":405,"volume":406,"transactions":407,"vwap":408},"2026-09-03",29.5101,29.68,29.5093,29.639,0.2059,0.7,15005.056268,160,29.6393,{"date":410,"open":411,"high":412,"low":411,"close":413,"change":414,"percent_change":415,"volume":416,"transactions":417,"vwap":418},"2026-09-02",29.2,29.53,29.4331,0.1268,0.43,19411.223386,163,29.7394,{"date":420,"open":421,"high":348,"low":421,"close":422,"change":423,"percent_change":424,"volume":425,"transactions":426,"vwap":427},"2026-09-01",29.01,29.3063,-0.1937,-0.66,5627.362937,191,29.3117,{"date":429,"open":430,"high":431,"low":432,"close":272,"change":433,"percent_change":434,"volume":435,"transactions":210,"vwap":436},"2026-08-31",29.48,29.52,29.4302,-0.0441,-0.15,15961.638893,29.4685,{"date":438,"open":439,"high":440,"low":441,"close":442,"change":443,"percent_change":351,"volume":444,"transactions":445,"vwap":446},"2026-08-28",29.595,29.6591,29.5154,29.5441,-0.0259,3711.473641,166,29.5885,{"date":448,"open":272,"high":245,"low":318,"close":301,"change":449,"percent_change":198,"volume":450,"transactions":451,"vwap":452},"2026-08-27",0.1304,5625.244299,192,29.5476,{"date":454,"open":375,"high":455,"low":456,"close":457,"change":458,"percent_change":459,"volume":460,"transactions":461,"vwap":462},"2026-08-26",29.446,29.363,29.4396,0.0446,0.15,4441.31098,357,29.4176,{"date":464,"open":465,"high":466,"low":465,"close":467,"change":265,"percent_change":266,"volume":468,"transactions":469,"vwap":470},"2026-08-25",29.3697,29.41,29.395,3142.869945,168,29.3965,{"date":472,"open":327,"high":473,"low":384,"close":474,"change":475,"percent_change":476,"volume":477,"transactions":478,"vwap":479},"2026-08-24",29.375,29.31,-0.215,-0.73,5671.474862,207,29.333,{"date":481,"open":224,"high":482,"low":483,"close":484,"change":485,"percent_change":486,"volume":487,"transactions":488,"vwap":489},"2026-08-21",29.568,29.49,29.525,0.115,0.39,7242.564567,197,29.5329,{"date":491,"open":492,"high":493,"low":466,"close":466,"change":494,"percent_change":495,"volume":496,"transactions":497,"vwap":498},"2026-08-20",29.555,29.5799,-0.175,-0.59,7180.374781,190,29.4762,{"date":500,"open":501,"high":275,"low":431,"close":502,"change":265,"percent_change":266,"volume":503,"transactions":504,"vwap":505},"2026-08-19",29.615,29.585,6821.284798,172,29.5681,{"date":507,"open":508,"high":508,"low":272,"close":272,"change":331,"percent_change":332,"volume":509,"transactions":510,"vwap":511},"2026-08-18",29.67,12251.032158,262,29.5314,{"date":513,"open":514,"high":515,"low":235,"close":235,"change":516,"percent_change":387,"volume":517,"transactions":510,"vwap":518},"2026-08-17",29.7,29.7199,-0.07,15212.828358,29.6786,{"date":520,"open":214,"high":302,"low":521,"close":401,"change":522,"percent_change":387,"volume":523,"transactions":524,"vwap":525},"2026-08-14",29.65,-0.0703,58918.809577,264,29.7317,{"date":527,"open":275,"high":20,"low":275,"close":528,"change":529,"percent_change":303,"volume":530,"transactions":531,"vwap":532},"2026-08-13",29.7503,0.0652,12455.241746,156,29.7565,{"date":534,"open":284,"high":535,"low":284,"close":536,"change":537,"percent_change":538,"volume":539,"transactions":540,"vwap":541},"2026-08-12",29.725,29.6851,0.0501,0.17,7939.423208,179,29.6754,{"date":543,"open":214,"high":214,"low":235,"close":544,"change":545,"percent_change":351,"volume":546,"transactions":547,"vwap":548},"2026-08-11",29.635,-0.0254,3482.587529,151,29.6507,{"date":550,"open":302,"high":302,"low":235,"close":551,"change":552,"percent_change":311,"volume":553,"transactions":554,"vwap":555},"2026-08-10",29.6604,0.0054,17319.920312,256,29.6335,{"date":557,"open":558,"high":514,"low":254,"close":559,"change":560,"percent_change":561,"volume":562,"transactions":563,"vwap":564},"2026-08-07",29.6421,29.655,0.11,0.37,25480.74024,157,29.6358,{"date":566,"open":224,"high":521,"low":272,"close":567,"change":568,"percent_change":569,"volume":570,"transactions":571,"vwap":572},"2026-08-06",29.545,-0.0041,-0.01,13343.002973,178,29.5848,{"date":574,"open":575,"high":575,"low":576,"close":576,"change":577,"percent_change":285,"volume":578,"transactions":579,"vwap":580},"2026-08-05",29.7494,29.5491,-0.0408,7700.279224,205,29.6026,{"date":582,"open":272,"high":583,"low":366,"close":584,"change":585,"percent_change":586,"volume":587,"transactions":588,"vwap":589},"2026-08-04",29.628386,29.5899,0.3149,1.08,13791.521418,237,29.518,{"date":591,"open":592,"high":593,"low":592,"close":594,"change":595,"percent_change":596,"volume":597,"transactions":579,"vwap":598},"2026-08-03",29.08,29.28,29.275,0.273,0.94,15511.082199,29.2091,{"date":600,"open":601,"high":602,"low":601,"close":602,"change":603,"percent_change":604,"volume":605,"transactions":606,"vwap":607},"2026-07-31",28.781,29.002,0.1782,0.62,7828.581223,202,28.8793,{"date":609,"open":610,"high":611,"low":612,"close":611,"change":613,"percent_change":614,"volume":615,"transactions":616,"vwap":617},"2026-07-30",28.73,28.8238,28.6501,0.3258,1.14,12659.978736,139,28.6781,{"date":619,"open":620,"high":621,"low":622,"close":623,"change":624,"percent_change":625,"volume":626,"transactions":627,"vwap":628},"2026-07-29",28.72,28.7625,28.48,28.498,-0.285,-0.99,6811.229679,273,28.6241,{"date":630,"open":631,"high":632,"low":633,"close":634,"change":635,"percent_change":303,"volume":636,"transactions":637,"vwap":638},"2026-07-28",28.7,28.84,28.645,28.783,0.063,15454.705856,188,28.7427,{"date":640,"open":641,"high":641,"low":642,"close":620,"change":277,"percent_change":52,"volume":643,"transactions":644,"vwap":645},"2026-07-27",28.96,28.62,23769.784943,263,28.6936,{"date":647,"open":648,"high":649,"low":650,"close":651,"change":652,"percent_change":653,"volume":654,"transactions":488,"vwap":655},"2026-07-24",28.75,28.813619,28.63,28.69,0.0448,0.16,9406.868748,28.6968,{"date":657,"open":658,"high":658,"low":659,"close":660,"change":661,"percent_change":662,"volume":663,"transactions":344,"vwap":664},"2026-07-23",28.87,28.56,28.6452,-0.3448,-1.19,9886.634462,28.6859,{"date":666,"open":667,"high":421,"low":668,"close":669,"change":670,"percent_change":197,"volume":671,"transactions":672,"vwap":673},"2026-07-22",28.98,28.8892,28.99,0.0367,5992.820153,293,28.9644,{"date":675,"open":632,"high":676,"low":632,"close":677,"change":678,"percent_change":679,"volume":680,"transactions":681,"vwap":682},"2026-07-21",29.0095,28.9533,0.2433,0.85,5348.020859,141,28.9306,{"date":684,"open":685,"high":686,"low":687,"close":687,"change":688,"percent_change":689,"volume":690,"transactions":691,"vwap":692},"2026-07-20",28.9081,28.9909,28.71,-0.2444,-0.84,16886.391708,208,28.8323,{"date":694,"open":695,"high":696,"low":697,"close":698,"change":699,"percent_change":700,"volume":701,"transactions":191,"vwap":702},"2026-07-17",29,29.039,28.7983,28.9544,-0.152,-0.52,6095.034686,28.9518,{"date":704,"open":705,"high":705,"low":592,"close":706,"change":707,"percent_change":708,"volume":709,"transactions":710,"vwap":711},"2026-07-16",29.22,29.1064,-0.0236,-0.08,2618.336565,132,29.1567,{"date":713,"open":714,"high":411,"low":715,"close":716,"change":717,"percent_change":717,"volume":718,"transactions":719,"vwap":720},"2026-07-15",29.1671,29.11,29.13,0,8241.382819,165,29.1598,{"date":722,"open":329,"high":723,"low":724,"close":716,"change":538,"percent_change":134,"volume":725,"transactions":726,"vwap":727},"2026-07-14",29.14,29.02,7026.438706,241,29.1028