[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-FLAG":3,"homepage-market-summary":27,"stock-historical-FLAG":169},{"ticker":4,"date":5,"profile":6,"dividend":12,"quote":16},"FLAG","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},"Global X S&P 500 U.S. Market Leaders Top 50 ETF","NYSE Arca",null,"ETF",true,{"dividend_yield":13,"annual_dividend":14,"frequency":15,"next_ex_date":9},1.7367,0.4742,"Semi-Annual",{"close":17,"open":17,"high":17,"low":17,"prev_close":18,"change":19,"percent_change":20,"volume":21,"transactions":9,"vwap":9,"high_52w":22,"low_52w":23,"avg_volume_52w":24,"range_52w_percent":25,"record_count":26},27.3891,27.3041,0.085,0.31,88.232683,29.0241,25.57,301.646376532,52.7,369,{"status":28,"indices":29,"watchlist":73,"sectors":95,"benchmarks":151},"success",[30,37,44,51,58,65],{"symbol":31,"name":32,"price":33,"change":34,"pct_change":35,"is_up":11,"sparkline":36,"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":38,"name":39,"price":40,"change":41,"pct_change":42,"is_up":11,"sparkline":43,"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":45,"name":46,"price":47,"change":48,"pct_change":49,"is_up":11,"sparkline":50,"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":52,"name":53,"price":54,"change":55,"pct_change":56,"is_up":11,"sparkline":57,"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":59,"name":60,"price":61,"change":62,"pct_change":63,"is_up":11,"sparkline":64,"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":66,"name":67,"price":68,"change":69,"pct_change":70,"is_up":71,"sparkline":72,"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",[74,81,88],{"symbol":75,"name":76,"price":77,"change":78,"pct_change":79,"is_up":11,"sparkline":80,"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":82,"name":83,"price":84,"change":85,"pct_change":86,"is_up":11,"sparkline":87,"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":89,"name":90,"price":91,"change":92,"pct_change":93,"is_up":11,"sparkline":94,"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",[96,101,106,111,116,121,126,131,136,141,146],{"name":97,"etf":98,"change":99,"price":100,"is_up":11},"Technology","XLK",1.01,199.81,{"name":102,"etf":103,"change":104,"price":105,"is_up":11},"Financials","XLF",0.06,53.49,{"name":107,"etf":108,"change":109,"price":110,"is_up":71},"Healthcare","XLV",-0.01,166.18,{"name":112,"etf":113,"change":114,"price":115,"is_up":11},"Consumer Cycl","XLY",1.13,110.04,{"name":117,"etf":118,"change":119,"price":120,"is_up":11},"Consumer Staples","XLP",0.25,80.53,{"name":122,"etf":123,"change":124,"price":125,"is_up":11},"Energy","XLE",0.4,62.95,{"name":127,"etf":128,"change":129,"price":130,"is_up":11},"Industrials","XLI",0.78,169.95,{"name":132,"etf":133,"change":134,"price":135,"is_up":11},"Materials","XLB",0.66,48.86,{"name":137,"etf":138,"change":139,"price":140,"is_up":11},"Real Estate","XLRE",0.32,40.81,{"name":142,"etf":143,"change":144,"price":145,"is_up":11},"Utilities","XLU",0.38,39.83,{"name":147,"etf":148,"change":149,"price":150,"is_up":11},"Comm Services","XLC",0.35,110.32,[152,157,161,165],{"ticker":153,"name":154,"price":155,"change":156,"is_up":11},"SPY","SPDR S&P 500 ETF",769.64,0.74,{"ticker":158,"name":159,"price":160,"change":86,"is_up":11},"QQQ","Invesco QQQ Trust",749.58,{"ticker":162,"name":163,"price":164,"change":49,"is_up":11},"DIA","SPDR Dow Jones ETF",511.1,{"ticker":166,"name":167,"price":168,"change":63,"is_up":11},"IWM","iShares Russell 2000",281.52,{"ticker":4,"total_count":170,"page":42,"page_size":171,"total_pages":42,"summary":172,"data":178},365,1000,{"period_high":22,"period_low":173,"average_volume":174,"total_volume":175,"period_return":176,"latest_close":17,"start_date":177,"end_date":5},24.607,327,119311.594133,11.31,"2025-04-22",[179,182,190,198,205,214,221,230,238,244,252,260,267,274,281,287,295,302,311,320,326,332,340,347,355,362,371,378,386,395,402,410,416,422,429,436,443,452,460,467,474,481,488,494,501,508,516,523,530,536,543,550,557,564,571,577,584,590,597,604,610,614,618,625,629,636,640,646,651,656,663,668,673,680,685,691,698,705,710,718,723,729,735,739,745,749,756,761,765,771,775,779,784,788,792,798,804,809,815,818,822,827,831,835,840,845,850,854,859,865,870,875,880,884,888,894,899,903,908,913,921,927,932,936,941,944,947,952,958,965,970,974,979,986,992,1000,1005,1010,1016,1021,1025,1031,1036,1042,1049,1052,1056,1063,1068,1073,1077,1082,1085,1090,1096,1101,1107,1114,1118,1122,1127,1130,1135,1139,1144,1147,1153,1158,1163,1168,1174,1178,1182,1187,1193,1196,1200,1204,1208,1212,1215,1220,1224,1228,1231,1236,1240,1245,1249,1252,1257,1261,1265,1270,1275,1280,1284,1288,1291,1297,1302,1306,1310,1315,1320,1323,1327,1331,1337,1341,1345,1349,1352,1356,1360,1364,1369,1373,1378,1381,1385,1389,1394,1397,1400,1404,1409,1413,1418,1422,1424,1429,1433,1438,1442,1446,1451,1455,1459,1462,1466,1470,1475,1478,1483,1486,1492,1496,1500,1505,1509,1513,1516,1522,1525,1528,1533,1538,1541,1546,1550,1554,1559,1564,1567,1570,1574,1579,1583,1588,1593,1597,1600,1603,1608,1613,1616,1620,1625,1630,1635,1638,1641,1645,1649,1652,1656,1659,1663,1666,1670,1676,1680,1682,1687,1692,1697,1700,1703,1707,1712,1715,1719,1722,1725,1728,1731,1734,1739,1745,1749,1752,1756,1761,1764,1769,1772,1777,1782,1787,1793,1798,1803,1808,1814,1818,1825,1831,1835,1843,1847,1850,1856,1859,1863,1867,1872,1877,1882,1890,1897,1904,1909,1916,1921,1925,1930,1935,1939,1942,1946,1952,1957,1961,1965,1970,1975,1980,1983,1988,1991,1997,2002,2007,2013],{"date":5,"open":17,"high":17,"low":17,"close":17,"change":19,"percent_change":20,"volume":21,"transactions":180,"vwap":181},28,27.3638,{"date":183,"open":184,"high":18,"low":184,"close":18,"change":185,"percent_change":186,"volume":187,"transactions":188,"vwap":189},"2026-10-01",27.18,0.0065,0.02,163.8586,23,27.2095,{"date":191,"open":192,"high":192,"low":192,"close":192,"change":193,"percent_change":194,"volume":195,"transactions":196,"vwap":197},"2026-09-30",27.2976,-0.1606,-0.58,17.8226,17,27.4058,{"date":199,"open":200,"high":200,"low":200,"close":200,"change":201,"percent_change":202,"volume":203,"transactions":196,"vwap":204},"2026-09-29",27.4582,-0.1067,-0.39,16.8226,27.4684,{"date":206,"open":207,"high":208,"low":207,"close":208,"change":209,"percent_change":210,"volume":211,"transactions":212,"vwap":213},"2026-09-28",27.54,27.5649,-0.0807,-0.29,147.014653,21,27.5479,{"date":215,"open":216,"high":216,"low":216,"close":216,"change":217,"percent_change":124,"volume":218,"transactions":219,"vwap":220},"2026-09-25",27.6456,0.1089,14.8226,15,27.5821,{"date":222,"open":223,"high":224,"low":223,"close":224,"change":225,"percent_change":226,"volume":227,"transactions":228,"vwap":229},"2026-09-24",27.51,27.5367,-0.095,-0.34,283.8226,19,27.5229,{"date":231,"open":232,"high":232,"low":232,"close":232,"change":233,"percent_change":234,"volume":235,"transactions":236,"vwap":237},"2026-09-23",27.6317,-0.2852,-1.02,53.8226,20,27.8314,{"date":239,"open":240,"high":240,"low":240,"close":240,"change":241,"percent_change":242,"volume":218,"transactions":219,"vwap":243},"2026-09-22",27.9169,-0.0773,-0.28,27.9436,{"date":245,"open":246,"high":246,"low":246,"close":246,"change":247,"percent_change":248,"volume":249,"transactions":250,"vwap":251},"2026-09-21",27.9942,0.2193,0.79,41.8576,22,27.9062,{"date":253,"open":254,"high":254,"low":254,"close":254,"change":255,"percent_change":256,"volume":257,"transactions":258,"vwap":259},"2026-09-18",27.7749,-0.137,-0.49,31.8226,16,27.744,{"date":261,"open":262,"high":262,"low":262,"close":262,"change":263,"percent_change":144,"volume":264,"transactions":265,"vwap":266},"2026-09-17",27.9119,0.1059,50.362712,24,27.884,{"date":268,"open":269,"high":269,"low":269,"close":269,"change":270,"percent_change":271,"volume":272,"transactions":228,"vwap":273},"2026-09-16",27.806,-0.1894,-0.68,18.8226,27.9395,{"date":275,"open":276,"high":276,"low":276,"close":276,"change":277,"percent_change":278,"volume":279,"transactions":265,"vwap":280},"2026-09-15",27.9954,-0.2137,-0.76,67.424796,28.0612,{"date":282,"open":283,"high":283,"low":283,"close":283,"change":284,"percent_change":285,"volume":203,"transactions":258,"vwap":286},"2026-09-14",28.2091,0.2254,0.81,28.1381,{"date":288,"open":289,"high":289,"low":290,"close":290,"change":291,"percent_change":292,"volume":293,"transactions":196,"vwap":294},"2026-09-11",27.985,27.9837,0.2229,0.8,114.822958,27.9826,{"date":296,"open":297,"high":297,"low