[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-CANQ":3,"homepage-market-summary":29,"stock-historical-CANQ":171},{"ticker":4,"date":5,"profile":6,"dividend":12,"quote":16},"CANQ","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},"Calamos ETF Trust Calamos Nasdaq Equity & Income ETF","Nasdaq",null,"ETF",true,{"dividend_yield":13,"annual_dividend":14,"frequency":15,"next_ex_date":9},5.0208,1.4706,"Monthly",{"close":17,"open":18,"high":19,"low":17,"prev_close":20,"change":21,"percent_change":22,"volume":23,"transactions":9,"vwap":9,"high_52w":24,"low_52w":25,"avg_volume_52w":26,"range_52w_percent":27,"record_count":28},29.29,29.37,29.3721,29.2863,0.0037,0.01,7510.888,31.62,27.36,6242.410292159362,45.3,662,{"status":30,"indices":31,"watchlist":75,"sectors":97,"benchmarks":153},"success",[32,39,46,53,60,67],{"symbol":33,"name":34,"price":35,"change":36,"pct_change":37,"is_up":11,"sparkline":38,"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":40,"name":41,"price":42,"change":43,"pct_change":44,"is_up":11,"sparkline":45,"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":47,"name":48,"price":49,"change":50,"pct_change":51,"is_up":11,"sparkline":52,"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":54,"name":55,"price":56,"change":57,"pct_change":58,"is_up":11,"sparkline":59,"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":61,"name":62,"price":63,"change":64,"pct_change":65,"is_up":11,"sparkline":66,"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":68,"name":69,"price":70,"change":71,"pct_change":72,"is_up":73,"sparkline":74,"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",[76,83,90],{"symbol":77,"name":78,"price":79,"change":80,"pct_change":81,"is_up":11,"sparkline":82,"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":84,"name":85,"price":86,"change":87,"pct_change":88,"is_up":11,"sparkline":89,"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":91,"name":92,"price":93,"change":94,"pct_change":95,"is_up":11,"sparkline":96,"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",[98,103,108,113,118,123,128,133,138,143,148],{"name":99,"etf":100,"change":101,"price":102,"is_up":11},"Technology","XLK",1.01,199.81,{"name":104,"etf":105,"change":106,"price":107,"is_up":11},"Financials","XLF",0.06,53.49,{"name":109,"etf":110,"change":111,"price":112,"is_up":73},"Healthcare","XLV",-0.01,166.18,{"name":114,"etf":115,"change":116,"price":117,"is_up":11},"Consumer Cycl","XLY",1.13,110.04,{"name":119,"etf":120,"change":121,"price":122,"is_up":11},"Consumer Staples","XLP",0.25,80.53,{"name":124,"etf":125,"change":126,"price":127,"is_up":11},"Energy","XLE",0.4,62.95,{"name":129,"etf":130,"change":131,"price":132,"is_up":11},"Industrials","XLI",0.78,169.95,{"name":134,"etf":135,"change":136,"price":137,"is_up":11},"Materials","XLB",0.66,48.86,{"name":139,"etf":140,"change":141,"price":142,"is_up":11},"Real Estate","XLRE",0.32,40.81,{"name":144,"etf":145,"change":146,"price":147,"is_up":11},"Utilities","XLU",0.38,39.83,{"name":149,"etf":150,"change":151,"price":152,"is_up":11},"Comm Services","XLC",0.35,110.32,[154,159,163,167],{"ticker":155,"name":156,"price":157,"change":158,"is_up":11},"SPY","SPDR S&P 500 ETF",769.64,0.74,{"ticker":160,"name":161,"price":162,"change":88,"is_up":11},"QQQ","Invesco QQQ Trust",749.58,{"ticker":164,"name":165,"price":166,"change":51,"is_up":11},"DIA","SPDR Dow Jones ETF",511.1,{"ticker":168,"name":169,"price":170,"change":65,"is_up":11},"IWM","iShares Russell 2000",281.52,{"ticker":4,"total_count":172,"page":44,"page_size":173,"total_pages":44,"summary":174,"data":180},365,1000,{"period_high":24,"period_low":175,"average_volume":176,"total_volume":177,"period_return":178,"latest_close":17,"start_date":179,"end_date":5},25.97,7737,2824144.983332,12.63,"2025-04-22",[181,184,191,202,211,220,228,236,243,252,260,268,275,284,293,302,309,318,327,337,345,351,359,367,376,385,392,400,408,417,425,433,444,452,459,468,476,483,491,501,511,520,529,537,545,555,562,572,581,589,599,606,613,622,629,639,647,654,663,674,681,688,695,701,709,715,721,726,730,737,741,746,751,759,766,773,778,785,793,799,805,811,818,826,834,843,849,857,863,869,875,881,889,892,897,903,909,914,920,924,927,931,938,944,949,954,961,966,972,978,983,991,999,1006,1012,1020,1027,1033,1041,1049,1056,1060,1066,1073,1080,1086,1091,1097,1105,1110,1118,1122,1130,1135,1140,1146,1153,1159,1166,1172,1176,1182,1188,1193,1198,1204,1211,1218,1224,1233,1240,1245,1250,1255,1259,1263,1270,1275,1279,1284,1291,1297,1302,1308,1313,1317,1323,1328,1333,1338,1343,1348,1352,1358,1363,1370,1377,1383,1387,1391,1395,1400,1405,1409,1412,1418,1423,1427,1431,1437,1442,1447,1451,1453,1458,1461,1466,1473,1478,1484,1490,1494,1500,1507,1512,1515,1522,1526,1530,1537,1542,1547,1551,1555,1562,1568,1571,1578,1583,1588,1595,1600,1606,1611,1616,1622,1629,1635,1637,1644,1651,1657,1663,1667,1671,1675,1680,1684,1689,1692,1697,1702,1707,1711,1716,1722,1728,1732,1738,1743,1747,1753,1757,1761,1764,1768,1774,1778,1782,1787,1793,1798,1804,1808,1812,1816,1820,1824,1828,1833,1839,1844,1848,1852,1858,1864,1868,1872,1879,1884,1891,1896,1900,1905,1909,1913,1917,1921,1925,1929,1933,1936,1940,1947,1953,1959,1964,1971,1975,1979,1986,1992,1997,2001,2006,2012,2017,2021,2025,2030,2032,2037,2042,2047,2053,2058,2064,2070,2077,2082,2087,2092,2098,2101,2105,2111,2117,2123,2130,2137,2143,2148,2155,2160,2163,2167,2174,2179,2186,2192,2197,2206,2211,2217,2220,2224,2230,2234,2238,2242,2247,2254,2261,2268,2271,2277,2281,2284,2289,2294,2297,2302,2307,2314,2321],{"date":5,"open":18,"high":19,"low":17,"close":17,"change":21,"percent_change":22,"volume":23,"transactions":182,"vwap":183},35,29.3575,{"date":185,"open":20,"high":20,"low":20,"close":20,"change":186,"percent_change":187,"volume":