,{"date":729,"open":730,"high":730,"low":641,"close":641,"change":731,"percent_change":732,"volume":733,"transactions":734,"vwap":735},"2026-07-13",29.15,-0.16,-0.55,35237.122665,183,29.0543,{"date":737,"open":738,"high":739,"low":740,"close":741,"change":742,"percent_change":743,"volume":744,"transactions":9,"vwap":741},"2026-07-10",29.059999,29.17,29.030001,29.12,0.08,0.28,17200,{"date":746,"open":667,"high":747,"low":748,"close":749,"change":750,"percent_change":139,"volume":751,"transactions":9,"vwap":749},"2026-07-09",29.07,28.92,29.040001,0.2,13100,{"date":753,"open":754,"high":755,"low":610,"close":632,"change":756,"percent_change":285,"volume":757,"transactions":9,"vwap":632},"2026-07-08",28.8,28.89,-0.04,16200,{"date":759,"open":749,"high":760,"low":761,"close":762,"change":763,"percent_change":764,"volume":765,"transactions":9,"vwap":762},"2026-07-07",29.049999,28.86,28.88,-0.117,-0.4,13900,{"date":767,"open":768,"high":760,"low":768,"close":769,"change":770,"percent_change":771,"volume":772,"transactions":9,"vwap":769},"2026-07-06",28.83,28.997,0.137,0.47,20400,{"date":774,"open":775,"high":695,"low":620,"close":761,"change":776,"percent_change":538,"volume":777,"transactions":9,"vwap":761},"2026-07-02",28.85,0.05,19300,{"date":779,"open":651,"high":780,"low":651,"close":781,"change":782,"percent_change":516,"volume":783,"transactions":9,"vwap":781},"2026-07-01",28.945,28.81,-0.02,7200,{"date":785,"open":786,"high":787,"low":786,"close":768,"change":788,"percent_change":789,"volume":790,"transactions":9,"vwap":768},"2026-06-30",28.739,28.91,0.14,0.49,14500,{"date":792,"open":793,"high":610,"low":794,"close":651,"change":795,"percent_change":796,"volume":797,"transactions":9,"vwap":651},"2026-06-29",28.5,28.47,0.34,1.2,45200,{"date":799,"open":800,"high":801,"low":800,"close":802,"change":351,"percent_change":803,"volume":804,"transactions":9,"vwap":802},"2026-06-26",28.13,28.465,28.35,-0.32,31900,{"date":806,"open":650,"high":650,"low":807,"close":808,"change":809,"percent_change":795,"volume":810,"transactions":9,"vwap":808},"2026-06-25",28.32,28.44,0.095,11500,{"date":812,"open":813,"high":814,"low":815,"close":816,"change":817,"percent_change":818,"volume":819,"transactions":9,"vwap":816},"2026-06-24",28.538,28.61,28.33,28.345,-0.081,-0.28,15100,{"date":821,"open":822,"high":823,"low":824,"close":825,"change":803,"percent_change":826,"volume":827,"transactions":9,"vwap":825},"2026-06-23",28.46,28.6,28.39,28.426,-1.11,16100,{"date":829,"open":755,"high":787,"low":830,"close":831,"change":494,"percent_change":832,"volume":833,"transactions":9,"vwap":831},"2026-06-22",28.67,28.746,-0.61,56900,{"date":835,"open":836,"high":837,"low":836,"close":838,"change":839,"percent_change":840,"volume":841,"transactions":9,"vwap":838},"2026-06-18",28.77,28.95,28.921,0.222,0.77,24600,{"date":843,"open":740,"high":740,"low":844,"close":844,"change":845,"percent_change":424,"volume":846,"transactions":9,"vwap":844},"2026-06-17",28.699,-0.191,10400,{"date":848,"open":695,"high":849,"low":755,"close":755,"change":850,"percent_change":110,"volume":851,"transactions":9,"vwap":755},"2026-06-16",29.09,-0.114,27900,{"date":853,"open":695,"high":747,"low":641,"close":854,"change":855,"percent_change":87,"volume":856,"transactions":9,"vwap":854},"2026-06-15",29.0039997,0.321,24300,{"date":858,"open":859,"high":860,"low":659,"close":861,"change":862,"percent_change":415,"volume":863,"transactions":9,"vwap":861},"2026-06-12",28.57,29.1,28.683,0.124,18400,{"date":865,"open":866,"high":867,"low":800,"close":867,"change":868,"percent_change":869,"volume":870,"transactions":9,"vwap":867},"2026-06-11",28.18,28.559,0.399,1.42,19100,{"date":872,"open":873,"high":859,"low":874,"close":874,"change":875,"percent_change":625,"volume":876,"transactions":9,"vwap":874},"2026-06-10",28.23,28.16,-0.281,31200,{"date":878,"open":879,"high":879,"low":880,"close":881,"change":882,"percent_change":424,"volume":883,"transactions":9,"vwap":881},"2026-06-09",28.66,28.049999,28.441,-0.189,12500,{"date":885,"open":814,"high":610,"low":886,"close":650,"change":887,"percent_change":561,"volume":888,"transactions":9,"vwap":650},"2026-06-08",28.52,0.106,23300,{"date":890,"open":667,"high":667,"low":891,"close":892,"change":893,"percent_change":894,"volume":895,"transactions":9,"vwap":892},"2026-06-05",28.4,28.524,-0.534,-1.84,23900,{"date":897,"open":641,"high":860,"low":898,"close":899,"change":900,"percent_change":266,"volume":901,"transactions":9,"vwap":899},"2026-06-04",28.902,29.058001,0.084,10300,{"date":903,"open":667,"high":738,"low":904,"close":905,"change":906,"percent_change":907,"volume":908,"transactions":9,"vwap":905},"2026-06-03",28.93,28.974,-0.091,-0.31,11100,{"date":910,"open":747,"high":716,"low":911,"close":912,"change":913,"percent_change":756,"volume":914,"transactions":9,"vwap":912},"2026-06-02",29.014999,29.065001,-0.013,23800,{"date":916,"open":705,"high":705,"low":904,"close":917,"change":918,"percent_change":919,"volume":895,"transactions":9,"vwap":917},"2026-06-01",29.077999,0.051,0.18,{"date":921,"open":904,"high":738,"low":748,"close":922,"change":923,"percent_change":924,"volume":925,"transactions":9,"vwap":922},"2026-05-29",29.027,0.129,0.45,25600,{"date":927,"open":928,"high":837,"low":928,"close":929,"change":930,"percent_change":743,"volume":931,"transactions":9,"vwap":929},"2026-05-28",28.825,28.898,0.082,14100,{"date":933,"open":768,"high":762,"low":934,"close":935,"change":936,"percent_change":-6,"volume":937,"transactions":9,"vwap":935},"2026-05-27",28.78,28.816,-0.001,17000,{"date":939,"open":940,"high":658,"low":940,"close":941,"change":942,"percent_change":943,"volume":944,"transactions":9,"vwap":941},"2026-05-26",28.76,28.817,0.138,0.48,22500,{"date":946,"open":879,"high":947,"low":650,"close":948,"change":949,"percent_change":950,"volume":951,"transactions":9,"vwap":948},"2026-05-22",28.79,28.679,0.071,0.25,22400,{"date":953,"open":650,"high":954,"low":955,"close":956,"change":957,"percent_change":958,"volume":944,"transactions":9,"vwap":956},"2026-05-21",28.65,28.433,28.608,0.078,0.27,{"date":960,"open":961,"high":962,"low":961,"close":963,"change":964,"percent_change":965,"volume":966,"transactions":9,"vwap":963},"2026-05-20",28.3,28.565,28.53,0.228,0.81,14700,{"date":968,"open":622,"high":622,"low":969,"close":970,"change":971,"percent_change":972,"volume":973,"transactions":9,"vwap":970},"2026-05-19",28.22,28.302,-0.13,-0.46,21800,{"date":975,"open":891,"high":976,"low":977,"close":978,"change":731,"percent_change":979,"volume":980,"transactions":9,"vwap":978},"2026-05-18",28.55,28.27,28.432,-0.56,18200,{"date":982,"open":648,"high":934,"low":963,"close":983,"change":984,"percent_change":985,"volume":751,"transactions":9,"vwap":983},"2026-05-15",28.592,-0.208,-0.72,{"date":987,"open":650,"high":632,"low":650,"close":754,"change":988,"percent_change":989,"volume":990,"transactions":9,"vwap":754},"2026-05-14",0.144,0.5,13200,{"date":992,"open":886,"high":620,"low":886,"close":993,"change":994,"percent_change":995,"volume":996,"transactions":9,"vwap":993},"2026-05-13",28.656,0.068,0.24,11400,{"date":998,"open":642,"high":642,"low":808,"close":999,"change":1000,"percent_change":776,"volume":846,"transactions":9,"vwap":999},"2026-05-12",28.588,0.013,{"date":1002,"open":891,"high":1003,"low":891,"close":1004,"change":1005,"percent_change":653