":297,"close":297,"change":298,"percent_change":299,"volume":300,"transactions":196,"vwap":301},"2026-09-10",27.7608,-0.1516,-0.54,19.8226,27.8047,{"date":303,"open":304,"high":304,"low":305,"close":305,"change":306,"percent_change":307,"volume":308,"transactions":309,"vwap":310},"2026-09-09",27.95,27.9124,-0.2215,-0.79,118.8226,18,27.949,{"date":312,"open":313,"high":313,"low":314,"close":314,"change":315,"percent_change":316,"volume":317,"transactions":318,"vwap":319},"2026-09-08",28.22,28.1339,-0.3896,-1.37,332.7696,26,28.2043,{"date":321,"open":322,"high":322,"low":322,"close":322,"change":323,"percent_change":324,"volume":195,"transactions":258,"vwap":325},"2026-09-04",28.5235,-0.2636,-0.92,28.5805,{"date":327,"open":328,"high":328,"low":328,"close":328,"change":329,"percent_change":156,"volume":330,"transactions":236,"vwap":331},"2026-09-03",28.7871,0.2119,74.239249,28.7388,{"date":333,"open":334,"high":334,"low":335,"close":335,"change":336,"percent_change":337,"volume":338,"transactions":62,"vwap":339},"2026-09-02",28.61,28.5752,0.0435,0.15,227.996766,28.6031,{"date":341,"open":342,"high":342,"low":342,"close":342,"change":343,"percent_change":344,"volume":345,"transactions":212,"vwap":346},"2026-09-01",28.5317,-0.2058,-0.72,64.165921,28.6317,{"date":348,"open":349,"high":350,"low":349,"close":350,"change":351,"percent_change":352,"volume":353,"transactions":188,"vwap":354},"2026-08-31",28.69,28.7375,-0.0902,-0.31,175.022538,28.7108,{"date":356,"open":357,"high":357,"low":357,"close":357,"change":358,"percent_change":359,"volume":360,"transactions":250,"vwap":361},"2026-08-28",28.8277,0.0362,0.13,28.033381,28.8243,{"date":363,"open":364,"high":365,"low":366,"close":366,"change":367,"percent_change":368,"volume":369,"transactions":318,"vwap":370},"2026-08-27",28.87,28.8701,28.7915,-0.1397,-0.48,441.156376,28.8615,{"date":372,"open":373,"high":373,"low":373,"close":373,"change":374,"percent_change":375,"volume":376,"transactions":236,"vwap":377},"2026-08-26",28.9312,-0.0651,-0.22,69.8226,28.9496,{"date":379,"open":380,"high":381,"low":380,"close":381,"change":382,"percent_change":383,"volume":384,"transactions":212,"vwap":385},"2026-08-25",28.97,28.9963,0.0594,0.21,129.8226,28.9681,{"date":387,"open":388,"high":388,"low":389,"close":390,"change":391,"percent_change":149,"volume":392,"transactions":393,"vwap":394},"2026-08-24",28.95,28.9,28.9369,0.1018,2156.1056,39,28.9177,{"date":396,"open":397,"high":397,"low":397,"close":397,"change":398,"percent_change":399,"volume":400,"transactions":212,"vwap":401},"2026-08-21",28.8351,0.2358,0.82,24.857287,28.7831,{"date":403,"open":404,"high":404,"low":404,"close":404,"change":405,"percent_change":406,"volume":407,"transactions":408,"vwap":409},"2026-08-20",28.5993,-0.4248,-1.46,113.201835,29,28.7745,{"date":411,"open":22,"high":22,"low":22,"close":22,"change":412,"percent_change":413,"volume":414,"transactions":309,"vwap":415},"2026-08-19",0.3693,1.29,22.8226,29.0536,{"date":417,"open":418,"high":418,"low":418,"close":418,"change":419,"percent_change":49,"volume":420,"transactions":188,"vwap":421},"2026-08-18",28.6548,0.1405,22.248268,28.702,{"date":423,"open":424,"high":424,"low":424,"close":424,"change":425,"percent_change":426,"volume":427,"transactions":408,"vwap":428},"2026-08-17",28.5143,-0.2592,-0.9,111.136033,28.5386,{"date":430,"open":431,"high":431,"low":432,"close":432,"change":433,"percent_change":368,"volume":434,"transactions":318,"vwap":435},"2026-08-14",28.79,28.7735,-0.1396,170.8226,28.7967,{"date":437,"open":438,"high":438,"low":438,"close":438,"change":439,"percent_change":440,"volume":441,"transactions":180,"vwap":442},"2026-08-13",28.9131,0.0202,0.07,28.131865,29.022,{"date":444,"open":445,"high":446,"low":445,"close":446,"change":447,"percent_change":448,"volume":449,"transactions":450,"vwap":451},"2026-08-12",28.83,28.8929,0.0082,0.03,208.297067,27,28.8616,{"date":453,"open":380,"high":454,"low":455,"close":455,"change":456,"percent_change":457,"volume":458,"transactions":408,"vwap":459},"2026-08-11",28.98,28.8847,-0.0712,-0.25,2255.8226,28.9669,{"date":461,"open":462,"high":462,"low":462,"close":462,"change":463,"percent_change":464,"volume":465,"transactions":250,"vwap":466},"2026-08-10",28.9559,0.0763,0.26,74.373431,28.9279,{"date":468,"open":469,"high":469,"low":469,"close":469,"change":470,"percent_change":471,"volume":472,"transactions":228,"vwap":473},"2026-08-07",28.8796,0.1028,0.36,126.015084,28.818,{"date":475,"open":476,"high":476,"low":476,"close":476,"change":477,"percent_change":478,"volume":479,"transactions":228,"vwap":480},"2026-08-06",28.7768,-0.2015,-0.7,19.255153,28.8643,{"date":482,"open":483,"high":483,"low":483,"close":483,"change":484,"percent_change":485,"volume":486,"transactions":228,"vwap":487},"2026-08-05",28.9783,0.2607,0.91,61.8576,28.9488,{"date":489,"open":490,"high":490,"low":490,"close":490,"change":491,"percent_change":129,"volume":492,"transactions":212,"vwap":493},"2026-08-04",28.7176,0.2226,42.8226,28.8652,{"date":495,"open":496,"high":496,"low":496,"close":496,"change":497,"percent_change":498,"volume":499,"transactions":188,"vwap":500},"2026-08-03",28.495,0.1685,0.59,31.8496,28.4896,{"date":502,"open":503,"high":503,"low":503,"close":503,"change":504,"percent_change":505,"volume":506,"transactions":212,"vwap":507},"2026-07-31",28.3265,0.3046,1.09,41.354553,28.1982,{"date":509,"open":304,"high":510,"low":304,"close":510,"change":511,"percent_change":512,"volume":513,"transactions":514,"vwap":515},"2026-07-30",28.0219,-0.1394,-0.5,233.02583,31,27.9877,{"date":517,"open":518,"high":518,"low":518,"close":518,"change":519,"percent_change":520,"volume":521,"transactions":212,"vwap":522},"2026-07-29",28.1613,-0.2095,-0.74,40.8226,28.3166,{"date":524,"open":525,"high":525,"low":525,"close":525,"change":526,"percent_change":527,"volume":528,"transactions":265,"vwap":529},"2026-07-28",28.3708,0.469,1.68,96.2236,28.3632,{"date":531,"open":532,"high":532,"low":532,"close":532,"change":533,"percent_change":285,"volume":534,"transactions":219,"vwap":535},"2026-07-27",27.9018,0.2243,28.8226,27.9272,{"date":537,"open":538,"high":538,"low":538,"close":538,"change":539,"percent_change":540,"volume":541,"transactions":228,"vwap":542},"2026-07-24",27.6775,0.3429,1.25,81.8226,27.6389,{"date":544,"open":545,"high":545,"low":545,"close":545,"change":546,"percent_change":547,"volume":548,"transactions":219,"vwap":549},"2026-07-23",27.3346,-0.1619,-0.59,15.482625,27.3604,{"date":551,"open":552,"high":552,"low":552,"close":552,"change":553,"percent_change":554,"volume":555,"transactions":236,"vwap":556},"2026-07-22",27.4965,-0.1174,-0.43,26.869394,27.5589,{"date":558,"open":559,"high":559,"low":559,"close":559,"change":560,"percent_change":561,"volume":218,"transactions":562,"vwap":563},"2026-07-21",27.6139,0.0488,0.18,14,27.5769,{"date":565,"open":566,"high":566,"low":566,"close":566,"change":567,"percent_change":568,"volume":569,"transactions":258,"vwap":570},"2026-07-20",27.5651,-0.1718,-0.62,15.8226,27.629,{"date":572,"open":573,"high":573,"low":573,"close":573,"change":574,"percent_change":575,"volume":272,"transactions":309,"vwap":576},"2026-07-17",27.7369,-0.1552,-0.56,27.8534,{"date":578,"open":579,"high":579,"low":579,"close":579,"change":580,"percent_change":581,"volume":582,"transactions":228,"vwap":583},"2026-07-16",27.8921,0.4166,1.52,31.056539,27.7879,{"date":585,"open":586,"high":586,"low":587,"close":587,"change":209,"percent_change":210,"volume":588,"transactions":236,"vwap":589},"2026-07-15",27.55,27.4755,386.9586,27.5511,{"date":591,"open":592,"high":592,"low":592,"close":592,"change":593,"percent_change":594,"volume":595,"transactions":196,"vwap":596},"2026-07-14",27.5562,-0.263,-0.95,36.771336,27.6039,{"date":598,"open":599,"high":599,"low":599,"close":599,"change":600,"percent_change":601,"volume":602,"transactions":196,"vwap":603},"2026-07-13",27.8192,-0.1018,-0.36,30.8226,27.9324,{"date":605,"open":606,"high":606,"low":606,"close":606,"change":607,"percent_change":608,"volume":609,"transactions":9,"vwap":606},"2026-07-10",27.921,0.118,0.42,100,{"date":611,"open":612,"high":612,"low":612,"close":612,"change":613,"percent_change":-6,"volume":609,"transactions":9,"vwap":612},"2026-07-09",27.803,-0.001,{"date":615,"open":616,"high":616,"low":616,"close":616,"change":617,"percent_change":478,"volume":609,"transactions":9,"vwap":616},"2026-07-08",27.804,-0.197,{"date":619,