[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-CCOR":3,"homepage-market-summary":28,"stock-historical-CCOR":170},{"ticker":4,"date":5,"profile":6,"dividend":12,"quote":16},"CCOR","2026-10-02",{"name":7,"exchange":8,"sector":9,"industry":10,"description":9,"ceo":9,"employees":9,"headquarters":9,"founded":9,"is_fund":11,"issuer":9,"category":9},"Core Alternative Capital","NYSE Arca",null,"ETF",true,{"dividend_yield":13,"annual_dividend":14,"frequency":15,"next_ex_date":9},0.7997,0.2,"Quarterly",{"close":17,"open":18,"high":18,"low":19,"prev_close":20,"change":21,"percent_change":22,"volume":23,"transactions":9,"vwap":9,"high_52w":24,"low_52w":19,"avg_volume_52w":25,"range_52w_percent":26,"record_count":27},25.01,25.12,24.98,25.0244,-0.0144,-0.06,1991.74067,27.7,5429.18980625498,1.1,2352,{"status":29,"indices":30,"watchlist":74,"sectors":96,"benchmarks":152},"success",[31,38,45,52,59,66],{"symbol":32,"name":33,"price":34,"change":35,"pct_change":36,"is_up":11,"sparkline":37,"date":5},"SPX","S&P 500",7722.72,56.27,0.73,"0.0,5.0 2.3,8.0 4.6,10.4 6.9,13.4 9.3,9.1 11.6,11.5 13.9,13.8 16.2,16.0 18.5,10.3 20.8,9.5 23.2,2.0 25.5,2.0 27.8,5.9 30.1,6.0 32.4,3.4 34.7,7.3 37.1,8.2 39.4,9.4 41.7,8.5 44.0,4.8",{"symbol":39,"name":40,"price":41,"change":42,"pct_change":43,"is_up":11,"sparkline":44,"date":5},"NDX","NASDAQ 100",30807.93,306.37,1,"0.0,11.5 2.3,11.7 4.6,12.4 6.9,14.8 9.3,12.8 11.6,14.6 13.9,16.0 16.2,15.9 18.5,12.2 20.8,10.7 23.2,4.4 25.5,2.6 27.8,4.5 30.1,4.5 32.4,3.5 34.7,6.0 37.1,5.5 39.4,5.0 41.7,4.3 44.0,2.0",{"symbol":46,"name":47,"price":48,"change":49,"pct_change":50,"is_up":11,"sparkline":51,"date":5},"DJI","DOW JONES",51177,250,0.49,"0.0,2.0 2.3,5.5 4.6,7.8 6.9,9.5 9.3,6.7 11.6,7.5 13.9,9.4 16.2,12.9 18.5,11.1 20.8,11.7 23.2,9.6 25.5,10.7 27.8,12.6 30.1,13.5 32.4,10.8 34.7,12.8 37.1,13.5 39.4,16.0 41.7,15.9 44.0,14.5",{"symbol":53,"name":54,"price":55,"change":56,"pct_change":57,"is_up":11,"sparkline":58,"date":5},"COMP","NASDAQ Composite",27190.86,319.27,1.19,"0.0,10.2 2.3,11.1 4.6,13.0 6.9,14.9 9.3,12.1 11.6,13.7 13.9,16.0 16.2,16.0 18.5,11.1 20.8,10.0 23.2,3.4 25.5,2.0 27.8,5.4 30.1,5.4 32.4,3.9 34.7,6.7 37.1,6.9 39.4,6.2 41.7,6.1 44.0,2.6",{"symbol":60,"name":61,"price":62,"change":63,"pct_change":64,"is_up":11,"sparkline":65,"date":5},"RUT","RUSSELL 2000",2815.2,25,0.9,"0.0,2.0 2.3,3.0 4.6,6.1 6.9,8.4 9.3,7.5 11.6,8.8 13.9,10.4 16.2,11.3 18.5,10.2 20.8,11.2 23.2,10.1 25.5,8.8 27.8,12.9 30.1,13.1 32.4,12.8 34.7,14.4 37.1,15.1 39.4,16.0 41.7,15.1 44.0,13.2",{"symbol":67,"name":68,"price":69,"change":70,"pct_change":71,"is_up":72,"sparkline":73,"date":5},"VIX","CBOE VIX",15.31,-1.08,-6.59,false,"0.0,14.8 2.3,10.2 4.6,7.3 6.9,2.0 9.3,9.7 11.6,4.9 13.9,4.5 16.2,2.5 18.5,11.3 20.8,13.7 23.2,13.5 25.5,16.0 27.8,12.3 30.1,10.4 32.4,13.5 34.7,8.8 37.1,8.9 39.4,7.8 41.7,7.6 44.0,11.8",[75,82,89],{"symbol":76,"name":77,"price":78,"change":79,"pct_change":80,"is_up":11,"sparkline":81,"date":5},"NVDA","NVIDIA Corp",233.95,3.09,1.34,"0.0,16.0 7.3,15.3 14.7,9.6 22.0,12.1 29.3,10.3 36.7,6.6 44.0,2.0",{"symbol":83,"name":84,"price":85,"change":86,"pct_change":87,"is_up":11,"sparkline":88,"date":5},"AAPL","Apple Inc",333.69,3.37,1.02,"0.0,8.2 7.3,2.0 14.7,5.2 22.0,16.0 29.3,11.7 36.7,14.9 44.0,10.9",{"symbol":90,"name":91,"price":92,"change":93,"pct_change":94,"is_up":11,"sparkline":95,"date":5},"TSLA","Tesla Inc",370.59,16.48,4.65,"0.0,2.0 7.3,5.3 14.7,13.4 22.0,16.0 29.3,14.9 36.7,15.3 44.0,6.1",[97,102,107,112,117,122,127,132,137,142,147],{"name":98,"etf":99,"change":100,"price":101,"is_up":11},"Technology","XLK",1.01,199.81,{"name":103,"etf":104,"change":105,"price":106,"is_up":11},"Financials","XLF",0.06,53.49,{"name":108,"etf":109,"change":110,"price":111,"is_up":72},"Healthcare","XLV",-0.01,166.18,{"name":113,"etf":114,"change":115,"price":116,"is_up":11},"Consumer Cycl","XLY",1.13,110.04,{"name":118,"etf":119,"change":120,"price":121,"is_up":11},"Consumer Staples","XLP",0.25,80.53,{"name":123,"etf":124,"change":125,"price":126,"is_up":11},"Energy","XLE",0.4,62.95,{"name":128,"etf":129,"change":130,"price":131,"is_up":11},"Industrials","XLI",0.78,169.95,{"name":133,"etf":134,"change":135,"price":136,"is_up":11},"Materials","XLB",0.66,48.86,{"name":138,"etf":139,"change":140,"price":141,"is_up":11},"Real Estate","XLRE",0.32,40.81,{"name":143,"etf":144,"change":145,"price":146,"is_up":11},"Utilities","XLU",0.38,39.83,{"name":148,"etf":149,"change":150,"price":151,"is_up":11},"Comm Services","XLC",0.35,110.32,[153,158,162,166],{"ticker":154,"name":155,"price":156,"change":157,"is_up":11},"SPY","SPDR S&P 500 ETF",769.64,0.74,{"ticker":159,"name":160,"price":161,"change":87,"is_up":11},"QQQ","Invesco QQQ Trust",749.58,{"ticker":163,"name":164,"price":165,"change":50,"is_up":11},"DIA","SPDR Dow Jones ETF",511.1,{"ticker":167,"name":168,"price":169,"change":64,"is_up":11},"IWM","iShares Russell 2000",281.52,{"ticker":4,"total_count":171,"page":43,"page_size":172,"total_pages":43,"summary":173,"data":179},365,1000,{"period_high":174,"period_low":19,"average_volume":175,"total_volume":176,"period_return":177,"latest_close":17,"start_date":178,"end_date":5},27.86,6944,2534626.64137,-8.86,"2025-04-22",[180,183,192,201,211,222,232,242,253,263,271,281,290,300,307,315,322,331,342,352,360,370,380,389,397,406,415,425,434,443,452,461,470,479,488,497,505,511,518,526,533,542,550,557,565,575,585,594,602,610,617,624,634,645,653,660,666,675,684,694,700,704,710,716,724,731,739,745,752,757,764,771,779,786,794,801,808,814,821,827,835,841,848,854,859,865,872,877,882,888,894,899,906,911,916,922,928,932,937,943,950,954,961,967,970,976,982,987,993,999,1003,1007,1012,1016,1022,1026,1032,1036,1040,1046,1051,1057,1062,1066,1071,1076,1082,1087,1094,1102,1108,1114,1119,1123,1125,1130,1135,1140,1145,1151,1157,1161,1169,1176,1182,1186,1193,1199,1205,1210,1215,1221,1226,1230,1237,1242,1249,1258,1263,1271,1278,1285,1290,1298,1304,1311,1317,1323,1330,1337,1340,1346,1352,1357,1362,1369,1375,1381,1387,1393,1399,1405,1409,1413,1418,1423,1430,1434,1439,1442,1446,1450,1455,1461,1466,1472,1477,1481,1486,1492,1497,1500,1505,1509,1513,1517,1522,1528,1533,1536,1540,1544,1549,1556,1559,1565,1570,1574,1578,1583,1589,1596,1601,1604,1610,1614,1618,1625,1629,1632,1636,1641,1646,1651,1656,1659,1662,1668,1673,1677,1681,1686,1691,1698,1703,1710,1715,1720,1723,1728,1732,1736,1741,1746,1750,1753,1759,1764,1767,1769,1774,1778,1782,1785,1788,1791,1794,1798,1802,1805,1809,1813,1819,1822,1827,1831,1834,1839,1844,1850,1857,1861,1867,1872,1876,1882,1887,1891,1894,1899,1904,1907,1911,1915,1919,1924,1928,1934,1940,1945,1948,1953,1957,1961,1965,1968,1973,1975,1980,1986,1990,1994,1997,2001,2008,2013,2015,2019,2023,2028,2032,2036,2041,2045,2051,2056,2060,2064,2068,2072,2076,2080,2083,2088,2093,2097,2101,2103,2106,2111,2115,2119,2124,2128,2133,2138,2144,2149,2153,2157,2161,2166,2169,2174,2177,2182,2188,2192,2197,2201,2205,2210,2216,2218,2222],{"date":5,"open":18,"high":18,"low":19,"close":17,"change":21,"percent_change":22,"volume":23,"transactions":181,"vwap":182},29,25.0326,{"date":184,"open":185,"high":186,"low":17,"close":20,"change":187,"percent_change":188,"volume":189,"transactions":190,"vwap":191},"2026-10-01",25.06,25.07,-0.0591,-0.24,2957.228088,45,25.049,{"date":193,"open":194,"high":194,"low":195,"close":195,"change":196,"percent_change":197,"volume":198,"transactions":199,"vwap":200},"2026-09-30",25.16,25.0835,-0.1004,-0.4,1479.7834,28,25.1636,{"date":202,"open":203,"high":204,"low":203,"close":205,"change":206,"percent_change":207,"volume":208,"transactions":209,"vwap":210},"2026-09-29",25.09,25.23,25.1839,-0.1303,-0.51,5717.824852,47,25.1996,{"date":212,"open":213,"high":214,"low":215,"close":216,"change":217,"percent_change":218,"volume":219,"transactions":220,"vwap":221},"2026-09-28",25.42,25.43,25.29,25.3142,-0.2208,-0.86,5309.536381,64,25.328,{"date":223,"open":224,"high":225,"low":226,"close":225,"change":227,"percent_change":228,"volume":229,"transactions":230,"vwap":231},"2026-09-25",25.47,25.535,25.45,0.0234,0.09,3198.7834,37,25.469,{"date":233,"open":234,"high":234,"low":235,"close":236,"change":237,"percent_change":238,"volume":239,"transactions":240,"vwap":241},"2026-09-24",25.53,25.495,25.5116,-0.0708,-0.28,3995.308169,41,25.5238,{"date":243,"open":244,"high":245,"low":246,"close":247,"change":248,"percent_change":249,"volume":250,"transactions":251,"vwap":252},"2026-09-23",25.62,25.69,25.5501,25.5824,-0.215,-0.83,8462.7834,69,25.6055,{"date":254,"open":255,"high":256,"low":255,"close":257,"change":258,"percent_change":259,"volume":260,"transactions":261,"vwap":262},"2026-09-22",25.76,25.85,25.7974,-0.0312,-0.12,881.584835,40,25.8275,{"date":264,"open":265,"high":265,"low":265,"close":265,"change":266,"percent_change":267,"volume":268,"transactions":269,"vwap":270},"2026-09-21",25.