,"volume":990,"transactions":9,"vwap":1004},"2026-05-11",28.64,28.575,0.045,{"date":1007,"open":793,"high":823,"low":822,"close":963,"change":1008,"percent_change":1009,"volume":1010,"transactions":9,"vwap":963},"2026-05-08",0.38,1.35,19400,{"date":1012,"open":1013,"high":793,"low":1014,"close":1014,"change":1015,"percent_change":1016,"volume":1017,"transactions":9,"vwap":1014},"2026-05-07",28.49,28.15,-0.324,-1.14,31100,{"date":1019,"open":807,"high":1013,"low":807,"close":1020,"change":1021,"percent_change":1022,"volume":810,"transactions":9,"vwap":1020},"2026-05-06",28.474,0.274,0.97,{"date":1024,"open":866,"high":1025,"low":1026,"close":1027,"change":1028,"percent_change":1029,"volume":1030,"transactions":9,"vwap":1027},"2026-05-05",28.28,28.14,28.2,0.112,0.4,25100,{"date":1032,"open":1033,"high":1033,"low":1034,"close":1035,"change":1036,"percent_change":1037,"volume":1038,"transactions":9,"vwap":1035},"2026-05-04",28.21,28.02,28.087999,-0.122,-0.43,12200,{"date":1040,"open":1041,"high":1042,"low":1041,"close":1033,"change":1043,"percent_change":924,"volume":1044,"transactions":9,"vwap":1033},"2026-05-01",28.12,28.29,0.125,30600,{"date":1046,"open":1047,"high":1048,"low":1047,"close":1049,"change":1050,"percent_change":149,"volume":1051,"transactions":9,"vwap":1049},"2026-04-30",27.86,28.105,28.084999,0.203,15300,{"date":1053,"open":1054,"high":1055,"low":1056,"close":1057,"change":1058,"percent_change":277,"volume":1059,"transactions":9,"vwap":1057},"2026-04-29",27.84,27.905,27.8,27.882,0.007,15500,{"date":1061,"open":1062,"high":1062,"low":1063,"close":1064,"change":1065,"percent_change":1066,"volume":790,"transactions":9,"vwap":1064},"2026-04-28",27.93,27.77,27.875,-0.065,-0.23,{"date":1068,"open":1069,"high":1070,"low":1071,"close":1072,"change":277,"percent_change":560,"volume":1073,"transactions":9,"vwap":1072},"2026-04-27",27.92,27.97,27.89,27.94,17700,{"date":1075,"open":1076,"high":1077,"low":1076,"close":1077,"change":1078,"percent_change":1079,"volume":1080,"transactions":9,"vwap":1077},"2026-04-24",27.76,27.91,0.152,0.55,79200,{"date":1082,"open":1083,"high":1084,"low":1085,"close":1086,"change":1087,"percent_change":1088,"volume":1089,"transactions":9,"vwap":1086},"2026-04-23",27.85,27.879,27.63,27.758,-0.082,-0.29,10700,{"date":1091,"open":1092,"high":1071,"low":1076,"close":1054,"change":1093,"percent_change":1094,"volume":1095,"transactions":9,"vwap":1054},"2026-04-22",27.81,0.227,0.82,6500,{"date":1097,"open":1047,"high":1047,"low":1098,"close":1098,"change":1099,"percent_change":1100,"volume":1101,"transactions":9,"vwap":1098},"2026-04-21",27.613,-0.177,-0.64,74700,{"date":1103,"open":1063,"high":1092,"low":1104,"close":1105,"change":331,"percent_change":110,"volume":1106,"transactions":9,"vwap":1105},"2026-04-20",27.7,27.79,28700,{"date":1108,"open":1109,"high":1110,"low":1111,"close":1112,"change":1113,"percent_change":1114,"volume":1115,"transactions":9,"vwap":1112},"2026-04-17",27.78,27.95,27.741,27.9,0.249,0.9,86000,{"date":1117,"open":1118,"high":1119,"low":1120,"close":1121,"change":1122,"percent_change":197,"volume":1123,"transactions":9,"vwap":1121},"2026-04-16",27.61,27.69,27.58,27.651,0.036,12000,{"date":1125,"open":1126,"high":1127,"low":1126,"close":1127,"change":1128,"percent_change":1129,"volume":783,"transactions":9,"vwap":1127},"2026-04-15",27.49,27.615,0.127,0.46,{"date":1131,"open":1132,"high":1133,"low":1134,"close":1135,"change":653,"percent_change":134,"volume":1136,"transactions":9,"vwap":1135},"2026-04-14",27.39,27.55,27.35,27.488,14800,{"date":1138,"open":1139,"high":1140,"low":1141,"close":1140,"change":1142,"percent_change":1143,"volume":1144,"transactions":9,"vwap":1140},"2026-04-13",27.17,27.328,27.135,0.174,0.64,14400,{"date":1146,"open":1147,"high":1147,"low":1148,"close":1149,"change":1150,"percent_change":22,"volume":1136,"transactions":9,"vwap":1149},"2026-04-10",27.22,27.12,27.154,-0.046,{"date":1152,"open":1148,"high":1147,"low":1153,"close":1154,"change":1155,"percent_change":71,"volume":1156,"transactions":9,"vwap":1154},"2026-04-09",27.02,27.2,0.09,37800,{"date":1158,"open":1159,"high":1160,"low":1161,"close":1162,"change":1163,"percent_change":1164,"volume":1165,"transactions":9,"vwap":1162},"2026-04-08",27.059999,27.15,26.97,27.11,0.553,2.08,20800,{"date":1167,"open":1168,"high":1169,"low":1170,"close":1171,"change":913,"percent_change":21,"volume":1172,"transactions":9,"vwap":1171},"2026-04-07",26.41,26.57,26.4,26.557,5400,{"date":1174,"open":1175,"high":1176,"low":1175,"close":1169,"change":560,"percent_change":1177,"volume":1178,"transactions":9,"vwap":1169},"2026-04-06",26.44,26.65,0.42,27500,{"date":1180,"open":1181,"high":1182,"low":1181,"close":1183,"change":21,"percent_change":144,"volume":1184,"transactions":9,"vwap":1183},"2026-04-02",26.2,26.555,26.46,8100,{"date":1186,"open":1168,"high":1169,"low":1168,"close":1187,"change":359,"percent_change":1188,"volume":1189,"transactions":9,"vwap":1187},"2026-04-01",26.51,0.88,16600,{"date":1191,"open":1192,"high":1193,"low":1194,"close":1195,"change":604,"percent_change":1196,"volume":1197,"transactions":9,"vwap":1195},"2026-03-31",25.99,26.655,25.91,26.28,2.42,21200,{"date":1199,"open":1200,"high":1201,"low":25,"close":1202,"change":516,"percent_change":1203,"volume":1204,"transactions":9,"vwap":1202},"2026-03-30",25.9,25.94,25.66,-0.27,29500,{"date":1206,"open":1207,"high":1207,"low":1208,"close":1208,"change":156,"percent_change":1209,"volume":1210,"transactions":9,"vwap":1208},"2026-03-27",26,25.73,-1.61,26900,{"date":1212,"open":1213,"high":1170,"low":1214,"close":1215,"change":1216,"percent_change":1217,"volume":1218,"transactions":9,"vwap":1215},"2026-03-26",26.34,26.09,26.15,-0.295,-1.12,11000,{"date":1220,"open":1183,"high":1221,"low":1222,"close":1223,"change":1224,"percent_change":1079,"volume":1225,"transactions":9,"vwap":1223},"2026-03-25",26.56,26.442,26.445,0.145,6100,{"date":1227,"open":1228,"high":1229,"low":1230,"close":1231,"change":1232,"percent_change":1066,"volume":901,"transactions":9,"vwap":1231},"2026-03-24",26.25,26.45,26.155,26.3,-0.06,{"date":1234,"open":1235,"high":1236,"low":1237,"close":1237,"change":742,"percent_change":1238,"volume":1239,"transactions":9,"vwap":1237},"2026-03-23",26.42,26.6,26.36,0.3,30700,{"date":1241,"open":1242,"high":1242,"low":1243,"close":1195,"change":378,"percent_change":1244,"volume":1245,"transactions":9,"vwap":1195},"2026-03-20",26.565,26.23,-1.43,45600,{"date":1247,"open":1236,"high":1248,"low":1249,"close":1250,"change":1251,"percent_change":1252,"volume":1253,"transactions":9,"vwap":1250},"2026-03-19",26.75,26.49,26.66,-0.135,-0.5,35100,{"date":1255,"open":1256,"high":1257,"low":1258,"close":1258,"change":369,"percent_change":1259,"volume":1260,"transactions":9,"vwap":1258},"2026-03-18",27.09,27.1,26.795,-1.29,11200,{"date":1262,"open":1160,"high":1263,"low":1264,"close":1265,"change":1266,"percent_change":486,"volume":1260,"transactions":9,"vwap":1265},"2026-03-17",27.278,27.127,27.145,0.105,{"date":1268,"open":1159,"high":1269,"low":1270,"close":1270,"change":266,"percent_change":586,"volume":751,"transactions":9,"vwap":1270},"2026-03-16",27.159,27.040001,{"date":1272,"open":1159,"high":1273,"low":1248,"close":1248,"change":731,"percent_change":495,"volume":1274,"transactions":9,"vwap":1248},"2026-03-13",27.19,6400,{"date":1276,"open":1277,"high":1162,"low":1278,"close":1278,"change":332,"percent_change":1279,"volume":1280,"transactions":9,"vwap":1278},"2026-03-12",27.049999,26.91,-1.36,8900,{"date":1282,"open":1283,"high":1284,"low":1139,"close":1285,"change":569,"percent_change":756,"volume":1089,"transactions":9,"vwap":1285},"2026-03-11",27.33,27.4,27.28,{"date":1287,"open":1288,"high":1126,"low":1289,"close":1290,"change":717,"percent_change":717,"volume":1291,"transactions":9,"vwap":1290},"2026-03-10",27.38,27.245,27.29,30500,{"date":1293,"open":1294,"high":1295,"low":1296,"close":1290,"change":1050,"percent_change":1297,"volume":1298,"transactions":9,"vwap":1290},"2026-03-09",26.95,27.335,26.76,0.75,49500,{"date":1300,"open":1154,"high":1301,"low":1277,"close":1302,"change":1303,"percent_change":826,"volume":1304,"transactions":9,"vwap":1302},"2026-03-06",27.24,27.087,-0.303,29800,{"date":1306,"open":1307,"high":1133,"low":1308,"close":1132,"change":1309,"percent_change":1310,"volume":1010,"transactions":9,"vwap":1132},"2026-03-05",27.5,27.21,-0.22,-0.8,{"date":1312,"open":1132,"high":1313,"low":1314,"close":1118,"change":743,"percent_change":1315,"volume":966,"transactions":9,"vwap":1118},"2026-03-04",27.64,27.37,1.02,{"date":1317,"open":1318,"high":1319,"low":1320,"close":1283,"change":1321,"percent_change":1322,"volume":1323,"transactions":9,"vwap":1283},"2026-03-03",27.25,27.451,27,-0.21,-0.76,8700,{"date":1325,"open":1318,"high":1313,"low":1318,"close":1326,"change":311,"percent_change":312,"volume":1123,"transactions":9,"vwap":1326},"2026-03-02",27.54,{"date":1328,"open":1329,"high":1120,"low":1330,"close":1331,"change":1332,"percent_change":700,"volume":1333,"transactions":9,"vwap":1331},"2026-02-27",27.53,27.46,27.52,-0.145,11700,{"date":1335,"open":1056,"high":1056,"low":1336,"close":1337,"change":1338,"percent_change":352,"volume":901,"transactions":9,"vwap":1337},"2026-02-26",27.502,27.665,-0.083,{"date":1340,"open":1313,"high":1341,"low":1313,"close":1342,"change":1343,"percent_change":218,"volume":1038,"transactions":9,"vwap":1342},"2026-02-25",27.755,27.748,0.198,{"date":1345,"open":1346,"high":1347,"low":1348,"close":1133,"change":560,"percent_change":1029,"volume":1349,"transactions":9,"vwap":1133},"2026-02-24",27.485,27.6,27.415,16300,{"date":1351,"open":1352,"high":1353,"low":1283,"close":1354,"change":907,"percent_change":1217,"volume":937,"transactions":9,"vwap":1354},"2026-02-23",27.51,27.645,27.44,{"date":1356,"open":1357,"high":1358,"low":1359,"close":1358,"change":1360,"percent_change":1361,"volume":1362,"transactions":9,"vwap":1358},"2026-02-20",27.66,27.75,27.57,0.197,0.71,6600,{"date":1364,"open":1132,"high":1365,"low":1132,"close":1366,"change":1367,"percent_change":1368,"volume":1369,"transactions":9,"vwap":1366},"2026-02-19",27.605,27.553,-0.072,-0.26,6800,{"date":1371,"open":1347,"high":1372,"low":1373,"close":1374,"change":1375,"percent_change":1376,"volume":1377,"transactions":9,"vwap":1374},"2026-02-18",27.734,27.565,27.625,0.165,0.6,7700,{"date":1379,"open":1380,"high":1329,"low":1154,"close":1330,"change":1381,"percent_change":459,"volume":1382,"transactions":9,"vwap":1330},"2026-02-17",27.34,0.04,17500,{"date":1384,"open":1385,"high":1313,"low":1283,"close":1386,"change":21,"percent_change":229,"volume":1387,"transactions":9,"vwap":1386},"2026-02-13",27.41,27.42,7500,{"date":1389,"open":1056,"high":1390,"low":1391,"close":1392,"change":1088,"percent_change":1393,"volume":1394,"transactions":9,"vwap":1392},"2026-02-12",27.831,27.45,27.47,-1.04,9900,{"date":1396,"open":1397,"high":1064,"low":1119,"close":1076,"change":21,"percent_change":229,"volume":810,"transactions":9,"vwap":1076},"2026-02-11",27.87,{"date":1399,"open":1400,"high":1401,"low":1109,"close":1092,"change":276,"percent_change":1381,"volume":1402,"transactions":9,"vwap":1092},"2026-02-10",27.82,27.855,11300,{"date":1404,"open":1405,"high":1406,"low":1405,"close":1056,"change":776,"percent_change":919,"volume":1407,"transactions":9,"vwap":1056},"2026-02-09",27.65,27.865,15000,{"date":1409,"open":1288,"high":1358,"low":1288,"close":1358,"change":1410,"percent_change":1411,"volume":1402,"transactions":9,"vwap":1358},"2026-02-06",0.52,1.91,{"date":1413,"open":1331,"high":1331,"low":1147,"close":1414,"change":1415,"percent_change":1416,"volume":1417,"transactions":9,"vwap":1414},"2026-02-05",27.23,-0.334,-1.21,8200,{"date":1419,"open":1119,"high":1119,"low":1284,"close":1420,"change":1421,"percent_change":972,"volume":1422,"transactions":9,"vwap":1420},"2026-02-04",27.564,-0.126,55400,{"date":1424,"open":1425,"high":1425,"low":1346,"close":1119,"change":1426,"percent_change":495,"volume":1427,"transactions":9,"vwap":1119},"2026-02-03",27.88,-0.165,23200,{"date":1429,"open":1405,"high":1112,"low":1405,"close":1401,"change":1043,"percent_change":924,"volume":1430,"transactions":9,"vwap":1401},"2026-02-02",16400,{"date":1432,"open":1433,"high":1105,"low":1434,"close":1435,"change":756,"percent_change":285,"volume":1436,"transactions":9,"vwap":1435},"2026-01-30",27.72,27.585,27.73,59000,{"date":1438,"open":1083,"high":1083,"low":1352,"close":1063,"change":1232,"percent_change":1309,"volume":1439,"transactions":9,"vwap":1063},"2026-01-29",53900,{"date":1441,"open":1054,"high":1055,"low":1056,"close":1442,"change":569,"percent_change":756,"volume":1443,"transactions":9,"vwap":1442},"2026-01-28",27.83,22000,{"date":1445,"open":1358,"high":1446,"low":1358,"close":1054,"change":312,"percent_change":950,"volume":1447,"transactions":9,"vwap":1054},"2026-01-27",27.895,33200,{"date":1449,"open":1450,"high":1105,"low":1450,"close":1063,"change":1128,"percent_change":1129,"volume":1451,"transactions":9,"vwap":1063},"2026-01-26",27.59,42900,{"date":1453,"open":1118,"high":1454,"low":1455,"close":1456,"change":1000,"percent_change":776,"volume":1457,"transactions":9,"vwap":1456},"2026-01-23",27.67,27.543,27.643,29900,{"date":1459,"open":1405,"high":1119,"low":1460,"close":1085,"change":166,"percent_change":198,"volume":1461,"transactions":9,"vwap":1085},"2026-01-22",27.56,41800,{"date":1463,"open":1464,"high":1359,"low":1301,"close":1352,"change":1238,"percent_change":1465,"volume":1466,"transactions":9,"vwap":1352},"2026-01-21",27.26,1.1,19900,{"date":1468,"open":1314,"high":1469,"low":1308,"close":1308,"change":1470,"percent_change":1471,"volume":1472,"transactions":9,"vwap":1308},"2026-01-20",27.455,-0.58,-2.09,49300,{"date":1474,"open":1054,"high":1054,"low":1433,"close":1105,"change":569,"percent_change":756,"volume":1475,"transactions":9,"vwap":1105},"2026-01-16",35800,{"date":1477,"open":1105,"high":1478,"low":1105,"close":1056,"change":1479,"percent_change":303,"volume":744,"transactions":9,"vwap":1056},"2026-01-15",27.909,0.06,{"date":1481,"open":1063,"high":1109,"low":1119,"close":1482,"change":971,"percent_change":37,"volume":1483,"transactions":9,"vwap":1482},"2026-01-14",27.74,21500,{"date":1485,"open":1425,"high":1069,"low":1486,"close":1397,"change":277,"percent_change":560,"volume":1487,"transactions":9,"vwap":1397},"2026-01-13",27.787,90700,{"date":1489,"open":1063,"high":1112,"low":1104,"close":1054,"change":171,"percent_change":331,"volume":1490,"transactions":9,"vwap":1054},"2026-01-12",33900,{"date":1492,"open":1358,"high":1425,"low":1358,"close":1397,"change":919,"percent_change":1493,"volume":1494,"transactions":9,"vwap":1397},"2026-01-09",0.65,58100,{"date":1496,"open":1497,"high":1358,"low":