"open":620,"high":620,"low":621,"close":621,"change":622,"percent_change":623,"volume":624,"transactions":9,"vwap":621},"2026-07-07",28.07,28.00099945,0.172,0.62,800,{"date":626,"open":627,"high":627,"low":627,"close":627,"change":628,"percent_change":601,"volume":609,"transactions":9,"vwap":627},"2026-07-06",27.829,-0.1,{"date":630,"open":631,"high":632,"low":633,"close":632,"change":634,"percent_change":99,"volume":635,"transactions":9,"vwap":632},"2026-07-02",27.84,27.929,27.83,0.279,1500,{"date":637,"open":638,"high":638,"low":638,"close":638,"change":639,"percent_change":129,"volume":609,"transactions":9,"vwap":638},"2026-07-01",27.65,0.215,{"date":641,"open":642,"high":642,"low":642,"close":642,"change":643,"percent_change":644,"volume":645,"transactions":9,"vwap":642},"2026-06-30",27.435,-0.042,-0.15,200,{"date":647,"open":648,"high":648,"low":648,"close":648,"change":649,"percent_change":650,"volume":645,"transactions":9,"vwap":648},"2026-06-29",27.477,-0.217,-0.78,{"date":652,"open":653,"high":653,"low":653,"close":653,"change":654,"percent_change":655,"volume":609,"transactions":9,"vwap":653},"2026-06-26",27.694,0.417,1.53,{"date":657,"open":658,"high":658,"low":659,"close":659,"change":660,"percent_change":661,"volume":662,"transactions":9,"vwap":659},"2026-06-25",27.28,27.277,-0.081,-0.3,2100,{"date":664,"open":665,"high":665,"low":665,"close":665,"change":666,"percent_change":667,"volume":609,"transactions":9,"vwap":665},"2026-06-24",27.358,0.083,0.3,{"date":669,"open":670,"high":670,"low":670,"close":670,"change":671,"percent_change":672,"volume":609,"transactions":9,"vwap":670},"2026-06-23",27.275,0.171,0.63,{"date":674,"open":675,"high":675,"low":676,"close":677,"change":678,"percent_change":554,"volume":679,"transactions":9,"vwap":677},"2026-06-22",27.25,27.07,27.104,-0.116,2500,{"date":681,"open":682,"high":682,"low":682,"close":682,"change":683,"percent_change":684,"volume":609,"transactions":9,"vwap":682},"2026-06-18",27.22,0.025,0.09,{"date":686,"open":687,"high":687,"low":688,"close":688,"change":689,"percent_change":690,"volume":624,"transactions":9,"vwap":688},"2026-06-17",27.37,27.195,-0.562,-2.02,{"date":692,"open":693,"high":694,"low":693,"close":695,"change":696,"percent_change":359,"volume":697,"transactions":9,"vwap":695},"2026-06-16",27.75,27.77,27.757,0.037,1700,{"date":699,"open":700,"high":701,"low":700,"close":702,"change":703,"percent_change":704,"volume":624,"transactions":9,"vwap":702},"2026-06-15",27.68,27.73,27.72,0.074,0.27,{"date":706,"open":707,"high":707,"low":707,"close":707,"change":708,"percent_change":709,"volume":609,"transactions":9,"vwap":707},"2026-06-12",27.646,-0.013,-0.05,{"date":711,"open":712,"high":713,"low":714,"close":713,"change":715,"percent_change":716,"volume":717,"transactions":9,"vwap":713},"2026-06-11",27.555,27.659,27.52,0.048,0.17,400,{"date":719,"open":720,"high":720,"low":720,"close":720,"change":721,"percent_change":722,"volume":609,"transactions":9,"vwap":720},"2026-06-10",27.611,-0.131,-0.47,{"date":724,"open":725,"high":725,"low":726,"close":727,"change":703,"percent_change":704,"volume":728,"transactions":9,"vwap":727},"2026-06-09",27.87,27.66,27.742,500,{"date":730,"open":731,"high":731,"low":732,"close":732,"change":733,"percent_change":734,"volume":728,"transactions":9,"vwap":732},"2026-06-08",27.81,27.668,-0.113,-0.41,{"date":736,"open":737,"high":737,"low":737,"close":737,"change":738,"percent_change":307,"volume":609,"transactions":9,"vwap":737},"2026-06-05",27.781,-0.222,{"date":740,"open":741,"high":741,"low":742,"close":742,"change":743,"percent_change":744,"volume":645,"transactions":9,"vwap":742},"2026-06-04",28.01,28.0030003,0.377,1.36,{"date":746,"open":702,"high":702,"low":747,"close":747,"change":748,"percent_change":271,"volume":717,"transactions":9,"vwap":747},"2026-06-03",27.626,-0.19,{"date":750,"open":751,"high":752,"low":751,"close":752,"change":753,"percent_change":754,"volume":755,"transactions":9,"vwap":752},"2026-06-02",27.8,27.816,-0.088,-0.32,300,{"date":757,"open":758,"high":759,"low":758,"close":759,"change":760,"percent_change":337,"volume":645,"transactions":9,"vwap":759},"2026-06-01",27.808,27.904,0.043,{"date":762,"open":763,"high":763,"low":763,"close":763,"change":764,"percent_change":337,"volume":609,"transactions":9,"vwap":763},"2026-05-29",27.861,0.042,{"date":766,"open":767,"high":767,"low":751,"close":768,"change":769,"percent_change":770,"volume":728,"transactions":9,"vwap":768},"2026-05-28",27.82,27.819,0.2,0.72,{"date":772,"open":773,"high":773,"low":773,"close":773,"change":774,"percent_change":608,"volume":609,"transactions":9,"vwap":773},"2026-05-27",27.619,0.116,{"date":776,"open":777,"high":777,"low":777,"close":777,"change":352,"percent_change":778,"volume":609,"transactions":9,"vwap":777},"2026-05-26",27.503,-1.11,{"date":780,"open":693,"high":781,"low":693,"close":781,"change":782,"percent_change":99,"volume":783,"transactions":9,"vwap":781},"2026-05-22",27.813,0.278,700,{"date":785,"open":586,"high":586,"low":786,"close":787,"change":708,"percent_change":709,"volume":728,"transactions":9,"vwap":787},"2026-05-21",27.5,27.535,{"date":789,"open":790,"high":790,"low":790,"close":790,"change":791,"percent_change":561,"volume":609,"transactions":9,"vwap":790},"2026-05-20",27.548,0.05,{"date":793,"open":794,"high":795,"low":796,"close":796,"change":797,"percent_change":748,"volume":755,"transactions":9,"vwap":796},"2026-05-19",27.575,27.59,27.498,-0.051,{"date":799,"open":800,"high":801,"low":800,"close":801,"change":802,"percent_change":803,"volume":645,"transactions":9,"vwap":801},"2026-05-18",27.385,27.549,0.155,0.57,{"date":805,"open":806,"high":806,"low":806,"close":806,"change":807,"percent_change":808,"volume":645,"transactions":9,"vwap":806},"2026-05-15",27.394,-0.044,-0.16,{"date":810,"open":207,"high":207,"low":811,"close":812,"change":813,"percent_change":814,"volume":717,"transactions":9,"vwap":812},"2026-05-14",27.43,27.438,0.329,1.21,{"date":816,"open":817,"high":817,"low":817,"close":817,"change":660,"percent_change":661,"volume":609,"transactions":9,"vwap":817},"2026-05-13",27.109,{"date":819,"open":820,"high":820,"low":820,"close":820,"change":821,"percent_change":156,"volume":609,"transactions":9,"vwap":820},"2026-05-12",27.19,0.201,{"date":823,"open":824,"high":824,"low":824,"close":824,"change":825,"percent_change":826,"volume":609,"transactions":9,"vwap":824},"2026-05-11",26.989,-0.173,-0.64,{"date":828,"open":829,"high":829,"low":829,"close":829,"change":830,"percent_change":210,"volume":609,"transactions":9,"vwap":829},"2026-05-08",27.162,-0.079,{"date":832,"open":670,"high":670,"low":833,"close":833,"change":834,"percent_change":256,"volume":609,"transactions":9,"vwap":833},"2026-05-07",27.241,-0.133,{"date":836,"open":837,"high":837,"low":837,"close":837,"change":838,"percent_change":839,"volume":609,"transactions":9,"vwap":837},"2026-05-06",27.374,-0.102,-0.37,{"date":841,"open":842,"high":207,"low":842,"close":843,"change":844,"percent_change":769,"volume":755,"transactions":9,"vwap":843},"2026-05-05",27.42,27.476,0.054,{"date":846,"open":847,"high":847,"low":847,"close":847,"change":848,"percent_change":849,"volume":609,"transactions":9,"vwap":847},"2026-05-04",27.422,-0.122,-0.44,{"date":851,"open":852,"high":852,"low":852,"close":852,"change":853,"percent_change":769,"volume":609,"transactions":9,"vwap":852},"2026-05-01",27.544,0.056,{"date":855,"open":856,"high":856,"low":856,"close":856,"change":857,"percent_change":858,"volume":609,"transactions":9,"vwap":856},"2026-04-30",27.488,0.409,1.51,{"date":860,"open":861,"high":862,"low":861,"close":862,"change":863,"percent_change":864,"volume":755,"transactions":9,"vwap":862},"2026-04-29",26.97,27.079,0.038,0.14,{"date":866,"open":867,"high":867,"low":867,"close":867,"change":868,"percent_change":869,"volume":609,"transactions":9,"vwap":867},"2026-04-28",27.041,-0.058,-0.21,{"date":871,"open":872,"high":872,"low":873,"close":873,"change":874,"percent_change":194,"volume":717,"transactions":9,"vwap":873},"2026-04-27",27.26,27.099001,-0.158,{"date":876,"open":877,"high":878,"low":877,"close":878,"change":879,"percent_change":734,"volume":609,"transactions":9,"vwap":878},"2026-04-24",27.21,27.257,-0.111,{"date":881,"open":882,"high":882,"low":882,"close":882,"change":883,"percent_change":194,"volume":609,"transactions":9,"vwap":882},"2026-04-23",27.368,-0.161,{"date":885,"open":886,"