8286,0.1827,0.71,143.791379,56,25.835,{"date":272,"open":244,"high":273,"low":274,"close":275,"change":276,"percent_change":277,"volume":278,"transactions":279,"vwap":280},"2026-09-18",25.67,25.58,25.6459,-0.0972,-0.38,3093.497946,114,25.6351,{"date":282,"open":283,"high":284,"low":285,"close":284,"change":286,"percent_change":287,"volume":288,"transactions":289,"vwap":283},"2026-09-17",25.71,25.7431,25.7099,0.0254,0.1,317.905073,31,{"date":291,"open":292,"high":293,"low":294,"close":294,"change":295,"percent_change":296,"volume":297,"transactions":298,"vwap":299},"2026-09-16",25.82,25.83,25.7177,-0.185,-0.71,1018.20214,33,25.8199,{"date":301,"open":244,"high":302,"low":244,"close":302,"change":303,"percent_change":304,"volume":305,"transactions":240,"vwap":306},"2026-09-15",25.9027,-0.0368,-0.14,1485.744459,25.7361,{"date":308,"open":309,"high":309,"low":310,"close":310,"change":311,"percent_change":312,"volume":313,"transactions":190,"vwap":314},"2026-09-14",25.99,25.9395,0.1427,0.55,535.364174,25.968,{"date":316,"open":292,"high":292,"low":317,"close":317,"change":318,"percent_change":319,"volume":320,"transactions":298,"vwap":321},"2026-09-11",25.7968,0.0201,0.08,609.42344,25.8049,{"date":323,"open":324,"high":325,"low":326,"close":326,"change":327,"percent_change":328,"volume":329,"transactions":261,"vwap":330},"2026-09-10",25.815,25.91,25.7767,-0.1219,-0.47,1027.078482,25.857,{"date":332,"open":333,"high":334,"low":335,"close":336,"change":337,"percent_change":338,"volume":339,"transactions":340,"vwap":341},"2026-09-09",25.92,26.02,25.8101,25.8986,-0.0858,-0.33,869.602494,42,25.9061,{"date":343,"open":344,"high":345,"low":346,"close":346,"change":347,"percent_change":348,"volume":349,"transactions":350,"vwap":351},"2026-09-08",26.06,26.09,25.9844,-0.2636,-1,1238.558014,62,26.0348,{"date":353,"open":354,"high":354,"low":355,"close":355,"change":356,"percent_change":357,"volume":358,"transactions":298,"vwap":359},"2026-09-04",26.285,26.248,-0.2448,-0.92,873.003864,26.294,{"date":361,"open":362,"high":363,"low":364,"close":364,"change":365,"percent_change":366,"volume":367,"transactions":368,"vwap":369},"2026-09-03",26.52,26.6,26.4928,0.1517,0.58,1118.906996,43,26.5355,{"date":371,"open":372,"high":373,"low":372,"close":374,"change":375,"percent_change":376,"volume":377,"transactions":378,"vwap":379},"2026-09-02",26.26,26.39,26.3411,-0.0501,-0.19,1289.332117,39,26.3681,{"date":381,"open":382,"high":383,"low":384,"close":383,"change":385,"percent_change":386,"volume":387,"transactions":209,"vwap":388},"2026-09-01",26.31,26.3912,26.281,0.0329,0.12,931.983803,26.3434,{"date":390,"open":372,"high":391,"low":372,"close":391,"change":392,"percent_change":393,"volume":394,"transactions":395,"vwap":396},"2026-08-31",26.3583,-0.0895,-0.34,515.09476,27,26.3337,{"date":398,"open":373,"high":399,"low":400,"close":401,"change":402,"percent_change":403,"volume":404,"transactions":289,"vwap":405},"2026-08-28",26.5799,26.29,26.4478,0.1195,0.45,81784.867724,26.2913,{"date":407,"open":408,"high":408,"low":409,"close":409,"change":410,"percent_change":411,"volume":412,"transactions":413,"vwap":414},"2026-08-27",26.355,26.3283,-0.1852,-0.7,289.816361,35,26.3527,{"date":416,"open":417,"high":417,"low":418,"close":419,"change":420,"percent_change":421,"volume":422,"transactions":423,"vwap":424},"2026-08-26",26.66,26.5,26.5135,-0.0834,-0.31,2606.602982,51,26.5107,{"date":426,"open":427,"high":427,"low":428,"close":429,"change":430,"percent_change":431,"volume":432,"transactions":261,"vwap":433},"2026-08-25",26.72,26.4601,26.5969,-0.1281,-0.48,936.306348,26.6193,{"date":435,"open":436,"high":436,"low":437,"close":437,"change":438,"percent_change":439,"volume":440,"transactions":441,"vwap":442},"2026-08-24",26.73,26.725,0.1613,0.61,1275.33846,34,26.7041,{"date":444,"open":445,"high":446,"low":447,"close":447,"change":448,"percent_change":449,"volume":450,"transactions":199,"vwap":451},"2026-08-21",26.58,26.585,26.5637,-0.0042,-0.02,859.043689,26.5749,{"date":453,"open":454,"high":455,"low":454,"close":456,"change":457,"percent_change":458,"volume":459,"transactions":413,"vwap":460},"2026-08-20",26.47,26.645,26.5679,-0.1936,-0.72,3051.686864,26.5765,{"date":462,"open":463,"high":464,"low":363,"close":465,"change":466,"percent_change":135,"volume":467,"transactions":468,"vwap":469},"2026-08-19",26.68,26.9499,26.7615,0.1744,715.45084,46,26.8156,{"date":471,"open":472,"high":473,"low":472,"close":474,"change":475,"percent_change":476,"volume":477,"transactions":413,"vwap":478},"2026-08-18",26.44,26.7799,26.5871,0.2741,1.04,878.091352,26.5726,{"date":480,"open":481,"high":481,"low":482,"close":483,"change":484,"percent_change":485,"volume":486,"transactions":368,"vwap":487},"2026-08-17",26.5499,26.23,26.313,-0.2485,-0.94,4519.500734,26.25,{"date":489,"open":490,"high":491,"low":490,"close":492,"change":493,"percent_change":22,"volume":494,"transactions":495,"vwap":496},"2026-08-14",26.38,26.7299,26.5615,-0.017,651.326904,36,26.6398,{"date":498,"open":499,"high":445,"low":490,"close":500,"change":501,"percent_change":502,"volume":503,"transactions":378,"vwap":504},"2026-08-13",26.42,26.5785,0.1225,0.46,3937.282763,26.5242,{"date":506,"open":382,"high":507,"low":382,"close":507,"change":508,"percent_change":338,"volume":509,"transactions":181,"vwap":510},"2026-08-12",26.456,-0.0871,293.884005,26.3915,{"date":512,"open":472,"high":363,"low":472,"close":513,"change":514,"percent_change":515,"volume":516,"transactions":441,"vwap":517},"2026-08-11",26.5431,-0.0794,-0.3,2250.973598,26.53,{"date":519,"open":499,"high":520,"low":499,"close":521,"change":522,"percent_change":439,"volume":523,"transactions":524,"vwap":525},"2026-08-10",26.63,26.6225,0.161,995.691515,32,26.5003,{"date":527,"open":345,"high":520,"low":345,"close":528,"change":529,"percent_change":530,"volume":531,"transactions":423,"vwap":532},"2026-08-07",26.4615,-0.0532,-0.2,5505.326418,26.2511,{"date":534,"open":535,"high":536,"low":400,"close":536,"change":537,"percent_change":538,"volume":539,"transactions":540,"vwap":541},"2026-08-06",26.331,26.5147,0.0801,0.3,7032.778291,78,26.3576,{"date":543,"open":544,"high":544,"low":372,"close":545,"change":546,"percent_change":547,"volume":548,"transactions":368,"vwap":549},"2026-08-05",26.5083,26.4346,-0.039,-0.15,5843.208161,26.277,{"date":551,"open":552,"high":418,"low":552,"close":553,"change":554,"percent_change":555,"volume":556,"transactions":240,"vwap":528},"2026-08-04",26.365,26.4736,0.097,0.37,1378.507161,{"date":558,"open":559,"high":560,"low":559,"close":560,"change":561,"percent_change":562,"volume":563,"transactions":340,"vwap":564},"2026-08-03",26.335,26.3766,0.1566,0.6,351.837999,26.3579,{"date":566,"open":567,"high":568,"low":567,"close":569,"change":570,"percent_change":571,"volume":572,"transactions":573,"vwap":574},"2026-07-31",25.97,26.41,26.22,-0.1505,-0.57,11384.14564,132,26.2522,{"date":576,"open":577,"high":578,"low":579,"close":578,"change":580,"percent_change":581,"volume":582,"transactions":583,"vwap":584},"2026-07-30",26.18,26.3705,26.17,-0.3225,-1.21,862.351607,60,26.1958,{"date":586,"open":587,"high":587,"low":455,"close":588,"change":589,"percent_change":590,"volume":591,"transactions":592,"vwap":593},"2026-07-29",26.75,26.693,0.0694,0.26,814.500195,70,26.7042,{"date":595,"open":596,"high":596,"low":596,"close":596,"change":597,"percent_change":598,"volume":599,"transactions":600,"vwap":601},"2026-07-28",26.6236,0.2124,0.8,675.409443,77,26.7123,{"date":603,"open":604,"high":604,"low":605,"close":605,"change":606,"percent_change":607,"volume":608,"transactions":378,"vwap":609},"2026-07-27",26.515,26.4112,0.2072,0.79,563.317092,26.4742,{"date":611,"open":612,"high":354,"low":612,"close":613,"change":614,"percent_change":150,"volume":615,"transactions":468,"vwap":616},"2026-07-24",25.78,26.204,0.0915,4013.73723,26.1581,{"date":618,"open":619,"high":619,"low":334,"close":620,"change":621,"percent_change":366,"volume":622,"transactions":298,"vwap":623},"2026-07-23",26.142,26.1125,0.1516,1115.677205,26.0482,{"date":625,"open":626,"high":627,"low":628,"close":629,"change":630,"percent_change":631,"volume":632,"transactions":230,"vwap":633},"2026-07-22",25.88,25.975,25.79,25.9609,0.0758,0.29,2280.248663,25.8875,{"date":635,"open":636,"high":637,"low":638,"close":639,"change":640,"percent_change":641,"volume":642,"transactions":643,"vwap":644},"2026-07-21",25.895,26,25.87,25.8851,-0.1527,-0.59,1130.479764,107,25.8972,{"date":646,"open":325,"high":647,"low":325,"close":648,"change":649,"percent_change":650,"volume":651,"transactions":524,"vwap":652},"2026-07-20",26.14,26.0378,-0.1192,-0.46,650.572928,26.0638,{"date":654,"open":400,"high":400,"low":655,"close":655,"change":656,"percent_change":657,"volume":658,"transactions":199,"vwap":659},"2026-07-17",