1313,"close":1119,"change":171,"percent_change":331,"volume":1498,"transactions":9,"vwap":1119},"2026-01-08",27.68,33400,{"date":1500,"open":1358,"high":1056,"low":1104,"close":1433,"change":351,"percent_change":803,"volume":1501,"transactions":9,"vwap":1433},"2026-01-07",37300,{"date":1503,"open":1405,"high":1092,"low":1405,"close":1092,"change":653,"percent_change":1504,"volume":1505,"transactions":9,"vwap":1092},"2026-01-06",0.58,39900,{"date":1507,"open":1118,"high":1508,"low":1460,"close":1405,"change":166,"percent_change":198,"volume":1509,"transactions":9,"vwap":1405},"2026-01-05",27.71,62800,{"date":1511,"open":1460,"high":1512,"low":1132,"close":1329,"change":277,"percent_change":560,"volume":1513,"transactions":9,"vwap":1329},"2026-01-02",27.965,57300,{"date":1515,"open":1454,"high":1454,"low":1307,"close":1307,"change":331,"percent_change":764,"volume":1516,"transactions":9,"vwap":1307},"2025-12-31",36900,{"date":1518,"open":1508,"high":1508,"low":1519,"close":1118,"change":1520,"percent_change":1521,"volume":1522,"transactions":9,"vwap":1118},"2025-12-30",27.557,-2.21,-7.41,37200,{"date":1524,"open":1525,"high":1526,"low":1525,"close":1527,"change":277,"percent_change":52,"volume":1528,"transactions":9,"vwap":1527},"2025-12-29",29.72,29.83,29.82,73400,{"date":1530,"open":1531,"high":292,"low":294,"close":302,"change":276,"percent_change":277,"volume":1532,"transactions":9,"vwap":302},"2025-12-26",29.78,51000,{"date":1534,"open":263,"high":20,"low":1525,"close":1531,"change":277,"percent_change":52,"volume":1535,"transactions":9,"vwap":1531},"2025-12-24",17900,{"date":1537,"open":1538,"high":1531,"low":245,"close":214,"change":776,"percent_change":538,"volume":772,"transactions":9,"vwap":214},"2025-12-23",29.64,{"date":1540,"open":245,"high":293,"low":1541,"close":514,"change":1542,"percent_change":919,"volume":1543,"transactions":9,"vwap":514},"2025-12-22",29.592,0.052,66700,{"date":1545,"open":374,"high":401,"low":374,"close":1546,"change":1547,"percent_change":1361,"volume":1548,"transactions":9,"vwap":1546},"2025-12-19",29.648,0.208,78500,{"date":1550,"open":318,"high":412,"low":1551,"close":1552,"change":303,"percent_change":1297,"volume":1553,"transactions":9,"vwap":1552},"2025-12-18",29.402,29.44,25800,{"date":1555,"open":272,"high":272,"low":705,"close":705,"change":1203,"percent_change":1556,"volume":1557,"transactions":9,"vwap":705},"2025-12-17",-0.92,44600,{"date":1559,"open":272,"high":204,"low":367,"close":483,"change":782,"percent_change":516,"volume":1560,"transactions":9,"vwap":483},"2025-12-16",37500,{"date":1562,"open":245,"high":235,"low":318,"close":374,"change":1232,"percent_change":1563,"volume":1564,"transactions":9,"vwap":374},"2025-12-15",-0.2,48500,{"date":1566,"open":255,"high":293,"low":318,"close":301,"change":434,"percent_change":1252,"volume":1567,"transactions":9,"vwap":301},"2025-12-12",44000,{"date":1569,"open":204,"high":214,"low":483,"close":1525,"change":1479,"percent_change":750,"volume":1570,"transactions":9,"vwap":1525},"2025-12-11",30100,{"date":1572,"open":272,"high":263,"low":1552,"close":255,"change":1573,"percent_change":604,"volume":1574,"transactions":9,"vwap":255},"2025-12-10",0.182,40500,{"date":1576,"open":1525,"high":1525,"low":274,"close":1577,"change":1087,"percent_change":818,"volume":1578,"transactions":9,"vwap":1577},"2025-12-09",29.478,52700,{"date":1580,"open":275,"high":275,"low":272,"close":244,"change":1581,"percent_change":295,"volume":1582,"transactions":9,"vwap":244},"2025-12-08",-0.031,84400,{"date":1584,"open":349,"high":349,"low":1585,"close":1586,"change":1587,"percent_change":717,"volume":1588,"transactions":9,"vwap":1586},"2025-12-05",29.572,29.591,0.001,46900,{"date":1590,"open":275,"high":275,"low":483,"close":254,"change":776,"percent_change":538,"volume":1591,"transactions":9,"vwap":254},"2025-12-04",43500,{"date":1593,"open":1552,"high":301,"low":1552,"close":224,"change":265,"percent_change":266,"volume":1594,"transactions":9,"vwap":224},"2025-12-03",30200,{"date":1596,"open":483,"high":412,"low":375,"close":226,"change":1597,"percent_change":311,"volume":1598,"transactions":9,"vwap":226},"2025-12-02",0.005,23700,{"date":1600,"open":375,"high":272,"low":1601,"close":318,"change":782,"percent_change":516,"volume":1602,"transactions":9,"vwap":318},"2025-12-01",29.37,22300,{"date":1604,"open":348,"high":272,"low":466,"close":227,"change":1479,"percent_change":750,"volume":1605,"transactions":9,"vwap":227},"2025-11-28",12100,{"date":1607,"open":474,"high":318,"low":474,"close":466,"change":1608,"percent_change":208,"volume":1609,"transactions":9,"vwap":466},"2025-11-26",0.163,18500,{"date":1611,"open":738,"high":1612,"low":1613,"close":1614,"change":1615,"percent_change":1143,"volume":1616,"transactions":9,"vwap":1614},"2025-11-25",29.29,29.035,29.247,0.187,27300,{"date":1618,"open":748,"high":592,"low":928,"close":738,"change":742,"percent_change":743,"volume":757,"transactions":9,"vwap":738},"2025-11-24",{"date":1620,"open":781,"high":860,"low":1621,"close":667,"change":1238,"percent_change":1622,"volume":1189,"transactions":9,"vwap":667},"2025-11-21",28.58,1.05,{"date":1624,"open":1625,"high":327,"low":1626,"close":1626,"change":1627,"percent_change":1628,"volume":1017,"transactions":9,"vwap":1626},"2025-11-20",29.25,28.68,-0.277,-0.96,{"date":1630,"open":775,"high":849,"low":775,"close":1631,"change":1381,"percent_change":788,"volume":951,"transactions":9,"vwap":1631},"2025-11-19",28.957,{"date":1633,"open":724,"high":724,"low":1634,"close":1635,"change":1636,"percent_change":1637,"volume":1638,"transactions":9,"vwap":1635},"2025-11-18",28.751,28.917,-0.104,-0.36,26400,{"date":1640,"open":411,"high":330,"low":1641,"close":1642,"change":1643,"percent_change":1644,"volume":1645,"transactions":9,"vwap":1642},"2025-11-17",28.9,29.021,-0.181,-0.62,27800,{"date":1647,"open":695,"high":593,"low":1648,"close":1649,"change":1650,"percent_change":166,"volume":810,"transactions":9,"vwap":1649},"2025-11-14",28.97,29.202,0.034,{"date":1652,"open":375,"high":466,"low":723,"close":1653,"change":1654,"percent_change":1655,"volume":1656,"transactions":9,"vwap":1653},"2025-11-13",29.168,-0.342,-1.16,48700,{"date":1658,"open":319,"high":319,"low":1552,"close":374,"change":1659,"percent_change":742,"volume":772,"transactions":9,"vwap":374},"2025-11-12",0.025,{"date":1661,"open":474,"high":1662,"low":474,"close":1663,"change":742,"percent_change":958,"volume":1664,"transactions":9,"vwap":1663},"2025-11-11",29.495,29.485,15200,{"date":1666,"open":1625,"high":1667,"low":705,"close":1668,"change":1669,"percent_change":1670,"volume":1671,"transactions":9,"vwap":1668},"2025-11-10",29.429,29.405,0.299,1.03,16000,{"date":1673,"open":695,"high":1674,"low":1675,"close":1676,"change":1677,"percent_change":1479,"volume":1678,"transactions":9,"vwap":1676},"2025-11-07",29.16,28.773,29.106,0.016,28500,{"date":1680,"open":1612,"high":1612,"low":1681,"close":849,"change":1309,"percent_change":1682,"volume":1678,"transactions":9,"vwap":849},"2025-11-06",29.046,-0.75,{"date":1684,"open":1625,"high":1685,"low":1686,"close":474,"change":1687,"percent_change":1688,"volume":1689,"transactions":9,"vwap":474},"2025-11-05",29.376,29.24,0.104,0.36,32600,{"date":1691,"open":411,"high":474,"low":1692,"close":1693,"change":1694,"percent_change":832,"volume":1695,"transactions":9,"vwap":1693},"2025-11-04