high":886,"low":886,"close":886,"change":887,"percent_change":864,"volume":609,"transactions":9,"vwap":886},"2026-04-22",27.529,0.039,{"date":889,"open":890,"high":890,"low":891,"close":891,"change":892,"percent_change":893,"volume":645,"transactions":9,"vwap":891},"2026-04-21",27.56,27.49,0.022,0.08,{"date":895,"open":896,"high":896,"low":896,"close":896,"change":897,"percent_change":898,"volume":609,"transactions":9,"vwap":896},"2026-04-20",27.468,-0.02,-0.07,{"date":900,"open":795,"high":795,"low":856,"close":856,"change":901,"percent_change":902,"volume":755,"transactions":9,"vwap":856},"2026-04-17",0.325,1.2,{"date":904,"open":905,"high":906,"low":905,"close":906,"change":907,"percent_change":623,"volume":609,"transactions":9,"vwap":906},"2026-04-16",27.155,27.163,0.168,{"date":909,"open":910,"high":910,"low":911,"close":911,"change":912,"percent_change":149,"volume":645,"transactions":9,"vwap":911},"2026-04-15",27.01,26.995,0.095,{"date":914,"open":915,"high":916,"low":917,"close":918,"change":919,"percent_change":920,"volume":624,"transactions":9,"vwap":918},"2026-04-14",26.891,26.929,26.88,26.9,0.138,0.52,{"date":922,"open":923,"high":924,"low":923,"close":924,"change":925,"percent_change":926,"volume":645,"transactions":9,"vwap":924},"2026-04-13",26.68,26.762,0.332,1.26,{"date":928,"open":929,"high":929,"low":929,"close":929,"change":930,"percent_change":931,"volume":609,"transactions":9,"vwap":929},"2026-04-10",26.43,-0.305,-1.14,{"date":933,"open":934,"high":934,"low":934,"close":934,"change":935,"percent_change":440,"volume":609,"transactions":9,"vwap":934},"2026-04-09",26.735,0.019,{"date":937,"open":938,"high":938,"low":938,"close":938,"change":939,"percent_change":940,"volume":609,"transactions":9,"vwap":938},"2026-04-08",26.716,0.574,2.2,{"date":942,"open":943,"high":943,"low":943,"close":943,"change":678,"percent_change":849,"volume":609,"transactions":9,"vwap":943},"2026-04-07",26.142,{"date":945,"open":946,"high":946,"low":946,"close":946,"change":19,"percent_change":139,"volume":609,"transactions":9,"vwap":946},"2026-04-06",26.258,{"date":948,"open":949,"high":949,"low":949,"close":949,"change":950,"percent_change":951,"volume":609,"transactions":9,"vwap":949},"2026-04-02",26.173,0.001,0,{"date":953,"open":954,"high":954,"low":955,"close":955,"change":956,"percent_change":957,"volume":624,"transactions":9,"vwap":955},"2026-04-01",26.19,26.172,0.086,0.33,{"date":959,"open":960,"high":961,"low":960,"close":961,"change":962,"percent_change":963,"volume":964,"transactions":9,"vwap":961},"2026-03-31",25.865,26.086,0.411,1.6,600,{"date":966,"open":967,"high":967,"low":967,"close":967,"change":968,"percent_change":969,"volume":728,"transactions":9,"vwap":967},"2026-03-30",25.675,0.105,0.41,{"date":971,"open":23,"high":23,"low":23,"close":23,"change":972,"percent_change":973,"volume":609,"transactions":9,"vwap":23},"2026-03-27",-0.418,-1.61,{"date":975,"open":976,"high":976,"low":976,"close":976,"change":977,"percent_change":978,"volume":645,"transactions":9,"vwap":976},"2026-03-26",25.988,-0.181,-0.69,{"date":980,"open":981,"high":982,"low":983,"close":982,"change":984,"percent_change":985,"volume":728,"transactions":9,"vwap":982},"2026-03-25",26.132,26.169,26.13,0.167,0.64,{"date":987,"open":988,"high":989,"low":988,"close":990,"change":991,"percent_change":478,"volume":624,"transactions":9,"vwap":990},"2026-03-24",25.9,26.059999,26.0020008,-0.183,{"date":993,"open":994,"high":995,"low":996,"close":996,"change":997,"percent_change":998,"volume":999,"transactions":9,"vwap":996},"2026-03-23",26.301,26.34,26.185,0.248,0.96,3300,{"date":1001,"open":983,"high":983,"low":1002,"close":1002,"change":1003,"percent_change":1004,"volume":728,"transactions":9,"vwap":1002},"2026-03-20",25.937,-0.288,-1.1,{"date":1006,"open":1007,"high":995,"low":1007,"close":1008,"change":643,"percent_change":808,"volume":1009,"transactions":9,"vwap":1008},"2026-03-19",26.17,26.225,900,{"date":1011,"open":1012,"high":1012,"low":1013,"close":1013,"change":1014,"percent_change":1015,"volume":1009,"transactions":9,"vwap":1013},"2026-03-18",26.32,26.267,-0.53,-1.98,{"date":1017,"open":1018,"high":1019,"low":1020,"close":1020,"change":868,"percent_change":375,"volume":717,"transactions":9,"vwap":1020},"2026-03-17",26.914,26.92,26.797,{"date":1022,"open":1023,"high":1023,"low":1023,"close":1023,"change":607,"percent_change":1024,"volume":609,"transactions":9,"vwap":1023},"2026-03-16",26.855,0.44,{"date":1026,"open":1027,"high":1027,"low":1028,"close":1028,"change":1029,"percent_change":1030,"volume":755,"transactions":9,"vwap":1028},"2026-03-13",26.78,26.737,-0.054,-0.2,{"date":1032,"open":918,"high":1019,"low":1033,"close":1033,"change":1034,"percent_change":1035,"volume":1009,"transactions":9,"vwap":1033},"2026-03-12",26.791,-0.356,-1.31,{"date":1037,"open":1038,"high":1038,"low":1039,"close":1039,"change":1040,"percent_change":1041,"volume":645,"transactions":9,"vwap":1039},"2026-03-11",27.17,27.147,-0.091,-0.33,{"date":1043,"open":1044,"high":1045,"low":1046,"close":1046,"change":1047,"percent_change":368,"volume":1048,"transactions":9,"vwap":1046},"2026-03-10",27.33,27.36,27.238,-0.13,1100,{"date":1050,"open":184,"high":882,"low":184,"close":882,"change":1051,"percent_change":375,"volume":1009,"transactions":9,"vwap":882},"2026-03-09",-0.059,{"date":1053,"open":658,"high":1054,"low":658,"close":1054,"change":1055,"percent_change":256,"volume":755,"transactions":9,"vwap":1054},"2026-03-06",27.427,-0.134,{"date":1057,"open":1058,"high":1059,"low":1060,"close":1059,"change":1061,"percent_change":1062,"volume":783,"transactions":9,"vwap":1059},"2026-03-05",27.46,27.561,27.45,-0.228,-0.82,{"date":1064,"open":1065,"high":1066,"low":1065,"close":1066,"change":1067,"percent_change":285,"volume":624,"transactions":9,"vwap":1066},"2026-03-04",27.74,27.789,0.224,{"date":1069,"open":1070,"high":1070,"low":1070,"close":1070,"change":1071,"percent_change":1072,"volume":645,"transactions":9,"vwap":1070},"2026-03-03",27.565,-0.141,-0.51,{"date":1074,"open":1075,"high":1075,"low":1075,"close":1075,"change":1076,"percent_change":754,"volume":609,"transactions":9,"vwap":1075},"2026-03-02",27.706,-0.089,{"date":1078,"open":1079,"high":1079,"low":1079,"close":1079,"change":1080,"percent_change":1081,"volume":609,"transactions":9,"vwap":1079},"2026-02-27",27.795,0.295,1.07,{"date":1083,"open":786,"high":786,"low":786,"close":786,"change":1084,"percent_change":104,"volume":609,"transactions":9,"vwap":786},"2026-02-26",0.016,{"date":1086,"open":1087,"high":1087,"low":1087,"close":1087,"change":1088,"percent_change":1089,"volume":717,"transactions":9,"vwap":1087},"2026-02-25",27.484,0.053,0.19,{"date":1091,"open":1092,"high":1093,"low":1092,"close":1093,"change":1094,"percent_change":1095,"volume":717,"transactions":9,"vwap":1093},"2026-02-24",27.4,27.431,0.207,0.76,{"date":1097,"open":1098,"high":1098,"low":1098,"close":1098,"change":1099,"percent_change":1100,"volume":609,"transactions":9,"vwap":1098},"2026-02-23",27.224,-0.233,-0.85,{"date":1102,"open":1060,"high":1103,"low":1104,"close":1103,"change":1105,"percent_change":448,"volume":1106,"transactions":9,"vwap":1103},"2026-02-20",27.457,27.27,0.008,5100,{"date":1108,"open":842,"high":786,"low":1109,"close":1110,"change":1111,"percent_change":1112,"volume":1113,"transactions":9,"vwap":1110},"2026-02-19",27.39,27.449,-0.123,-0.45,4800,{"date":1115,"open":1116,"high":1116,"low":1116,"close":1116,"change":1117,"percent_change":139,"volume":609,"transactions":9,"vwap":1116},"2026-02-18",27.572,0.088,{"date":1119,"open":1087,"high":1087,"low":1087,"close":1087,"change":1120,"percent_change":1121,"volume":609,"transactions":9,"vwap":1087},"2026-02-17",-0.232,-0.84,{"date":1123,"open":1124,"high":1124,"low":1124,"close":1124,"change":1125,"percent_change":1126,"volume":609,"transactions":9,"vwap":1124},"2026-02-13",27.716,0.245,0.89,{"date":1128,"open":1129,"high":1129,"low":1129,"close":1129,"change":1120,"percent_change":1121,"volume":609,"transactions":9,"vwap":1129},"2026-02-12",27.471,{"date":1131,"open":1132,"high":1132,"low":1132,"close":1132,"change":1133,"percent_change":1134,"volume":609,"transactions":9,"vwap":1132},"2026-02-11",27.703,0.012,0.04,{"date":1136,"open":1137,"high":1137,"low":1137,"close":1137,"change":1138,"percent_change":849,"volume":609,"transactions":9,"vwap":1137},"2026-02-10",27.691,-0.121,{"date":1140,"open":1141,"high":1141,"low":1141,"