26.157,-0.0584,-0.22,589.826183,26.2649,{"date":661,"open":662,"high":662,"low":662,"close":662,"change":14,"percent_change":663,"volume":664,"transactions":190,"vwap":665},"2026-07-16",26.2154,0.77,190.253361,26.1801,{"date":667,"open":668,"high":669,"low":670,"close":670,"change":671,"percent_change":672,"volume":673,"transactions":289,"vwap":674},"2026-07-15",26.022,26.2099,26.0154,-0.0103,-0.04,4077.631522,26.0978,{"date":676,"open":677,"high":678,"low":679,"close":679,"change":680,"percent_change":681,"volume":682,"transactions":495,"vwap":683},"2026-07-14",26.035,26.064,26.0257,-0.1017,-0.39,1953.501716,26.0295,{"date":685,"open":686,"high":687,"low":688,"close":689,"change":690,"percent_change":130,"volume":691,"transactions":692,"vwap":693},"2026-07-13",26.1,26.24,26.01,26.1274,0.2024,1805.404316,53,26.1279,{"date":695,"open":696,"high":696,"low":697,"close":697,"change":698,"percent_change":120,"volume":699,"transactions":9,"vwap":697},"2026-07-10",25.93,25.925,0.065,5100,{"date":701,"open":638,"high":638,"low":702,"close":702,"change":703,"percent_change":681,"volume":172,"transactions":9,"vwap":702},"2026-07-09",25.86,-0.1,{"date":705,"open":567,"high":579,"low":706,"close":706,"change":707,"percent_change":708,"volume":709,"transactions":9,"vwap":706},"2026-07-08",25.96,-0.316,-1.2,6000,{"date":711,"open":712,"high":712,"low":713,"close":713,"change":120,"percent_change":714,"volume":715,"transactions":9,"vwap":713},"2026-07-07",26.325,26.276,0.96,700,{"date":717,"open":696,"high":718,"low":719,"close":720,"change":721,"percent_change":722,"volume":723,"transactions":9,"vwap":720},"2026-07-06",26.059999,25.878,26.025999,-0.055,-0.21,1400,{"date":725,"open":726,"high":727,"low":726,"close":727,"change":728,"percent_change":729,"volume":730,"transactions":9,"vwap":727},"2026-07-02",25.72,26.080999,0.544,2.13,8600,{"date":732,"open":733,"high":733,"low":734,"close":735,"change":736,"percent_change":737,"volume":738,"transactions":9,"vwap":735},"2026-07-01",25.64,25.48,25.537,0.208,0.82,2200,{"date":740,"open":215,"high":741,"low":215,"close":741,"change":742,"percent_change":743,"volume":744,"transactions":9,"vwap":741},"2026-06-30",25.329,-0.103,-0.41,300,{"date":746,"open":747,"high":226,"low":747,"close":748,"change":749,"percent_change":750,"volume":751,"transactions":9,"vwap":748},"2026-06-29",25.26,25.432,-0.027,-0.11,1600,{"date":753,"open":754,"high":755,"low":754,"close":755,"change":756,"percent_change":663,"volume":738,"transactions":9,"vwap":755},"2026-06-26",25.34,25.459,0.195,{"date":758,"open":194,"high":759,"low":194,"close":760,"change":761,"percent_change":762,"volume":763,"transactions":9,"vwap":760},"2026-06-25",25.445,25.264,-0.107,-0.42,1500,{"date":765,"open":766,"high":767,"low":768,"close":769,"change":770,"percent_change":703,"volume":763,"transactions":9,"vwap":769},"2026-06-24",25.28,25.41,25.27,25.371,-0.026,{"date":772,"open":773,"high":774,"low":773,"close":775,"change":776,"percent_change":777,"volume":778,"transactions":9,"vwap":775},"2026-06-23",25.25,25.44,25.397,0.343,1.37,2300,{"date":780,"open":781,"high":781,"low":63,"close":782,"change":783,"percent_change":784,"volume":785,"transactions":9,"vwap":782},"2026-06-22",25.18,25.054001,-0.153,-0.61,5500,{"date":787,"open":788,"high":789,"low":790,"close":790,"change":791,"percent_change":792,"volume":793,"transactions":9,"vwap":790},"2026-06-18",25.33,25.35,25.207,-0.449,-1.75,6500,{"date":795,"open":796,"high":797,"low":798,"close":798,"change":799,"percent_change":800,"volume":738,"transactions":9,"vwap":798},"2026-06-17",25.74,25.775,25.656,-0.177,-0.69,{"date":802,"open":803,"high":804,"low":803,"close":804,"change":805,"percent_change":806,"volume":807,"transactions":9,"vwap":804},"2026-06-16",25.77,25.833,0.114,0.44,900,{"date":809,"open":810,"high":702,"low":811,"close":811,"change":812,"percent_change":813,"volume":751,"transactions":9,"vwap":811},"2026-06-15",25.8,25.719,-0.043,-0.17,{"date":815,"open":816,"high":817,"low":816,"close":817,"change":818,"percent_change":819,"volume":820,"transactions":9,"vwap":817},"2026-06-12",25.695,25.762,0.137,0.53,1300,{"date":822,"open":823,"high":796,"low":823,"close":824,"change":825,"percent_change":650,"volume":826,"transactions":9,"vwap":824},"2026-06-11",25.36,25.625,-0.119,3200,{"date":828,"open":829,"high":829,"low":830,"close":831,"change":832,"percent_change":833,"volume":834,"transactions":9,"vwap":831},"2026-06-10",25.795,25.65,25.744,0.171,0.67,22300,{"date":836,"open":837,"high":838,"low":837,"close":838,"change":818,"percent_change":839,"volume":840,"transactions":9,"vwap":838},"2026-06-09",25.5,25.573,0.54,800,{"date":842,"open":637,"high":637,"low":843,"close":844,"change":845,"percent_change":846,"volume":847,"transactions":9,"vwap":844},"2026-06-08",25.02,25.436,-0.303,-1.18,4000,{"date":849,"open":747,"high":803,"low":747,"close":850,"change":851,"percent_change":852,"volume":853,"transactions":9,"vwap":850},"2026-06-05",25.739,0.319,1.25,5200,{"date":855,"open":767,"high":234,"low":789,"close":213,"change":856,"percent_change":857,"volume":858,"transactions":9,"vwap":213},"2026-06-04",0.232,0.92,6300,{"date":860,"open":861,"high":747,"low":862,"close":862,"change":863,"percent_change":538,"volume":864,"transactions":9,"vwap":862},"2026-06-03",25.195,25.188,0.075,2600,{"date":866,"open":203,"high":867,"low":868,"close":869,"change":870,"percent_change":784,"volume":871,"transactions":9,"vwap":869},"2026-06-02",25.21,25.035,25.113,-0.154,2800,{"date":873,"open":823,"high":823,"low":874,"close":874,"change":875,"percent_change":458,"volume":876,"transactions":9,"vwap":874},"2026-06-01",25.267,-0.184,500,{"date":878,"open":879,"high":880,"low":879,"close":880,"change":881,"percent_change":277,"volume":744,"transactions":9,"vwap":880},"2026-05-29",25.425,25.451,-0.098,{"date":883,"open":884,"high":244,"low":837,"close":885,"change":886,"percent_change":887,"volume":715,"transactions":9,"vwap":885},"2026-05-28",25.575,25.549,0.029,0.11,{"date":889,"open":204,"high":890,"low":204,"close":891,"change":892,"percent_change":892,"volume":893,"transactions":9,"vwap":891},"2026-05-27",25.63,25.52,0,6100,{"date":895,"open":896,"high":896,"low":226,"close":891,"change":897,"percent_change":898,"volume":778,"transactions":9,"vwap":891},"2026-05-26",25.545,-0.113,-0.44,{"date":900,"open":901,"high":283,"low":902,"close":902,"change":903,"percent_change":904,"volume":905,"transactions":9,"vwap":902},"2026-05-22",25.7,25.633,0.044,0.17,1100,{"date":907,"open":908,"high":909,"low":908,"close":909,"change":910,"percent_change":386,"volume":715,"transactions":9,"vwap":909},"2026-05-21",25.49,25.589,0.031,{"date":912,"open":810,"high":810,"low":734,"close":913,"change":914,"percent_change":188,"volume":915,"transactions":9,"vwap":913},"2026-05-20",25.558,-0.061,2500,{"date":917,"open":918,"high":918,"low":919,"close":919,"change":920,"percent_change":188,"volume":921,"transactions":9,"vwap":919},"2026-05-19",25.75,25.619,-0.062,600,{"date":923,"open":245,"high":245,"low":274,"close":924,"change":925,"percent_change":926,"volume":927,"transactions":9,"vwap":924},"2026-05-18",25.681,0.191,0.75,12800,{"date":929,"open":245,"high":245,"low":734,"close":908,"change":930,"percent_change":-6,"volume":931,"transactions":9,"vwap":908},"2026-05-15",-0.001,17000,{"date":933,"open":934,"high":934,"low":935,"close":935,"change":936,"percent_change":530,"volume":172,"transactions":9,"vwap":935},"2026-05-14",25.505,25.491,-0.051,{"date":938,"open":939,"high":940,"low":767,"close":940,"change":941,"percent_change":942,"volume":820,"transactions":9,"vwap":940},"2026-05-13",25.485,25.542,0.033,0.13,{"date":944,"open":945,"high":945,"low":837,"close":946,"change":947,"percent_change":948,"volume":949,"transactions":9,"vwap":946},"2026-05-12",25.54,25.509,0.119,0.47,3000,{"date":951,"open":952,"high":952,"low":953,"close":953,"change":259,"percent_change":328,"volume":172,"transactions":9,"vwap":953},"2026-05-11",25.46,25.39,{"date":955,"open":956,"high":956,"low":957,"close":957,"change":958,"percent_change":959,"volume":960,"transactions":9,"vwap":957},"2026-05-08",25.525,25.51,-0.128,-0.5,400,{"date":962,"open":830,"high":830,"low":963,"close":964,"change":965,"percent_change":966,"volume":751,"transactions":9,"vwap":964},"2026-05-07",25.6,25.638,-0.169,-0.65,{"date":968,"open":626,"high":626,"low":612,"close":969,"change":886,"percent_change":887,"volume":751,"transactions":9,"vwap":969},"2026-05-06",25.807,{"date":971,"open":972,"high":972,"low":972,"close":972,"change":973,"percent_change":974,"volume":975,"transactions":9,"vwap":972},"2026-05-05",25.778,-0.07,-0.27,100,{"date":977,"open":978,"high":706,"low":979,"close":979,"change":980,"percent_change":981,"volume":172,"transactions":9,"vwap":979},"2026-05-04",25.915,25.