",29.117,29.206,-0.179,20300,{"date":1697,"open":310,"high":1698,"low":1612,"close":1699,"change":1700,"percent_change":776,"volume":1701,"transactions":9,"vwap":1699},"2025-11-03",29.449,29.385,0.015,44100,{"date":1703,"open":483,"high":483,"low":1704,"close":1601,"change":1705,"percent_change":303,"volume":966,"transactions":9,"vwap":1601},"2025-10-31",29.295,0.065,{"date":1707,"open":367,"high":310,"low":1625,"close":1708,"change":1332,"percent_change":1709,"volume":1710,"transactions":9,"vwap":1708},"2025-10-30",29.305,-0.49,13800,{"date":1712,"open":254,"high":254,"low":366,"close":318,"change":971,"percent_change":1713,"volume":1714,"transactions":9,"vwap":318},"2025-10-29",-0.44,10600,{"date":1716,"open":412,"high":245,"low":466,"close":204,"change":750,"percent_change":1717,"volume":1718,"transactions":9,"vwap":204},"2025-10-28",0.68,26200,{"date":1720,"open":1612,"high":310,"low":1612,"close":1721,"change":919,"percent_change":604,"volume":1722,"transactions":9,"vwap":1721},"2025-10-27",29.38,27100,{"date":1724,"open":723,"high":1725,"low":723,"close":411,"change":1726,"percent_change":1079,"volume":1323,"transactions":9,"vwap":411},"2025-10-24",29.26,0.159,{"date":1728,"open":641,"high":738,"low":755,"close":1729,"change":1730,"percent_change":1029,"volume":901,"transactions":9,"vwap":1729},"2025-10-23",29.041,0.116,{"date":1732,"open":724,"high":738,"low":947,"close":1733,"change":1734,"percent_change":156,"volume":1664,"transactions":9,"vwap":1733},"2025-10-22",28.925,-0.123,{"date":1736,"open":738,"high":849,"low":837,"close":1737,"change":1738,"percent_change":708,"volume":1739,"transactions":9,"vwap":1737},"2025-10-21",29.048,-0.022,17300,{"date":1741,"open":837,"high":747,"low":762,"close":747,"change":560,"percent_change":1008,"volume":1260,"transactions":9,"vwap":747},"2025-10-20",{"date":1743,"open":648,"high":641,"low":1626,"close":641,"change":1744,"percent_change":1143,"volume":1745,"transactions":9,"vwap":641},"2025-10-17",0.185,14300,{"date":1747,"open":740,"high":740,"low":687,"close":1748,"change":1065,"percent_change":1066,"volume":1749,"transactions":9,"vwap":1748},"2025-10-16",28.775,27600,{"date":1751,"open":658,"high":747,"low":1752,"close":632,"change":1753,"percent_change":1754,"volume":1755,"transactions":9,"vwap":632},"2025-10-15",28.731,0.056,0.19,8800,{"date":1757,"open":886,"high":1758,"low":886,"close":1759,"change":1760,"percent_change":742,"volume":1761,"transactions":9,"vwap":1759},"2025-10-14",28.919,28.784,0.024,8000,{"date":1763,"open":620,"high":755,"low":1764,"close":940,"change":1765,"percent_change":1766,"volume":1073,"transactions":9,"vwap":940},"2025-10-13",28.659,0.296,1.04,{"date":1768,"open":1769,"high":1770,"low":1771,"close":1772,"change":1773,"percent_change":1774,"volume":1775,"transactions":9,"vwap":1772},"2025-10-10",29.0090008,29.035999,28.41,28.464,-0.606,-2.08,19200,{"date":1777,"open":738,"high":723,"low":904,"close":747,"change":1778,"percent_change":788,"volume":1144,"transactions":9,"vwap":747},"2025-10-09",0.041,{"date":1780,"open":669,"high":760,"low":667,"close":1781,"change":742,"percent_change":743,"volume":1782,"transactions":9,"vwap":1781},"2025-10-08",29.028999,15700,{"date":1784,"open":922,"high":760,"low":787,"close":1785,"change":1786,"percent_change":1066,"volume":1787,"transactions":9,"vwap":1785},"2025-10-07",28.949,-0.066,13700,{"date":1789,"open":421,"high":1613,"low":904,"close":911,"change":1790,"percent_change":1791,"volume":1792,"transactions":9,"vwap":911},"2025-10-06",0.062,0.21,13500,{"date":1794,"open":1795,"high":1796,"low":761,"close":1797,"change":1798,"percent_change":1155,"volume":1799,"transactions":9,"vwap":1797},"2025-10-03",28.94,29.061001,28.953,0.027,14600,{"date":1801,"open":837,"high":1648,"low":1802,"close":1803,"change":1804,"percent_change":1479,"volume":1805,"transactions":9,"vwap":1803},"2025-10-02",28.82,28.926,0.017,16700,{"date":1807,"open":631,"high":787,"low":631,"close":1808,"change":1809,"percent_change":1008,"volume":1810,"transactions":9,"vwap":1808},"2025-10-01",28.909,0.109,12700,{"date":1812,"open":940,"high":754,"low":830,"close":754,"change":311,"percent_change":312,"volume":1813,"transactions":9,"vwap":754},"2025-09-30",9200,{"date":1815,"open":754,"high":1816,"low":1817,"close":934,"change":459,"percent_change":1410,"volume":1483,"transactions":9,"vwap":934},"2025-09-29",28.838,28.661,{"date":1819,"open":963,"high":1820,"low":963,"close":650,"change":1043,"percent_change":198,"volume":1089,"transactions":9,"vwap":650},"2025-09-26",28.74,{"date":1822,"open":859,"high":1823,"low":1824,"close":1825,"change":1426,"percent_change":1470,"volume":1189,"transactions":9,"vwap":1825},"2025-09-25",28.59,28.401,28.505,{"date":1827,"open":1828,"high":648,"low":1829,"close":830,"change":1760,"percent_change":742,"volume":883,"transactions":9,"vwap":830},"2025-09-24",28.671,28.584,{"date":1831,"open":768,"high":1832,"low":823,"close":1833,"change":229,"percent_change":1644,"volume":1834,"transactions":9,"vwap":1833},"2025-09-23",28.839,28.646,41200,{"date":1836,"open":687,"high":632,"low":642,"close":1837,"change":1838,"percent_change":434,"volume":1839,"transactions":9,"vwap":1837},"2025-09-22",28.826,-0.044,78800,{"date":1841,"open":775,"high":695,"low":687,"close":658,"change":1479,"percent_change":1791,"volume":863,"transactions":9,"vwap":658},"2025-09-19",{"date":1843,"open":648,"high":768,"low":844,"close":781,"change":1754,"percent_change":1844,"volume":1609,"transactions":9,"vwap":781},"2025-09-18",0.66,{"date":1846,"open":1626,"high":1820,"low":823,"close":642,"change":1847,"percent_change":387,"volume":1402,"transactions":9,"vwap":642},"2025-09-17",-0.069,{"date":1849,"open":687,"high":1820,"low":1850,"close":1851,"change":1852,"percent_change":782,"volume":1382,"transactions":9,"vwap":1851},"2025-09-16",28.633,28.689,-0.006,{"date":1854,"open":1626,"high":648,"low":954,"close":1855,"change":1856,"percent_change":750,"volume":1598,"transactions":9,"vwap":1855},"2025-09-15",28.695,0.058,{"date":1858,"open":1823,"high":651,"low":1823,"close":1859,"change":918,"percent_change":919,"volume":1860,"transactions":9,"vwap":1859},"2025-09-12",28.637,20000,{"date":1862,"open":622,"high":879,"low":794,"close":1863,"change":560,"percent_change":486,"volume":1810,"transactions":9,"vwap":1863},"2025-09-11",28.586,{"date":1865,"open":859,"high":859,"low":808,"close":1866,"change":1677,"percent_change":1479,"volume":1867,"transactions":9,"vwap":1866},"2025-09-10",28.476,21900,{"date":1869,"open":891,"high":622,"low":1042,"close":822,"change":1870,"percent_change":1871,"volume":1872,"transactions":9,"vwap":822},"2025-09-09",0.117,0.41,11600,{"date":1874,"open":1025,"high":1771,"low":1025,"close":1875,"change":1876,"percent_change":1688,"volume":1877,"transactions":9,"vwap":1875},"2025-09-08",28.343,0.103,23400,{"date":1879,"open":1771,"high":1771,"low":1880,"close":1881,"change":1882,"percent_change":1883,"volume":1884,"transactions":9,"vwap":1881},"2025-09-05",28.179,28.24,-0.095,-0.34,13000,{"date":1886,"open":1887,"high":1888,"low":1014,"close":1889,"change":1890,"percent_change":139,"volume":1274,"transactions":9,"vwap":1889},"2025-09-04",28.26,28.37,28.335,0.195,{"date":1892,"open":1893,"high":1033,"low":880,"close":1026,"change":277,"percent_change":560,"volume":1755,"transactions":9,"vwap":1026},"2025-09-03",28.19,{"date":1895,"open":