188,"transactions":189,"vwap":190},"2026-10-01",-0.1348,-0.46,20.441,21,29.2474,{"date":192,"open":193,"high":194,"low":195,"close":196,"change":197,"percent_change":198,"volume":199,"transactions":200,"vwap":201},"2026-09-30",29.46,29.665,29.39,29.4211,0.0092,0.03,3455.19,53,29.4977,{"date":203,"open":204,"high":205,"low":204,"close":205,"change":206,"percent_change":207,"volume":208,"transactions":209,"vwap":210},"2026-09-29",29.23,29.4119,0.0361,0.12,2575.495,31,29.2902,{"date":212,"open":213,"high":213,"low":214,"close":214,"change":215,"percent_change":216,"volume":217,"transactions":218,"vwap":219},"2026-09-28",29.76,29.3758,-0.4325,-1.45,1317.067,29,29.5778,{"date":221,"open":222,"high":223,"low":222,"close":223,"change":224,"percent_change":121,"volume":225,"transactions":226,"vwap":227},"2026-09-25",29.7101,29.8083,0.0733,2321.067,37,29.7165,{"date":229,"open":230,"high":230,"low":230,"close":230,"change":231,"percent_change":232,"volume":233,"transactions":234,"vwap":235},"2026-09-24",29.735,-0.0181,-0.06,27.133,23,29.7127,{"date":237,"open":213,"high":213,"low":238,"close":238,"change":239,"percent_change":240,"volume":241,"transactions":189,"vwap":242},"2026-09-23",29.7531,-0.4052,-1.34,255.302,29.7679,{"date":244,"open":245,"high":246,"low":247,"close":246,"change":248,"percent_change":106,"volume":249,"transactions":250,"vwap":251},"2026-09-22",30.04,30.1583,30.02,0.018,1188.067,27,30.0567,{"date":253,"open":254,"high":255,"low":254,"close":255,"change":256,"percent_change":257,"volume":258,"transactions":189,"vwap":259},"2026-09-21",30.045,30.1403,0.5098,1.72,167.966,30.0361,{"date":261,"open":262,"high":262,"low":262,"close":262,"change":263,"percent_change":264,"volume":265,"transactions":266,"vwap":267},"2026-09-18",29.6305,-0.0376,-0.13,32.067,20,29.5351,{"date":269,"open":270,"high":271,"low":270,"close":271,"change":272,"percent_change":44,"volume":273,"transactions":234,"vwap":274},"2026-09-17",29.55,29.6681,0.2925,3652.1319,29.5549,{"date":276,"open":277,"high":278,"low":279,"close":279,"change":280,"percent_change":281,"volume":282,"transactions":209,"vwap":283},"2026-09-16",29.595,29.69,29.3756,-0.0344,-0.12,2254.0989,29.5407,{"date":285,"open":286,"high":287,"low":288,"close":288,"change":289,"percent_change":290,"volume":291,"transactions":234,"vwap":292},"2026-09-15",29.465,29.51,29.41,-0.2163,-0.73,1084.0989,29.4925,{"date":294,"open":295,"high":296,"low":297,"close":296,"change":298,"percent_change":299,"volume":300,"transactions":218,"vwap":301},"2026-09-14",29.59,29.6263,29.53,-0.0865,-0.29,2515.6009,29.57,{"date":303,"open":304,"high":304,"low":304,"close":304,"change":305,"percent_change":306,"volume":307,"transactions":189,"vwap":308},"2026-09-11",29.7128,0.2375,0.81,28.182,29.7138,{"date":310,"open":311,"high":311,"low":312,"close":312,"change":313,"percent_change":314,"volume":315,"transactions":316,"vwap":317},"2026-09-10",29.6,29.4753,-0.2354,-0.79,1191.215,32,29.5692,{"date":319,"open":320,"high":321,"low":301,"close":322,"change":323,"percent_change":324,"volume":325,"transactions":218,"vwap":326},"2026-09-09",29.62,29.72,29.7107,-0.1194,-0.4,2019.182,29.5969,{"date":328,"open":329,"high":330,"low":331,"close":331,"change":332,"percent_change":333,"volume":334,"transactions":335,"vwap":336},"2026-09-08",29.95,29.97,29.8301,-0.1233,-0.41,962.504,90,29.9566,{"date":338,"open":339,"high":339,"low":340,"close":341,"change":342,"percent_change":187,"volume":343,"transactions":226,"vwap":344},"2026-09-04",29.995,29.8105,29.9534,-0.138,4276.182,29.9077,{"date":346,"open":347,"high":347,"low":347,"close":347,"change":272,"percent_change":348,"volume":349,"transactions":234,"vwap":350},"2026-09-03",30.0914,0.98,43.182,29.9363,{"date":352,"open":353,"high":353,"low":353,"close":353,"change":354,"percent_change":355,"volume":356,"transactions":357,"vwap":358},"2026-09-02",29.7989,0.0012,0,65.639,22,29.7026,{"date":360,"open":361,"high":362,"low":361,"close":362,"change":363,"percent_change":364,"volume":365,"transactions":234,"vwap":366},"2026-09-01",29.77,29.7977,-0.3682,-1.22,348.684,29.7842,{"date":368,"open":369,"high":370,"low":369,"close":370,"change":371,"percent_change":372,"volume":373,"transactions":374,"vwap":375},"2026-08-31",30.01,30.1659,-0.1523,-0.5,527.182,28,30.0179,{"date":377,"open":378,"high":379,"low":380,"close":380,"change":381,"percent_change":382,"volume":383,"transactions":357,"vwap":384},"2026-08-28",30.365,30.41,30.3182,0.0282,0.09,854.214,30.3899,{"date":386,"open":387,"high":387,"low":387,"close":387,"change":388,"percent_change":151,"volume":389,"transactions":390,"vwap":391},"2026-08-27",30.29,0.1062,17.215,17,30.239,{"date":393,"open":394,"high":394,"low":394,"close":394,"change":395,"percent_change":396,"volume":397,"transactions":398,"vwap":399},"2026-08-26",30.1838,-0.0602,-0.2,33.182,24,30.2004,{"date":401,"open":402,"high":402,"low":402,"close":402,"change":403,"percent_change":404,"volume":405,"transactions":406,"vwap":407},"2026-08-25",30.244,0.1762,0.59,20.182,15,30.2224,{"date":409,"open":410,"high":411,"low":410,"close":412,"change":413,"percent_change":414,"volume":415,"transactions":316,"vwap":416},"2026-08-24",29.96,30.18,30.0678,-0.0431,-0.14,1379.182,30.1419,{"date":418,"open":419,"high":420,"low":247,"close":420,"change":421,"percent_change":422,"volume":423,"transactions":218,"vwap":424},"2026-08-21",30.065,30.1109,0.0826,0.28,1150.182,30.0425,{"date":426,"open":427,"high":427,"low":427,"close":427,"change":428,"percent_change":429,"volume":430,"transactions":431,"vwap":432},"2026-08-20",30.0283,-0.2863,-0.94,28.215,18,30.156,{"date":434,"open":435,"high":436,"low":437,"close":438,"change":439,"percent_change":440,"volume":441,"transactions":442,"vwap":443},"