848,-0.127,-0.49,{"date":983,"open":628,"high":984,"low":628,"close":627,"change":985,"percent_change":986,"volume":778,"transactions":9,"vwap":627},"2026-05-01",26.08,-0.083,-0.32,{"date":988,"open":989,"high":990,"low":989,"close":990,"change":991,"percent_change":992,"volume":905,"transactions":9,"vwap":990},"2026-04-30",25.935,26.058001,0.252,0.98,{"date":994,"open":628,"high":256,"low":803,"close":995,"change":996,"percent_change":997,"volume":998,"transactions":9,"vwap":995},"2026-04-29",25.806,-0.042,-0.16,3300,{"date":1000,"open":612,"high":688,"low":612,"close":979,"change":1001,"percent_change":140,"volume":1002,"transactions":9,"vwap":979},"2026-04-28",0.083,4900,{"date":1004,"open":626,"high":309,"low":1005,"close":1005,"change":1006,"percent_change":681,"volume":172,"transactions":9,"vwap":1005},"2026-04-27",25.765,-0.101,{"date":1008,"open":638,"high":638,"low":726,"close":1009,"change":1010,"percent_change":1011,"volume":751,"transactions":9,"vwap":1009},"2026-04-24",25.866,-0.096,-0.37,{"date":1013,"open":697,"high":1014,"low":697,"close":1014,"change":1015,"percent_change":892,"volume":744,"transactions":9,"vwap":1014},"2026-04-23",25.962,0.001,{"date":1017,"open":333,"high":718,"low":1018,"close":1019,"change":1020,"percent_change":228,"volume":1021,"transactions":9,"vwap":1019},"2026-04-22",25.84,25.961,0.023,79700,{"date":1023,"open":702,"high":1024,"low":256,"close":1024,"change":1025,"percent_change":974,"volume":715,"transactions":9,"vwap":1024},"2026-04-21",25.938,-0.071,{"date":1027,"open":1028,"high":1028,"low":1029,"close":1029,"change":1030,"percent_change":1031,"volume":876,"transactions":9,"vwap":1029},"2026-04-20",26.229,26.0090008,-0.091,-0.35,{"date":1033,"open":1034,"high":579,"low":1035,"close":686,"change":110,"percent_change":672,"volume":172,"transactions":9,"vwap":686},"2026-04-17",26.049999,25.989,{"date":1037,"open":1038,"high":382,"low":1039,"close":1039,"change":941,"percent_change":942,"volume":905,"transactions":9,"vwap":1039},"2026-04-16",26.13,26.11,{"date":1041,"open":1042,"high":569,"low":637,"close":1043,"change":1044,"percent_change":421,"volume":1045,"transactions":9,"vwap":1043},"2026-04-15",26.2,26.077,-0.082,45600,{"date":1047,"open":1042,"high":1042,"low":718,"close":1048,"change":1049,"percent_change":538,"volume":1050,"transactions":9,"vwap":1048},"2026-04-14",26.159,0.079,1700,{"date":1052,"open":1053,"high":1053,"low":1054,"close":984,"change":1055,"percent_change":120,"volume":1056,"transactions":9,"vwap":984},"2026-04-13",26.19,26.040001,0.066,3800,{"date":1058,"open":1054,"high":1054,"low":1059,"close":1059,"change":1060,"percent_change":1061,"volume":876,"transactions":9,"vwap":1059},"2026-04-10",26.014,-0.229,-0.87,{"date":1063,"open":569,"high":1064,"low":569,"close":1065,"change":886,"percent_change":887,"volume":840,"transactions":9,"vwap":1065},"2026-04-09",26.337,26.243,{"date":1067,"open":1042,"high":400,"low":686,"close":1068,"change":631,"percent_change":1069,"volume":1070,"transactions":9,"vwap":1068},"2026-04-08",26.214,1.12,4200,{"date":1072,"open":637,"high":1073,"low":1074,"close":1074,"change":1075,"percent_change":973,"volume":1056,"transactions":9,"vwap":1074},"2026-04-07",26.111,25.924,-0.018,{"date":1077,"open":1078,"high":1079,"low":1080,"close":1079,"change":812,"percent_change":813,"volume":1081,"transactions":9,"vwap":1079},"2026-04-06",25.94,25.942,25.9,1800,{"date":1083,"open":1084,"high":647,"low":638,"close":1085,"change":920,"percent_change":188,"volume":1086,"transactions":9,"vwap":1085},"2026-04-02",26.045,25.985,4600,{"date":1088,"open":345,"high":1089,"low":334,"close":1090,"change":1091,"percent_change":1092,"volume":1093,"transactions":9,"vwap":1090},"2026-04-01",26.15,26.047001,-0.024,-0.09,24100,{"date":1095,"open":1096,"high":1097,"low":1098,"close":1097,"change":1099,"percent_change":1100,"volume":1101,"transactions":9,"vwap":1097},"2026-03-31",25.98,26.070999,25.965,0.169,0.65,3500,{"date":1103,"open":1096,"high":1104,"low":638,"close":1105,"change":1106,"percent_change":681,"volume":1107,"transactions":9,"vwap":1105},"2026-03-30",26.030001,25.902,-0.102,9800,{"date":1109,"open":325,"high":1104,"low":1080,"close":1110,"change":1111,"percent_change":1112,"volume":1113,"transactions":9,"vwap":1110},"2026-03-27",26.0039997,0.221,0.86,15900,{"date":1115,"open":1005,"high":1116,"low":1005,"close":1116,"change":1117,"percent_change":1118,"volume":807,"transactions":9,"vwap":1116},"2026-03-26",25.783,0.017,0.07,{"date":1120,"open":726,"high":810,"low":726,"close":1121,"change":1122,"percent_change":105,"volume":751,"transactions":9,"vwap":1121},"2026-03-25",25.766,0.016,{"date":1124,"open":810,"high":293,"low":918,"close":918,"change":1010,"percent_change":1011,"volume":826,"transactions":9,"vwap":918},"2026-03-24",{"date":1126,"open":325,"high":1127,"low":1128,"close":1128,"change":1129,"percent_change":328,"volume":715,"transactions":9,"vwap":1128},"2026-03-23",25.944,25.846,-0.122,{"date":1131,"open":1096,"high":1085,"low":1132,"close":314,"change":1133,"percent_change":1134,"volume":1050,"transactions":9,"vwap":314},"2026-03-20",25.95,-0.033,-0.13,{"date":1136,"open":688,"high":688,"low":1137,"close":1137,"change":1138,"percent_change":207,"volume":1139,"transactions":9,"vwap":1137},"2026-03-19",26.00099945,-0.134,6600,{"date":1141,"open":482,"high":482,"low":1142,"close":1142,"change":1143,"percent_change":1144,"volume":1050,"transactions":9,"vwap":1142},"2026-03-18",26.135,-0.213,-0.81,{"date":1146,"open":1147,"high":1147,"low":1148,"close":1148,"change":1149,"percent_change":1150,"volume":820,"transactions":9,"vwap":1148},"2026-03-17",26.49,26.348,-0.068,-0.26,{"date":1152,"open":1153,"high":499,"low":1153,"close":1154,"change":1155,"percent_change":1156,"volume":172,"transactions":9,"vwap":1154},"2026-03-16",26.4,26.416,-0.114,-0.43,{"date":1158,"open":400,"high":1159,"low":400,"close":517,"change":1160,"percent_change":657,"volume":820,"transactions":9,"vwap":517},"2026-03-13",26.594,-0.059,{"date":1162,"open":1163,"high":1164,"low":1163,"close":1165,"change":1166,"percent_change":1167,"volume":1168,"transactions":9,"vwap":1165},"2026-03-12",26.56,26.64,26.589,0.064,0.24,4800,{"date":1170,"open":1171,"high":1172,"low":1173,"close":1174,"change":1175,"percent_change":722,"volume":949,"transactions":9,"vwap":1174},"2026-03-11",26.54,26.551,26.48,26.525,-0.056,{"date":1177,"open":363,"high":1178,"low":1179,"close":1179,"change":1180,"percent_change":1181,"volume":871,"transactions":9,"vwap":1179},"2026-03-10",26.712,26.581,-0.255,-0.95,{"date":1183,"open":1184,"high":1185,"low":1184,"close":1185,"change":703,"percent_change":1011,"volume":921,"transactions":9,"vwap":1185},"2026-03-09",26.8,26.836,{"date":1187,"open":1188,"high":1189,"low":1188,"close":1189,"change":1190,"percent_change":1191,"volume":1192,"transactions":9,"vwap":1189},"2026-03-06",26.81,26.936,0.105,0.39,3600,{"date":1194,"open":1195,"high":1196,"low":427,"close":1196,"change":1197,"percent_change":1198,"volume":778,"transactions":9,"vwap":1196},"2026-03-05",26.74,26.831,-0.253,-0.93,{"date":1200,"open":1201,"high":1202,"low":1203,"close":1202,"change":1204,"percent_change":1118,"volume":751,"transactions":9,"vwap":1202},"2026-03-04",27.02,27.084,26.99,0.02,{"date":1206,"open":1207,"high":1208,"low":1207,"close":1208,"change":1209,"percent_change":784,"volume":744,"transactions":9,"vwap":1208},"2026-03-03",27.059999,27.063999,-0.167,{"date":1211,"open":1212,"high":1212,"low":1213,"close":1214,"change":672,"percent_change":547,"volume":715,"transactions":9,"vwap":1214},"2026-03-02",27.25,27.222,27.231,{"date":1216,"open":1217,"high":1218,"low":1217,"close":1218,"change":1219,"percent_change":50,"volume":1220,"transactions":9,"vwap":1218},"2026-02-27",27.08,27.271,0.134,14900,{"date":1222,"open":1223,"high":1224,"low":1217,"close":1224,"change":1225,"percent_change":386,"volume":1050,"transactions":9,"vwap":1224},"2026-02-26",27.13,27.137,0.032,{"date":1227,"open":1201,"high":1228,"low":1201,"close":1228,"change":1229,"percent_change":393,"volume":876,"transactions":9,"vwap":1228},"2026-02-25",27.105,-0.092,{"date":1231,"open":1232,"high":1233,"low":1232,"close":1234,"change":1235,"percent_change":948,"volume":1236,"transactions":9,"vwap":1234},"2026-02-24",27.1,27.21,27.197,0.128,4300,{"date":1238,"open":1207,"high":1217,"low":1207,"close":1239,"change":1240,"percent_change":376,"volume":1241,"transactions":9,"vwap":1239},"2026-02-23",27.069,-0.052,3100,{"date":1243,"open":1244,"high":1245,"low":1246,"close":1245,"change":1247,"percent_change":1248,"volume":915,"transactions":9,"vwap":1245},"2026-02-20",27.075001,27.121,27.030001,-0.069,-0.25,{"date":1250,"open":1251,"high":1252,"low":1253,"close":1254,"change":1255,"percent_change":1256,"volume":1257,"transactions":9,"vwap":1254},