[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-CAMX":3,"homepage-market-summary":27,"stock-historical-CAMX":169},{"ticker":4,"date":5,"profile":6,"dividend":12,"quote":16},"CAMX","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},"Cambiar Aggressive Value ETF","NYSE Arca",null,"ETF",true,{"dividend_yield":13,"annual_dividend":14,"frequency":15,"next_ex_date":9},0.2753,0.0914,"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},33.3168,33.1947,0.1221,0.37,18.6467,36.3049,29.885,494.3762257131474,53.5,913,{"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},28.103,585,213588.432654,18.55,"2025-04-22",[179,182,189,196,204,211,218,227,235,243,250,260,268,275,285,293,301,308,316,324,331,338,344,351,358,365,373,381,389,396,403,411,418,425,433,439,445,453,461,467,473,480,487,493,500,510,520,527,534,542,549,557,564,571,581,587,593,602,611,618,624,628,633,638,643,648,653,658,665,670,674,679,684,688,693,697,702,709,714,719,724,730,735,740,745,753,759,765,769,774,779,783,790,795,800,803,809,814,818,826,831,836,841,846,851,855,860,865,870,875,881,885,889,896,900,904,908,913,919,925,930,935,942,947,952,957,961,966,970,975,980,987,992,997,1001,1006,1011,1015,1019,1023,1028,1032,1037,1041,1045,1049,1055,1063,1071,1079,1083,1086,1089,1094,1098,1103,1107,1112,1117,1121,1125,1129,1134,1139,1144,1149,1153,1158,1166,1171,1175,1179,1184,1189,1194,1196,1201,1208,1212,1216,1220,1226,1231,1236,1241,1247,1252,1258,1265,1271,1276,1280,1284,1289,1294,1298,1303,1310,1316,1321,1324,1327,1332,1336,1341,1344,1347,1350,1356,1361,1365,1371,1376,1380,1385,1391,1396,1399,1403,1407,1412,1415,1422,1427,1432,1436,1443,1448,1451,1456,1461,1465,1469,1473,1479,1486,1490,1492,1497,1500,1503,1509,1514,1518,1523,1528,1534,1538,1542,1546,1548,1554,1558,1563,1567,1573,1578,1582,1586,1589,1593,1598,1603,1608,1614,1619,1626,1631,1635,1642,1646,1649,1652,1656,1659,1664,1668,1672,1676,1680,1684,1689,1692,1697,1702,1706,1711,1716,1721,1724,1727,1732,1737,1742,1749,1754,1760,1763,1772,1778,1782,1788,1793,1797,1800,1805,1809,1815,1820,1824,1831,1836,1841,1845,1851,1856,1861,1864,1869,1873,1878,1885,1889,1894,1897,1903,1907,1912,1917,1921,1927,1932,1937,1943,1947,1953,1957,1961,1965,1968,1972,1977,1981,1987,1993,1998,2002,2007,2010,2016,2020,2025,2031,2035,2039,2045,2047,2052,2056,2060,2063,2068,2072,2077,2080],{"date":5,"open":17,"high":17,"low":17,"close":17,"change":19,"percent_change":20,"volume":21,"transactions":180,"vwap":181},17,33.3113,{"date":183,"open":18,"high":18,"low":18,"close":18,"change":184,"percent_change":185,"volume":186,"transactions":187,"vwap":188},"2026-10-01",-0.0739,-0.22,27.6767,18,33.103,{"date":190,"open":191,"high":191,"low":191,"close":191,"change":192,"percent_change":193,"volume":21,"transactions":194,"vwap":195},"2026-09-30",33.2686,-0.0697,-0.21,19,33.3254,{"date":197,"open":198,"high":198,"low":198,"close":198,"change":199,"percent_change":200,"volume":201,"transactions":202,"vwap":203},"2026-09-29",33.3383,-0.0675,-0.2,14.6467,15,33.337,{"date":205,"open":206,"high":206,"low":206,"close":206,"change":207,"percent_change":208,"volume":209,"transactions":187,"vwap":210},"2026-09-28",33.4058,-0.2094,-0.62,16.7727,33.39,{"date":212,"open":213,"high":213,"low":213,"close":213,"change":214,"percent_change":215,"volume":216,"transactions":194,"vwap":217},"2026-09-25",33.6152,0.0789,0.24,26.6467,33.5366,{"date":219,"open":220,"high":220,"low":221,"close":221,"change":222,"percent_change":223,"volume":224,"transactions":225,"vwap":226},"2026-09-24",33.6,33.5363,-0.1867,-0.55,167.4557,22,33.5999,{"date":228,"open":229,"high":229,"low":229,"close":229,"change":230,"percent_change":231,"volume":232,"transactions":233,"vwap":234},"2026-09-23",33.723,-0.3968,-1.16,25.682,20,33.8447,{"date":236,"open":237,"high":237,"low":237,"close":237,"change":238,"percent_change":239,"volume":240,"transactions":241,"vwap":242},"2026-09-22",34.1198,-0.0873,-0.26,16.682,16,34.2023,{"date":244,"open":245,"high":245,"low":245,"close":245,"change":246,"percent_change":247,"volume":248,"transactions":241,"vwap":249},"2026-09-21",34.2071,0.0548,0.16,15.682,34.1629,{"date":251,"open":252,"high":253,"low":254,"close":253,"change":255,"percent_change":256,"volume":257,"transactions":258,"vwap":259},"2026-09-18",34.11,34.1523,34.1,-0.1983,-0.58,731.682,28,34.1097,{"date":261,"open":262,"high":262,"low":263,"close":263,"change":264,"percent_change":265,"volume":266,"transactions":194,"vwap":267},"2026-09-17",34.41,34.3506,0.098,0.29,231.711,34.4093,{"date":269,"open":270,"high":270,"low":270,"close":270,"change":271,"percent_change":272,"volume":273,"transactions":194,"vwap":274},"2026-09-16",34.2526,-0.2636,-0.76,18.682,34.4124,{"date":276,"open":277,"high":277,"low":278,"close":279,"change":280,"percent_change":281,"volume":282,"transactions":283,"vwap":284},"2026-09-15",34.52,34.51,34.5162,-0.4557,-1.3,824.682,21,34.5129,{"date":286,"open":287,"high":288,"low":287,"close":288,"change":289,"percent_change":290,"volume":291,"transactions":233,"vwap":292},"2026-09-14",34.72,34.9719,0.3665,1.06,132.715038,34.7332,{"date":294,"open":295,"high":295,"low":295,"close":295,"change":296,"percent_change":297,"volume":298,"transactions":299,"vwap":300},"2026-09-11",34.6054,0.2314,0.67,29.832,23,34.557,{"date":302,"open":303,"high":303,"low":303,"close":303,"change":304,"percent_change":305,"volume":306,"transactions":233,"vwap":307},"2026-09-10",34.374,-0.0282,-0.08,27.711,34.3426,{"date":309,"open":310,"high":310,"low":311,"close":311,"change":312,"percent_change":313,"volume":314,"transactions":194,"vwap":315},"2026-09-09",34.47,34.4022,-0.5719,-1.64,117.682,34.4811,{"date":317,"open":318,"high":318,"low":318,"close":318,"change":319,"percent_change":320,"volume":321,"transactions":322,"vwap":323},"2026-09-08",34.9741,-0.6989,-1.96,104.182,27,35.1307,{"date":325,"open":326,"high":326,"low":326,"close":326,"change":327,"percent_change":328,"volume":329,"transactions":187,"vwap":330},"2026-09-04",35.673,-0.1383,-0.39,17.682,35.6404,{"date":332,"open":333,"high":333,"low":333,"close":333,"change":334,"percent_change":335,"volume":336,"transactions":194,"vwap":337},"2026-09-03",35.8113,0.3685,1.04,17.709,35.7365,{"date":339,"open":340,"high":340,"low":340,"close":340,"change":341,"percent_change":342,"volume":273,"transactions":233,"vwap":343},"2026-09-02",35.4428,0.1672,0.47,35.4474,{"date":345,"open":346,"high":346,"low":346,"close":346,"change":347,"percent_change":348,"volume":349,"transactions":258,"vwap":350},"2026-09-01",35.2756,-0.4015,-1.13,134.682,35.4465,{"date":352,"open":353,"high":353,"low":353,"close":353,"change":354,"percent_change":69,"volume":355,"transactions":356,"vwap":357},"2026-08-31",35.6771,-0.3896,70.287644,31,35.8112,{"date":359,"open":360,"high":360,"low":360,"close":360,"change":361,"percent_change":362,"volume":363,"transactions":180,"vwap":364},"2026-08-28",36.0667,0.1928,0.54,16.712,36.053,{"date":366,"open":367,"high":367,"low":367,"close":367,"change":368,"percent_change":369,"volume":370,"transactions":371,"vwap":372},"2026-08-27",35.8739,-0.185,-0.51,33.739,24,35.9284,{"date":374,"open":375,"high":375,"low":376,"close":376,"change":377,"percent_change":378,"volume":379,"transactions":283,"vwap":380},"2026-08-26",36.22,36.0589,-0.0513,-0.14,523.712,36.1956,{"date":382,"open":383,"high":383,"low":384,"close":384,"change":385,"percent_change":386,"volume":387,"transactions":194,"vwap":388},"2026-08-25",36.115,36.1102,-0.1331,-0.37,204.712,36.1162,{"date":390,"open":391,"high":391,"low":391,"close":391,"change":392,"percent_change":393,"volume":394,"transactions":233,"vwap":395},"2026-08-24",36.2433,0.1244,0.34,20.212,36.2482,{"date":397,"open":398,"high":398,"low":398,"close":398,"change":399,"percent_change":400,"volume":401,"transactions":225,"vwap":402},"2026-08-21",36.1189,0.3453,0.97,25.221,36.0101,{"date":404,"open":405,"high":405,"low":406,"close":406,"change":407,"percent_change":408,"volume":409,"transactions":225,"vwap":410},"2026-08-20",35.9,35.7736,-0.3031,-0.84,543.739,35.8828,{"date":412,"open":413,"high":413,"low":413,"close":413