close":1141,"change":1142,"percent_change":1143,"volume":609,"transactions":9,"vwap":1141},"2026-02-09",27.812,-0.012,-0.04,{"date":1145,"open":1146,"high":1146,"low":1146,"close":1146,"change":654,"percent_change":581,"volume":609,"transactions":9,"vwap":1146},"2026-02-06",27.824,{"date":1148,"open":1149,"high":1149,"low":1109,"close":1150,"change":1151,"percent_change":1152,"volume":645,"transactions":9,"vwap":1150},"2026-02-05",27.48,27.407,-0.322,-1.16,{"date":1154,"open":1155,"high":1155,"low":1155,"close":1155,"change":1156,"percent_change":1157,"volume":609,"transactions":9,"vwap":1155},"2026-02-04",27.729,0.125,0.45,{"date":1159,"open":1160,"high":1160,"low":1160,"close":1160,"change":1161,"percent_change":1162,"volume":609,"transactions":9,"vwap":1160},"2026-02-03",27.604,-0.223,-0.8,{"date":1164,"open":1165,"high":1165,"low":1165,"close":1165,"change":1166,"percent_change":1167,"volume":609,"transactions":9,"vwap":1165},"2026-02-02",27.827,0.169,0.61,{"date":1169,"open":1170,"high":1171,"low":1170,"close":1171,"change":1172,"percent_change":1173,"volume":609,"transactions":9,"vwap":1171},"2026-01-30",27.63,27.658,0.179,0.65,{"date":1175,"open":714,"high":714,"low":842,"close":1176,"change":242,"percent_change":1177,"volume":728,"transactions":9,"vwap":1176},"2026-01-29",27.479,-1.01,{"date":1179,"open":725,"high":725,"low":1180,"close":1180,"change":1181,"percent_change":601,"volume":964,"transactions":9,"vwap":1180},"2026-01-28",27.759,-0.099,{"date":1183,"open":767,"high":1184,"low":767,"close":1184,"change":1185,"percent_change":1186,"volume":609,"transactions":9,"vwap":1184},"2026-01-27",27.858,-0.279,-0.99,{"date":1188,"open":1189,"high":1190,"low":1189,"close":1191,"change":984,"percent_change":1192,"volume":171,"transactions":9,"vwap":1191},"2026-01-26",28.02,28.17,28.137,0.6,{"date":1194,"open":289,"high":289,"low":1195,"close":1195,"change":897,"percent_change":898,"volume":645,"transactions":9,"vwap":1195},"2026-01-23",27.97,{"date":1197,"open":1198,"high":1198,"low":1198,"close":1198,"change":1199,"percent_change":1095,"volume":609,"transactions":9,"vwap":1198},"2026-01-22",27.99,0.211,{"date":1201,"open":1202,"high":1202,"low":1202,"close":1202,"change":1203,"percent_change":998,"volume":609,"transactions":9,"vwap":1202},"2026-01-21",27.779,0.263,{"date":1205,"open":1206,"high":1206,"low":1206,"close":1206,"change":1207,"percent_change":316,"volume":964,"transactions":9,"vwap":1206},"2026-01-20",27.516,-0.382,{"date":1209,"open":1210,"high":1211,"low":1210,"close":1211,"change":1029,"percent_change":748,"volume":645,"transactions":9,"vwap":1211},"2026-01-16",27.88,27.898,{"date":1213,"open":1214,"high":1214,"low":1214,"close":1214,"change":1142,"percent_change":1143,"volume":609,"transactions":9,"vwap":1214},"2026-01-15",27.952,{"date":1216,"open":1217,"high":1217,"low":1217,"close":1217,"change":1218,"percent_change":1219,"volume":609,"transactions":9,"vwap":1217},"2026-01-14",27.964,-0.073,-0.26,{"date":1221,"open":1222,"high":1222,"low":1222,"close":1222,"change":1223,"percent_change":299,"volume":609,"transactions":9,"vwap":1222},"2026-01-13",28.037001,-0.152,{"date":1225,"open":1226,"high":1226,"low":1226,"close":1226,"change":1227,"percent_change":104,"volume":609,"transactions":9,"vwap":1226},"2026-01-12",28.189,0.018,{"date":1229,"open":1230,"high":1230,"low":1230,"close":1230,"change":984,"percent_change":1192,"volume":609,"transactions":9,"vwap":1230},"2026-01-09",28.171,{"date":1232,"open":1198,"high":1233,"low":1198,"close":1233,"change":1234,"percent_change":1235,"volume":645,"transactions":9,"vwap":1233},"2026-01-08",28.0039997,0.121,0.43,{"date":1237,"open":1238,"high":1238,"low":1238,"close":1238,"change":797,"percent_change":1239,"volume":609,"transactions":9,"vwap":1238},"2026-01-07",27.883,-0.18,{"date":1241,"open":1242,"high":1242,"low":1242,"close":1242,"change":1243,"percent_change":1244,"volume":609,"transactions":9,"vwap":1242},"2026-01-06",27.934,0.318,1.15,{"date":1246,"open":1247,"high":1247,"low":1247,"close":1247,"change":1248,"percent_change":337,"volume":609,"transactions":9,"vwap":1247},"2026-01-05",27.616,0.041,{"date":1250,"open":794,"high":794,"low":794,"close":794,"change":1251,"percent_change":601,"volume":609,"transactions":9,"vwap":794},"2026-01-02",-0.101,{"date":1253,"open":731,"high":731,"low":1254,"close":1254,"change":1255,"percent_change":1256,"volume":645,"transactions":9,"vwap":1254},"2025-12-31",27.676,-0.154,-0.55,{"date":1258,"open":633,"high":633,"low":633,"close":633,"change":1259,"percent_change":1260,"volume":609,"transactions":9,"vwap":633},"2025-12-30",-0.352,-1.25,{"date":1262,"open":1263,"high":1263,"low":1263,"close":1263,"change":1264,"percent_change":644,"volume":609,"transactions":9,"vwap":1263},"2025-12-29",28.182,-0.043,{"date":1266,"open":1267,"high":1267,"low":1267,"close":1267,"change":1268,"percent_change":1269,"volume":609,"transactions":9,"vwap":1267},"2025-12-26",28.225,0.045,0.16,{"date":1271,"open":1272,"high":1272,"low":1272,"close":1272,"change":1273,"percent_change":1274,"volume":609,"transactions":9,"vwap":1272},"2025-12-24",28.18,0.141,0.5,{"date":1276,"open":1277,"high":1277,"low":1277,"close":1277,"change":1278,"percent_change":1279,"volume":609,"transactions":9,"vwap":1277},"2025-12-23",28.039,-0.075,-0.27,{"date":1281,"open":1282,"high":1282,"low":1282,"close":1282,"change":337,"percent_change":1283,"volume":609,"transactions":9,"vwap":1282},"2025-12-22",28.114,0.54,{"date":1285,"open":1217,"high":1217,"low":1217,"close":1217,"change":1286,"percent_change":1287,"volume":609,"transactions":9,"vwap":1217},"2025-12-19",0.154,0.55,{"date":1289,"open":731,"high":731,"low":731,"close":731,"change":1290,"percent_change":704,"volume":609,"transactions":9,"vwap":731},"2025-12-18",0.075,{"date":1292,"open":1293,"high":1293,"low":1294,"close":1294,"change":1295,"percent_change":1296,"volume":755,"transactions":9,"vwap":1294},"2025-12-17",27.86,27.735,-0.144,-0.52,{"date":1298,"open":1299,"high":1299,"low":1299,"close":1299,"change":1300,"percent_change":1301,"volume":609,"transactions":9,"vwap":1299},"2025-12-16",27.879,-0.189,-0.67,{"date":1303,"open":1304,"high":1304,"low":1304,"close":1304,"change":1305,"percent_change":716,"volume":609,"transactions":9,"vwap":1304},"2025-12-15",28.068001,0.049,{"date":1307,"open":1308,"high":1308,"low":1308,"close":1308,"change":1309,"percent_change":898,"volume":609,"transactions":9,"vwap":1308},"2025-12-12",28.018999,-0.021,{"date":1311,"open":1312,"high":1312,"low":1312,"close":1312,"change":1313,"percent_change":1314,"volume":609,"transactions":9,"vwap":1312},"2025-12-11",28.040001,0.11,0.39,{"date":1316,"open":1317,"high":1317,"low":1317,"close":1317,"change":1318,"percent_change":1319,"volume":609,"transactions":9,"vwap":1317},"2025-12-10",27.93,0.272,0.98,{"date":1321,"open":701,"high":701,"low":1171,"close":1171,"change":1322,"percent_change":256,"volume":609,"transactions":9,"vwap":1171},"2025-12-09",-0.136,{"date":1324,"open":1325,"high":1325,"low":1325,"close":1325,"change":1326,"percent_change":1014,"volume":609,"transactions":9,"vwap":1325},"2025-12-08",27.794,-0.149,{"date":1328,"open":1329,"high":1329,"low":1329,"close":1329,"change":1330,"percent_change":1269,"volume":609,"transactions":9,"vwap":1329},"2025-12-05",27.943,0.044,{"date":1332,"open":1333,"high":1333,"low":1334,"close":1334,"change":1335,"percent_change":1336,"volume":645,"transactions":9,"vwap":1334},"2025-12-04",27.92,27.899,-0.031,-0.11,{"date":1338,"open":1339,"high":1339,"low":1317,"close":1317,"change":1340,"percent_change":86,"volume":964,"transactions":9,"vwap":1317},"2025-12-03",27.96,0.281,{"date":1342,"open":1343,"high":1343,"low":1343,"close":1343,"change":1344,"percent_change":709,"volume":609,"transactions":9,"vwap":1343},"2025-12-02",27.649,-0.014,{"date":1346,"open":1347,"high":1347,"low":1347,"close":1347,"change":1348,"percent_change":1100,"volume":609,"transactions":9,"vwap":1347},"2025-12-01",27.663,-0.236,{"date":1350,"open":1334,"high":1334,"low":1334,"close":1334,"change":1351,"percent_change":464,"volume":609,"transactions":9,"vwap":1334},"2025-11-28",0.071,{"date":1353,"open":731,"high":1354,"low":751,"close":1354,"change":1355,"percent_change":1192,"volume":171,"transactions":9,"vwap":1354},"2025-11-26",27.828,0.165,{"date":1357,"open":1347,"high":1347,"low":1347,"close":1347,"change":1358,"percent_change":1359,"volume":609,"transactions":9,"