"2026-02-19",27.24,27.26,27.16,27.19,0.037,0.14,1200,{"date":1259,"open":1223,"high":1233,"low":1260,"close":1261,"change":1262,"percent_change":904,"volume":1192,"transactions":9,"vwap":1261},"2026-02-18",27.11,27.153,0.045,{"date":1264,"open":1265,"high":1266,"low":1267,"close":1267,"change":1268,"percent_change":1269,"volume":1270,"transactions":9,"vwap":1267},"2026-02-17",27.265,27.27,27.108,-0.276,-1.01,10800,{"date":1272,"open":1273,"high":1274,"low":1275,"close":1276,"change":110,"percent_change":672,"volume":1277,"transactions":9,"vwap":1276},"2026-02-13",27.4,27.41,27.34,27.384,5600,{"date":1279,"open":1274,"high":1280,"low":1281,"close":1282,"change":1283,"percent_change":386,"volume":1284,"transactions":9,"vwap":1282},"2026-02-12",27.48,27.37,27.394,0.034,6700,{"date":1286,"open":1274,"high":1287,"low":1288,"close":1288,"change":742,"percent_change":277,"volume":1289,"transactions":9,"vwap":1288},"2026-02-11",27.44,27.36,4400,{"date":1291,"open":1292,"high":1293,"low":1294,"close":1295,"change":1296,"percent_change":1297,"volume":1257,"transactions":9,"vwap":1295},"2026-02-10",27.45,27.504,27.42,27.463,0.003,0.01,{"date":1299,"open":1275,"high":1300,"low":1275,"close":1301,"change":1302,"percent_change":1303,"volume":1139,"transactions":9,"vwap":1301},"2026-02-09",27.5,27.46,-0.156,-0.56,{"date":1305,"open":1306,"high":1307,"low":1300,"close":1307,"change":1308,"percent_change":1309,"volume":1310,"transactions":9,"vwap":1307},"2026-02-06",27.57,27.616,0.086,0.31,9600,{"date":1312,"open":1313,"high":1313,"low":1314,"close":1315,"change":1316,"percent_change":421,"volume":1002,"transactions":9,"vwap":1315},"2026-02-05",27.58,27.52,27.53,-0.085,{"date":1318,"open":1319,"high":24,"low":1319,"close":1320,"change":1321,"percent_change":87,"volume":1322,"transactions":9,"vwap":1320},"2026-02-04",27.56,27.615,0.28,5700,{"date":1324,"open":1274,"high":1274,"low":1325,"close":1326,"change":1327,"percent_change":1328,"volume":1329,"transactions":9,"vwap":1326},"2026-02-03",27.3,27.335,0.043,0.16,7000,{"date":1331,"open":1332,"high":1333,"low":1332,"close":1333,"change":1334,"percent_change":1335,"volume":1336,"transactions":9,"vwap":1333},"2026-02-02",27.15,27.292,0.091,0.33,37800,{"date":1338,"open":1246,"high":1339,"low":1246,"close":1339,"change":1308,"percent_change":140,"volume":820,"transactions":9,"vwap":1339},"2026-01-30",27.201,{"date":1341,"open":1253,"high":1342,"low":1343,"close":1344,"change":1122,"percent_change":105,"volume":1345,"transactions":9,"vwap":1344},"2026-01-29",27.245,27.07,27.115,50500,{"date":1347,"open":1348,"high":1349,"low":1207,"close":1350,"change":1240,"percent_change":376,"volume":1351,"transactions":9,"vwap":1350},"2026-01-28",27.12,27.18,27.099001,75300,{"date":1353,"open":1348,"high":1354,"low":1232,"close":1354,"change":920,"percent_change":1355,"volume":1356,"transactions":9,"vwap":1354},"2026-01-27",27.151,-0.23,7600,{"date":1358,"open":1359,"high":1359,"low":1349,"close":1360,"change":1166,"percent_change":1167,"volume":1361,"transactions":9,"vwap":1360},"2026-01-26",27.259,27.213,20000,{"date":1363,"open":1254,"high":1364,"low":1365,"close":1366,"change":1367,"percent_change":813,"volume":1368,"transactions":9,"vwap":1366},"2026-01-23",27.196,27.145,27.149,-0.046,3400,{"date":1370,"open":1371,"high":1251,"low":1372,"close":1372,"change":1373,"percent_change":562,"volume":1374,"transactions":9,"vwap":1372},"2026-01-22",27.2,27.195,0.163,5900,{"date":1376,"open":1377,"high":1378,"low":1377,"close":1378,"change":105,"percent_change":1379,"volume":1380,"transactions":9,"vwap":1378},"2026-01-21",26.96,27.032,0.22,4100,{"date":1382,"open":1383,"high":1384,"low":1383,"close":1384,"change":805,"percent_change":1385,"volume":1386,"transactions":9,"vwap":1384},"2026-01-20",26.86,26.972,0.42,1900,{"date":1388,"open":1389,"high":1390,"low":1391,"close":1392,"change":1122,"percent_change":105,"volume":751,"transactions":9,"vwap":1392},"2026-01-16",26.83,26.87,26.82,26.858,{"date":1394,"open":1395,"high":1396,"low":1395,"close":1397,"change":1398,"percent_change":672,"volume":1192,"transactions":9,"vwap":1397},"2026-01-15",26.76,26.89,26.842,-0.011,{"date":1400,"open":1401,"high":1383,"low":1401,"close":1402,"change":1403,"percent_change":1404,"volume":858,"transactions":9,"vwap":1402},"2026-01-14",26.84,26.853,0.203,0.76,{"date":1406,"open":1164,"high":417,"low":363,"close":1407,"change":1408,"percent_change":1204,"volume":1081,"transactions":9,"vwap":1407},"2026-01-13",26.65,0.005,{"date":1410,"open":445,"high":455,"low":1163,"close":455,"change":1411,"percent_change":14,"volume":1412,"transactions":9,"vwap":455},"2026-01-12",0.053,12400,{"date":1414,"open":1415,"high":455,"low":445,"close":1416,"change":1417,"percent_change":1204,"volume":1386,"transactions":9,"vwap":1416},"2026-01-09",26.62,26.592,0.006,{"date":1419,"open":418,"high":417,"low":418,"close":1420,"change":1421,"percent_change":1422,"volume":1374,"transactions":9,"vwap":1420},"2026-01-08",26.586,0.261,0.99,{"date":1424,"open":472,"high":1425,"low":1426,"close":712,"change":1427,"percent_change":1428,"volume":1429,"transactions":9,"vwap":712},"2026-01-07",26.46,26.32,-0.193,-0.73,11800,{"date":1431,"open":499,"high":1432,"low":490,"close":1432,"change":1433,"percent_change":1191,"volume":1368,"transactions":9,"vwap":1432},"2026-01-06",26.518,0.103,{"date":1435,"open":372,"high":1436,"low":372,"close":1437,"change":1438,"percent_change":439,"volume":949,"transactions":9,"vwap":1437},"2026-01-05",26.45,26.415,0.159,{"date":1440,"open":1042,"high":400,"low":1042,"close":1441,"change":1417,"percent_change":1204,"volume":998,"transactions":9,"vwap":1441},"2026-01-02",26.256,{"date":1443,"open":1426,"high":1444,"low":482,"close":487,"change":304,"percent_change":1445,"volume":1168,"transactions":9,"vwap":487},"2025-12-31",26.33,-0.53,{"date":1447,"open":373,"high":499,"low":1448,"close":373,"change":1020,"percent_change":228,"volume":1449,"transactions":9,"vwap":373},"2025-12-30",26.346,8400,{"date":1451,"open":1452,"high":472,"low":1452,"close":1453,"change":1454,"percent_change":750,"volume":1380,"transactions":9,"vwap":1453},"2025-12-29",26.34,26.367,-0.028,{"date":1456,"open":1436,"high":1425,"low":1457,"close":1458,"change":1459,"percent_change":1092,"volume":1460,"transactions":9,"vwap":1458},"2025-12-26",26.35,26.395,-0.025,6800,{"date":1462,"open":490,"high":1425,"low":1457,"close":499,"change":1463,"percent_change":1464,"volume":1465,"transactions":9,"vwap":499},"2025-12-24",0.113,0.43,7100,{"date":1467,"open":382,"high":1457,"low":1468,"close":1469,"change":1470,"percent_change":319,"volume":1471,"transactions":9,"vwap":1469},"2025-12-23",26.3,26.307,0.021,35400,{"date":1473,"open":1474,"high":1475,"low":577,"close":1475,"change":904,"percent_change":1100,"volume":1476,"transactions":9,"vwap":1475},"2025-12-22",26.222,26.286,8800,{"date":1478,"open":1038,"high":579,"low":1479,"close":1479,"change":1480,"percent_change":259,"volume":1050,"transactions":9,"vwap":1479},"2025-12-19",26.116,-0.032,{"date":1482,"open":400,"high":1468,"low":1039,"close":1483,"change":1484,"percent_change":1485,"volume":1086,"transactions":9,"vwap":1483},"2025-12-18",26.148,-0.223,-0.85,{"date":1487,"open":490,"high":373,"low":1488,"close":1489,"change":1490,"percent_change":1491,"volume":715,"transactions":9,"vwap":1489},"2025-12-17",26.37,26.371,0.014,0.05,{"date":1493,"open":1147,"high":1147,"low":1494,"close":1494,"change":1495,"percent_change":1496,"volume":751,"transactions":9,"vwap":1494},"2025-12-16",26.357,-0.206,-0.78,{"date":1498,"open":1171,"high":446,"low":1173,"close":1499,"change":1225,"percent_change":386,"volume":1257,"transactions":9,"vwap":1499},"2025-12-15",26.563,{"date":1501,"open":1502,"high":1503,"low":517,"close":1504,"change":1296,"percent_change":1297,"volume":1241,"transactions":9,"vwap":1504},"2025-12-12",26.574,26.595,26.531,{"date":1506,"open":1163,"high":1163,"low":1507,"close":1507,"change":1508,"percent_change":1112,"volume":876,"transactions":9,"vwap":1507},"2025-12-11",26.528,0.225,{"date":1510,"open":382,"high":1426,"low":1511,"close":1511,"change":105,"percent_change":1512,"volume":744,"transactions":9,"vwap":1511},"2025-12-10",26.303,0.23,{"date":1514,"open":1515,"high":1437,"low":1515,"close":1065,"change":1516,"percent_change":1248,"volume":840,"transactions":9,"vwap":1065},"2025-12-09",26.12,-0.065,{"date":1518,"open":1519,"high":1436,"low":400,"close":1520,"change":1268,"percent_change":1521,"volume":826,"transactions":9,"vwap":1520},"2025-12-08",26.43,26.308,-1.04,{"date":1523,"open":1407,"high":1524,"low":1525,"close":1525,"change":1526,"percent_change":1527,"volume":723,"transactions":9,"vwap":1525},"2025-12-05",26.732,26.584,-0.076,-0.29,{"date":1529,"open":1530,"high":417,"low":1531,"close":417,"change":1532,"percent_change":887