,"change":414,"percent_change":415,"volume":416,"transactions":194,"vwap":417},"2026-08-19",36.0767,0.2726,0.76,18.712,36.121,{"date":419,"open":420,"high":420,"low":420,"close":420,"change":421,"percent_change":422,"volume":423,"transactions":283,"vwap":424},"2026-08-18",35.8041,0.0169,0.05,69.712,35.8233,{"date":426,"open":427,"high":427,"low":428,"close":428,"change":429,"percent_change":430,"volume":431,"transactions":187,"vwap":432},"2026-08-17",36.05,35.7872,-0.5177,-1.43,168.712,36.0367,{"date":434,"open":22,"high":22,"low":22,"close":22,"change":435,"percent_change":436,"volume":437,"transactions":194,"vwap":438},"2026-08-14",0.0526,0.15,19.849,36.3523,{"date":440,"open":441,"high":441,"low":441,"close":441,"change":442,"percent_change":114,"volume":443,"transactions":283,"vwap":444},"2026-08-13",36.2523,0.4064,28.712,36.167,{"date":446,"open":447,"high":448,"low":447,"close":448,"change":449,"percent_change":450,"volume":451,"transactions":299,"vwap":452},"2026-08-12",35.73,35.8459,-0.0183,-0.05,332.712,35.7388,{"date":454,"open":455,"high":455,"low":456,"close":456,"change":457,"percent_change":458,"volume":459,"transactions":371,"vwap":460},"2026-08-11",35.942,35.8642,-0.1,-0.28,301.712,35.9463,{"date":462,"open":463,"high":463,"low":463,"close":463,"change":464,"percent_change":465,"volume":363,"transactions":187,"vwap":466},"2026-08-10",35.9642,0.0358,0.1,35.9229,{"date":468,"open":372,"high":372,"low":372,"close":372,"change":469,"percent_change":470,"volume":471,"transactions":180,"vwap":472},"2026-08-07",0.3886,1.09,19.712,35.7752,{"date":474,"open":475,"high":475,"low":475,"close":475,"change":476,"percent_change":477,"volume":478,"transactions":187,"vwap":479},"2026-08-06",35.5398,-0.3045,-0.85,17.192492,35.6887,{"date":481,"open":482,"high":482,"low":482,"close":482,"change":483,"percent_change":484,"volume":485,"transactions":233,"vwap":486},"2026-08-05",35.8443,-0.1757,-0.49,50.712,35.9212,{"date":488,"open":489,"high":489,"low":489,"close":489,"change":490,"percent_change":491,"volume":363,"transactions":180,"vwap":492},"2026-08-04",36.02,0.0829,0.23,35.8215,{"date":494,"open":495,"high":495,"low":495,"close":495,"change":496,"percent_change":497,"volume":498,"transactions":180,"vwap":499},"2026-08-03",35.9371,0.596,1.69,21.712,35.8718,{"date":501,"open":502,"high":503,"low":504,"close":503,"change":505,"percent_change":506,"volume":507,"transactions":508,"vwap":509},"2026-07-31",35.15,35.3411,35.14,0.0737,0.21,2808.712,44,35.1612,{"date":511,"open":512,"high":512,"low":513,"close":514,"change":515,"percent_change":516,"volume":517,"transactions":518,"vwap":519},"2026-07-30",35.28,35.26,35.2674,-0.0137,-0.04,3025.06931,40,35.2727,{"date":521,"open":522,"high":522,"low":522,"close":522,"change":523,"percent_change":524,"volume":525,"transactions":180,"vwap":526},"2026-07-29",35.2811,-0.3782,-1.06,19.683808,35.4109,{"date":528,"open":529,"high":529,"low":529,"close":529,"change":530,"percent_change":531,"volume":532,"transactions":187,"vwap":533},"2026-07-28",35.6593,0.823,2.36,30.712,35.1254,{"date":535,"open":536,"high":537,"low":536,"close":537,"change":538,"percent_change":539,"volume":540,"transactions":299,"vwap":541},"2026-07-27",34.78,34.8363,0.4841,1.41,135.712,34.7865,{"date":543,"open":544,"high":544,"low":545,"close":545,"change":546,"percent_change":415,"volume":547,"transactions":322,"vwap":548},"2026-07-24",34.49,34.3522,0.26,400.869,34.4213,{"date":550,"open":551,"high":552,"low":551,"close":552,"change":553,"percent_change":554,"volume":555,"transactions":194,"vwap":556},"2026-07-23",34.07,34.0922,-0.5121,-1.48,135.084,34.0907,{"date":558,"open":559,"high":559,"low":559,"close":559,"change":560,"percent_change":561,"volume":562,"transactions":241,"vwap":563},"2026-07-22",34.6043,0.0428,0.12,16.212,34.6988,{"date":565,"open":566,"high":566,"low":566,"close":566,"change":567,"percent_change":568,"volume":569,"transactions":233,"vwap":570},"2026-07-21",34.5615,-0.1246,-0.36,172.212,34.6103,{"date":572,"open":573,"high":574,"low":575,"close":575,"change":576,"percent_change":577,"volume":578,"transactions":579,"vwap":580},"2026-07-20",34.81,34.8101,34.6861,-0.1176,-0.34,2698.286462,36,34.7754,{"date":582,"open":583,"high":583,"low":583,"close":583,"change":584,"percent_change":208,"volume":585,"transactions":299,"vwap":586},"2026-07-17",34.8037,-0.2157,184.712,34.9297,{"date":588,"open":589,"high":589,"low":589,"close":589,"change":590,"percent_change":591,"volume":592,"transactions":225,"vwap":288},"2026-07-16",35.0194,0.3055,0.88,119.712,{"date":594,"open":595,"high":595,"low":596,"close":597,"change":598,"percent_change":20,"volume":599,"transactions":600,"vwap":601},"2026-07-15",34.74,34.69,34.7139,0.1294,800.712,37,34.6999,{"date":603,"open":604,"high":604,"low":605,"close":605,"change":606,"percent_change":607,"volume":608,"transactions":609,"vwap":610},"2026-07-14",34.63,34.5845,-0.2115,-0.61,1842.712,29,34.6171,{"date":612,"open":613,"high":613,"low":613,"close":613,"change":614,"percent_change":615,"volume":616,"transactions":194,"vwap":617},"2026-07-13",34.796,-0.045,-0.13,120.652,34.8678,{"date":619,"open":620,"high":621,"low":620,"close":621,"change":622,"percent_change":622,"volume":623,"transactions":9,"vwap":621},"2026-07-10",34.84,34.841,0,200,{"date":625,"open":621,"high":621,"low":621,"close":621,"change":626,"percent_change":290,"volume":627,"transactions":9,"vwap":621},"2026-07-09",0.365,100,{"date":629,"open":630,"high":630,"low":630,"close":630,"change":631,"percent_change":632,"volume":627,"transactions":9,"vwap":630},"2026-07-08",34.476,-0.526,-1.5,{"date":634,"open":635,"high":635,"low":635,"close":635,"change":636,"percent_change":637,"volume":627,"transactions":9,"vwap":635},"2026-07-07",35.0019989,-0.15,-0.43,{"date":639,"open":640,"high":640,"low":640,"close":640,"change":641,"percent_change":642,"volume":627,"transactions":9,"vwap":640},"2026-07-06",35.152,-0.039,-0.11,{"date":644,"open":645,"high":645,"low":645,"close":645,"change":646,"percent_change":647,"volume":627,"transactions":9,"vwap":645},"2026-07-02",35.191,0.551,1.59,{"date":649,"open":650,"high":650,"low":650,"close":650,"change":651,"percent_change":652,"volume":627,"transactions":9,"vwap":650},"2026-07-01",34.64,0.468,1.37,{"date":654,"open":655,"high":655,"low":655,"close":655,"change":656,"percent_change":657,"volume":627,"transactions":9,"vwap":655},"2026-06-30",34.172,-0.108,-0.32,{"date":659,"open":262,"high":660,"low":661,"close":661,"change":662,"percent_change":663,"volume":664,"transactions":9,"vwap":661},"2026-06-29",34.455,34.28,-0.156,-0.45,1400,{"date":666,"open":667,"high":667,"low":667,"close":667,"change":668,"percent_change":669,"volume":627,"transactions":9,"vwap":667},"2026-06-26",34.436,0.024,0.07,{"date":671,"open":672,"high":672,"low":672,"close":672,"change":673,"percent_change":149,"volume":627,"transactions":9,"vwap":672},"2026-06-25",34.412,0.121,{"date":675,"open":676,"high":676,"low":676,"close":676,"change":677,"percent_change":678,"volume":627,"transactions":9,"vwap":676},"2026-06-24",34.291,0.113,0.33,{"date":680,"open":681,"high":681,"low":681,"close":681,"change":682,"percent_change":683,"volume":627,"transactions":9,"vwap":681},"2026-06-23",34.178,-0.138,-0.4,{"date":685,"open":686,"high":686,"low":686,"close":686,"change":687,"percent_change":328,"volume":627,"transactions":9,"vwap":686},"2026-06-22",34.316,-0.135,{"date":689,"open":278,"high":278,"low":690,"close":690,"change":691,"percent_change":692,"volume":627,"transactions":9,"vwap":690},"2026-06-18",34.451,0.279,0.82,{"date":694,"open":655,"high":655,"low":655,"close":655,"change":695,"percent_change":696,"volume":627,"transactions":9,"vwap":655},"2026-06-17",-0.707,-2.03,{"date":698,"open":699,"high":699,"low":700,"close":700,"change":701,"percent_change":465,"volume":627,"transactions":9,"vwap":700},"2026-06-16",34.99,34.879,0.036,{"date":703,"open":704,"high":704,"low":705,"close":705,"change":706,"percent_change":707,"volume":708,"transactions":9,"vwap":705},"2026-06-15",35.060001,34.843,0.134,0.39,300,{"date