2026-08-19",30.3,30.34,30.21,30.3146,0.1527,0.51,4341.884,30,30.2196,{"date":445,"open":446,"high":447,"low":446,"close":447,"change":448,"percent_change":449,"volume":450,"transactions":357,"vwap":451},"2026-08-18",30.13,30.1619,-0.1532,-0.51,1094.182,30.1319,{"date":453,"open":454,"high":454,"low":454,"close":454,"change":455,"percent_change":456,"volume":457,"transactions":266,"vwap":458},"2026-08-17",30.3151,-0.1874,-0.61,57.182,30.3799,{"date":460,"open":461,"high":462,"low":463,"close":463,"change":464,"percent_change":465,"volume":466,"transactions":316,"vwap":467},"2026-08-14",30.71,30.73,30.5025,-0.0781,-0.26,5011.182,30.6645,{"date":469,"open":470,"high":471,"low":470,"close":471,"change":472,"percent_change":473,"volume":474,"transactions":431,"vwap":475},"2026-08-13",30.52,30.5806,0.1845,0.61,269.182,30.5111,{"date":477,"open":478,"high":479,"low":478,"close":479,"change":480,"percent_change":106,"volume":481,"transactions":189,"vwap":482},"2026-08-12",30.33,30.3961,0.0193,454.182,30.3713,{"date":484,"open":485,"high":485,"low":486,"close":486,"change":487,"percent_change":488,"volume":489,"transactions":189,"vwap":490},"2026-08-11",30.385,30.3768,-0.1021,-0.33,1826.182,30.3903,{"date":492,"open":470,"high":493,"low":494,"close":495,"change":496,"percent_change":497,"volume":498,"transactions":499,"vwap":500},"2026-08-10",30.55,30.46,30.4789,-0.1787,-0.58,1328.182,42,30.5351,{"date":502,"open":503,"high":503,"low":504,"close":505,"change":506,"percent_change":507,"volume":508,"transactions":509,"vwap":510},"2026-08-07",30.66,30.64,30.6576,0.2303,0.76,349.182,45,30.6691,{"date":512,"open":513,"high":514,"low":513,"close":514,"change":515,"percent_change":516,"volume":517,"transactions":518,"vwap":519},"2026-08-06",30.38,30.4273,-0.1449,-0.47,115.182,16,30.3934,{"date":521,"open":522,"high":523,"low":524,"close":523,"change":525,"percent_change":456,"volume":526,"transactions":527,"vwap":528},"2026-08-05",30.47,30.5722,30.44,-0.1873,1650.9183,26,30.4483,{"date":530,"open":531,"high":532,"low":531,"close":532,"change":533,"percent_change":534,"volume":535,"transactions":64,"vwap":536},"2026-08-04",30.53,30.7595,0.5729,1.9,1360.9183,30.5779,{"date":538,"open":539,"high":540,"low":539,"close":540,"change":541,"percent_change":542,"volume":543,"transactions":266,"vwap":544},"2026-08-03",30.09,30.1866,0.2394,0.8,477.0833,30.0877,{"date":546,"open":547,"high":548,"low":549,"close":548,"change":550,"percent_change":551,"volume":552,"transactions":553,"vwap":554},"2026-07-31",29.715,29.9472,29.65,0.0245,0.08,3101.9183,46,29.6699,{"date":556,"open":245,"high":245,"low":557,"close":557,"change":558,"percent_change":559,"volume":560,"transactions":398,"vwap":561},"2026-07-30",29.9227,0.3477,1.18,301.919632,30.0069,{"date":563,"open":564,"high":565,"low":566,"close":566,"change":567,"percent_change":568,"volume":569,"transactions":570,"vwap":571},"2026-07-29",29.71,30.06,29.575,-0.3065,-1.03,1193.8563,34,29.9369,{"date":573,"open":574,"high":575,"low":574,"close":576,"change":577,"percent_change":578,"volume":579,"transactions":64,"vwap":580},"2026-07-28",29.7,29.9,29.8815,0.142,0.48,899.2103,29.7824,{"date":582,"open":583,"high":583,"low":321,"close":584,"change":585,"percent_change":198,"volume":586,"transactions":587,"vwap":588},"2026-07-27",29.75,29.7395,0.0099,638.9513,41,29.7433,{"date":590,"open":591,"high":592,"low":593,"close":593,"change":594,"percent_change":595,"volume":596,"transactions":597,"vwap":598},"2026-07-24",29.83,29.88,29.7296,-0.0507,-0.17,1519.0826,39,29.847,{"date":600,"open":247,"high":247,"low":601,"close":602,"change":603,"percent_change":216,"volume":604,"transactions":527,"vwap":605},"2026-07-23",29.78,29.7803,-0.4396,2299.0826,29.9868,{"date":607,"open":608,"high":608,"low":609,"close":609,"change":610,"percent_change":333,"volume":611,"transactions":357,"vwap":612},"2026-07-22",30.25,30.2199,-0.1236,244.9756,30.2424,{"date":614,"open":615,"high":616,"low":617,"close":617,"change":618,"percent_change":619,"volume":620,"transactions":527,"vwap":621},"2026-07-21",30.35,30.4099,30.3435,0.1247,0.41,1281.1926,30.3701,{"date":623,"open":379,"high":379,"low":624,"close":624,"change":625,"percent_change":626,"volume":627,"transactions":597,"vwap":628},"2026-07-20",30.2188,-0.1078,-0.36,2602.4516,30.3201,{"date":630,"open":631,"high":632,"low":631,"close":633,"change":634,"percent_change":635,"volume":636,"transactions":637,"vwap":638},"2026-07-17",30.22,30.43,30.3266,-0.1886,-0.62,11005.1926,61,30.3759,{"date":640,"open":641,"high":641,"low":494,"close":642,"change":643,"percent_change":644,"volume":645,"transactions":189,"vwap":646},"2026-07-16",30.59,30.5152,-0.1841,-0.6,525.1926,30.5362,{"date":648,"open":649,"high":650,"low":493,"close":650,"change":651,"percent_change":404,"volume":652,"transactions":398,"vwap":653},"2026-07-15",30.56,30.6993,0.1815,547.1926,30.5849,{"date":655,"open":656,"high":657,"low":656,"close":657,"change":658,"percent_change":659,"volume":660,"transactions":661,"vwap":662},"2026-07-14",30.465,30.5178,0.0473,0.16,717.1926,19,30.5071,{"date":664,"open":665,"high":666,"low":667,"close":668,"change":669,"percent_change":670,"volume":671,"transactions":672,"vwap":673},"2026-07-13",30.6999,30.7,30.36,30.4705,-0.2385,-0.78,15411.1926,63,30.4936,{"date":675,"open":531,"high":676,"low":531,"close":677,"change":678,"percent_change":679,"volume":680,"transactions":9,"vwap":677},"2026-07-10",30.77,30.709,0.119,0.39,800,{"date":682,"open":683,"high":684,"low":683,"close":641,"change":685,"percent_change":686,"volume":687,"transactions":9,"vwap":641},"2026-07-09",30.31,30.63,0.189,0.62,1700,{"date":689,"open":435,"high":379,"low":690,"close":691,"change":692,"percent_change":693,"volume":694,"transactions":9,"vwap":691},"2026-07-08",30.28,30.401,-0.015,-0.05,500,{"date":696,"open":697,"high":697,"low":697,"close":697,"change":698,"percent_change":699,"volume":700,"transactions":9,"vwap":697},"2026-07-07",30.416,-0.305,-0.99,200,{"date":702,"open":703,"high":704,"low":705,"close":704,"change":706,"percent_change":707,"volume":708,"transactions":9,"vwap":704},"2026-07-06",30.491,30.721,30.49,0.285,0.94,2200,{"date":710,"open":615,"high":711,"low":690,"close":711,"change":712,"percent_change":713,"volume":714,"transactions":9,"vwap":711},"2026-07-02",30.436,-0.023,-0.08,900,{"date":716,"open":717,"high":717,"low":717,"close":717,"change":718,"percent_change":719,"volume":720,"transactions":9,"vwap":717},"2026-07-01",30.459,-0.137,-0.45,100,{"date":722,"open":494,"high":723,"low":494,"close":723,"change":724,"percent_change":725,"volume":700,"transactions":9,"vwap":723},"2026-06-30",30.596,0.208,0.68,{"date":727,"open":631,"high":728,"low":437,"close":728,"change":729,"percent_change":37,"volume":694,"transactions":9,"vwap":728},"2026-06-29",30.388,0.22,{"date":731,"open":732,"high":733,"low":734,"close":733,"change":735,"percent_change":679,"volume":736,"transactions":9,"vwap":733},"2026-06-26",30.08,30.168,29.99,0.118,400,{"date":738,"open":411,"high":411,"low":739,"close":739,"change":740,"percent_change":456,"volume":680,"transactions":9,"vwap":739},"2026-06-25",30.049999,-0.185,{"date":742,"open":387,"high":387,"low":743,"close":743,"change":744,"percent_change":299,"volume":745,"transactions":9,"vwap":743},"2026-06-24",30.235,-0.089,300,{"date":747,"open":748,"high":748,"low":748,"close":748,"change":749,"percent_change":750,"volume":720,"transactions":9,"vwap":748},"2026-06-23",30.324,-0.264,-0.86,{"date":752,"open":753,"high":753,"low":754,"close":755,"change":756,"percent_change":757,"volume":758,"transactions":9,"vwap":755},"2026-06-22",30.855,30.57,30.588,-0.271,-0.88,3000,{"date":760,"open":761,"high":762,"low":761,"close":762,"change":763,"percent_change":764,"volume":765,"transactions":9,"vwap":762},"2026-06-18",30.67,30.859,0.366,1.2,2500,{"date":767,"open":761,"high":666,"low":768,"close":769,"change":770,"percent_change":771,"volume":772,"transactions":9,"vwap":769},"2026-06-17",30.475,30.493,-0.351,-1.14,600,{"date":774,"open":775,"high":775,"low":776,"close":776,"change":777,"percent_change":456,"volume":745,"transactions":9,"vwap":776},"2026-06-16",31.11,30.844,-0.189,{"date":779,"open":780,"high":781,"low":780,"close":782,"change":783,"percent_change":784,"volume":772,"transactions":9,"vwap":782},"2026-06-15",31.030001,31.09,31.033001,0.383,1.25,{"date":786,"open":787,"high":788,"low":787,"close":789,"change":790,"percent_change":791,"volume":792,"transactions":9,"vwap":789},"2026-06-12",30.549,30.76,30.65,0.135,0.44,5100,{"date":794,"open":739,"high":795,"low":575,"close":795,"change":796,"percent_change":797,"volume":798,"transactions":9,"vwap":795},"2026-06-11",30.515,0.493,1.64,2900,{"date":800,"open":478,"high":436,"low":801,"close":801,"change":802,"percent_change":803,"volume":804,"transactions":9,"vwap":801},"2026-06-10",30.021999,-0.314,-1.04,89100,{"date":806,"open":807,"high":808,"low":807,"close":808,"change":809,"percent_change":810,"volume":772,"transactions":9,"vwap":808},"2026-06-09",30.15,30.336,-0.171,-0.56,{"date":812,"open":813,"high":504,"low":814,"close":814,"change":815,"percent_change":816,"volume":817,"transactions":9,"vwap":814},"2026-06-08",30.565,30.507,0.04,0.13,1100,{"date":819,"open":820,"high":820,"low":821,"close":822,"change":823,"percent_change":824,"volume":825,"transactions":9,"vwap":822},"2026-06-05",30.84,30.4,30.467,-0.85,-2.71,6100,{"date":827,"open":828,"high":829,"low":830,"close":829,"change":831,"percent_change":832,"volume":833,"transactions":9,"vwap":829},"2026-06-04",31.07,31.317,31.059999,-0.133,-0.42,3200,{"date":835,"open":836,"high":837,"low":838,"close":839,"change":840,"percent_change":841,"volume":842,"transactions":9,"vwap":839},"2026-06-03",31.471,31.57,31.38,31.45,-0.117,-0.37,7300,{"date":844,"open":845,"high":24,"low":845,"close":846,"change":847,"percent_change":679,"volume":848,"transactions":9,"vwap":846},"2026-06-02",31.48,31.567,0.123,32800,{"date":850,"open":851,"high":852,"low":853,"close":852,"change":854,"percent_change":855,"volume":856,"transactions":9,"vwap":852},"2026-06-01",31.41,31.444,31.27,-0.056,-0.18,2600,{"date":858,"open":859,"high":859,"low":851,"close":860,"change":861,"percent_change":862,"volume":856,"transactions":9,"vwap":860},"2026-05-29",31.55,31.5,0.076,0.24,{"date":864,"open":865,"high":866,"low":865,"close":866,"change":867,"percent_change":868,"volume":772,"transactions":9,"vwap":866},"2026-05-28",31.16,31.424,0.203,0.65,{"date":870,"open":871,"high":871,"low":872,"close":873,"change":854,"percent_change":855,"volume":874,"transactions":9,"vwap":873},"2026-05-27",31.31,31.19,31.221,4200,{"date":876,"open":877,"high":878,"low":879,"close":879,"change":880,"percent_change":707,"volume":687,"transactions":9,"vwap":879},"2026-05-26",31.296,31.3,31.277,0.292,{"date":882,"open":883,"high":209,"low":884,"close":885,"change":886,"percent_change":887,"volume":888,"transactions":9,"vwap":885},"2026-05-22",30.9,30.87,30.985,0.145,0.47,1800,{"date":890,"open":761,"high":820,"low":761,"close":820,"change":891,"percent_change":106,"volume":817,"transactions":9,"vwap":820},"2026-05-21",0.02,{"date":893,"open":788,"high":894,"low":788,"close":894,"change":895,"percent_change":896,"volume":745,"transactions":9,"vwap":894},"2026-05-20",30.82,0.386,1.27,{"date":898,"open":899,"high":899,"low":478,"close":900,"change":901,"percent_change":902,"volume":173,"transactions":9,"vwap":900},"2026-05-19",30.51,30.434,-0.301,-0.98,{"date":904,"open":905,"