vwap":1347},"2025-11-25",0.463,1.7,{"date":1361,"open":1362,"high":1362,"low":1362,"close":1362,"change":1363,"percent_change":628,"volume":609,"transactions":9,"vwap":1362},"2025-11-24",27.2,-0.028,{"date":1365,"open":1045,"high":1045,"low":1366,"close":1366,"change":1367,"percent_change":1368,"volume":624,"transactions":9,"vwap":1366},"2025-11-21",27.228,0.266,0.99,{"date":1370,"open":1371,"high":1371,"low":1371,"close":1371,"change":1372,"percent_change":1177,"volume":609,"transactions":9,"vwap":1371},"2025-11-20",26.962,-0.276,{"date":1374,"open":1375,"high":1375,"low":1046,"close":1046,"change":1376,"percent_change":1377,"volume":755,"transactions":9,"vwap":1046},"2025-11-19",27.32,-0.016,-0.06,{"date":1379,"open":1380,"high":1380,"low":1380,"close":1380,"change":848,"percent_change":1112,"volume":609,"transactions":9,"vwap":1380},"2025-11-18",27.254,{"date":1382,"open":1383,"high":1383,"low":1383,"close":1383,"change":1384,"percent_change":278,"volume":609,"transactions":9,"vwap":1383},"2025-11-17",27.376,-0.211,{"date":1386,"open":1387,"high":1387,"low":1387,"close":1387,"change":1388,"percent_change":1030,"volume":609,"transactions":9,"vwap":1387},"2025-11-14",27.587,-0.056,{"date":1390,"open":1391,"high":1391,"low":1391,"close":1391,"change":1392,"percent_change":1393,"volume":609,"transactions":9,"vwap":1391},"2025-11-13",27.643,-0.245,-0.88,{"date":1395,"open":1396,"high":1396,"low":1396,"close":1396,"change":864,"percent_change":1274,"volume":609,"transactions":9,"vwap":1396},"2025-11-12",27.888,{"date":1398,"open":1399,"high":1399,"low":1399,"close":1399,"change":997,"percent_change":63,"volume":609,"transactions":9,"vwap":1399},"2025-11-11",27.748,{"date":1401,"open":1402,"high":786,"low":842,"close":786,"change":1403,"percent_change":498,"volume":964,"transactions":9,"vwap":786},"2025-11-10",27.44,0.162,{"date":1405,"open":1406,"high":1406,"low":1406,"close":1406,"change":1407,"percent_change":1408,"volume":609,"transactions":9,"vwap":1406},"2025-11-07",27.338,0.079,0.29,{"date":1410,"open":1411,"high":1411,"low":1411,"close":1411,"change":1348,"percent_change":1412,"volume":609,"transactions":9,"vwap":1411},"2025-11-06",27.259,-0.86,{"date":1414,"open":1415,"high":1416,"low":1415,"close":1416,"change":1417,"percent_change":897,"volume":755,"transactions":9,"vwap":1416},"2025-11-05",27.47,27.495,-0.005,{"date":1419,"open":1420,"high":1420,"low":786,"close":786,"change":1421,"percent_change":1296,"volume":755,"transactions":9,"vwap":786},"2025-11-04",27.61,-0.143,{"date":1423,"open":1391,"high":1391,"low":1391,"close":1391,"change":628,"percent_change":601,"volume":755,"transactions":9,"vwap":1391},"2025-11-03",{"date":1425,"open":1426,"high":1426,"low":1426,"close":1426,"change":1427,"percent_change":1428,"volume":951,"transactions":9,"vwap":1426},"2025-10-31",27.743,0.146,0.53,{"date":1430,"open":1431,"high":1431,"low":1431,"close":1431,"change":1432,"percent_change":826,"volume":609,"transactions":9,"vwap":1431},"2025-10-30",27.597,-0.177,{"date":1434,"open":1435,"high":1435,"low":1435,"close":1435,"change":1436,"percent_change":1437,"volume":609,"transactions":9,"vwap":1435},"2025-10-29",27.774,-0.427,-1.51,{"date":1439,"open":1440,"high":1440,"low":1440,"close":1440,"change":1441,"percent_change":448,"volume":609,"transactions":9,"vwap":1440},"2025-10-28",28.201,0.009,{"date":1443,"open":1444,"high":1444,"low":1444,"close":1444,"change":1445,"percent_change":471,"volume":609,"transactions":9,"vwap":1444},"2025-10-27",28.192,0.1,{"date":1447,"open":1448,"high":1448,"low":1448,"close":1448,"change":1449,"percent_change":1450,"volume":609,"transactions":9,"vwap":1448},"2025-10-24",28.091999,0.189,0.68,{"date":1452,"open":1453,"high":1453,"low":1453,"close":1453,"change":1454,"percent_change":104,"volume":609,"transactions":9,"vwap":1453},"2025-10-23",27.903,0.017,{"date":1456,"open":1457,"high":1457,"low":1457,"close":1457,"change":1458,"percent_change":1072,"volume":609,"transactions":9,"vwap":1457},"2025-10-22",27.886,-0.142,{"date":1460,"open":1461,"high":1461,"low":1461,"close":1461,"change":1268,"percent_change":1269,"volume":609,"transactions":9,"vwap":1461},"2025-10-21",28.028,{"date":1463,"open":1464,"high":1464,"low":1464,"close":1464,"change":1465,"percent_change":1235,"volume":609,"transactions":9,"vwap":1464},"2025-10-20",27.983,0.12,{"date":1467,"open":1468,"high":1468,"low":1468,"close":1468,"change":1469,"percent_change":791,"volume":717,"transactions":9,"vwap":1468},"2025-10-17",27.863,0.015,{"date":1471,"open":1195,"high":1195,"low":1472,"close":1472,"change":1473,"percent_change":1474,"volume":624,"transactions":9,"vwap":1472},"2025-10-16",27.848,-0.167,-0.6,{"date":1476,"open":1477,"high":1477,"low":1477,"close":1477,"change":1134,"percent_change":864,"volume":609,"transactions":9,"vwap":1477},"2025-10-15",28.014999,{"date":1479,"open":1480,"high":1480,"low":1480,"close":1480,"change":1481,"percent_change":1482,"volume":609,"transactions":9,"vwap":1480},"2025-10-14",27.975,0.127,0.46,{"date":1484,"open":1472,"high":1472,"low":1472,"close":1472,"change":1485,"percent_change":672,"volume":609,"transactions":9,"vwap":1472},"2025-10-13",0.174,{"date":1487,"open":1488,"high":1488,"low":1489,"close":1489,"change":1490,"percent_change":1491,"volume":609,"transactions":9,"vwap":1489},"2025-10-10",28.16,27.674,-0.415,-1.48,{"date":1493,"open":1494,"high":1494,"low":1494,"close":1494,"change":1495,"percent_change":897,"volume":609,"transactions":9,"vwap":1494},"2025-10-09",28.089001,-0.007,{"date":1497,"open":1498,"high":1498,"low":1498,"close":1498,"change":1499,"percent_change":186,"volume":609,"transactions":9,"vwap":1498},"2025-10-08",28.096001,0.006,{"date":1501,"open":1502,"high":1502,"low":1503,"close":1503,"change":1504,"percent_change":210,"volume":609,"transactions":9,"vwap":1503},"2025-10-07",28.26,28.09,-0.083,{"date":1506,"open":1272,"high":1507,"low":1508,"close":1508,"change":868,"percent_change":869,"volume":171,"transactions":9,"vwap":1508},"2025-10-06",28.2,28.173,{"date":1510,"open":1511,"high":1511,"low":1511,"close":1511,"change":1512,"percent_change":1269,"volume":609,"transactions":9,"vwap":1511},"2025-10-03",28.231,0.046,{"date":1514,"open":1515,"high":1515,"low":1515,"close":1515,"change":1029,"percent_change":748,"volume":609,"transactions":9,"vwap":1515},"2025-10-02",28.185,{"date":1517,"open":1518,"high":1519,"low":1518,"close":1519,"change":1520,"percent_change":1521,"volume":609,"transactions":9,"vwap":1519},"2025-10-01",28.049999,28.239,0.234,0.84,{"date":1523,"open":1524,"high":1524,"low":1524,"close":1524,"change":671,"percent_change":1167,"volume":609,"transactions":9,"vwap":1524},"2025-09-30",28.0049992,{"date":1526,"open":767,"high":1527,"low":767,"close":1527,"change":863,"percent_change":864,"volume":717,"transactions":9,"vwap":1527},"2025-09-29",27.834,{"date":1529,"open":693,"high":1530,"low":700,"close":1530,"change":1531,"percent_change":1532,"volume":635,"transactions":9,"vwap":1530},"2025-09-26",27.796,0.129,0.47,{"date":1534,"open":638,"high":1535,"low":638,"close":1535,"change":1536,"percent_change":1537,"volume":609,"transactions":9,"vwap":1535},"2025-09-25",27.667,-0.328,-1.17,{"date":1539,"open":1540,"high":1540,"low":1540,"close":1540,"change":660,"percent_change":210,"volume":609,"transactions":9,"vwap":1540},"2025-09-24",27.995,{"date":1542,"open":1543,"high":1543,"low":1543,"close":1543,"change":1544,"percent_change":1545,"volume":755,"transactions":9,"vwap":1543},"2025-09-23",28.076,-0.202,-0.71,{"date":1547,"open":1548,"high":1549,"low":1548,"close":1549,"change":844,"percent_change":1089,"volume":755,"transactions":9,"vwap":1549},"2025-09-22",28.23,28.278,{"date":1551,"open":1552,"high":1552,"low":1552,"close":1552,"change":1553,"percent_change":1314,"volume":609,"transactions":9,"vwap":1552},"2025-09-19",28.224,0.109,{"date":1555,"open":1556,"high":1556,"low":1557,"close":1557,"change":1558,"percent_change":684,"volume":624,"transactions":9,"vwap":1557},"2025-09-18",28.21,28.115,0.024,{"date":1560,"open":1561,"high":1561,"low":1562,"close":1562,"change":1563,"percent_change":684,"volume":609,"transactions":9,"vwap":1562},"2025-09-17",28.1,28.091,0.026,{"date":1565,"open":1566,"high":1566,"low":1566,"close":1566,"change":109,"percent_change":1143,"volume":609,"transactions":9,"vwap":1566},"2025-09-16",28.065001,{"date":1568,"open":1569,"high":1569,"low":1569,"close":1569,"change":1512,"percent_change