":710,"open":711,"high":711,"low":711,"close":711,"change":712,"percent_change":713,"volume":627,"transactions":9,"vwap":711},"2026-06-12",34.709,0.195,0.56,{"date":715,"open":716,"high":716,"low":716,"close":716,"change":717,"percent_change":718,"volume":627,"transactions":9,"vwap":716},"2026-06-11",34.514,0.663,1.96,{"date":720,"open":721,"high":721,"low":721,"close":721,"change":722,"percent_change":723,"volume":627,"transactions":9,"vwap":721},"2026-06-10",33.851,-0.724,-2.09,{"date":725,"open":726,"high":726,"low":551,"close":727,"change":728,"percent_change":129,"volume":729,"transactions":9,"vwap":727},"2026-06-09",34.68,34.575,0.269,700,{"date":731,"open":732,"high":732,"low":732,"close":732,"change":733,"percent_change":734,"volume":627,"transactions":9,"vwap":732},"2026-06-08",34.306,-0.03,-0.09,{"date":736,"open":737,"high":737,"low":737,"close":737,"change":738,"percent_change":739,"volume":627,"transactions":9,"vwap":737},"2026-06-05",34.336,-0.274,-0.79,{"date":741,"open":742,"high":742,"low":742,"close":742,"change":743,"percent_change":744,"volume":627,"transactions":9,"vwap":742},"2026-06-04",34.61,0.385,1.12,{"date":746,"open":747,"high":748,"low":749,"close":749,"change":750,"percent_change":751,"volume":752,"transactions":9,"vwap":749},"2026-06-03",34.33,34.355,34.225,-0.142,-0.41,400,{"date":754,"open":755,"high":755,"low":756,"close":756,"change":757,"percent_change":457,"volume":758,"transactions":9,"vwap":756},"2026-06-02",34.43,34.367,-0.033,500,{"date":760,"open":761,"high":762,"low":761,"close":762,"change":763,"percent_change":637,"volume":764,"transactions":9,"vwap":762},"2026-06-01",34.22,34.4,-0.149,900,{"date":766,"open":767,"high":767,"low":767,"close":767,"change":768,"percent_change":615,"volume":627,"transactions":9,"vwap":767},"2026-05-29",34.549,-0.044,{"date":770,"open":742,"high":742,"low":771,"close":771,"change":772,"percent_change":773,"volume":708,"transactions":9,"vwap":771},"2026-05-28",34.593,0.066,0.19,{"date":775,"open":776,"high":776,"low":776,"close":776,"change":777,"percent_change":778,"volume":627,"transactions":9,"vwap":776},"2026-05-27",34.527,0.208,0.61,{"date":780,"open":781,"high":781,"low":781,"close":781,"change":782,"percent_change":144,"volume":627,"transactions":9,"vwap":781},"2026-05-26",34.319,0.13,{"date":784,"open":785,"high":786,"low":785,"close":786,"change":787,"percent_change":788,"volume":789,"transactions":9,"vwap":786},"2026-05-22",34.15,34.189,0.17,0.5,1100,{"date":791,"open":792,"high":792,"low":792,"close":792,"change":793,"percent_change":794,"volume":627,"transactions":9,"vwap":792},"2026-05-21",34.019001,-0.006,-0.02,{"date":796,"open":797,"high":797,"low":797,"close":797,"change":798,"percent_change":799,"volume":627,"transactions":9,"vwap":797},"2026-05-20",34.025002,0.434,1.29,{"date":801,"open":802,"high":802,"low":802,"close":802,"change":193,"percent_change":208,"volume":627,"transactions":9,"vwap":802},"2026-05-19",33.591,{"date":804,"open":805,"high":805,"low":806,"close":806,"change":807,"percent_change":808,"volume":752,"transactions":9,"vwap":806},"2026-05-18",33.83,33.801,0.209,0.62,{"date":810,"open":811,"high":811,"low":811,"close":811,"change":812,"percent_change":813,"volume":627,"transactions":9,"vwap":811},"2026-05-15",33.592,-0.358,-1.05,{"date":815,"open":816,"high":816,"low":816,"close":816,"change":817,"percent_change":139,"volume":627,"transactions":9,"vwap":816},"2026-05-14",33.95,0.107,{"date":819,"open":820,"high":821,"low":822,"close":821,"change":823,"percent_change":824,"volume":825,"transactions":9,"vwap":821},"2026-05-13",33.78,33.843,33.71,0.014,0.04,2800,{"date":827,"open":828,"high":829,"low":828,"close":829,"change":830,"percent_change":546,"volume":764,"transactions":9,"vwap":829},"2026-05-12",33.51,33.829,0.088,{"date":832,"open":833,"high":833,"low":833,"close":833,"change":834,"percent_change":835,"volume":627,"transactions":9,"vwap":833},"2026-05-11",33.741,-0.177,-0.52,{"date":837,"open":252,"high":252,"low":838,"close":838,"change":839,"percent_change":840,"volume":623,"transactions":9,"vwap":838},"2026-05-08",33.918,-0.163,-0.48,{"date":842,"open":843,"high":843,"low":843,"close":843,"change":844,"percent_change":845,"volume":627,"transactions":9,"vwap":843},"2026-05-07",34.081001,-0.472,-1.37,{"date":847,"open":661,"high":848,"low":661,"close":848,"change":849,"percent_change":850,"volume":764,"transactions":9,"vwap":848},"2026-05-06",34.553,0.825,2.45,{"date":852,"open":853,"high":853,"low":853,"close":853,"change":854,"percent_change":491,"volume":627,"transactions":9,"vwap":853},"2026-05-05",33.728,0.079,{"date":856,"open":857,"high":857,"low":857,"close":857,"change":858,"percent_change":859,"volume":627,"transactions":9,"vwap":857},"2026-05-04",33.649,-0.438,-1.28,{"date":861,"open":862,"high":862,"low":863,"close":863,"change":864,"percent_change":457,"volume":623,"transactions":9,"vwap":863},"2026-05-01",34.099998,34.087002,-0.035,{"date":866,"open":867,"high":867,"low":867,"close":867,"change":868,"percent_change":869,"volume":627,"transactions":9,"vwap":867},"2026-04-30",34.122,0.525,1.56,{"date":871,"open":872,"high":872,"low":872,"close":872,"change":873,"percent_change":874,"volume":627,"transactions":9,"vwap":872},"2026-04-29",33.597,0.446,1.35,{"date":876,"open":877,"high":878,"low":879,"close":879,"change":750,"percent_change":637,"volume":880,"transactions":9,"vwap":879},"2026-04-28",33.22,33.266,33.151,600,{"date":882,"open":883,"high":883,"low":883,"close":883,"change":884,"percent_change":669,"volume":627,"transactions":9,"vwap":883},"2026-04-27",33.293,0.023,{"date":886,"open":887,"high":887,"low":887,"close":887,"change":888,"percent_change":104,"volume":627,"transactions":9,"vwap":887},"2026-04-24",33.27,0.02,{"date":890,"open":891,"high":892,"low":891,"close":892,"change":893,"percent_change":894,"volume":895,"transactions":9,"vwap":892},"2026-04-23",33.15,33.25,0.326,0.99,800,{"date":897,"open":898,"high":898,"low":898,"close":898,"change":899,"percent_change":787,"volume":627,"transactions":9,"vwap":898},"2026-04-22",32.924,0.057,{"date":901,"open":902,"high":902,"low":902,"close":902,"change":642,"percent_change":903,"volume":627,"transactions":9,"vwap":902},"2026-04-21",32.867,-0.33,{"date":905,"open":906,"high":906,"low":906,"close":906,"change":794,"percent_change":907,"volume":627,"transactions":9,"vwap":906},"2026-04-20",32.977,-0.06,{"date":909,"open":910,"high":910,"low":910,"close":910,"change":911,"percent_change":912,"volume":627,"transactions":9,"vwap":910},"2026-04-17",32.997,0.55,1.7,{"date":914,"open":915,"high":915,"low":916,"close":916,"change":917,"percent_change":918,"volume":623,"transactions":9,"vwap":916},"2026-04-16",32.5,32.447,0.154,0.48,{"date":920,"open":921,"high":921,"low":922,"close":923,"change":924,"percent_change":734,"volume":758,"transactions":9,"vwap":923},"2026-04-15",32.32,32.29,32.293,-0.028,{"date":926,"open":927,"high":927,"low":927,"close":927,"change":928,"percent_change":929,"volume":627,"transactions":9,"vwap":927},"2026-04-14",32.321,0.259,0.81,{"date":931,"open":932,"high":932,"low":932,"close":932,"change":933,"percent_change":934,"volume":627,"transactions":9,"vwap":932},"2026-04-13",32.062,0.334,1.05,{"date":936,"open":937,"high":937,"low":938,"close":938,"change":939,"percent_change":940,"volume":941,"transactions":9,"vwap":938},"2026-04-10",31.73,31.728,-0.285,-0.89,2000,{"date":943,"open":944,"high":944,"low":944,"close":944,"change":945,"percent_change":946,"volume":627,"transactions":9,"vwap":944},"2026-04-09",32.013,0.063,0.2,{"date":948,"open":949,"high":949,"low":949,"close":949,"change":950,"percent_change":951,"volume":627,"transactions":9,"vwap":949},"2026-04-08",31.95,0.872,2.81,{"date":953,"open":954,"high":954,"low":954,"close":954,"change":955,"percent_change":956,"volume":627,"transactions":9,"vwap":954},"2026-04-07",31.077999,-0.187,-0.6,{"date":958,"open":959,"high":959,"low":959,"close":959,"change":960,"percent_change":156,"volume":627,"transactions":9,"vwap":959},"2026-04-06",31.265,0.231,{"date":962,"open":963,"