high":905,"low":684,"close":906,"change":907,"percent_change":908,"volume":888,"transactions":9,"vwap":906},"2026-05-18",30.83,30.735,-0.085,-0.28,{"date":910,"open":911,"high":912,"low":894,"close":894,"change":913,"percent_change":216,"volume":736,"transactions":9,"vwap":894},"2026-05-15",30.85,30.89,-0.455,{"date":915,"open":916,"high":871,"low":916,"close":917,"change":918,"percent_change":919,"volume":772,"transactions":9,"vwap":917},"2026-05-14",31.25,31.275,0.324,1.05,{"date":921,"open":905,"high":922,"low":905,"close":922,"change":923,"percent_change":158,"volume":772,"transactions":9,"vwap":922},"2026-05-13",30.951,0.226,{"date":925,"open":666,"high":926,"low":666,"close":926,"change":264,"percent_change":832,"volume":745,"transactions":9,"vwap":926},"2026-05-12",30.725,{"date":928,"open":883,"high":929,"low":753,"close":753,"change":930,"percent_change":187,"volume":888,"transactions":9,"vwap":753},"2026-05-11",30.914,-0.143,{"date":932,"open":933,"high":934,"low":884,"close":934,"change":935,"percent_change":936,"volume":937,"transactions":9,"vwap":934},"2026-05-08",30.97,30.998,0.518,1.7,7100,{"date":939,"open":641,"high":788,"low":821,"close":940,"change":941,"percent_change":942,"volume":943,"transactions":9,"vwap":940},"2026-05-07",30.48,-0.21,-0.68,8900,{"date":945,"open":522,"high":946,"low":522,"close":946,"change":947,"percent_change":948,"volume":888,"transactions":9,"vwap":946},"2026-05-06",30.69,0.445,1.47,{"date":950,"open":951,"high":387,"low":951,"close":952,"change":953,"percent_change":58,"volume":687,"transactions":9,"vwap":952},"2026-05-05",30.11,30.245,0.356,{"date":955,"open":956,"high":956,"low":957,"close":958,"change":959,"percent_change":960,"volume":874,"transactions":9,"vwap":958},"2026-05-04",30.040001,29.81,29.889,-0.231,-0.77,{"date":962,"open":437,"high":690,"low":963,"close":963,"change":964,"percent_change":965,"volume":833,"transactions":9,"vwap":963},"2026-05-01",30.12,0.069,0.23,{"date":967,"open":278,"high":968,"low":278,"close":969,"change":970,"percent_change":971,"volume":758,"transactions":9,"vwap":969},"2026-04-30",30.1,30.051001,0.369,1.24,{"date":973,"open":974,"high":321,"low":566,"close":975,"change":976,"percent_change":111,"volume":977,"transactions":9,"vwap":975},"2026-04-29",29.585,29.682,-0.003,3100,{"date":979,"open":980,"high":981,"low":320,"close":981,"change":982,"percent_change":314,"volume":680,"transactions":9,"vwap":981},"2026-04-28",29.63,29.685,-0.235,{"date":984,"open":985,"high":985,"low":986,"close":987,"change":988,"percent_change":989,"volume":990,"transactions":9,"vwap":987},"2026-04-27",29.94,29.87,29.92,-0.103,-0.34,1900,{"date":992,"open":993,"high":994,"low":995,"close":994,"change":996,"percent_change":997,"volume":998,"transactions":9,"vwap":994},"2026-04-24",29.865,30.023001,29.8,0.305,1.03,1200,{"date":1000,"open":361,"high":1001,"low":1002,"close":1003,"change":1004,"percent_change":299,"volume":1005,"transactions":9,"vwap":1003},"2026-04-23",29.89,29.56,29.718,-0.086,9500,{"date":1007,"open":278,"high":1008,"low":278,"close":1008,"change":1009,"percent_change":1010,"volume":1011,"transactions":9,"vwap":1008},"2026-04-22",29.804,0.326,1.11,2000,{"date":1013,"open":1014,"high":1015,"low":1016,"close":1016,"change":1017,"percent_change":1018,"volume":1019,"transactions":9,"vwap":1016},"2026-04-21",29.5,29.545,29.478,-0.07,-0.24,2400,{"date":1021,"open":295,"high":295,"low":1022,"close":1023,"change":1024,"percent_change":1025,"volume":1026,"transactions":9,"vwap":1023},"2026-04-20",29.49,29.548,-0.012,-0.04,2100,{"date":1028,"open":301,"high":301,"low":1029,"close":1002,"change":1030,"percent_change":1031,"volume":1032,"transactions":9,"vwap":1002},"2026-04-17",29.45,0.225,0.77,8700,{"date":1034,"open":1035,"high":288,"low":1036,"close":1037,"change":1038,"percent_change":1039,"volume":1040,"transactions":9,"vwap":1037},"2026-04-16",29.3,29.27,29.335,0.028,0.1,6900,{"date":1042,"open":1043,"high":1044,"low":1045,"close":1044,"change":1046,"percent_change":1047,"volume":1048,"transactions":9,"vwap":1044},"2026-04-15",29.225,29.307,29.14,0.267,0.92,3800,{"date":1050,"open":1051,"high":1052,"low":1053,"close":1052,"change":1054,"percent_change":65,"volume":1055,"transactions":9,"vwap":1052},"2026-04-14",28.87,29.040001,28.86,0.26,4400,{"date":1057,"open":1058,"high":1059,"low":1058,"close":1059,"change":790,"percent_change":887,"volume":833,"transactions":9,"vwap":1059},"2026-04-13",28.63,28.78,{"date":1061,"open":1062,"high":1063,"low":1062,"close":1063,"change":1064,"percent_change":1065,"volume":772,"transactions":9,"vwap":1063},"2026-04-10",28.6,28.645,0.015,0.05,{"date":1067,"open":1068,"high":1069,"low":1068,"close":1058,"change":1070,"percent_change":1071,"volume":1072,"transactions":9,"vwap":1058},"2026-04-09",28.5,28.76,0.093,0.33,5800,{"date":1074,"open":1075,"high":1075,"low":1068,"close":1076,"change":1077,"percent_change":1078,"volume":1079,"transactions":9,"vwap":1076},"2026-04-08",28.56,28.537,0.492,1.75,1500,{"date":1081,"open":1082,"high":1083,"low":1082,"close":1083,"change":1084,"percent_change":1085,"volume":990,"transactions":9,"vwap":1083},"2026-04-07",27.76,28.045,0.049,0.18,{"date":1087,"open":1088,"high":1089,"low":1088,"close":1089,"change":1090,"percent_change":729,"volume":694,"transactions":9,"vwap":1089},"2026-04-06",27.88,27.996,0.061,{"date":1092,"open":1093,"high":1094,"low":1093,"close":1095,"change":1096,"percent_change":146,"volume":1048,"transactions":9,"vwap":1095},"2026-04-02",27.61,27.98,27.935,0.105,{"date":1098,"open":1082,"high":1099,"low":1100,"close":1101,"change":1102,"percent_change":1103,"volume":1104,"transactions":9,"vwap":1101},"2026-04-01",27.87,27.73,27.83,-0.032,-0.11,7500,{"date":1106,"open":1107,"high":