":1269,"volume":609,"transactions":9,"vwap":1569},"2025-09-15",28.075001,{"date":1571,"open":1572,"high":1572,"low":1572,"close":1572,"change":1573,"percent_change":1177,"volume":609,"transactions":9,"vwap":1572},"2025-09-12",28.028999,-0.287,{"date":1575,"open":1576,"high":1576,"low":1577,"close":1577,"change":1578,"percent_change":285,"volume":645,"transactions":9,"vwap":1577},"2025-09-11",28.35,28.316,0.227,{"date":1580,"open":1272,"high":1272,"low":1494,"close":1494,"change":1581,"percent_change":1582,"volume":964,"transactions":9,"vwap":1494},"2025-09-10",0.451,1.63,{"date":1584,"open":714,"high":1585,"low":714,"close":1585,"change":1586,"percent_change":1587,"volume":609,"transactions":9,"vwap":1585},"2025-09-09",27.638,0.232,0.85,{"date":1589,"open":1590,"high":1591,"low":1590,"close":1591,"change":1592,"percent_change":471,"volume":1009,"transactions":9,"vwap":1591},"2025-09-08",27.38,27.406,0.098,{"date":1594,"open":1595,"high":1595,"low":1595,"close":1595,"change":1596,"percent_change":210,"volume":609,"transactions":9,"vwap":1595},"2025-09-05",27.308,-0.08,{"date":1598,"open":1599,"high":1599,"low":1599,"close":1599,"change":1125,"percent_change":63,"volume":609,"transactions":9,"vwap":1599},"2025-09-04",27.388,{"date":1601,"open":1602,"high":1602,"low":1602,"close":1602,"change":709,"percent_change":1239,"volume":609,"transactions":9,"vwap":1602},"2025-09-03",27.143,{"date":1604,"open":1605,"high":1605,"low":1605,"close":1605,"change":1606,"percent_change":1607,"volume":609,"transactions":9,"vwap":1605},"2025-09-02",27.193,-0.114,-0.42,{"date":1609,"open":1610,"high":1610,"low":1610,"close":1610,"change":1611,"percent_change":1612,"volume":609,"transactions":9,"vwap":1610},"2025-08-29",27.307,-0.033,-0.12,{"date":1614,"open":675,"high":1615,"low":675,"close":1615,"change":764,"percent_change":337,"volume":624,"transactions":9,"vwap":1615},"2025-08-28",27.34,{"date":1617,"open":1618,"high":1618,"low":1618,"close":1618,"change":1290,"percent_change":1619,"volume":755,"transactions":9,"vwap":1618},"2025-08-27",27.298,0.28,{"date":1621,"open":1622,"high":1622,"low":1622,"close":1622,"change":1623,"percent_change":1624,"volume":645,"transactions":9,"vwap":1622},"2025-08-26",27.223,0.093,0.34,{"date":1626,"open":1627,"high":1627,"low":1628,"close":1628,"change":1629,"percent_change":520,"volume":755,"transactions":9,"vwap":1628},"2025-08-25",27.14,27.13,-0.201,{"date":1631,"open":1632,"high":1632,"low":1632,"close":1632,"change":1633,"percent_change":1634,"volume":609,"transactions":9,"vwap":1632},"2025-08-22",27.331,0.237,0.87,{"date":1636,"open":1637,"high":1637,"low":1637,"close":1637,"change":1111,"percent_change":1112,"volume":609,"transactions":9,"vwap":1637},"2025-08-21",27.094,{"date":1639,"open":1640,"high":1640,"low":1640,"close":1640,"change":696,"percent_change":864,"volume":609,"transactions":9,"vwap":1640},"2025-08-20",27.217,{"date":1642,"open":1643,"high":1643,"low":184,"close":184,"change":1644,"percent_change":210,"volume":755,"transactions":9,"vwap":184},"2025-08-19",27.328,-0.078,{"date":1646,"open":1104,"high":1104,"low":1647,"close":1647,"change":1648,"percent_change":359,"volume":645,"transactions":9,"vwap":1647},"2025-08-18",27.258,0.035,{"date":1650,"open":1622,"high":1622,"low":1622,"close":1622,"change":1651,"percent_change":1619,"volume":609,"transactions":9,"vwap":1622},"2025-08-15",0.077,{"date":1653,"open":1654,"high":1654,"low":1654,"close":1654,"change":1655,"percent_change":383,"volume":609,"transactions":9,"vwap":1654},"2025-08-14",27.146,0.057,{"date":1657,"open":1658,"high":1658,"low":1658,"close":1658,"change":907,"percent_change":623,"volume":609,"transactions":9,"vwap":1658},"2025-08-13",27.089001,{"date":1660,"open":1661,"high":1661,"low":1661,"close":1661,"change":1662,"percent_change":485,"volume":609,"transactions":9,"vwap":1661},"2025-08-12",26.921,0.242,{"date":1664,"open":1665,"high":1665,"low":1665,"close":1665,"change":1644,"percent_change":210,"volume":645,"transactions":9,"vwap":1665},"2025-08-11",26.679,{"date":1667,"open":1668,"high":1668,"low":1668,"close":1668,"change":1669,"percent_change":969,"volume":609,"transactions":9,"vwap":1668},"2025-08-08",26.757,0.108,{"date":1671,"open":1672,"high":1672,"low":1673,"close":1673,"change":1674,"percent_change":1675,"volume":755,"transactions":9,"vwap":1673},"2025-08-07",26.74,26.649,-0.261,-0.97,{"date":1677,"open":1019,"high":1019,"low":1678,"close":1678,"change":1679,"percent_change":1173,"volume":717,"transactions":9,"vwap":1678},"2025-08-06",26.91,0.173,{"date":1681,"open":1028,"high":1028,"low":1028,"close":1028,"change":892,"percent_change":893,"volume":609,"transactions":9,"vwap":1028},"2025-08-05",{"date":1683,"open":1684,"high":1684,"low":1684,"close":1684,"change":1685,"percent_change":1686,"volume":609,"transactions":9,"vwap":1684},"2025-08-04",26.715,0.367,1.39,{"date":1688,"open":1689,"high":1689,"low":1689,"close":1689,"change":1690,"percent_change":1691,"volume":609,"transactions":9,"vwap":1689},"2025-08-01",26.348,-0.325,-1.22,{"date":1693,"open":1694,"high":1694,"low":1694,"close":1694,"change":1695,"percent_change":1696,"volume":609,"transactions":9,"vwap":1694},"2025-07-31",26.673,-0.235,-0.87,{"date":1698,"open":1699,"high":1699,"low":1699,"close":1699,"change":868,"percent_change":375,"volume":609,"transactions":9,"vwap":1699},"2025-07-30",26.908,{"date":1701,"open":1702,"high":1702,"low":1702,"close":1702,"change":1336,"percent_change":734,"volume":609,"transactions":9,"vwap":1702},"2025-07-29",26.966,{"date":1704,"open":1705,"high":1705,"low":1706,"close":1706,"change":1138,"percent_change":849,"volume":717,"transactions":9,"vwap":1706},"2025-07-28",27.11,27.076,{"date":1708,"open":1709,"high":1710,"low":1711,"close":1710,"change":968,"percent_change":1314,"volume":662,"transactions":9,"vwap":1710},"2025-07-25",27.157,27.197,27.15,{"date":1713,"open":1714,"high":1714,"low":1714,"close":1714,"change":1133,"percent_change":1134,"volume":609,"transactions":9,"vwap":1714},"2025-07-24",27.091999,{"date":1716,"open":1717,"high":1718,"low":1717,"close":1718,"change":1203,"percent_change":1319,"volume":645,"transactions":9,"vwap":1718},"2025-07-23",26.98,27.08,{"date":1720,"open":1721,"high":1721,"low":1721,"close":1721,"change":907,"percent_change":672,"volume":609,"transactions":9,"vwap":1721},"2025-07-22",26.817,{"date":1723,"open":1673,"high":1673,"low":1673,"close":1673,"change":1724,"percent_change":897,"volume":609,"transactions":9,"vwap":1673},"2025-07-21",-0.004,{"date":1726,"open":1727,"high":1727,"low":1727,"close":1727,"change":1029,"percent_change":1030,"volume":609,"transactions":9,"vwap":1727},"2025-07-18",26.653,{"date":1729,"open":1730,"high":1730,"low":1730,"close":1730,"change":622,"percent_change":1173,"volume":609,"transactions":9,"vwap":1730},"2025-07-17",26.707,{"date":1732,"open":1733,"high":1733,"low":1733,"close":1733,"change":919,"percent_change":920,"volume":609,"transactions":9,"vwap":1733},"2025-07-16",26.535,{"date":1735,"open":1736,"high":1736,"low":1737,"close":1737,"change":839,"percent_change":1738,"volume":1048,"transactions":9,"vwap":1737},"2025-07-15",26.66,26.397,-1.38,{"date":1740,"open":1741,"high":1742,"low":1736,"close":1742,"change":1743,"percent_change":1744,"volume":645,"transactions":9,"vwap":1742},"2025-07-14",26.72,26.767,0.061,0.23,{"date":1746,"open":1747,"high":1747,"low":1747,"close":1747,"change":1748,"percent_change":1296,"volume":609,"transactions":9,"vwap":1747},"2025-07-11",26.706,-0.14,{"date":1750,"open":1678,"high":1678,"low":1751,"close":1751,"change":448,"percent_change":1313,"volume":645,"transactions":9,"vwap":1751},"2025-07-10",26.846,{"date":1753,"open":1754,"high":1754,"low":1754,"close":1754,"change":1755,"percent_change":704,"volume":951,"transactions":9,"vwap":1754},"2025-07-09",26.816,0.072,{"date":1757,"open":1758,"high":1759,"low":1758,"close":1759,"change":1760,"percent_change":1239,"volume":645,"transactions":9,"vwap":1759},"2025-07-08",26.73,26.744,-0.047,{"date":1762,"open":1717,"high":1717,"low":1033,"close":1033,"change":617,"percent_change":1763,"volume":624,"transactions":9,"vwap":1033},"2025-07-07",-0.73,{"date":1765,"open":1766,"high":1767,"low":1766,"close":1767,"change":1768,"percent_change":1095,"volume":645,"transactions":9,"vwap":1767},"2025-07-03",26.94,26.988,0.203,{"date":1770,"open":1771,"high":1771,"low":1771,"close":1771,"change":1309,"percent_change":1596,"volume