1896,"high":1897,"low":1442,"close":1897,"change":1898,"percent_change":818,"volume":1899,"transactions":9,"vwap":1897},"2025-09-02",28.059999,28.11,-0.079,7900,{"date":1901,"open":873,"high":1902,"low":1041,"close":1903,"change":1904,"percent_change":110,"volume":1402,"transactions":9,"vwap":1903},"2025-08-29",28.36,28.189,-0.111,{"date":1906,"open":1887,"high":1888,"low":873,"close":961,"change":311,"percent_change":312,"volume":1695,"transactions":9,"vwap":961},"2025-08-28",{"date":1908,"open":866,"high":1909,"low":866,"close":1025,"change":809,"percent_change":795,"volume":1910,"transactions":9,"vwap":1025},"2025-08-27",28.31,8500,{"date":1912,"open":800,"high":1893,"low":1913,"close":1914,"change":1915,"percent_change":750,"volume":1916,"transactions":9,"vwap":1914},"2025-08-26",28.040001,28.185,0.055,16500,{"date":1918,"open":800,"high":1919,"low":1897,"close":800,"change":295,"percent_change":369,"volume":1920,"transactions":9,"vwap":800},"2025-08-25",28.45,19600,{"date":1922,"open":1069,"high":1881,"low":1069,"close":873,"change":1923,"percent_change":1924,"volume":1925,"transactions":9,"vwap":873},"2025-08-22",0.358,1.28,10100,{"date":1927,"open":1928,"high":1077,"low":1400,"close":1929,"change":1065,"percent_change":1066,"volume":1930,"transactions":9,"vwap":1929},"2025-08-21",27.887,27.872,9600,{"date":1932,"open":1933,"high":1934,"low":1482,"close":1935,"change":1936,"percent_change":341,"volume":1810,"transactions":9,"vwap":1935},"2025-08-20",27.96,28.01,27.937,-0.033,{"date":1938,"open":1897,"high":1041,"low":1077,"close":1070,"change":1939,"percent_change":1709,"volume":901,"transactions":9,"vwap":1070},"2025-08-19",-0.139,{"date":1941,"open":1014,"high":1014,"low":1942,"close":1943,"change":1944,"percent_change":1945,"volume":1787,"transactions":9,"vwap":1943},"2025-08-18",28.030001,28.109,-0.093,-0.33,{"date":1947,"open":1902,"high":1902,"low":1948,"close":1949,"change":1950,"percent_change":1709,"volume":751,"transactions":9,"vwap":1949},"2025-08-15",28.17,28.202,-0.138,{"date":1952,"open":1025,"high":1888,"low":1027,"close":1953,"change":742,"percent_change":743,"volume":1260,"transactions":9,"vwap":1953},"2025-08-14",28.34,{"date":1955,"open":802,"high":1888,"low":874,"close":1887,"change":1956,"percent_change":351,"volume":888,"transactions":9,"vwap":1887},"2025-08-13",-0.025,{"date":1958,"open":969,"high":1042,"low":1959,"close":1960,"change":1961,"percent_change":679,"volume":1962,"transactions":9,"vwap":1960},"2025-08-12",28.08,28.285,0.238,29400,{"date":1964,"open":1965,"high":1948,"low":1966,"close":1966,"change":1967,"percent_change":387,"volume":1739,"transactions":9,"vwap":1966},"2025-08-11",28.09,28.047001,-0.067,{"date":1969,"open":1034,"high":800,"low":1970,"close":1971,"change":538,"percent_change":1972,"volume":1916,"transactions":9,"vwap":1971},"2025-08-08",27.979,28.114,0.61,{"date":1974,"open":1965,"high":1975,"low":1450,"close":1976,"change":756,"percent_change":285,"volume":1977,"transactions":9,"vwap":1976},"2025-08-07",28.096001,27.944,9100,{"date":1979,"open":1056,"high":1980,"low":1056,"close":1981,"change":1982,"percent_change":1972,"volume":1144,"transactions":9,"vwap":1981},"2025-08-06",27.988,27.984,0.169,{"date":1984,"open":1425,"high":1985,"low":1986,"close":1987,"change":1988,"percent_change":818,"volume":1722,"transactions":9,"vwap":1987},"2025-08-05",28,27.731,27.815,-0.078,{"date":1990,"open":1119,"high":1077,"low":1119,"close":1991,"change":1992,"percent_change":614,"volume":1993,"transactions":9,"vwap":1991},"2025-08-04",27.893,0.314,11900,{"date":1995,"open":1358,"high":1358,"low":1996,"close":1997,"change":1998,"percent_change":1999,"volume":1123,"transactions":9,"vwap":1997},"2025-08-01",27.48,27.579,-0.271,-0.97,{"date":2001,"open":800,"high":800,"low":1083,"close":1083,"change":2002,"percent_change":1637,"volume":1664,"transactions":9,"vwap":1083},"2025-07-31",-0.102,{"date":2004,"open":1985,"high":1965,"low":1397,"close":2005,"change":2006,"percent_change":971,"volume":1260,"transactions":9,"vwap":2005},"2025-07-30",27.952,-0.036,{"date":2008,"open":880,"high":2009,"low":1077,"close":1980,"change":2010,"percent_change":331,"volume":2011,"transactions":9,"vwap":1980},"2025-07-29",28.076,-0.032,12800,{"date":2013,"open":1965,"high":1897,"low":2014,"close":1034,"change":756,"percent_change":285,"volume":2015,"transactions":9,"vwap":1034},"2025-07-28",27.961,23100,{"date":2017,"open":1985,"high":2018,"low":1072,"close":1896,"change":1479,"percent_change":1791,"volume":931,"transactions":9,"vwap":1896},"2025-07-25",28.07,{"date":2020,"open":1062,"high":1913,"low":1062,"close":1985,"change":742,"percent_change":266,"volume":2021,"transactions":9,"vwap":1985},"2025-07-24",28600,{"date":2023,"open":1056,"high":2024,"low":1105,"close":1069,"change":2025,"percent_change":139,"volume":973,"transactions":9,"vwap":1069},"2025-07-23",27.939,0.192,{"date":2027,"open":1435,"high":1056,"low":2028,"close":2029,"change":1856,"percent_change":1791,"volume":2030,"transactions":9,"vwap":2029},"2025-07-22",27.62,27.728,36600,{"date":2032,"open":1109,"high":1425,"low":1454,"close":1454,"change":1563,"percent_change":985,"volume":1718,"transactions":9,"vwap":1454},"2025-07-21",{"date":2034,"open":2035,"high":2035,"low":1109,"close":1397,"change":1232,"percent_change":1321,"volume":2036,"transactions":9,"vwap":1397},"2025-07-18",27.98,28000,{"date":2038,"open":1112,"high":1062,"low":2039,"close":1062,"change":742,"percent_change":266,"volume":1204,"transactions":9,"vwap":1062},"2025-07-17",27.812,{"date":2041,"open":1047,"high":1047,"low":2042,"close":1083,"change":2043,"percent_change":743,"volume":2044,"transactions":9,"vwap":1083},"2025-07-16",27.689,0.079,13600,{"date":2046,"open":1083,"high":1064,"low":1482,"close":2047,"change":1898,"percent_change":818,"volume":1535,"transactions":9,"vwap":2047},"2025-07-15",27.771,{"date":2049,"open":1358,"high":1047,"low":1433,"close":1083,"change":166,"percent_change":415,"volume":1867,"transactions":9,"vwap":1083},"2025-07-14",{"date":2051,"open":1056,"high":1442,"low":1433,"close":1435,"change":756,"percent_change":285,"volume":1038,"transactions":9,"vwap":1435},"2025-07-11",{"date":2053,"open":1109,"high":2054,"low":2055,"close":1063,"change":311,"percent_change":312,"volume":2056,"transactions":9,"vwap":1063},"2025-07-10",27.877,27.766,26600,{"date":2058,"open":1433,"high":1400,"low":1497,"close":1358,"change":311,"percent_change":312,"volume":2059,"transactions":9,"vwap":1358},"2025-07-09",20900,{"date":2061,"open":1508,"high":2062,"low":1405,"close":1435,"change":742,"percent_change":266,"volume":1689,"transactions":9,"vwap":1435},"2025-07-08",27.745,{"date":2064,"open":1092,"high":1092,"low":2065,"close":1405,"change":2066,"percent_change":1709,"volume":2067,"transactions":9,"vwap":1405},"2025-07-07",27.628,-0.136,24500,{"date":2069,"open":1313,"high":1054,"low":1313,"close":2070,"change":2071,"percent_change":1143,"volume":1369,"transactions":9,"vwap":2070},"2025-07-03",27.786,0.176,{"date":2073,"open":1133,"high":1119,"low":1133,"close":1118,"change":312,"percent_change":950,"volume":1490,"transactions":9,"vwap":1118},"2025-07-02",{"date":2075,"open":1120,"high":1313,"low":1352,"close":1326,"change":276,"percent_change":1381,"volume":2076,"transactions":9,"vwap":1326},"2025-07-01",21300,{"date":2078,"open":1460,"high":2079,"low":1996,"close":1329,"change