1107,"low":1107,"close":1107,"change":1108,"percent_change":1109,"volume":694,"transactions":9,"vwap":1107},"2026-03-31",27.862,0.461,1.68,{"date":1111,"open":1112,"high":1113,"low":25,"close":1114,"change":1115,"percent_change":1116,"volume":1117,"transactions":9,"vwap":1114},"2026-03-30",27.48,27.6,27.401,-0.045,-0.16,10400,{"date":1119,"open":1120,"high":1120,"low":1121,"close":1121,"change":465,"percent_change":429,"volume":998,"transactions":9,"vwap":1121},"2026-03-27",27.58,27.446,{"date":1123,"open":1124,"high":1125,"low":1124,"close":1126,"change":1127,"percent_change":1128,"volume":1129,"transactions":9,"vwap":1126},"2026-03-26",27.64,27.96,27.706,-0.339,-1.21,1600,{"date":1131,"open":1132,"high":1132,"low":1083,"close":1083,"change":1133,"percent_change":1134,"volume":736,"transactions":9,"vwap":1083},"2026-03-25",28.079,0.219,0.79,{"date":1136,"open":1137,"high":1138,"low":1137,"close":1139,"change":840,"percent_change":832,"volume":772,"transactions":9,"vwap":1139},"2026-03-24",27.82,27.885,27.826,{"date":1141,"open":1125,"high":1142,"low":1143,"close":1144,"change":1145,"percent_change":136,"volume":825,"transactions":9,"vwap":1144},"2026-03-23",28.01,27.89,27.943,0.182,{"date":1147,"open":1148,"high":1125,"low":1149,"close":1150,"change":1151,"percent_change":1152,"volume":888,"transactions":9,"vwap":1150},"2026-03-20",27.9,27.755,27.761,-0.372,-1.32,{"date":1154,"open":374,"high":1155,"low":1156,"close":1155,"change":1157,"percent_change":1065,"volume":1158,"transactions":9,"vwap":1155},"2026-03-19",28.133,27.985,0.013,4300,{"date":1160,"open":1161,"high":1162,"low":1163,"close":1163,"change":989,"percent_change":1164,"volume":1165,"transactions":9,"vwap":1163},"2026-03-18",28.29,28.31,28.12,-1.19,8000,{"date":1167,"open":1168,"high":1168,"low":1169,"close":1170,"change":232,"percent_change":941,"volume":1171,"transactions":9,"vwap":1170},"2026-03-17",28.65,28.41,28.46,4100,{"date":1173,"open":1170,"high":1174,"low":1170,"close":1174,"change":1175,"percent_change":686,"volume":714,"transactions":9,"vwap":1174},"2026-03-16",28.52,0.175,{"date":1177,"open":1178,"high":1179,"low":1180,"close":1179,"change":941,"percent_change":1181,"volume":714,"transactions":9,"vwap":1179},"2026-03-13",28.32,28.345,28.261,-0.74,{"date":1183,"open":1184,"high":1184,"low":1185,"close":1185,"change":1186,"percent_change":1187,"volume":772,"transactions":9,"vwap":1185},"2026-03-12",28.591,28.555,-0.265,-0.92,{"date":1189,"open":1190,"high":1190,"low":1191,"close":1191,"change":264,"percent_change":719,"volume":1192,"transactions":9,"vwap":1191},"2026-03-11",29.02,28.82,1300,{"date":1194,"open":1195,"high":1196,"low":1197,"close":1197,"change":831,"percent_change":187,"volume":990,"transactions":9,"vwap":1197},"2026-03-10",28.99,29.16,28.95,{"date":1199,"open":1051,"high":1200,"low":1201,"close":1200,"change":1202,"percent_change":1203,"volume":990,"transactions":9,"vwap":1200},"2026-03-09",29.083,28.794,0.248,0.86,{"date":1205,"open":1206,"high":1207,"low":1206,"close":1208,"change":1209,"percent_change":1210,"volume":1011,"transactions":9,"vwap":1208},"2026-03-06",28.811,29.030001,28.835,-0.232,-0.8,{"date":1212,"open":1213,"high":1213,"low":1190,"close":1214,"change":1215,"percent_change":1216,"volume":1217,"transactions":9,"vwap":1214},"2026-03-05",29.22,29.066999,-0.113,-0.39,5300,{"date":1219,"open":195,"high":195,"low":1220,"close":1221,"change":1175,"percent_change":1222,"volume":1223,"transactions":9,"vwap":1221},"2026-03-04",29.175,29.18,0.6,5000,{"date":1225,"open":1226,"high":1227,"low":1228,"close":1229,"change":1230,"percent_change":1231,"volume":1232,"transactions":9,"vwap":1229},"2026-03-03",28.79,29.049999,28.72,29.0049992,-0.204,-0.7,7700,{"date":1234,"open":1235,"high":1236,"low":1237,"close":1236,"change":1238,"percent_change":1239,"volume":736,"transactions":9,"vwap":1236},"2026-03-02",29.08,29.209,29.059999,-0.156,-0.53,{"date":1241,"open":1242,"high":1242,"low":1242,"close":1242,"change":1243,"percent_change":1244,"volume":720,"transactions":9,"vwap":1242},"2026-02-27",29.365,-0.055,-0.19,{"date":1246,"open":1247,"high":1248,"low":1247,"close":1248,"change":941,"percent_change":1249,"volume":694,"transactions":9,"vwap":1248},"2026-02-26",29.418,29.42,-0.71,{"date":1251,"open":1252,"high":583,"low":301,"close":980,"change":790,"percent_change":1253,"volume":1254,"transactions":9,"vwap":980},"2026-02-25",29.67,0.46,10500,{"date":1256,"open":1248,"high":1257,"low":1248,"close":1257,"change":1258,"percent_change":578,"volume":700,"transactions":9,"vwap":1257},"2026-02-24",29.495,0.141,{"date":1260,"open":1261,"high":1261,"low":1261,"close":1261,"change":1215,"percent_change":1262,"volume":700,"transactions":9,"vwap":1261},"2026-02-23",29.354,-0.38,{"date":1264,"open":1265,"high":1014,"low":1266,"close":1267,"change":1268,"percent_change":1253,"volume":1269,"transactions":9,"vwap":1267},"2026-02-20",29.43,29.36,29.467,0.136,4800,{"date":1271,"open":1266,"high":1248,"low":1272,"close":1272,"change":1273,"percent_change":465,"volume":1274,"transactions":9,"vwap":1272},"2026-02-19",29.331,-0.076,32400,{"date":1276,"open":288,"high":1265,"low":18,"close":1277,"change":1278,"percent_change":422,"volume":687,"transactions":9,"vwap":1277},"2026-02-18",29.407,0.082,{"date":1280,"open":1221,"high":1281,"low":1221,"close":1282,"change":1064,"percent_change":1065,"volume":1283,"transactions":9,"vwap":1282},"2026-02-17",29.33,29.325,1400,{"date":1285,"open":1286,"high":1286,"low":1287,"close":1287,"change":1288,"percent_change":1289,"volume":1290,"transactions":9,"vwap":1287},"2026-02-13",29.4,29.31,0.055,0.19,3700,{"date":1292,"open":1293,"high":1293,"low":1294,"close":1294,"change":908,"percent_change":1295,"volume":1296,"transactions":9,