,"volume":723,"transactions":9,"vwap":417},"2025-12-04",26.605,26.539,0.03,{"date":1534,"open":520,"high":455,"low":1415,"close":520,"change":1463,"percent_change":1464,"volume":1535,"transactions":9,"vwap":520},"2025-12-03",5400,{"date":1537,"open":1468,"high":1538,"low":1468,"close":1538,"change":1117,"percent_change":105,"volume":1539,"transactions":9,"vwap":1538},"2025-12-02",26.517,7200,{"date":1541,"open":418,"high":418,"low":418,"close":418,"change":1542,"percent_change":1543,"volume":744,"transactions":9,"vwap":418},"2025-12-01",-0.161,-0.6,{"date":1545,"open":1546,"high":1546,"low":1547,"close":1547,"change":1548,"percent_change":806,"volume":744,"transactions":9,"vwap":1547},"2025-11-28",26.715,26.661,0.117,{"date":1550,"open":1415,"high":520,"low":1551,"close":1552,"change":1553,"percent_change":1554,"volume":1555,"transactions":9,"vwap":1552},"2025-11-26",26.507,26.544,0.126,0.48,8900,{"date":1557,"open":1519,"high":1425,"low":1426,"close":1558,"change":736,"percent_change":607,"volume":871,"transactions":9,"vwap":1558},"2025-11-25",26.418,{"date":1560,"open":706,"high":490,"low":706,"close":1561,"change":1562,"percent_change":1563,"volume":1564,"transactions":9,"vwap":1561},"2025-11-24",26.21,-0.146,-0.55,87000,{"date":1566,"open":1053,"high":1153,"low":647,"close":1567,"change":1568,"percent_change":80,"volume":1569,"transactions":9,"vwap":1567},"2025-11-21",26.356,0.348,65800,{"date":1571,"open":1572,"high":1572,"low":1572,"close":1572,"change":1573,"percent_change":110,"volume":744,"transactions":9,"vwap":1572},"2025-11-20",26.0079994,-0.003,{"date":1575,"open":1054,"high":345,"low":1096,"close":1576,"change":997,"percent_change":784,"volume":1577,"transactions":9,"vwap":1576},"2025-11-19",26.011,12300,{"date":1579,"open":1580,"high":400,"low":1039,"close":1581,"change":1582,"percent_change":150,"volume":1081,"transactions":9,"vwap":1581},"2025-11-18",26.28,26.171,0.092,{"date":1584,"open":1585,"high":647,"low":1586,"close":1587,"change":1588,"percent_change":14,"volume":1081,"transactions":9,"vwap":1587},"2025-11-17",26.055,26.042,26.079,0.052,{"date":1590,"open":1591,"high":1592,"low":1591,"close":1593,"change":1594,"percent_change":421,"volume":1595,"transactions":9,"vwap":1593},"2025-11-14",26.017,26.07,26.027,-0.081,10200,{"date":1597,"open":1515,"high":1089,"low":1598,"close":1599,"change":1600,"percent_change":631,"volume":820,"transactions":9,"vwap":1599},"2025-11-13",26.106,26.108,0.076,{"date":1602,"open":688,"high":1603,"low":637,"close":1603,"change":1049,"percent_change":538,"volume":949,"transactions":9,"vwap":1603},"2025-11-12",26.032,{"date":1605,"open":1606,"high":1607,"low":1606,"close":1608,"change":736,"percent_change":1609,"volume":905,"transactions":9,"vwap":1608},"2025-11-11",25.805,25.971,25.953,0.81,{"date":1611,"open":963,"high":1612,"low":963,"close":1613,"change":1463,"percent_change":806,"volume":1050,"transactions":9,"vwap":1613},"2025-11-10",25.748,25.745,{"date":1615,"open":1616,"high":628,"low":1617,"close":1617,"change":1166,"percent_change":120,"volume":778,"transactions":9,"vwap":1617},"2025-11-07",25.68,25.632,{"date":1619,"open":1620,"high":726,"low":945,"close":1621,"change":1622,"percent_change":1623,"volume":1624,"transactions":9,"vwap":1621},"2025-11-06",25.57,25.568,-0.013,-0.05,4500,{"date":1626,"open":1620,"high":890,"low":945,"close":1627,"change":1628,"percent_change":1118,"volume":699,"transactions":9,"vwap":1627},"2025-11-05",25.581,0.019,{"date":1630,"open":908,"high":1631,"low":908,"close":1631,"change":818,"percent_change":839,"volume":807,"transactions":9,"vwap":1631},"2025-11-04",25.562,{"date":1633,"open":823,"high":908,"low":1634,"close":879,"change":965,"percent_change":1635,"volume":723,"transactions":9,"vwap":879},"2025-11-03",25.358,-0.66,{"date":1637,"open":1638,"high":244,"low":1638,"close":1639,"change":1118,"percent_change":1640,"volume":1380,"transactions":9,"vwap":1639},"2025-10-31",25.55,25.594,0.27,{"date":1642,"open":726,"high":726,"low":939,"close":1643,"change":1644,"percent_change":1645,"volume":1241,"transactions":9,"vwap":1643},"2025-10-30",25.524,-0.007,-0.03,{"date":1647,"open":273,"high":273,"low":1648,"close":1648,"change":1649,"percent_change":1650,"volume":876,"transactions":9,"vwap":1648},"2025-10-29",25.531,-0.515,-1.98,{"date":1652,"open":577,"high":577,"low":1653,"close":1653,"change":1654,"percent_change":1655,"volume":840,"transactions":9,"vwap":1653},"2025-10-28",26.046,-0.194,-0.74,{"date":1657,"open":1561,"high":400,"low":1038,"close":687,"change":1658,"percent_change":1379,"volume":778,"transactions":9,"vwap":687},"2025-10-27",0.057,{"date":1660,"open":1053,"high":687,"low":1661,"close":1661,"change":1117,"percent_change":105,"volume":1386,"transactions":9,"vwap":1661},"2025-10-24",26.183,{"date":1663,"open":1664,"high":1665,"low":1666,"close":1665,"change":1667,"percent_change":1092,"volume":840,"transactions":9,"vwap":1665},"2025-10-23",26.16,26.166,26.156,-0.023,{"date":1669,"open":487,"high":1670,"low":1671,"close":1671,"change":1672,"percent_change":22,"volume":1101,"transactions":9,"vwap":1671},"2025-10-22",26.27,26.189,-0.016,{"date":1674,"open":706,"high":1580,"low":706,"close":1675,"change":1676,"percent_change":238,"volume":864,"transactions":9,"vwap":1675},"2025-10-21",26.205,-0.074,{"date":1678,"open":372,"high":400,"low":1679,"close":1680,"change":1327,"percent_change":1328,"volume":820,"transactions":9,"vwap":1680},"2025-10-20",26.225,26.279,{"date":1682,"open":382,"high":382,"low":1042,"close":1683,"change":1684,"percent_change":1685,"volume":998,"transactions":9,"vwap":1683},"2025-10-17",26.236,0.04,0.15,{"date":1687,"open":1688,"high":1457,"low":579,"close":1689,"change":1690,"percent_change":1011,"volume":871,"transactions":9,"vwap":1689},"2025-10-16",26.309,26.196,-0.097,{"date":1692,"open":1693,"high":568,"low":1694,"close":1695,"change":1696,"percent_change":1697,"volume":998,"transactions":9,"vwap":1695},"2025-10-15",26.398,26.275,26.293,0.048,0.18,{"date":1699,"open":569,"high":487,"low":1053,"close":1700,"change":1701,"percent_change":1256,"volume":1702,"transactions":9,"vwap":1700},"2025-10-14",26.245,0.036,9100,{"date":1704,"open":1705,"high":1706,"low":1707,"close":1708,"change":1709,"percent_change":197,"volume":1257,"transactions":9,"vwap":1708},"2025-10-13",26.228,26.235,26.151,26.209,-0.105,{"date":1711,"open":1670,"high":1712,"low":1713,"close":1712,"change":1714,"percent_change":145,"volume":172,"transactions":9,"vwap":1712},"2025-10-10",26.314,26.212,0.099,{"date":1716,"open":1670,"high":1670,"low":1717,"close":1717,"change":799,"percent_change":1718,"volume":1719,"transactions":9,"vwap":1717},"2025-10-09",26.215,-0.67,200,{"date":1721,"open":1452,"high":1722,"low":1452,"close":1722,"change":1117,"percent_change":105,"volume":1555,"transactions":9,"vwap":1722},"2025-10-08",26.392,{"date":1724,"open":1034,"high":1153,"low":1034,"close":1725,"change":1726,"percent_change":590,"volume":1727,"transactions":9,"vwap":1725},"2025-10-07",26.375,0.068,9900,{"date":1729,"open":1469,"high":1469,"low":1469,"close":1469,"change":1730,"percent_change":1731,"volume":1719,"transactions":9,"vwap":1469},"2025-10-06",0.164,0.63,{"date":1733,"open":1592,"high":577,"low":1592,"close":1734,"change":805,"percent_change":806,"volume":1735,"transactions":9,"vwap":1734},"2025-10-03",26.143,4700,{"date":1737,"open":1738,"high":1738,"low":637,"close":1739,"change":1740,"percent_change":1134,"volume":763,"transactions":9,"vwap":1739},"2025-10-02",26.044001,26.028999,-0.034,{"date":1742,"open":1034,"high":1743,"low":637,"close":1743,"change":1744,"percent_change":1248,"volume":1745,"transactions":9,"vwap":1743},"2025-10-01",26.063,-0.066,3900,{"date":1747,"open":1592,"high":1748,"low":1592,"close":1748,"change":1749,"percent_change":1118,"volume":1735,"transactions":9,"vwap":1748},"2025-09-30",26.129,0.018,{"date":1751,"open":718,"high":1515,"low":718,"close":1073,"change":493,"percent_change":973,"volume":1752,"transactions":9,"vwap":1073},"2025-09-29",2900,{"date":1754,"open":1038,"high":1089,"low":686,"close":1755,"change":1756,"percent_change":1757,"volume":1758,"transactions":9,"vwap":1755},"2025-09-26",26.128,0.055,0.21,9400,{"date":1760,"open":577,"high":577,"low":718,"close":1761,"change":1762,"percent_change":304,"volume":1763,"transactions":9,"vwap":1761},"2025-09-25",26.073,-0.037,80900,{"date":1765,"open":1592,"high":1734,"low":1592,"close":1039,"change":1766,"percent_change":1167,"volume":1310,"transactions":9,"vwap":1039},"2025-09-24",0.063,{"date":1768,"open":984,"high":984,"low":637,"close":1090,"change":1297,"percent_change":1684,"volume":871,"transactions":9,"vwap":1090},"2025-09-23",{"date":1770,"open":345,"high":647,"low":334,"close":1771,"change":1772,"percent_change":762,"volume":1773,"transactions":9,"vwap":1771},"2