high":963,"low":963,"close":963,"change":964,"percent_change":965,"volume":627,"transactions":9,"vwap":963},"2026-04-02",31.034,-0.184,-0.59,{"date":967,"open":968,"high":968,"low":969,"close":969,"change":777,"percent_change":297,"volume":880,"transactions":9,"vwap":969},"2026-04-01",31.29,31.218,{"date":971,"open":972,"high":972,"low":972,"close":972,"change":973,"percent_change":974,"volume":627,"transactions":9,"vwap":972},"2026-03-31",31.01,0.774,2.56,{"date":976,"open":977,"high":977,"low":977,"close":977,"change":978,"percent_change":979,"volume":627,"transactions":9,"vwap":977},"2026-03-30",30.236,-0.139,-0.46,{"date":981,"open":982,"high":982,"low":983,"close":983,"change":984,"percent_change":985,"volume":986,"transactions":9,"vwap":983},"2026-03-27",30.5,30.375,-0.513,-1.66,4600,{"date":988,"open":989,"high":989,"low":989,"close":989,"change":990,"percent_change":991,"volume":627,"transactions":9,"vwap":989},"2026-03-26",30.888,-0.288,-0.92,{"date":993,"open":994,"high":994,"low":994,"close":994,"change":995,"percent_change":996,"volume":627,"transactions":9,"vwap":994},"2026-03-25",31.176,0.266,0.86,{"date":998,"open":999,"high":999,"low":999,"close":999,"change":1000,"percent_change":256,"volume":627,"transactions":9,"vwap":999},"2026-03-24",30.91,-0.181,{"date":1002,"open":1003,"high":1003,"low":1003,"close":1003,"change":1004,"percent_change":1005,"volume":627,"transactions":9,"vwap":1003},"2026-03-23",31.091,0.437,1.43,{"date":1007,"open":1008,"high":1008,"low":1008,"close":1008,"change":1009,"percent_change":1010,"volume":627,"transactions":9,"vwap":1008},"2026-03-20",30.654,-0.443,-1.42,{"date":1012,"open":1013,"high":1013,"low":1013,"close":1013,"change":1014,"percent_change":200,"volume":627,"transactions":9,"vwap":1013},"2026-03-19",31.097,-0.063,{"date":1016,"open":1017,"high":1017,"low":1017,"close":1017,"change":1018,"percent_change":554,"volume":627,"transactions":9,"vwap":1017},"2026-03-18",31.16,-0.468,{"date":1020,"open":1021,"high":1021,"low":1021,"close":1021,"change":1022,"percent_change":929,"volume":627,"transactions":9,"vwap":1021},"2026-03-17",31.628,0.255,{"date":1024,"open":1025,"high":1025,"low":1025,"close":1025,"change":1026,"percent_change":1027,"volume":627,"transactions":9,"vwap":1025},"2026-03-16",31.373,0.363,1.17,{"date":1029,"open":972,"high":972,"low":972,"close":972,"change":1030,"percent_change":1031,"volume":627,"transactions":9,"vwap":972},"2026-03-13",0.026,0.08,{"date":1033,"open":1034,"high":1034,"low":1034,"close":1034,"change":1035,"percent_change":1036,"volume":627,"transactions":9,"vwap":1034},"2026-03-12",30.984,-0.63,-1.99,{"date":1038,"open":1039,"high":1039,"low":1039,"close":1039,"change":1040,"percent_change":119,"volume":627,"transactions":9,"vwap":1039},"2026-03-11",31.614,0.078,{"date":1042,"open":1043,"high":1043,"low":1043,"close":1043,"change":1044,"percent_change":408,"volume":627,"transactions":9,"vwap":1043},"2026-03-10",31.536,-0.267,{"date":1046,"open":1047,"high":1047,"low":1047,"close":1047,"change":1048,"percent_change":911,"volume":627,"transactions":9,"vwap":1047},"2026-03-09",31.803,0.174,{"date":1050,"open":1051,"high":1052,"low":1051,"close":1052,"change":1053,"percent_change":1054,"volume":729,"transactions":9,"vwap":1052},"2026-03-06",31.44,31.629,-0.407,-1.27,{"date":1056,"open":1057,"high":1058,"low":1059,"close":1060,"change":1061,"percent_change":1062,"volume":171,"transactions":9,"vwap":1060},"2026-03-05",32.3,32.31,32.0099983,32.035999,-0.718,-2.19,{"date":1064,"open":1065,"high":1066,"low":1065,"close":1067,"change":1068,"percent_change":1069,"volume":1070,"transactions":9,"vwap":1067},"2026-03-04",32.56,32.76,32.754,0.166,0.51,6600,{"date":1072,"open":1073,"high":1074,"low":1075,"close":1075,"change":1076,"percent_change":1077,"volume":1078,"transactions":9,"vwap":1075},"2026-03-03",32.59,32.69,32.588,-0.569,-1.72,1700,{"date":1080,"open":1081,"high":1081,"low":1081,"close":1081,"change":1082,"percent_change":524,"volume":627,"transactions":9,"vwap":1081},"2026-03-02",33.157,-0.355,{"date":1084,"open":1085,"high":1085,"low":1085,"close":1085,"change":757,"percent_change":457,"volume":627,"transactions":9,"vwap":1085},"2026-02-27",33.512,{"date":1087,"open":1088,"high":1088,"low":1088,"close":1088,"change":706,"percent_change":124,"volume":627,"transactions":9,"vwap":1088},"2026-02-26",33.545,{"date":1090,"open":1091,"high":1091,"low":1091,"close":1091,"change":1092,"percent_change":1093,"volume":627,"transactions":9,"vwap":1091},"2026-02-25",33.411,-0.346,-1.02,{"date":1095,"open":1096,"high":1096,"low":1096,"close":1096,"change":1097,"percent_change":678,"volume":627,"transactions":9,"vwap":1096},"2026-02-24",33.757,0.112,{"date":1099,"open":1100,"high":1100,"low":1100,"close":1100,"change":1101,"percent_change":1102,"volume":627,"transactions":9,"vwap":1100},"2026-02-23",33.645,-0.495,-1.45,{"date":1104,"open":1105,"high":1105,"low":1105,"close":1105,"change":946,"percent_change":1106,"volume":627,"transactions":9,"vwap":1105},"2026-02-20",34.14,0.59,{"date":1108,"open":1109,"high":1109,"low":1109,"close":1109,"change":1110,"percent_change":1111,"volume":627,"transactions":9,"vwap":1109},"2026-02-19",33.94,-0.237,-0.69,{"date":1113,"open":1114,"high":1114,"low":1114,"close":1114,"change":1115,"percent_change":1116,"volume":627,"transactions":9,"vwap":1114},"2026-02-18",34.177,0.331,0.98,{"date":1118,"open":1119,"high":1119,"low":1119,"close":1119,"change":1120,"percent_change":516,"volume":623,"transactions":9,"vwap":1119},"2026-02-17",33.846,-0.012,{"date":1122,"open":1123,"high":1123,"low":1123,"close":1123,"change":1124,"percent_change":888,"volume":627,"transactions":9,"vwap":1123},"2026-02-13",33.858,0.008,{"date":1126,"open":1127,"high":1127,"low":1127,"close":1127,"change":683,"percent_change":1128,"volume":623,"transactions":9,"vwap":1127},"2026-02-12",33.85,-1.17,{"date":1130,"open":1131,"high":661,"low":1131,"close":1132,"change":924,"percent_change":305,"volume":1133,"transactions":9,"vwap":1132},"2026-02-11",34.17,34.25,1300,{"date":1135,"open":1136,"high":1137,"low":1136,"close":1137,"change":1138,"percent_change":56,"volume":708,"transactions":9,"vwap":1137},"2026-02-10",33.75,34.278,0.404,{"date":1140,"open":1141,"high":1141,"low":1141,"close":1141,"change":1142,"percent_change":1143,"volume":627,"transactions":9,"vwap":1141},"2026-02-09",33.874,0.009,0.03,{"date":1145,"open":1146,"high":1146,"low":1146,"close":1146,"change":1147,"percent_change":1148,"volume":627,"transactions":9,"vwap":1146},"2026-02-06",33.865,0.535,1.61,{"date":1150,"open":1151,"high":1151,"low":1151,"close":1151,"change":1152,"percent_change":739,"volume":627,"transactions":9,"vwap":1151},"2026-02-05",33.33,-0.266,{"date":1154,"open":1155,"high":1155,"low":1155,"close":1155,"change":1156,"percent_change":1157,"volume":627,"transactions":9,"vwap":1155},"2026-02-04",33.596,0.357,1.07,{"date":1159,"open":1160,"high":1161,"low":1162,"close":1162,"change":1163,"percent_change":1164,"volume":1165,"transactions":9,"vwap":1162},"2026-02-03",33.29,33.32,33.239,-0.126,-0.38,7900,{"date":1167,"open":1168,"high":1168,"low":1168,"close":1168,"change":1169,"percent_change":1170,"volume":627,"transactions":9,"vwap":1168},"2026-02-02",33.365,0.263,0.79,{"date":1172,"open":1173,"high":1173,"low":1173,"close":1173,"change":1174,"percent_change":637,"volume":627,"transactions":9,"vwap":1173},"2026-01-30",33.102,-0.144,{"date":1176,"open":1177,"high":1177,"low":1177,"close":1177,"change":1178,"percent_change":156,"volume":627,"transactions":9,"vwap":1177},"2026-01-29",33.246,0.244,{"date":1180,"open":1181,"high":1182,"low":1181,"close":1182,"change":1183,"percent_change":465,"volume":708,"transactions":9,"vwap":1182},"2026-01-28",32.99,33.0019989,0.032,{"date":1185,"open":1186,"high":1186,"low":1186,"close":1186,"change":1187,"percent_change":1188,"volume":627,"transactions":9,"vwap":1186},"2026-01-27",32.97,-0.399,-1.2,{"date":1190,"open":1191,"high":1191,"low":1191,"close":1191,"change":1192,"percent_change":1193,"volume":627,"transactions":9,"vwap":1191},"2026-01-26",