":755,"transactions":9,"vwap":1771},"2025-07-02",26.785,{"date":1773,"open":1774,"high":1774,"low":1775,"close":1775,"change":1776,"percent_change":292,"volume":717,"transactions":9,"vwap":1775},"2025-07-01",26.85,26.806,0.214,{"date":1778,"open":1779,"high":1779,"low":1779,"close":1779,"change":1780,"percent_change":1781,"volume":609,"transactions":9,"vwap":1779},"2025-06-30",26.592,0.231,0.88,{"date":1783,"open":929,"high":1784,"low":1785,"close":1785,"change":1786,"percent_change":1596,"volume":755,"transactions":9,"vwap":1785},"2025-06-27",26.434,26.361,-0.022,{"date":1788,"open":1789,"high":1790,"low":1789,"close":1790,"change":1791,"percent_change":1792,"volume":645,"transactions":9,"vwap":1790},"2025-06-26",26.29,26.383,0.182,0.69,{"date":1794,"open":1795,"high":1796,"low":1795,"close":1796,"change":1797,"percent_change":554,"volume":645,"transactions":9,"vwap":1796},"2025-06-25",26.2,26.201,-0.112,{"date":1799,"open":1800,"high":1801,"low":1800,"close":1801,"change":1340,"percent_change":1802,"volume":645,"transactions":9,"vwap":1801},"2025-06-24",26.18,26.313,1.08,{"date":1804,"open":1805,"high":1806,"low":1805,"close":1806,"change":1807,"percent_change":1368,"volume":717,"transactions":9,"vwap":1806},"2025-06-23",25.83,26.032,0.255,{"date":1809,"open":1810,"high":1810,"low":1811,"close":1811,"change":1812,"percent_change":1813,"volume":717,"transactions":9,"vwap":1811},"2025-06-20",25.84,25.777,-0.063,-0.24,{"date":1815,"open":1816,"high":1816,"low":1810,"close":1810,"change":1817,"percent_change":1336,"volume":755,"transactions":9,"vwap":1810},"2025-06-18",25.92,-0.029,{"date":1819,"open":1820,"high":1820,"low":1821,"close":1821,"change":1822,"percent_change":1823,"volume":1824,"transactions":9,"vwap":1821},"2025-06-17",26.119,25.869,-0.312,-1.19,4200,{"date":1826,"open":1827,"high":1828,"low":1829,"close":1828,"change":1558,"percent_change":684,"volume":1830,"transactions":9,"vwap":1828},"2025-06-16",26.16,26.181,26.15,2600,{"date":1832,"open":1833,"high":1833,"low":1834,"close":1834,"change":255,"percent_change":1296,"volume":645,"transactions":9,"vwap":1834},"2025-06-13",26.3,26.157,{"date":1836,"open":1837,"high":1838,"low":1839,"close":1838,"change":1840,"percent_change":1841,"volume":1842,"transactions":9,"vwap":1838},"2025-06-12",26.251,26.294,26.25,0.273,1.05,1200,{"date":1844,"open":1845,"high":1845,"low":1846,"close":1846,"change":1606,"percent_change":849,"volume":609,"transactions":9,"vwap":1846},"2025-06-11",26.14,26.021,{"date":1848,"open":1849,"high":1849,"low":1849,"close":1849,"change":1651,"percent_change":667,"volume":951,"transactions":9,"vwap":1849},"2025-06-10",26.135,{"date":1851,"open":1852,"high":1853,"low":1854,"close":1853,"change":1855,"percent_change":1030,"volume":645,"transactions":9,"vwap":1853},"2025-06-09",26.049999,26.058001,26.01,-0.052,{"date":1857,"open":1858,"high":1858,"low":1858,"close":1858,"change":464,"percent_change":99,"volume":645,"transactions":9,"vwap":1858},"2025-06-06",26.11,{"date":1860,"open":988,"high":988,"low":1861,"close":1861,"change":1862,"percent_change":644,"volume":645,"transactions":9,"vwap":1861},"2025-06-05",25.85,-0.039,{"date":1864,"open":1854,"high":1865,"low":1866,"close":1866,"change":1812,"percent_change":1813,"volume":1842,"transactions":9,"vwap":1866},"2025-06-04",26.030001,25.889,{"date":1868,"open":1869,"high":1870,"low":1869,"close":1871,"change":1553,"percent_change":608,"volume":717,"transactions":9,"vwap":1871},"2025-06-03",25.88,25.96,25.952,{"date":1873,"open":1874,"high":1875,"low":1874,"close":1875,"change":1876,"percent_change":149,"volume":609,"transactions":9,"vwap":1875},"2025-06-02",25.8,25.843,0.089,{"date":1878,"open":1879,"high":1880,"low":1881,"close":1880,"change":1156,"percent_change":49,"volume":645,"transactions":9,"vwap":1880},"2025-05-30",25.62,25.754,25.59,{"date":1883,"open":1884,"high":1885,"low":1886,"close":1887,"change":1888,"percent_change":1313,"volume":1889,"transactions":9,"vwap":1887},"2025-05-29",25.58,25.65,25.5,25.629,0.027,5300,{"date":1891,"open":1892,"high":1893,"low":1894,"close":1894,"change":1895,"percent_change":1896,"volume":783,"transactions":9,"vwap":1894},"2025-05-28",25.69,25.72,25.602,-0.104,-0.4,{"date":1898,"open":1881,"high":1899,"low":1881,"close":1900,"change":1901,"percent_change":1902,"volume":1903,"transactions":9,"vwap":1900},"2025-05-27",25.73,25.706,0.343,1.35,1300,{"date":1905,"open":1906,"high":1906,"low":1907,"close":1908,"change":1817,"percent_change":1336,"volume":645,"transactions":9,"vwap":1908},"2025-05-23",25.37,25.33,25.363,{"date":1910,"open":1911,"high":1912,"low":1913,"close":1913,"change":1914,"percent_change":1915,"volume":728,"transactions":9,"vwap":1913},"2025-05-22",25.42,25.51,25.392,-0.096,-0.38,{"date":1917,"open":1918,"high":1918,"low":1918,"close":1918,"change":1919,"percent_change":1920,"volume":609,"transactions":9,"vwap":1918},"2025-05-21",25.488,-0.407,-1.57,{"date":1922,"open":1923,"high":1923,"low":1923,"close":1923,"change":1924,"percent_change":839,"volume":609,"transactions":9,"vwap":1923},"2025-05-20",25.895,-0.097,{"date":1926,"open":1927,"high":1927,"low":1927,"close":1927,"change":1928,"percent_change":1929,"volume":609,"transactions":9,"vwap":1927},"2025-05-19",25.992,0.151,0.58,{"date":1931,"open":1932,"high":1932,"low":1932,"close":1932,"change":1933,"percent_change":1934,"volume":609,"transactions":9,"vwap":1932},"2025-05-16",25.841,0.302,1.18,{"date":1936,"open":1937,"high":1937,"low":1937,"close":1937,"change":1619,"percent_change":1938,"volume":609,"transactions":9,"vwap":1937},"2025-05-15",25.539,1.11,{"date":1940,"open":1881,"high":1881,"low":1941,"close":1941,"change":1219,"percent_change":234,"volume":717,"transactions":9,"vwap":1941},"2025-05-14",25.259,{"date":1943,"open":1944,"high":1944,"low":1944,"close":1944,"change":1061,"percent_change":1945,"volume":609,"transactions":9,"vwap":1944},"2025-05-13",25.519,-0.89,{"date":1947,"open":1948,"high":1949,"low":1948,"close":1949,"change":1950,"percent_change":1951,"volume":964,"transactions":9,"vwap":1949},"2025-05-12",25.64,25.747,0.475,1.88,{"date":1953,"open":1954,"high":1954,"low":1954,"close":1954,"change":1955,"percent_change":1956,"volume":609,"transactions":9,"vwap":1954},"2025-05-09",25.272,-0.146,-0.57,{"date":1958,"open":1959,"high":1959,"low":1959,"close":1959,"change":1960,"percent_change":226,"volume":609,"transactions":9,"vwap":1959},"2025-05-08",25.418,-0.087,{"date":1962,"open":1963,"high":1963,"low":1963,"close":1963,"change":359,"percent_change":1964,"volume":609,"transactions":9,"vwap":1963},"2025-05-07",25.505,0.51,{"date":1966,"open":1967,"high":1967,"low":1967,"close":1967,"change":1968,"percent_change":1969,"volume":609,"transactions":9,"vwap":1967},"2025-05-06",25.375,-0.275,-1.07,{"date":1971,"open":1972,"high":1972,"low":1885,"close":1885,"change":1973,"percent_change":1974,"volume":645,"transactions":9,"vwap":1885},"2025-05-05",25.77,-0.157,-0.61,{"date":1976,"open":1977,"high":1977,"low":1977,"close":1977,"change":1978,"percent_change":1979,"volume":609,"transactions":9,"vwap":1977},"2025-05-02",25.807,0.364,1.43,{"date":1981,"open":1982,"high":1982,"low":1982,"close":1982,"change":255,"percent_change":299,"volume":609,"transactions":9,"vwap":1982},"2025-05-01",25.443,{"date":1984,"open":1985,"high":1884,"low":1985,"close":1884,"change":1986,"percent_change":1987,"volume":645,"transactions":9,"vwap":1884},"2025-04-30",25.335,0.177,0.7,{"date":1989,"open":1990,"high":1990,"low":1990,"close":1990,"change":337,"percent_change":498,"volume":609,"transactions":9,"vwap":1990},"2025-04-29",25.403,{"date":1992,"open":1993,"high":1994,"low":1995,"close":1994,"change":1996,"percent_change":49,"volume":717,"transactions":9,"vwap":1994},"2025-04-28",25.030001,25.253,25.025,0.123,{"date":1998,"open":1999,"high":2000,"low":1999,"close":2000,"change":2001,"percent_change":864,"volume":645,"transactions":9,"vwap":2000},"2025-04-25",25.01,25.13,0.036,{"date":2003,"open":2004,"high":2005,"low":2004,"close":2005,"change":2006,"percent_change":1244,"volume":783,"transactions":9,"vwap":2005},"2025-04-24",24.87,25.094,0.285,{"date":2008,"open":2009,"high":2010,"low":2011,"close":2010,"change":2012,"percent_change":399,"volume":964,"transactions":9,"vwap":2010},"2025-04-23",24.79,24.809,24.771,0.202,{"date":177,"open":173,"high":173,"low":173,"close":173,"change":951,"percent_change":951,"volume":728,"transactions":9,"vwap":173}]