025-09-22",26.037001,-0.111,11400,{"date":1775,"open":1776,"high":1777,"low":1776,"close":1483,"change":721,"percent_change":722,"volume":949,"transactions":9,"vwap":1483},"2025-09-19",26.115,26.172,{"date":1779,"open":372,"high":1780,"low":1781,"close":1781,"change":958,"percent_change":981,"volume":1050,"transactions":9,"vwap":1781},"2025-09-18",26.298,26.203,{"date":1783,"open":1784,"high":499,"low":1468,"close":535,"change":1417,"percent_change":1204,"volume":172,"transactions":9,"vwap":535},"2025-09-17",26.405,{"date":1786,"open":1468,"high":1444,"low":1468,"close":712,"change":1623,"percent_change":376,"volume":1787,"transactions":9,"vwap":712},"2025-09-16",2000,{"date":1789,"open":1171,"high":1171,"low":1725,"close":1725,"change":1790,"percent_change":197,"volume":807,"transactions":9,"vwap":1725},"2025-09-15",-0.106,{"date":1792,"open":1425,"high":418,"low":1436,"close":1793,"change":1740,"percent_change":1134,"volume":1113,"transactions":9,"vwap":1793},"2025-09-12",26.481,{"date":1795,"open":568,"high":1171,"low":1488,"close":604,"change":1697,"percent_change":1796,"volume":1797,"transactions":9,"vwap":604},"2025-09-11",0.68,68200,{"date":1799,"open":1800,"high":559,"low":1580,"close":559,"change":1801,"percent_change":1445,"volume":1056,"transactions":9,"vwap":559},"2025-09-10",26.291,-0.139,{"date":1803,"open":490,"high":1147,"low":490,"close":1804,"change":886,"percent_change":887,"volume":1277,"transactions":9,"vwap":1804},"2025-09-09",26.474,{"date":1806,"open":1452,"high":1807,"low":1452,"close":1807,"change":1808,"percent_change":1645,"volume":998,"transactions":9,"vwap":1807},"2025-09-08",26.445,-0.008,{"date":1810,"open":568,"high":445,"low":568,"close":1811,"change":1812,"percent_change":1635,"volume":1236,"transactions":9,"vwap":1811},"2025-09-05",26.453,-0.176,{"date":1814,"open":445,"high":1815,"low":445,"close":1816,"change":1817,"percent_change":1818,"volume":1070,"transactions":9,"vwap":1816},"2025-09-04",26.646,26.629,-0.021,-0.08,{"date":1820,"open":520,"high":417,"low":1821,"close":1407,"change":1645,"percent_change":750,"volume":1577,"transactions":9,"vwap":1407},"2025-09-03",26.59,{"date":1823,"open":1407,"high":1824,"low":1164,"close":463,"change":1825,"percent_change":515,"volume":1826,"transactions":9,"vwap":463},"2025-09-02",26.686,-0.079,112300,{"date":1828,"open":436,"high":1829,"low":1830,"close":1829,"change":863,"percent_change":1321,"volume":1429,"transactions":9,"vwap":1829},"2025-08-29",26.759,26.69,{"date":1832,"open":1164,"high":1833,"low":1164,"close":1833,"change":1160,"percent_change":657,"volume":715,"transactions":9,"vwap":1833},"2025-08-28",26.684,{"date":1835,"open":1547,"high":1836,"low":1547,"close":1837,"change":1838,"percent_change":228,"volume":1386,"transactions":9,"vwap":1837},"2025-08-27",26.77,26.743,0.024,{"date":1840,"open":1841,"high":587,"low":520,"close":1842,"change":1843,"percent_change":1623,"volume":807,"transactions":9,"vwap":1842},"2025-08-26",26.7,26.719,-0.014,{"date":1845,"open":1846,"high":1188,"low":436,"close":1847,"change":1848,"percent_change":784,"volume":1849,"transactions":9,"vwap":1847},"2025-08-25",26.78,26.733,-0.165,2700,{"date":1851,"open":1852,"high":1853,"low":1396,"close":1854,"change":1855,"percent_change":150,"volume":1856,"transactions":9,"vwap":1854},"2025-08-22",26.911,26.97,26.898,0.093,2100,{"date":1858,"open":1201,"high":1201,"low":1846,"close":1859,"change":914,"percent_change":1355,"volume":1860,"transactions":9,"vwap":1859},"2025-08-21",26.805,8100,{"date":1862,"open":1863,"high":1863,"low":1864,"close":1865,"change":1866,"percent_change":140,"volume":1368,"transactions":9,"vwap":1865},"2025-08-20",26.95,26.85,26.866,0.087,{"date":1868,"open":1869,"high":1188,"low":1869,"close":1870,"change":904,"percent_change":1871,"volume":1849,"transactions":9,"vwap":1870},"2025-08-19",26.67,26.779,0.64,{"date":1873,"open":587,"high":587,"low":1874,"close":1874,"change":1875,"percent_change":974,"volume":820,"transactions":9,"vwap":1874},"2025-08-18",26.609,-0.072,{"date":1877,"open":1164,"high":436,"low":1878,"close":1879,"change":1880,"percent_change":1881,"volume":1070,"transactions":9,"vwap":1879},"2025-08-15",26.61,26.681,0.108,0.41,{"date":1883,"open":1878,"high":520,"low":1163,"close":1884,"change":1885,"percent_change":1886,"volume":1081,"transactions":9,"vwap":1884},"2025-08-14",26.573,-0.047,-0.18,{"date":1888,"open":1670,"high":1415,"low":1670,"close":1415,"change":1889,"percent_change":1890,"volume":1849,"transactions":9,"vwap":1415},"2025-08-13",0.165,0.62,{"date":1892,"open":418,"high":418,"low":1893,"close":1893,"change":1480,"percent_change":259,"volume":921,"transactions":9,"vwap":1893},"2025-08-12",26.455,{"date":1895,"open":1896,"high":1896,"low":1897,"close":1897,"change":1898,"percent_change":1532,"volume":1081,"transactions":9,"vwap":1897},"2025-08-11",26.55,26.487,0.009,{"date":1900,"open":454,"high":1163,"low":1901,"close":1902,"change":1903,"percent_change":449,"volume":826,"transactions":9,"vwap":1902},"2025-08-08",26.461,26.478,-0.004,{"date":1905,"open":1807,"high":1906,"low":1153,"close":1906,"change":930,"percent_change":-6,"volume":893,"transactions":9,"vwap":1906},"2025-08-07",26.482,{"date":1908,"open":517,"high":517,"low":1425,"close":1909,"change":238,"percent_change":1910,"volume":1460,"transactions":9,"vwap":1909},"2025-08-06",26.483,-1.05,{"date":1912,"open":1913,"high":1913,"low":1913,"close":1913,"change":1914,"percent_change":287,"volume":1719,"transactions":9,"vwap":1913},"2025-08-05",26.763,0.028,{"date":1916,"open":427,"high":587,"low":1841,"close":1917,"change":1918,"percent_change":1134,"volume":1787,"transactions":9,"vwap":1917},"2025-08-04",26.735,-0.036,{"date":1920,"open":1195,"high":1921,"low":1195,"close":1922,"change":1923,"percent_change":287,"volume":826,"transactions":9,"vwap":1922},"2025-08-01",26.79,26.771,0.027,{"date":1925,"open":1401,"high":1401,"low":1195,"close":1926,"change":1927,"percent_change":813,"volume":1380,"transactions":9,"vwap":1926},"2025-07-31",26.744,-0.045,{"date":1929,"open":1930,"high":1930,"low":1931,"close":1931,"change":1932,"percent_change":1933,"volume":949,"transactions":9,"vwap":1931},"2025-07-30",26.94,26.789,-0.121,-0.45,{"date":1935,"open":1936,"high":1937,"low":1864,"close":1938,"change":1939,"percent_change":904,"volume":1289,"transactions":9,"vwap":1938},"2025-07-29",26.9,26.92,26.91,0.046,{"date":1941,"open":1863,"high":1942,"low":1391,"close":1943,"change":1944,"percent_change":981,"volume":820,"transactions":9,"vwap":1943},"2025-07-28",26.98,26.864,-0.131,{"date":1946,"open":1377,"high":1947,"low":1938,"close":1947,"change":1749,"percent_change":1118,"volume":921,"transactions":9,"vwap":1947},"2025-07-25",26.995,{"date":1949,"open":1950,"high":395,"low":1950,"close":1951,"change":1001,"percent_change":1309,"volume":1952,"transactions":9,"vwap":1951},"2025-07-24",26.937,26.977,13200,{"date":1954,"open":1391,"high":1955,"low":1921,"close":1956,"change":825,"percent_change":898,"volume":949,"transactions":9,"vwap":1956},"2025-07-23",26.968,26.894,{"date":1958,"open":1203,"high":1348,"low":1936,"close":1959,"change":1960,"percent_change":833,"volume":949,"transactions":9,"vwap":1959},"2025-07-22",27.013,0.181,{"date":1962,"open":1938,"high":1963,"low":1188,"close":1964,"change":1667,"percent_change":1092,"volume":820,"transactions":9,"vwap":1964},"2025-07-21",26.965,26.832,{"date":1966,"open":1390,"high":1390,"low":1391,"close":1967,"change":996,"percent_change":997,"volume":840,"transactions":9,"vwap":1967},"2025-07-18",26.855,{"date":1969,"open":1970,"high":1971,"low":1921,"close":1971,"change":1972,"percent_change":1697,"volume":1752,"transactions":9,"vwap":1971},"2025-07-17",26.875,26.897,0.047,{"date":1974,"open":1396,"high":1938,"low":1846,"close":1864,"change":1117,"percent_change":105,"volume":738,"transactions":9,"vwap":1864},"2025-07-16",{"date":1976,"open":1377,"high":1377,"low":1921,"close":1977,"change":1978,"percent_change":1303,"volume":1979,"transactions":9,"vwap":1977},"2025-07-15",26.833,-0.151,23800,{"date":1981,"open":1982,"high":1983,"low":1937,"close":1984,"change":1283,"percent_change":942,"volume":1985,"transactions":9,"vwap":1984},"2025-07-14",26.93,27.039,26.984,11900,{"date":1987,"open":1938,"high":1988,"low":1396,"close":1863,"change":742,"percent_change":277,"volume":1989,"transactions":9,"vwap":1863},"2025-07-11",27.049999,10300,{"date":1991,"open":1863,"high":1332,"low":1863,"close":1992,"change":1993,"percent_change":590,"volume":871,"transactions":9,"vwap":1992},"2025-07-10",27.052999,0.069,{"date":1995,"open":1938,"high":1984,"low":1996,"close":1984,"change":886,"percent_change":887,"volume":172,"transactions":9,"vwap":1984},"2025-07-09",26.891,{"date":1998,"open":395,"high":1246,"low":1930,"close":1999,"change":2000,"percent_change":986