33.369,0.119,0.36,{"date":1195,"open":892,"high":892,"low":892,"close":892,"change":642,"percent_change":903,"volume":627,"transactions":9,"vwap":892},"2026-01-23",{"date":1197,"open":1198,"high":1198,"low":1198,"close":1198,"change":1199,"percent_change":1200,"volume":623,"transactions":9,"vwap":1198},"2026-01-22",33.36,0.138,0.42,{"date":1202,"open":1203,"high":887,"low":1204,"close":1205,"change":1206,"percent_change":1207,"volume":895,"transactions":9,"vwap":1205},"2026-01-21",33.07,33.029999,33.222,0.452,1.38,{"date":1209,"open":1210,"high":1210,"low":1210,"close":1210,"change":663,"percent_change":1211,"volume":627,"transactions":9,"vwap":1210},"2026-01-20",32.77,-1.35,{"date":1213,"open":1214,"high":1214,"low":877,"close":877,"change":1215,"percent_change":200,"volume":623,"transactions":9,"vwap":877},"2026-01-16",33.5,-0.067,{"date":1217,"open":892,"high":1218,"low":892,"close":1218,"change":1219,"percent_change":149,"volume":708,"transactions":9,"vwap":1218},"2026-01-15",33.287,0.116,{"date":1221,"open":1222,"high":1223,"low":1203,"close":1223,"change":1224,"percent_change":1225,"volume":752,"transactions":9,"vwap":1223},"2026-01-14",33.147,33.171,0.173,0.52,{"date":1227,"open":1228,"high":1228,"low":1228,"close":1228,"change":1229,"percent_change":1230,"volume":627,"transactions":9,"vwap":1228},"2026-01-13",32.998,-0.059,-0.18,{"date":1232,"open":1233,"high":1234,"low":1233,"close":1234,"change":1235,"percent_change":561,"volume":1078,"transactions":9,"vwap":1234},"2026-01-12",32.93,33.056999,0.038,{"date":1237,"open":1238,"high":1239,"low":1238,"close":1239,"change":1240,"percent_change":342,"volume":708,"transactions":9,"vwap":1239},"2026-01-09",32.98,33.019001,0.153,{"date":1242,"open":1243,"high":1244,"low":1243,"close":1244,"change":1245,"percent_change":1246,"volume":623,"transactions":9,"vwap":1244},"2026-01-08",32.82,32.866,0.469,1.45,{"date":1248,"open":1249,"high":1249,"low":1250,"close":1250,"change":1251,"percent_change":281,"volume":1133,"transactions":9,"vwap":1250},"2026-01-07",32.58,32.397,-0.427,{"date":1253,"open":1065,"high":1254,"low":1065,"close":1254,"change":1255,"percent_change":1256,"volume":1257,"transactions":9,"vwap":1254},"2026-01-06",32.824,0.558,1.73,6300,{"date":1259,"open":1260,"high":1261,"low":1260,"close":1262,"change":1263,"percent_change":1264,"volume":171,"transactions":9,"vwap":1262},"2026-01-05",31.84,32.28,32.266,0.523,1.65,{"date":1266,"open":1267,"high":1268,"low":1267,"close":1268,"change":1269,"percent_change":1270,"volume":623,"transactions":9,"vwap":1268},"2026-01-02",31.71,31.743,0.228,0.72,{"date":1272,"open":1273,"high":1273,"low":1274,"close":1274,"change":1275,"percent_change":1035,"volume":623,"transactions":9,"vwap":1274},"2025-12-31",31.575,31.515,-0.199,{"date":1277,"open":1278,"high":1278,"low":1278,"close":1278,"change":663,"percent_change":1279,"volume":627,"transactions":9,"vwap":1278},"2025-12-30",31.714,-1.4,{"date":1281,"open":1282,"high":1282,"low":1282,"close":1282,"change":1283,"percent_change":239,"volume":627,"transactions":9,"vwap":1282},"2025-12-29",32.164,-0.083,{"date":1285,"open":1286,"high":1286,"low":1286,"close":1286,"change":1287,"percent_change":1288,"volume":627,"transactions":9,"vwap":1286},"2025-12-26",32.247,0.028,0.09,{"date":1290,"open":1291,"high":1291,"low":1291,"close":1291,"change":1292,"percent_change":1293,"volume":627,"transactions":9,"vwap":1291},"2025-12-24",32.219,0.095,0.3,{"date":1295,"open":1296,"high":1296,"low":1296,"close":1296,"change":457,"percent_change":1297,"volume":627,"transactions":9,"vwap":1296},"2025-12-23",32.124,-0.31,{"date":1299,"open":1300,"high":1300,"low":1300,"close":1300,"change":1301,"percent_change":1302,"volume":627,"transactions":9,"vwap":1300},"2025-12-22",32.224,0.207,0.65,{"date":1304,"open":1305,"high":1306,"low":1307,"close":1307,"change":1308,"percent_change":615,"volume":1309,"transactions":9,"vwap":1307},"2025-12-19",32.12,32.17,32.016998,-0.042,29800,{"date":1311,"open":1312,"high":1313,"low":1314,"close":1314,"change":1315,"percent_change":888,"volume":880,"transactions":9,"vwap":1314},"2025-12-18",32.226,32.27,32.058998,0.006,{"date":1317,"open":1318,"high":1318,"low":1318,"close":1318,"change":1319,"percent_change":1320,"volume":627,"transactions":9,"vwap":1318},"2025-12-17",32.053001,-0.268,-0.83,{"date":1322,"open":927,"high":927,"low":927,"close":927,"change":1323,"percent_change":256,"volume":627,"transactions":9,"vwap":927},"2025-12-16",-0.189,{"date":1325,"open":1326,"high":1326,"low":1326,"close":1326,"change":1183,"percent_change":465,"volume":627,"transactions":9,"vwap":1326},"2025-12-15",32.51,{"date":1328,"open":1329,"high":1329,"low":1330,"close":1330,"change":1331,"percent_change":636,"volume":623,"transactions":9,"vwap":1330},"2025-12-12",32.66,32.478,-0.048,{"date":1333,"open":1334,"high":1335,"low":1334,"close":1335,"change":1169,"percent_change":692,"volume":627,"transactions":9,"vwap":1335},"2025-12-11",32.45,32.526,{"date":1337,"open":1338,"high":1338,"low":1338,"close":1338,"change":1339,"percent_change":1340,"volume":627,"transactions":9,"vwap":1338},"2025-12-10",32.263,0.445,1.4,{"date":1342,"open":1343,"high":1343,"low":1343,"close":1343,"change":200,"percent_change":208,"volume":627,"transactions":9,"vwap":1343},"2025-12-09",31.818,{"date":1345,"open":1346,"high":1346,"low":1346,"close":1346,"change":834,"percent_change":223,"volume":627,"transactions":9,"vwap":1346},"2025-12-08",32.018002,{"date":1348,"open":1349,"high":1349,"low":1349,"close":1349,"change":1143,"percent_change":1288,"volume":627,"transactions":9,"vwap":1349},"2025-12-05",32.195,{"date":1351,"open":1352,"high":1353,"low":1352,"close":1353,"change":1354,"percent_change":1355,"volume":627,"transactions":9,"vwap":1353},"2025-12-04",32.14,32.165,0.035,0.11,{"date":1357,"open":1358,"high":1358,"low":1358,"close":1358,"change":1359,"percent_change":1360,"volume":627,"transactions":9,"vwap":1358},"2025-12-03",32.13,0.479,1.51,{"date":1362,"open":1363,"high":1363,"low":1363,"close":1363,"change":1364,"percent_change":1106,"volume":627,"transactions":9,"vwap":1363},"2025-12-02",31.651,0.187,{"date":1366,"open":1367,"high":1368,"low":1369,"close":1369,"change":1370,"percent_change":386,"volume":752,"transactions":9,"vwap":1369},"2025-12-01",31.57,31.591,31.464,-0.118,{"date":1372,"open":1373,"high":1373,"low":1373,"close":1373,"change":1374,"percent_change":1375,"volume":627,"transactions":9,"vwap":1373},"2025-11-28",31.582,0.168,0.53,{"date":1377,"open":1378,"high":1378,"low":1378,"close":1378,"change":1379,"percent_change":134,"volume":623,"transactions":9,"vwap":1378},"2025-11-26",31.414,0.205,{"date":1381,"open":1382,"high":1383,"low":1382,"close":1383,"change":144,"percent_change":1384,"volume":708,"transactions":9,"vwap":1383},"2025-11-25",30.73,31.209,1.23,{"date":1386,"open":1387,"high":1388,"low":1382,"close":1388,"change":1389,"percent_change":1390,"volume":171,"transactions":9,"vwap":1388},"2025-11-24",30.77,30.829,0.257,0.84,{"date":1392,"open":1393,"high":1393,"low":1393,"close":1393,"change":1394,"percent_change":1395,"volume":627,"transactions":9,"vwap":1393},"2025-11-21",30.572,0.687,2.3,{"date":1397,"open":23,"high":23,"low":23,"close":23,"change":568,"percent_change":1398,"volume":627,"transactions":9,"vwap":23},"2025-11-20",-1.19,{"date":1400,"open":1401,"high":1401,"low":1401,"close":1401,"change":1152,"percent_change":1402,"volume":627,"transactions":9,"vwap":1401},"2025-11-19",30.245,-0.87,{"date":1404,"open":1405,"high":1405,"low":1405,"close":1405,"change":1406,"percent_change":305,"volume":627,"transactions":9,"vwap":1405},"2025-11-18",30.511,-0.024,{"date":1408,"open":1409,"high":1409,"low":1409,"close":1409,"change":1410,"percent_change":1411,"volume":627,"transactions":9,"vwap":1409},"2025-11-17",30.535,-0.413,-1.33,{"date":1413,"open":1414,"high":1414,"low":1414,"close":1414,"change":1323,"percent_change":607,"volume":627,"transactions":9,"vwap":1414},"2025-11-14",30.948,{"date":1416,"open":1417,"high":1418,"low":1417,"close":1419,"change":1420,"percent_change":1421,"volume":764