":782,"percent_change":516,"volume":765,"transactions":9,"vwap":1329},"2025-06-30",27.599,{"date":2081,"open":1326,"high":2082,"low":2083,"close":1133,"change":538,"percent_change":604,"volume":2084,"transactions":9,"vwap":1133},"2025-06-27",27.586,27.36,15400,{"date":2086,"open":1290,"high":1284,"low":1290,"close":1288,"change":788,"percent_change":2087,"volume":751,"transactions":9,"vwap":1288},"2025-06-26",0.51,{"date":2089,"open":2083,"high":2083,"low":2090,"close":1301,"change":788,"percent_change":1410,"volume":810,"transactions":9,"vwap":1301},"2025-06-25",27.222,{"date":2092,"open":1257,"high":2093,"low":1257,"close":1257,"change":569,"percent_change":756,"volume":2094,"transactions":9,"vwap":1257},"2025-06-24",27.259,19700,{"date":2096,"open":2097,"high":1162,"low":2097,"close":1162,"change":919,"percent_change":2098,"volume":2099,"transactions":9,"vwap":1162},"2025-06-23",26.78,0.67,40200,{"date":2101,"open":2102,"high":1273,"low":2103,"close":2104,"change":22,"percent_change":2105,"volume":1377,"transactions":9,"vwap":2104},"2025-06-20",27.14,26.92,26.93,-0.63,{"date":2107,"open":2108,"high":2108,"low":2109,"close":1257,"change":2110,"percent_change":995,"volume":1394,"transactions":9,"vwap":1257},"2025-06-18",27.16,27.030001,0.066,{"date":2112,"open":2113,"high":1273,"low":2114,"close":2114,"change":2115,"percent_change":2116,"volume":2117,"transactions":9,"vwap":2114},"2025-06-17",27.18,27.034,-0.216,-0.79,28200,{"date":2119,"open":1159,"high":1318,"low":1277,"close":1318,"change":1754,"percent_change":405,"volume":2120,"transactions":9,"vwap":1318},"2025-06-16",14900,{"date":2122,"open":1257,"high":1160,"low":2123,"close":1159,"change":516,"percent_change":1368,"volume":2124,"transactions":9,"vwap":1159},"2025-06-13",26.94,9500,{"date":2126,"open":1277,"high":2127,"low":1277,"close":2128,"change":776,"percent_change":919,"volume":757,"transactions":9,"vwap":2128},"2025-06-12",27.224,27.13,{"date":2130,"open":1301,"high":1290,"low":1277,"close":2131,"change":341,"percent_change":1713,"volume":1787,"transactions":9,"vwap":2131},"2025-06-11",27.08,{"date":2133,"open":1162,"high":1154,"low":2134,"close":1154,"change":166,"percent_change":198,"volume":1884,"transactions":9,"vwap":1154},"2025-06-10",27.063,{"date":2136,"open":1277,"high":2102,"low":1153,"close":2131,"change":2137,"percent_change":995,"volume":1810,"transactions":9,"vwap":2131},"2025-06-09",0.064,{"date":2139,"open":2140,"high":2102,"low":2141,"close":2142,"change":1730,"percent_change":415,"volume":765,"transactions":9,"vwap":2142},"2025-06-06",26.99,26.935,27.016001,{"date":2144,"open":2109,"high":2109,"low":2145,"close":2146,"change":276,"percent_change":1381,"volume":1377,"transactions":9,"vwap":2146},"2025-06-05",26.741,26.9,{"date":2148,"open":2140,"high":1320,"low":2149,"close":2150,"change":276,"percent_change":1381,"volume":2151,"transactions":9,"vwap":2150},"2025-06-04",26.88,26.89,6900,{"date":2153,"open":2154,"high":2155,"low":2156,"close":2149,"change":166,"percent_change":924,"volume":1280,"transactions":9,"vwap":2149},"2025-06-03",26.84,26.938,26.81,{"date":2158,"open":2159,"high":2160,"low":2161,"close":1296,"change":166,"percent_change":924,"volume":2151,"transactions":9,"vwap":1296},"2025-06-02",26.64,26.788,26.58,{"date":2163,"open":1250,"high":2164,"low":2165,"close":2159,"change":2166,"percent_change":229,"volume":2067,"transactions":9,"vwap":2159},"2025-05-30",26.74,26.52,-0.049,{"date":2168,"open":2169,"high":2097,"low":2170,"close":2171,"change":560,"percent_change":1871,"volume":1782,"transactions":9,"vwap":2171},"2025-05-29",26.765,26.611,26.689,{"date":2173,"open":2174,"high":2174,"low":2175,"close":2175,"change":2176,"percent_change":1682,"volume":1739,"transactions":9,"vwap":2175},"2025-05-28",26.77,26.579,-0.201,{"date":2178,"open":1187,"high":2097,"low":2179,"close":2097,"change":208,"percent_change":2180,"volume":2011,"transactions":9,"vwap":2097},"2025-05-27",26.48,2.14,{"date":2182,"open":2183,"high":2184,"low":2183,"close":2185,"change":434,"percent_change":2186,"volume":1387,"transactions":9,"vwap":2185},"2025-05-23",26.1,26.33,26.22,-0.57,{"date":2188,"open":2189,"high":2190,"low":2191,"close":2192,"change":351,"percent_change":1883,"volume":1605,"transactions":9,"vwap":2192},"2025-05-22",26.38,26.525,26.29,26.37,{"date":2194,"open":2195,"high":1296,"low":2196,"close":1183,"change":387,"percent_change":2197,"volume":1430,"transactions":9,"vwap":1183},"2025-05-21",26.63,26.391,-0.9,{"date":2199,"open":2200,"high":2200,"low":1193,"close":2201,"change":1338,"percent_change":907,"volume":1664,"transactions":9,"vwap":2201},"2025-05-20",26.82,26.7,{"date":2203,"open":2204,"high":2200,"low":2204,"close":2205,"change":1099,"percent_change":424,"volume":2206,"transactions":9,"vwap":2205},"2025-05-19",26.53,26.783,29600,{"date":2208,"open":2104,"high":2209,"low":2164,"close":2209,"change":1791,"percent_change":2210,"volume":2211,"transactions":9,"vwap":2209},"2025-05-16",26.96,0.79,54100,{"date":2213,"open":2159,"high":2150,"low":2159,"close":1248,"change":1381,"percent_change":459,"volume":2214,"transactions":9,"vwap":1248},"2025-05-15",63700,{"date":2216,"open":2217,"high":2218,"low":2201,"close":2219,"change":295,"percent_change":332,"volume":863,"transactions":9,"vwap":2219},"2025-05-14",26.83,26.85,26.71,{"date":2221,"open":2222,"high":2223,"low":2224,"close":2156,"change":653,"percent_change":1376,"volume":2225,"transactions":9,"vwap":2156},"2025-05-13",26.72,26.829,26.68,36100,{"date":2227,"open":2228,"high":1176,"low":2179,"close":1176,"change":2229,"percent_change":2230,"volume":819,"transactions":9,"vwap":1176},"2025-05-12",26.5,0.445,1.7,{"date":2232,"open":2184,"high":2184,"low":1215,"close":2233,"change":1705,"percent_change":950,"volume":1394,"transactions":9,"vwap":2233},"2025-05-09",26.205,{"date":2235,"open":2191,"high":1249,"low":2236,"close":2236,"change":717,"percent_change":717,"volume":980,"transactions":9,"vwap":2236},"2025-05-08",26.14,{"date":2238,"open":1214,"high":2239,"low":1207,"close":2236,"change":1155,"percent_change":2240,"volume":2241,"transactions":9,"vwap":2236},"2025-05-07",26.169,0.35,9300,{"date":2243,"open":2244,"high":1215,"low":2244,"close":2245,"change":731,"percent_change":832,"volume":1123,"transactions":9,"vwap":2245},"2025-05-06",26.0049992,26.049999,{"date":2247,"open":2248,"high":2249,"low":2250,"close":2251,"change":2252,"percent_change":276,"volume":1695,"transactions":9,"vwap":2251},"2025-05-05",26.17,26.249,26.059999,26.21,0.002,{"date":2254,"open":1228,"high":2255,"low":2256,"close":2257,"change":538,"percent_change":1493,"volume":2258,"transactions":9,"vwap":2257},"2025-05-02",26.26,26.159,26.208,12300,{"date":2260,"open":2261,"high":1215,"low":2262,"close":2263,"change":1870,"percent_change":924,"volume":2264,"transactions":9,"vwap":2263},"2025-05-01",26.13,26.00099945,26.038,25500,{"date":2266,"open":2267,"high":2268,"low":177,"close":2269,"change":2270,"percent_change":788,"volume":2271,"transactions":9,"vwap":2269},"2025-04-30",25.7,25.93,25.921,0.035,44500,{"date":2273,"open":2274,"high":2236,"low":2274,"close":2275,"change":2276,"percent_change":561,"volume":1787,"transactions":9,"vwap":2275},"2025-04-29",25.74,25.886,0.096,{"date":181,"open":2278,"high":2278,"low":2279,"close":2280,"change":516,"percent_change":1203,"volume":1813,"transactions":9,"vwap":2280},25.86,25.605,25.79]