,"volume":1989,"transactions":9,"vwap":1999},"2025-07-08",26.955,-0.087,{"date":2002,"open":2003,"high":2004,"low":1937,"close":2005,"change":2006,"percent_change":1543,"volume":2007,"transactions":9,"vwap":2005},"2025-07-07",27.09,27.14,27.042,-0.163,9000,{"date":2009,"open":2010,"high":1212,"low":2010,"close":2011,"change":2012,"percent_change":403,"volume":1787,"transactions":9,"vwap":2011},"2025-07-03",27.17,27.205,0.121,{"date":2014,"open":1942,"high":1202,"low":1930,"close":1202,"change":996,"percent_change":547,"volume":751,"transactions":9,"vwap":1202},"2025-07-02",{"date":2016,"open":436,"high":1349,"low":436,"close":2017,"change":2018,"percent_change":1422,"volume":1310,"transactions":9,"vwap":2017},"2025-07-01",27.126,0.266,{"date":2020,"open":1184,"high":2021,"low":587,"close":1383,"change":1972,"percent_change":1697,"volume":2022,"transactions":9,"vwap":1383},"2025-06-30",26.88,44900,{"date":2024,"open":1846,"high":1938,"low":2025,"close":2026,"change":2027,"percent_change":1309,"volume":1310,"transactions":9,"vwap":2026},"2025-06-27",26.745,26.813,0.084,{"date":2029,"open":587,"high":587,"low":1830,"close":2030,"change":2031,"percent_change":631,"volume":1745,"transactions":9,"vwap":2030},"2025-06-26",26.729,0.077,{"date":2033,"open":1841,"high":1846,"low":1821,"close":2034,"change":1848,"percent_change":2035,"volume":864,"transactions":9,"vwap":2034},"2025-06-25",26.652,-0.62,{"date":2037,"open":1864,"high":1864,"low":436,"close":2038,"change":2039,"percent_change":2040,"volume":738,"transactions":9,"vwap":2038},"2025-06-24",26.817,0.136,0.51,{"date":2042,"open":1869,"high":587,"low":1179,"close":1879,"change":2043,"percent_change":1297,"volume":2044,"transactions":9,"vwap":1879},"2025-06-23",0.004,5800,{"date":2046,"open":2047,"high":2048,"low":1816,"close":2049,"change":2050,"percent_change":743,"volume":1113,"transactions":9,"vwap":2049},"2025-06-20",26.885,26.978,26.677,-0.109,{"date":2052,"open":1390,"high":1938,"low":1922,"close":2053,"change":2054,"percent_change":411,"volume":2055,"transactions":9,"vwap":2053},"2025-06-18",26.786,-0.188,10400,{"date":2057,"open":1942,"high":2058,"low":1853,"close":2059,"change":721,"percent_change":530,"volume":172,"transactions":9,"vwap":2059},"2025-06-17",26.985,26.974,{"date":2061,"open":2062,"high":1266,"low":1377,"close":2063,"change":914,"percent_change":1355,"volume":1329,"transactions":9,"vwap":2063},"2025-06-16",27.040001,27.028999,{"date":2065,"open":1982,"high":2066,"low":1982,"close":2003,"change":1645,"percent_change":750,"volume":2067,"transactions":9,"vwap":2003},"2025-06-13",27.175,8300,{"date":2069,"open":2070,"high":2071,"low":1246,"close":1348,"change":1684,"percent_change":1685,"volume":751,"transactions":9,"vwap":1348},"2025-06-12",27.094999,27.156,{"date":2073,"open":1246,"high":1228,"low":1853,"close":1217,"change":2074,"percent_change":277,"volume":2075,"transactions":9,"vwap":1217},"2025-06-11",-0.104,275200,{"date":2077,"open":1201,"high":2078,"low":1201,"close":2078,"change":2079,"percent_change":150,"volume":723,"transactions":9,"vwap":2078},"2025-06-10",27.184,0.096,{"date":2081,"open":1863,"high":1232,"low":1863,"close":2082,"change":1573,"percent_change":110,"volume":1236,"transactions":9,"vwap":2082},"2025-06-09",27.087999,{"date":2084,"open":1201,"high":1371,"low":2085,"close":2086,"change":2087,"percent_change":562,"volume":751,"transactions":9,"vwap":2086},"2025-06-06",26.959,27.091,0.162,{"date":2089,"open":1942,"high":2090,"low":1938,"close":2091,"change":304,"percent_change":2092,"volume":1386,"transactions":9,"vwap":2091},"2025-06-05",27.128,26.929,-0.52,{"date":2094,"open":1988,"high":2095,"low":2096,"close":1239,"change":1903,"percent_change":110,"volume":1329,"transactions":9,"vwap":1239},"2025-06-04",27.135,27.011999,{"date":2098,"open":1930,"high":1260,"low":2021,"close":2099,"change":2100,"percent_change":1491,"volume":1787,"transactions":9,"vwap":2099},"2025-06-03",27.073,0.013,{"date":2102,"open":2021,"high":1260,"low":2021,"close":1207,"change":1622,"percent_change":1623,"volume":1284,"transactions":9,"vwap":1207},"2025-06-02",{"date":2104,"open":2105,"high":2099,"low":2105,"close":2099,"change":319,"percent_change":538,"volume":1257,"transactions":9,"vwap":2099},"2025-05-30",27.0030003,{"date":2107,"open":1938,"high":2108,"low":1396,"close":2109,"change":1766,"percent_change":1512,"volume":2110,"transactions":9,"vwap":2109},"2025-05-29",27.01,26.993,8500,{"date":2112,"open":1217,"high":1217,"low":1982,"close":1982,"change":2113,"percent_change":1181,"volume":2114,"transactions":9,"vwap":1982},"2025-05-28",-0.258,2400,{"date":2116,"open":1343,"high":1266,"low":1343,"close":2117,"change":1296,"percent_change":1297,"volume":2118,"transactions":9,"vwap":2117},"2025-05-27",27.188,26600,{"date":2120,"open":1348,"high":2121,"low":2003,"close":2121,"change":2122,"percent_change":1256,"volume":2123,"transactions":9,"vwap":2121},"2025-05-23",27.185,0.039,3700,{"date":2125,"open":1332,"high":1212,"low":2108,"close":2126,"change":1006,"percent_change":1011,"volume":2127,"transactions":9,"vwap":2126},"2025-05-22",27.146,18100,{"date":2129,"open":1371,"high":1274,"low":1332,"close":2130,"change":2131,"percent_change":986,"volume":2132,"transactions":9,"vwap":2130},"2025-05-21",27.247,-0.088,19900,{"date":2134,"open":2135,"high":2136,"low":1251,"close":1326,"change":547,"percent_change":1563,"volume":2137,"transactions":9,"vwap":1326},"2025-05-20",27.35,27.425,15100,{"date":2139,"open":2140,"high":2141,"low":2142,"close":2143,"change":1667,"percent_change":1818,"volume":853,"transactions":9,"vwap":2143},"2025-05-19",27.47,27.495,27.432,27.485,{"date":2145,"open":2146,"high":2146,"low":2147,"close":2148,"change":120,"percent_change":857,"volume":763,"transactions":9,"vwap":2148},"2025-05-16",27.59,27.22,27.508,{"date":2150,"open":2151,"high":1325,"low":2011,"close":2152,"change":2031,"percent_change":1321,"volume":723,"transactions":9,"vwap":2152},"2025-05-15",27.214,27.258,{"date":2154,"open":2010,"high":1233,"low":1232,"close":2155,"change":2156,"percent_change":1933,"volume":1101,"transactions":9,"vwap":2155},"2025-05-14",27.181,-0.124,{"date":2158,"open":2159,"high":2159,"low":1325,"close":2160,"change":1138,"percent_change":981,"volume":2123,"transactions":9,"vwap":2160},"2025-05-13",27.43,27.305,{"date":2162,"open":1251,"high":1315,"low":1251,"close":2163,"change":2164,"percent_change":2165,"volume":1745,"transactions":9,"vwap":2163},"2025-05-12",27.439,0.243,0.89,{"date":2167,"open":2168,"high":2168,"low":1254,"close":1364,"change":1676,"percent_change":974,"volume":871,"transactions":9,"vwap":1364},"2025-05-09",27.31,{"date":2170,"open":2171,"high":1292,"low":1266,"close":1266,"change":2172,"percent_change":1532,"volume":2173,"transactions":9,"vwap":1266},"2025-05-08",27.33,0.007,9700,{"date":2175,"open":2135,"high":1273,"low":2176,"close":2176,"change":892,"percent_change":892,"volume":1050,"transactions":9,"vwap":2176},"2025-05-07",27.263,{"date":2178,"open":2179,"high":2180,"low":2181,"close":2176,"change":1542,"percent_change":641,"volume":1277,"transactions":9,"vwap":2176},"2025-05-06",27.38,27.408,27.202,{"date":2183,"open":2159,"high":2184,"low":2185,"close":2186,"change":1075,"percent_change":973,"volume":2187,"transactions":9,"vwap":2186},"2025-05-05",27.505,27.301,27.424,17300,{"date":2189,"open":1292,"high":2190,"low":2135,"close":2191,"change":287,"percent_change":555,"volume":1555,"transactions":9,"vwap":2191},"2025-05-02",27.54,27.442,{"date":2193,"open":1287,"high":1300,"low":2194,"close":2194,"change":2195,"percent_change":1543,"volume":2196,"transactions":9,"vwap":2194},"2025-05-01",27.342,-0.164,6400,{"date":2198,"open":2199,"high":2200,"low":2199,"close":2200,"change":941,"percent_change":386,"volume":778,"transactions":9,"vwap":2200},"2025-04-30",27.183,27.506,{"date":2202,"open":2179,"high":2203,"low":2179,"close":2204,"change":105,"percent_change":1379,"volume":871,"transactions":9,"vwap":2204},"2025-04-29",27.531,27.473,{"date":2206,"open":2147,"high":2159,"low":2147,"close":2207,"change":2208,"percent_change":1532,"volume":2209,"transactions":9,"vwap":2207},"2025-04-28",27.413,0.008,11000,{"date":2211,"open":2212,"high":2212,"low":2213,"close":2214,"change":2215,"percent_change":762,"volume":2123,"transactions":9,"vwap":2214},"2025-04-25",27.78,27.28,27.405,-0.115,{"date":2217,"open":1280,"high":1314,"low":1273,"close":1314,"change":1756,"percent_change":14,"volume":949,"transactions":9,"vwap":1314},"2025-04-24",{"date":2219,"open":174,"high":174,"low":2135,"close":2220,"change":2221,"percent_change":228,"volume":853,"transactions":9,"vwap":2220},"2025-04-23",27.465,0.025,{"date":178,"open":2223,"high":1287,"low":1853,"close":1287,"change":2224,"percent_change":2225,"volume":1356,"transactions":9,"vwap":1287},26.996,0.444,1.64]