,"transactions":9,"vwap":1419},"2025-11-13",31.059999,31.31,31.137,-0.251,-0.8,{"date":1423,"open":1424,"high":1424,"low":1424,"close":1424,"change":1425,"percent_change":1426,"volume":627,"transactions":9,"vwap":1424},"2025-11-12",31.388,0.139,0.44,{"date":1428,"open":1429,"high":1429,"low":1429,"close":1429,"change":1430,"percent_change":1431,"volume":627,"transactions":9,"vwap":1429},"2025-11-11",31.249,0.377,1.22,{"date":1433,"open":1434,"high":1434,"low":1434,"close":1434,"change":1435,"percent_change":1293,"volume":627,"transactions":9,"vwap":1434},"2025-11-10",30.872,0.092,{"date":1437,"open":1438,"high":1439,"low":1440,"close":1439,"change":1441,"percent_change":1442,"volume":708,"transactions":9,"vwap":1439},"2025-11-07",30.59,30.78,30.56,0.142,0.46,{"date":1444,"open":1445,"high":1445,"low":1445,"close":1445,"change":1446,"percent_change":1447,"volume":627,"transactions":9,"vwap":1445},"2025-11-06",30.638,-0.339,-1.09,{"date":1449,"open":1450,"high":1450,"low":1450,"close":1450,"change":1269,"percent_change":156,"volume":627,"transactions":9,"vwap":1450},"2025-11-05",30.977,{"date":1452,"open":1453,"high":1453,"low":1453,"close":1453,"change":1454,"percent_change":1455,"volume":627,"transactions":9,"vwap":1453},"2025-11-04",30.749,-0.282,-0.91,{"date":1457,"open":1458,"high":1458,"low":1458,"close":1458,"change":1459,"percent_change":1460,"volume":627,"transactions":9,"vwap":1458},"2025-11-03",31.031,-0.091,-0.29,{"date":1462,"open":1463,"high":1463,"low":1463,"close":1463,"change":1464,"percent_change":1193,"volume":627,"transactions":9,"vwap":1463},"2025-10-31",31.122,0.111,{"date":1466,"open":1467,"high":1467,"low":1467,"close":1467,"change":1468,"percent_change":657,"volume":627,"transactions":9,"vwap":1467},"2025-10-30",31.011,-0.098,{"date":1470,"open":1471,"high":1471,"low":1471,"close":1471,"change":1472,"percent_change":739,"volume":627,"transactions":9,"vwap":1471},"2025-10-29",31.109,-0.248,{"date":1474,"open":1475,"high":1475,"low":1476,"close":1476,"change":1477,"percent_change":1478,"volume":752,"transactions":9,"vwap":1476},"2025-10-28",31.58,31.357,-0.314,-0.99,{"date":1480,"open":1475,"high":1481,"low":1482,"close":1481,"change":1483,"percent_change":1484,"volume":1485,"transactions":9,"vwap":1481},"2025-10-27",31.671,31.565,0.068,0.22,1200,{"date":1487,"open":1488,"high":1488,"low":1488,"close":1488,"change":1489,"percent_change":305,"volume":627,"transactions":9,"vwap":1488},"2025-10-24",31.603,-0.026,{"date":1491,"open":1052,"high":1052,"low":1052,"close":1052,"change":1040,"percent_change":119,"volume":627,"transactions":9,"vwap":1052},"2025-10-23",{"date":1493,"open":1494,"high":1494,"low":1494,"close":1494,"change":1495,"percent_change":1496,"volume":627,"transactions":9,"vwap":1494},"2025-10-22",31.551,-0.238,-0.75,{"date":1498,"open":1499,"high":1499,"low":1499,"close":1499,"change":854,"percent_change":119,"volume":627,"transactions":9,"vwap":1499},"2025-10-21",31.789,{"date":1501,"open":1267,"high":1267,"low":1267,"close":1267,"change":1193,"percent_change":1502,"volume":627,"transactions":9,"vwap":1267},"2025-10-20",1.15,{"date":1504,"open":1505,"high":1506,"low":1418,"close":1506,"change":1507,"percent_change":1508,"volume":171,"transactions":9,"vwap":1506},"2025-10-17",31.32,31.35,0.216,0.69,{"date":1510,"open":1506,"high":1506,"low":1511,"close":1511,"change":1512,"percent_change":1513,"volume":623,"transactions":9,"vwap":1511},"2025-10-16",31.134,-0.051,-0.16,{"date":1515,"open":1516,"high":1516,"low":1516,"close":1516,"change":1517,"percent_change":465,"volume":627,"transactions":9,"vwap":1516},"2025-10-15",31.185,0.031,{"date":1519,"open":972,"high":1520,"low":972,"close":1520,"change":728,"percent_change":1521,"volume":1522,"transactions":9,"vwap":1520},"2025-10-14",31.154,0.87,2200,{"date":1524,"open":1525,"high":1526,"low":1525,"close":1526,"change":1527,"percent_change":1157,"volume":708,"transactions":9,"vwap":1526},"2025-10-13",30.72,30.885,0.328,{"date":1529,"open":1530,"high":1530,"low":1531,"close":1531,"change":1532,"percent_change":1533,"volume":752,"transactions":9,"vwap":1531},"2025-10-10",30.711,30.557,-0.732,-2.34,{"date":1535,"open":1536,"high":1536,"low":1536,"close":1536,"change":1537,"percent_change":1478,"volume":627,"transactions":9,"vwap":1536},"2025-10-09",31.289,-0.313,{"date":1539,"open":1540,"high":1540,"low":1540,"close":1540,"change":1541,"percent_change":1302,"volume":627,"transactions":9,"vwap":1540},"2025-10-08",31.602,0.204,{"date":1543,"open":1544,"high":1544,"low":1544,"close":1544,"change":1545,"percent_change":386,"volume":627,"transactions":9,"vwap":1544},"2025-10-07",31.398,-0.117,{"date":1547,"open":1274,"high":1274,"low":1274,"close":1274,"change":109,"percent_change":733,"volume":627,"transactions":9,"vwap":1274},"2025-10-06",{"date":1549,"open":1550,"high":1550,"low":1551,"close":1551,"change":1552,"percent_change":1553,"volume":627,"transactions":9,"vwap":1551},"2025-10-03",31.67,31.525,0.241,0.77,{"date":1555,"open":1556,"high":1556,"low":1556,"close":1556,"change":1557,"percent_change":787,"volume":627,"transactions":9,"vwap":1556},"2025-10-02",31.284,0.053,{"date":1559,"open":1560,"high":1560,"low":1560,"close":1560,"change":1561,"percent_change":1562,"volume":627,"transactions":9,"vwap":1560},"2025-10-01",31.231,0.043,0.14,{"date":1564,"open":1565,"high":1565,"low":1565,"close":1565,"change":978,"percent_change":1566,"volume":627,"transactions":9,"vwap":1565},"2025-09-30",31.188,-0.44,{"date":1568,"open":1569,"high":1570,"low":1569,"close":1570,"change":1571,"percent_change":1572,"volume":623,"transactions":9,"vwap":1570},"2025-09-29",31.28,31.327,0.056,0.18,{"date":1574,"open":1575,"high":1576,"low":1575,"close":1576,"change":1169,"percent_change":1577,"volume":758,"transactions":9,"vwap":1576},"2025-09-26",31.27,31.271,0.85,{"date":1579,"open":1580,"high":1580,"low":1580,"close":1580,"change":1581,"percent_change":1398,"volume":627,"transactions":9,"vwap":1580},"2025-09-25",31.0079994,-0.374,{"date":1583,"open":1584,"high":1584,"low":1584,"close":1584,"change":1585,"percent_change":491,"volume":627,"transactions":9,"vwap":1584},"2025-09-24",31.382,0.071,{"date":1587,"open":1588,"high":1588,"low":1588,"close":1588,"change":1406,"percent_change":305,"volume":623,"transactions":9,"vwap":1588},"2025-09-23",31.311,{"date":1590,"open":1591,"high":1591,"low":1591,"close":1591,"change":1592,"percent_change":888,"volume":627,"transactions":9,"vwap":1591},"2025-09-22",31.335,0.007,{"date":1594,"open":1505,"high":1595,"low":1596,"close":1595,"change":641,"percent_change":1597,"volume":664,"transactions":9,"vwap":1595},"2025-09-19",31.328,31.3,-0.12,{"date":1599,"open":1596,"high":1600,"low":1596,"close":1601,"change":706,"percent_change":1602,"volume":708,"transactions":9,"vwap":1601},"2025-09-18",31.43,31.367,0.43,{"date":1604,"open":1605,"high":1605,"low":1606,"close":1606,"change":1607,"percent_change":751,"volume":758,"transactions":9,"vwap":1606},"2025-09-17",31.381,31.233,-0.128,{"date":1609,"open":1610,"high":1611,"low":1610,"close":1612,"change":1613,"percent_change":782,"volume":1133,"transactions":9,"vwap":1612},"2025-09-16",31.23,31.39,31.361,0.042,{"date":1615,"open":1367,"high":1367,"low":1616,"close":1616,"change":1617,"percent_change":1618,"volume":708,"transactions":9,"vwap":1616},"2025-09-15",31.319,-0.061,-0.19,{"date":1620,"open":1621,"high":1621,"low":1622,"close":1623,"change":1624,"percent_change":1625,"volume":941,"transactions":9,"vwap":1623},"2025-09-12",31.7,31.37,31.38,-0.376,-1.18,{"date":1627,"open":1628,"high":1628,"low":1628,"close":1628,"change":1629,"percent_change":1630,"volume":627,"transactions":9,"vwap":1628},"2025-09-11",31.756,0.338,1.08,{"date":1632,"open":1633,"high":1634,"low":1596,"close":1634,"change":1174,"percent_change":979,"volume":664,"transactions":9,"vwap":1634},"2025-09-10",31.33,31.418,{"date":1636,"open":1637,"high":1638,"low":1639,"close":1640,"change":945,"percent_change":946,"volume":1641,"transactions":9,"vwap":1640},"2025-09-09",31.62,31.64,31.48,31.562,3100,{"date":1643,"open":1644,"high":1644,"low":1644,"close":1644,"change":1645,"percent_change":642,"volume":627,"transactions":9,"vwap":1644},"2025-09-08",31.499,-0.036,{"date":1647,"open":1648,"high":1648,"low":1648,"close":1648,"change":422,"percent_change":247,"volume":627,"transactions":9,"vwap":1648},"2025-09-05",31.535,{"date":1650,"open":1651,"high":1651,"low":1651,"close":1651,"change":682,"percent_change":1566,"volume":627,"transactions":9,"vwap":1651},"2025-09-04",31.485,{"date":1653,"open":1654,"high":1654,"low":1654,"close":1654,"change":1655,"percent_change":200,"volume":627,"transactions":9,"vwap":1654},"2025-09-03",31.623,-0.064,{"date":1657,"open":1637,"high":1658,"low":1637,"close":1658,"change":1044,"percent_change":408,"volume":708,"transactions":9,"vwap":1658},"2025-09-02",31.687,{"date":1660,"open":1661,"high":1662,"low":1661,"close":1662,"change":1613,"percent_change":782,"volume":1663,"transactions":9,"vwap":1662},"2025-08-29",31.8,31.954,2900,{"date":1665,"open":1666,"high":1666,"low":1666,"close":1666,"change":1667,"percent_change":782,"volume":627,"transactions":9,"vwap":1666},"2025-08-28",31.912,0.041,{"date":1669,"open":1670,"high":1670,"low":1670,"close":1670,"change":1671,"percent_change":678,"volume":627,"transactions":9,"vwap":1670},"2025-08-27",31.871,0.104,{"date":1673,"open":1674,"high":1674,"low":1674,"close":1674,"change":1675,"percent_change":657,"volume":627,"transactions":9,"vwap":1674},"2025-08-26",31.767,-0.102,{"date":1677,"open":1678,"high":1678,"low":1678,"close":1678,"change":1679,"percent_change":408,"volume":627,"transactions":9,"vwap":1678},"2025-08-25",31.869,-0.271,{"date":1681,"open":1352,"high":1352,"low":1352,"close":1352,"change":1682,"percent_change":1683,"volume":627,"transactions":9,"vwap":1352},"2025-08-22",0.689,2.19,{"date":1685,"open":1686,"high":1686,"low":1686,"close":1686,"change":1687,"percent_change":1688,"volume":627,"transactions":9,"vwap":1686},"2025-08-21",31.451,-0.075,-0.24,{"date":1690,"open":1691,"high":1691,"low":1691,"close":1691,"change":1163,"percent_change":683,"volume":627,"transactions":9,"vwap":1691},"2025-08-20",31.526,{"date":1693,"open":1694,"high":1694,"low":1694,"close":1694,"change":1695,"percent_change":1696,"volume":627,"transactions":9,"vwap":1694},"2025-08-19",31.652,-0.053,-0.17,{"date":1698,"open":1699,"high":1700,"low":1699,"close":1700,"change":1701,"percent_change":1484,"volume":752,"transactions":9,"vwap":1700},"2025-08-18",31.66,31.705,0.069,{"date":1703,"open":1704,"high":1705,"low":1704,"close":1705,"change":1507,"percent_change":1508,"volume":752,"transactions":9,"vwap":1705},"2025-08-15",31.56,31.636,{"date":1707,"open":968,"high":1708,"low":1709,"close":1708,"change":1710,"percent_change":840,"volume":1078,"transactions":9,"vwap":1708},"2025-08-14",31.42,31.22,-0.151,{"date":1712,"open":1713,"high":1713,"low":1713,"close":1713,"change":1714,"percent_change":1715,"volume":627,"transactions":9,"vwap":1713},"2025-08-13",31.571,0.406,1.3,{"date":1717,"open":1718,"high":1718,"low":1718,"close":1718,"change":1719,"percent_change":1720,"volume":627,"transactions":9,"vwap":1718},"2025-08-12",31.165,0.553,1.81,{"date":1722,"open":1723,"high":1723,"low":1723,"close":1723,"change":964,"percent_change":956,"volume":627,"transactions":9,"vwap":1723},"2025-08-11",30.612,{"date":1725,"open":1387,"high":1726,"low":1387,"close":1726,"change":1667,"percent_change":782,"volume":880,"transactions":9,"vwap":1726},"2025-08-08",30.796,{"date":1728,"open":1525,"high":1729,"low":1730,"close":1729,"change":673,"percent_change":707,"volume":1731,"transactions":9,"vwap":1729},"2025-08-07",30.755,30.71,1500,{"date":1733,"open":1734,"high":1734,"low":1735,"close":1735,"change":1736,"percent_change":506,"volume":880,"transactions":9,"vwap":1735},"2025-08-06",30.64,30.634,0.064,{"date":1738,"open":1739,"high":1740,"low":1739,"close":1740,"change":1741,"percent_change":265,"volume":623,"transactions":9,"vwap":1740},"2025-08-05",30.47,30.57,0.089,{"date":1743,"open":1744,"high":1745,"low":1744,"close":1745,"change":1746,"percent_change":1747,"volume":1748,"transactions":9,"vwap":1745},"2025-08-04",30.34,30.481,0.386,1.28,21700,{"date":1750,"open":1751,"high":1751,"low":1751,"close":1751,"change":1752,"percent_change":1753,"volume":627,"transactions":9,"vwap":1751},"2025-08-01",30.094999,-0.292,-0.96,{"date":1755,"open":1756,"high":1756,"low":1757,"close":1757,"change":1758,"percent_change":1759,"volume":627,"transactions":9,"vwap":1757},"2025-07-31",30.58,30.387,-0.466,-1.51,{"date":1761,"open":1762,"high":1762,"low":1762,"close":1762,"change":1624,"percent_change":1188,"volume":627,"transactions":9,"vwap":1762},"2025-07-30",30.853,{"date":1764,"open":1765,"high":1766,"low":1767,"close":1768,"change":1769,"percent_change":1770,"volume":1771,"transactions":9,"vwap":1768},"2025-07-29",31.25,31.26,31.2,31.229,-0.301,-0.95,1800,{"date":1773,"open":1774,"high":1774,"low":1775,"close":1775,"change":1776,"percent_change":1777,"volume":627,"transactions":9,"vwap":1775},"2025-07-28",31.54,31.53,-0.079,-0.25,{"date":1779,"open":1780,"high":1781,"low":1780,"close":1781,"change":669,"percent_change":1484,"volume":623,"transactions":9,"vwap":1781},"2025-07-25",31.45,31.609,{"date":1783,"open":1784,"high":1784,"low":1785,"close":1785,"change":1786,"percent_change":386,"volume":1787,"transactions":9,"vwap":1785},"2025-07-24",31.868,31.539,-0.116,9400,{"date":1789,"open":1475,"high":1790,"low":1475,"close":1790,"change":1791,"percent_change":1792,"volume":752,"transactions":9,"vwap":1790},"2025-07-23",31.655,0.295,0.94,{"date":1794,"open":1017,"high":1795,"low":1017,"close":1795,"change":1796,"percent_change":63,"volume":758,"transactions":9,"vwap":1795},"2025-07-22",31.36,0.281,{"date":1798,"open":1799,"high":1799,"low":1799,"close":1799,"change":516,"percent_change":615,"volume":627,"transactions":9,"vwap":1799},"2025-07-21",31.079,{"date":1801,"open":1633,"high":1633,"low":1802,"close":1803,"change":1804,"percent_change":739,"volume":880,"transactions":9,"vwap":1803},"2025-07-18",31.09,31.119,-0.249,{"date":1806,"open":1767,"high":1807,"low":1767,"close":1807,"change":1808,"percent_change":1355,"volume":623,"transactions":9,"vwap":1807},"2025-07-17",31.368,0.034,{"date":1810,"open":1811,"high":1811,"low":1812,"close":1813,"change":1814,"percent_change":215,"volume":664,"transactions":9,"vwap":1813},"2025-07-16",31.41,31.094999,31.334,0.076,{"date":1816,"open":1795,"high":1622,"low":1817,"close":1817,"change":1818,"percent_change":1819,"volume":752,"transactions":9,"vwap":1817},"2025-07-15",31.258,-0.424,-1.34,{"date":1821,"open":1822,"high":1822,"low":1704,"close":1823,"change":768,"percent_change":378,"volume":895,"transactions":9,"vwap":1823},"2025-07-14",31.76,31.682,{"date":1825,"open":1826,"high":1827,"low":1826,"close":1828,"change":1829,"percent_change":1830,"volume":764,"transactions":9,"vwap":1828},"2025-07-11",31.65,31.75,31.726,-0.212,-0.66,{"date":1832,"open":1637,"high":1833,"low":1637,"close":1834,"change":1835,"percent_change":1747,"volume":880,"transactions":9,"vwap":1834},"2025-07-10",31.99,31.938,0.403,{"date":1837,"open":1838,"high":1838,"low":1811,"close":1648,"change":1839,"percent_change":794,"volume":1840,"transactions":9,"vwap":1648},"2025-07-09",31.596,-0.005,3700,{"date":1842,"open":1843,"high":1774,"low":1843,"close":1774,"change":1844,"percent_change":1577,"volume":627,"transactions":9,"vwap":1774},"2025-07-08",31.46,0.267,{"date":1846,"open":1847,"high":1847,"low":1848,"close":1848,"change":1849,"percent_change":1850,"volume":895,"transactions":9,"vwap":1848},"2025-07-07",31.4,31.273,-0.324,-1.03,{"date":1852,"open":1853,"high":1853,"low":1854,"close":1854,"change":1855,"percent_change":104,"volume":627,"transactions":9,"vwap":1854},"2025-07-03",31.69,31.597,0.019,{"date":1857,"open":1858,"high":1858,"low":1858,"close":1858,"change":1859,"percent_change":1860,"volume":627,"transactions":9,"vwap":1858},"2025-07-02",31.578,-0.279,-0.88,{"date":1862,"open":1863,"high":1863,"low":1863,"close":1863,"change":1552,"percent_change":415,"volume":627,"transactions":9,"vwap":1863},"2025-07-01",31.857,{"date":1865,"open":1866,"high":1867,"low":1866,"close":1867,"change":1441,"percent_change":1868,"volume":758,"transactions":9,"vwap":1867},"2025-06-30",31.51,31.616,0.45,{"date":1870,"open":1600,"high":1871,"low":1811,"close":1871,"change":928,"percent_change":1872,"volume":880,"transactions":9,"vwap":1871},"2025-06-27",31.474,0.83,{"date":1874,"open":1875,"high":1876,"low":1875,"close":1876,"change":1877,"percent_change":1630,"volume":627,"transactions":9,"vwap":1876},"2025-06-26",31.15,31.215,0.332,{"date":1879,"open":1880,"high":1881,"low":1880,"close":1882,"change":1883,"percent_change":751,"volume":1884,"transactions":9,"vwap":1882},"2025-06-25",30.81,30.9,30.883,-0.127,4200,{"date":1886,"open":1887,"high":972,"low":1887,"close":972,"change":1888,"percent_change":79,"volume":623,"transactions":9,"vwap":972},"2025-06-24",30.97,0.41,{"date":1890,"open":1891,"high":1892,"low":1891,"close":1892,"change":1893,"percent_change":678,"volume":627,"transactions":9,"vwap":1892},"2025-06-23",30.21,30.6,0.101,{"date":1895,"open":1896,"high":1896,"low":1896,"close":1896,"change":1710,"percent_change":484,"volume":627,"transactions":9,"vwap":1896},"2025-06-20",30.499,{"date":1898,"open":1899,"high":1900,"low":1901,"close":1901,"change":1292,"percent_change":1902,"volume":752,"transactions":9,"vwap":1901},"2025-06-18",30.76,30.8,30.65,0.31,{"date":1904,"open":1905,"high":1905,"low":1906,"close":1906,"change":1319,"percent_change":1402,"volume":627,"transactions":9,"vwap":1906},"2025-06-17",30.67,30.555,{"date":1908,"open":1909,"high":1909,"low":1910,"close":1910,"change":1911,"percent_change":934,"volume":623,"transactions":9,"vwap":1910},"2025-06-16",30.87,30.823,0.319,{"date":1913,"open":1914,"high":1914,"low":1914,"close":1914,"change":1915,"percent_change":1916,"volume":627,"transactions":9,"vwap":1914},"2025-06-13",30.504,-0.518,-1.67,{"date":1918,"open":1919,"high":1919,"low":1919,"close":1919,"change":1920,"percent_change":393,"volume":627,"transactions":9,"vwap":1919},"2025-06-12",31.021999,0.105,{"date":1922,"open":1923,"high":1923,"low":1924,"close":1924,"change":1925,"percent_change":1926,"volume":752,"transactions":9,"vwap":1924},"2025-06-11",31.08,30.917,-0.23,-0.74,{"date":1928,"open":1929,"high":1929,"low":1929,"close":1929,"change":1930,"percent_change":1931,"volume":623,"transactions":9,"vwap":1929},"2025-06-10",31.147,0.215,0.7,{"date":1933,"open":1934,"high":1935,"low":1934,"close":1935,"change":1936,"percent_change":591,"volume":627,"transactions":9,"vwap":1935},"2025-06-09",30.89,30.932,0.271,{"date":1938,"open":1939,"high":1940,"low":1939,"close":1940,"change":1941,"percent_change":1715,"volume":1942,"transactions":9,"vwap":1940},"2025-06-06",30.44,30.661,0.394,4300,{"date":1944,"open":1945,"high":1945,"low":1946,"close":1946,"change":1545,"percent_change":328,"volume":752,"transactions":9,"vwap":1946},"2025-06-05",30.4,30.267,{"date":1948,"open":1949,"high":1949,"low":1950,"close":1950,"change":1951,"percent_change":713,"volume":1952,"transactions":9,"vwap":1950},"2025-06-04",30.45,30.384,0.169,2700,{"date":1954,"open":1955,"high":1955,"low":1955,"close":1955,"change":1956,"percent_change":415,"volume":627,"transactions":9,"vwap":1955},"2025-06-03",30.215,0.229,{"date":1958,"open":1959,"high":1959,"low":1959,"close":1959,"change":1960,"percent_change":615,"volume":627,"transactions":9,"vwap":1959},"2025-06-02",29.986,-0.038,{"date":1962,"open":1963,"high":1963,"low":1963,"close":1963,"change":1964,"percent_change":516,"volume":627,"transactions":9,"vwap":1963},"2025-05-30",30.024,-0.013,{"date":1966,"open":1967,"high":1967,"low":1967,"close":1967,"change":1435,"percent_change":1902,"volume":627,"transactions":9,"vwap":1967},"2025-05-29",30.037001,{"date":1969,"open":1970,"high":1970,"low":1970,"close":1970,"change":1971,"percent_change":256,"volume":627,"transactions":9,"vwap":1970},"2025-05-28",29.945,-0.175,{"date":1973,"open":1974,"high":1974,"low":1974,"close":1974,"change":1975,"percent_change":1976,"volume":627,"transactions":9,"vwap":1974},"2025-05-27",30.12,0.507,1.71,{"date":1978,"open":1979,"high":1979,"low":1979,"close":1979,"change":1980,"percent_change":956,"volume":627,"transactions":9,"vwap":1979},"2025-05-23",29.613,-0.178,{"date":1982,"open":1983,"high":23,"low":1984,"close":1984,"change":1985,"percent_change":1986,"volume":758,"transactions":9,"vwap":1984},"2025-05-22",29.86,29.791,-0.195,-0.65,{"date":1988,"open":1989,"high":1990,"low":1959,"close":1959,"change":1991,"percent_change":1992,"volume":880,"transactions":9,"vwap":1959},"2025-05-21",30.33,30.37,-0.577,-1.89,{"date":1994,"open":1995,"high":1995,"low":1996,"close":1996,"change":1997,"percent_change":636,"volume":623,"transactions":9,"vwap":1996},"2025-05-20",30.68,30.563,-0.046,{"date":1999,"open":2000,"high":2000,"low":2000,"close":2000,"change":794,"percent_change":2001,"volume":627,"transactions":9,"vwap":2000},"2025-05-19",30.609,-0.07,{"date":2003,"open":2004,"high":2004,"low":2004,"close":2004,"change":2005,"percent_change":2006,"volume":627,"transactions":9,"vwap":2004},"2025-05-16",30.629,0.362,1.2,{"date":2008,"open":1946,"high":1946,"low":1946,"close":1946,"change":2009,"percent_change":1106,"volume":627,"transactions":9,"vwap":1946},"2025-05-15",0.178,{"date":2011,"open":2012,"high":2012,"low":2013,"close":2013,"change":2014,"percent_change":2015,"volume":708,"transactions":9,"vwap":2013},"2025-05-14",30.14,30.089001,-0.35,-1.15,{"date":2017,"open":1939,"high":1739,"low":2018,"close":2018,"change":2019,"percent_change":1143,"volume":623,"transactions":9,"vwap":2018},"2025-05-13",30.439,0.01,{"date":2021,"open":2022,"high":2022,"low":2022,"close":2022,"change":2023,"percent_change":2024,"volume":627,"transactions":9,"vwap":2022},"2025-05-12",30.429,0.875,2.96,{"date":2026,"open":2027,"high":2027,"low":2028,"close":2029,"change":2030,"percent_change":1925,"volume":1952,"transactions":9,"vwap":2029},"2025-05-09",29.707,29.54,29.554,-0.069,{"date":2032,"open":2033,"high":2033,"low":2034,"close":2034,"change":1507,"percent_change":35,"volume":708,"transactions":9,"vwap":2034},"2025-05-08",29.76,29.623,{"date":2036,"open":2037,"high":2037,"low":2037,"close":2037,"change":2038,"percent_change":824,"volume":627,"transactions":9,"vwap":2037},"2025-05-07",29.407,0.012,{"date":2040,"open":2041,"high":2041,"low":2042,"close":2042,"change":2043,"percent_change":2044,"volume":627,"transactions":9,"vwap":2042},"2025-05-06",29.47,29.395,-0.228,-0.77,{"date":2046,"open":2034,"high":2034,"low":2034,"close":2034,"change":1406,"percent_change":305,"volume":627,"transactions":9,"vwap":2034},"2025-05-05",{"date":2048,"open":2049,"high":2049,"low":2049,"close":2049,"change":2050,"percent_change":2051,"volume":623,"transactions":9,"vwap":2049},"2025-05-02",29.647,0.579,1.99,{"date":2053,"open":2054,"high":2054,"low":2054,"close":2054,"change":2055,"percent_change":1925,"volume":627,"transactions":9,"vwap":2054},"2025-05-01",29.068001,-0.066,{"date":2057,"open":2058,"high":2058,"low":2058,"close":2058,"change":2059,"percent_change":1106,"volume":627,"transactions":9,"vwap":2058},"2025-04-30",29.134,0.172,{"date":2061,"open":2062,"high":2062,"low":2062,"close":2062,"change":677,"percent_change":707,"volume":627,"transactions":9,"vwap":2062},"2025-04-29",28.962,{"date":2064,"open":2065,"high":2066,"low":2067,"close":2066,"change":1562,"percent_change":49,"volume":1133,"transactions":9,"vwap":2066},"2025-04-28",28.72,28.849,28.68,{"date":2069,"open":2070,"high":2070,"low":2070,"close":2070,"change":2071,"percent_change":615,"volume":627,"transactions":9,"vwap":2070},"2025-04-25",28.709,-0.037,{"date":2073,"open":2074,"high":2074,"low":2074,"close":2074,"change":2075,"percent_change":2076,"volume":627,"transactions":9,"vwap":2074},"2025-04-24",28.746,0.501,1.77,{"date":2078,"open":2079,"high":2079,"low":2079,"close":2079,"change":1441,"percent_change":1069,"volume":627,"transactions":9,"vwap":2079},"2025-04-23",28.245,{"date":177,"open":173,"high":173,"low":173,"close":173,"change":622,"percent_change":622,"volume":627,"transactions":9,"vwap":173}]