"vwap":1294},"2026-02-12",29.54,29.255,-0.95,12600,{"date":1298,"open":329,"high":329,"low":1299,"close":1300,"change":1301,"percent_change":551,"volume":1232,"transactions":9,"vwap":1300},"2026-02-11",29.38,29.535,0.025,{"date":1303,"open":1304,"high":1304,"low":1305,"close":287,"change":1306,"percent_change":1307,"volume":694,"transactions":9,"vwap":287},"2026-02-10",29.61,29.47,-0.105,-0.35,{"date":1309,"open":1310,"high":980,"low":1310,"close":1311,"change":382,"percent_change":1312,"volume":708,"transactions":9,"vwap":1311},"2026-02-09",29.48,29.615,0.3,{"date":1314,"open":193,"high":1002,"low":1036,"close":1315,"change":1316,"percent_change":65,"volume":874,"transactions":9,"vwap":1315},"2026-02-06",29.525,0.262,{"date":1318,"open":1287,"high":1319,"low":1320,"close":1321,"change":1322,"percent_change":635,"volume":825,"transactions":9,"vwap":1321},"2026-02-05",29.34,29.24,29.263,-0.182,{"date":1324,"open":297,"high":297,"low":1325,"close":1326,"change":1327,"percent_change":372,"volume":708,"transactions":9,"vwap":1326},"2026-02-04",29.345,29.445,-0.147,{"date":1329,"open":993,"high":993,"low":297,"close":1330,"change":1331,"percent_change":1332,"volume":990,"transactions":9,"vwap":1330},"2026-02-03",29.592,-0.278,-0.93,{"date":1334,"open":213,"high":1335,"low":213,"close":986,"change":1336,"percent_change":1337,"volume":765,"transactions":9,"vwap":986},"2026-02-02",29.879,0.086,0.29,{"date":1339,"open":410,"high":410,"low":1340,"close":1341,"change":809,"percent_change":1342,"volume":1005,"transactions":9,"vwap":1341},"2026-01-30",29.73,29.784,-0.57,{"date":1344,"open":575,"high":410,"low":1345,"close":1346,"change":907,"percent_change":908,"volume":1347,"transactions":9,"vwap":1346},"2026-01-29",29.66,29.955,7400,{"date":1349,"open":1350,"high":1350,"low":1351,"close":956,"change":1038,"percent_change":382,"volume":1347,"transactions":9,"vwap":956},"2026-01-28",30.5,29.98,{"date":1353,"open":739,"high":446,"low":442,"close":1354,"change":1355,"percent_change":1356,"volume":1357,"transactions":9,"vwap":1354},"2026-01-27",30.011999,0.102,0.34,11200,{"date":1359,"open":329,"high":410,"low":1360,"close":1361,"change":1362,"percent_change":1071,"volume":825,"transactions":9,"vwap":1361},"2026-01-26",29.86,29.91,0.099,{"date":1364,"open":549,"high":1365,"low":549,"close":1366,"change":1367,"percent_change":1368,"volume":1369,"transactions":9,"vwap":1366},"2026-01-23",29.82,29.811,0.081,0.27,16300,{"date":1371,"open":1372,"high":1373,"low":549,"close":1340,"change":1374,"percent_change":1375,"volume":1376,"transactions":9,"vwap":1340},"2026-01-22",29.734,29.79,0.091,0.31,5700,{"date":1378,"open":1014,"high":1379,"low":1305,"close":1380,"change":1381,"percent_change":306,"volume":1382,"transactions":9,"vwap":1380},"2026-01-21",29.695,29.639,0.239,13800,{"date":1384,"open":1373,"high":1373,"low":1266,"close":1286,"change":1385,"percent_change":1386,"volume":798,"transactions":9,"vwap":1286},"2026-01-20",-0.412,-1.38,{"date":1388,"open":1373,"high":1389,"low":213,"close":1389,"change":1390,"percent_change":232,"volume":1048,"transactions":9,"vwap":1389},"2026-01-16",29.812,-0.019,{"date":1392,"open":329,"high":329,"low":1393,"close":1393,"change":1394,"percent_change":1065,"volume":1269,"transactions":9,"vwap":1393},"2026-01-15",29.831,0.016,{"date":1396,"open":1397,"high":1398,"low":574,"close":1398,"change":1399,"percent_change":1262,"volume":687,"transactions":9,"vwap":1398},"2026-01-14",29.779,29.815,-0.115,{"date":1401,"open":247,"high":247,"low":1361,"close":1402,"change":1403,"percent_change":713,"volume":1404,"transactions":9,"vwap":1402},"2026-01-13",29.93,-0.025,3600,{"date":1406,"open":410,"high":410,"low":1402,"close":1346,"change":1407,"percent_change":891,"volume":1408,"transactions":9,"vwap":1346},"2026-01-12",0.006,272900,{"date":1410,"open":1361,"high":734,"low":1001,"close":1411,"change":1175,"percent_change":404,"volume":874,"transactions":9,"vwap":1411},"2026-01-09",29.949,{"date":1413,"open":361,"high":591,"low":564,"close":1414,"change":1415,"percent_change":1416,"volume":1417,"transactions":9,"vwap":1414},"2026-01-08",29.774,-0.092,-0.31,32900,{"date":1419,"open":1402,"high":369,"low":591,"close":1420,"change":1421,"percent_change":855,"volume":1422,"transactions":9,"vwap":1420},"2026-01-07",29.866,-0.054,11400,{"date":1424,"open":591,"high":985,"low":1398,"close":987,"change":1425,"percent_change":1426,"volume":1232,"transactions":9,"vwap":987},"2026-01-06",0.165,0.55,{"date":1428,"open":1429,"high":1429,"low":278,"close":1430,"change":1278,"percent_change":422,"volume":1171,"transactions":9,"vwap":1430},"2026-01-05",29.84,29.755,{"date":1432,"open":1433,"high":1433,"low":311,"close":1434,"change":1435,"percent_change":488,"volume":1436,"transactions":9,"vwap":1434},"2026-01-02",29.855,29.673,-0.099,4600,{"date":1438,"open":361,"high":1360,"low":361,"close":1439,"change":1440,"percent_change":1307,"volume":1441,"transactions":9,"vwap":1439},"2025-12-31",29.772,-0.106,4500,{"date":1443,"open":1444,"high":1361,"low":957,"close":1445,"change":22,"percent_change":198,"volume":1446,"transactions":9,"vwap":1445},"2025-12-30",29.875,29.878,10300,{"date":1448,"open":575,"high":1449,"low":591,"close":1450,"change":1415,"percent_change":1416,"volume":842,"transactions":9,"vwap":1450},"2025-12-29",29.916,29.868,{"date":1452,"open":247,"high":247,"low":1361,"close":410,"change":815,"percent_change":816,"volume":1290,"transactions":9,"vwap":410},"2025-12-26",{"date":1454,"open":1402,"high":985,"low":1455,"close":987,"change":1065,"percent_change":1456,"volume":1457,"transactions":9,"vwap":987},"2025-12-24",29.913,0.17,3400,{"date":1459,"open":361,"high":986,"low":361,"close":986,"change":232,"percent_change":396,"volume":1460,"transactions":9,"vwap":986},"2025-12-23",22100,{"date":1462,"open":985,"high":985,"low":987,"close":1402,"change":1463,"percent_change":1464,"volume":1465,"transactions":9,"vwap":1402},"2025-12-22",0.033,0.11,3300,{"date":1467,"open":986,"high":734,"low":1468,"close":1469,"change":1470,"percent_change":1471,"volume":1472,"transactions":9,"vwap":1469},"2025-12-19",29.863,29.897,0.133,0.45,14600,{"date":1474,"open":564,"high":1429,"low":278,"close":1475,"change":1425,"percent_change":1476,"volume":1477,"transactions":9,"vwap":1475},"2025-12-18",29.764,0.56,19200,{"date":1479,"open":1480,"high":1480,"low":1481,"close":1482,"change":1483,"percent_change":71,"volume":687,"transactions":9,"vwap":1482},"2025-12-17",29.822,29.58,29.599,-0.323,{"date":1485,"open":957,"high":1486,"low":957,"close":1487,"change":1488,"percent_change":965,"volume":1489,"transactions":9,"vwap":1487},"2025-12-16",29.935,29.922,0.068,7600,{"date":1491,"open":732,"high":732,"low":1429,"close":1492,"change":1493,"percent_change":497,"volume":1422,"transactions":9,"vwap":1492},"2025-12-15",29.854,-0.173,{"date":1495,"open":1496,"high":1496,"low":734,"close":1497,"change":1498,"percent_change":1499,"volume":874,"transactions":9,"vwap":1497},"2025-12-12",30.125,30.027,-0.44,-1.44,{"date":1501,"open":1502,"high":822,"low":1503,"close":822,"change":1504,"percent_change":1505,"volume":1506,"transactions":9,"vwap":822},"2025-12-11",30.437,30.32,-0.082,-0.27,6600,{"date":1508,"open":379,"high":787,"low":1509,"close":787,"change":1510,"percent_change":1511,"volume":888,"transactions":9,"vwap":787},"2025-12-10",30.361,0.114,0.37,{"date":1513,"open":821,"high":1514,"low":821,"close":1514,"change":1157,"percent_change":815,"volume":1457,"transactions":9,"vwap":1514},"2025-12-09",30.435,{"date":1516,"open":1517,"high":1518,"low":683,"close":1519,"change":1520,"percent_change":1505,"volume":1521,"transactions":9,"vwap":1519},"2025-12-08",30.452,30.58,30.422,-0.081,48100,{"date":1523,"open":1518,"high":1518,"low":1524,"close":1524,"change":1525,"percent_change":729,"volume":1283,"transactions":9,"vwap":1524},"2025-12-05",30.503,0.066,{"date":1527,"open":632,"high":1528,"low":1529,"close":1502,"change":713,"percent_change":465,"volume":1506,"transactions":9,"vwap":1502},"2025-12-04",30.525,30.37,{"date":1531,"open":1532,"high":1518,"low":524,"close":1533,"change":1534,"percent_change":1535,"volume":1536,"transactions":9,"vwap":1533},"2025-12-03",30.45,30.517,-0.005,-0.02,26800,{"date":1538,"open":531,"high":641,"low":494,"close":1539,"change":1540,"percent_change":126,"volume":1541,"transactions":9,"vwap":1539},"2025-12-02",30.522,0.122,6300,{"date":1543,"open":1544,"high":1544,"low":513,"close":821,"change":1545,"percent_change":1332,"volume":1546,"transactions":9,"vwap":821},"2025-12-01",30.485,-0.284,6200,{"date":1548,"open":641,"high":1549,"low":1518,"close":1549,"change":1070,"percent_change":1312,"volume":1550,"transactions":9,"vwap":1549},"2025-11-28",30.684,2300,{"date":1552,"open":470,"high":1553,"low":470,"close":1554,"change":577,"percent_change":887,"volume":765,"transactions":9,"vwap":1554},"2025-11-26",30.685,30.591,{"date":1556,"open":1557,"high":1558,"low":435,"close":1559,"change":1560,"percent_change":1561,"volume":1019,"transactions":9,"vwap":1559},"2025-11-25",30.345,30.489,30.449,0.161,0.53,{"date":1563,"open":391,"high":1564,"low":1565,"close":1564,"change":1566,"percent_change":1567,"volume":1550,"transactions":9,"vwap":1564},"2025-11-24",30.288,30.23,0.417,1.4,{"date":1569,"open":1340,"high":330,"low":1340,"close":1570,"change":551,"percent_change":1368,"volume":1079,"transactions":9,"vwap":1570},"2025-11-21",29.871,{"date":1572,"open":1573,"high":1573,"low":1574,"close":1574,"change":1575,"percent_change":1576,"volume":1577,"transactions":9,"vwap":1574},"2025-11-20",29.999,29.791,-0.333,-1.11,18400,{"date":1579,"open":1580,"high":1580,"low":968,"close":1581,"change":1582,"percent_change":729,"volume":687,"transactions":9,"vwap":1581},"2025-11-19",30.136,30.124,0.067,{"date":1584,"open":821,"high":788,"low":247,"close":1585,"change":744,"percent_change":1586,"volume":1587,"transactions":9,"vwap":1585},"2025-11-18",30.056999,-0.3,8500,{"date":1589,"open":435,"high":1590,"low":1591,"close":1592,"change":1593,"percent_change":324,"volume":1594,"transactions":9,"vwap":1592},"2025-11-17",30.379,30.082001,30.146,-0.121,22300,{"date":1596,"open":1597,"high":1597,"low":1598,"close":1598,"change":1599,"percent_change":832,"volume":1457,"transactions":9,"vwap":1598},"2025-11-14",30.42,30.267,-0.127,{"date":1601,"open":641,"high":684,"low":608,"close":1602,"change":1603,"percent_change":1604,"volume":1605,"transactions":9,"vwap":1602},"2025-11-13",30.394,-0.514,-1.66,9800,{"date":1607,"open":1608,"high":1608,"low":820,"close":1609,"change":891,"percent_change":106,"volume":1610,"transactions":9,"vwap":1609},"2025-11-12",30.988,30.908,10600,{"date":1612,"open":1613,"high":1614,"low":1613,"close":1615,"change":1463,"percent_change":1464,"volume":1376,"transactions":9,"vwap":1615},"2025-11-11",30.72,30.92,30.888,{"date":1617,"open":1618,"high":753,"low":1619,"close":753,"change":578,"percent_change":1620,"volume":1621,"transactions":9,"vwap":753},"2025-11-10",30.819,30.62,1.58,7900,{"date":1623,"open":1624,"high":1625,"low":1626,"close":1625,"change":1627,"percent_change":198,"volume":1628,"transactions":9,"vwap":1625},"2025-11-07",30.218,30.375,30.0090008,0.009,2800,{"date":1630,"open":946,"high":666,"low":478,"close":1631,"change":1632,"percent_change":1633,"volume":1634,"transactions":9,"vwap":1631},"2025-11-06",30.366,-0.394,-1.28,9700,{"date":1636,"open":905,"high":1614,"low":462,"close":788,"change":678,"percent_change":679,"volume":765,"transactions":9,"vwap":788},"2025-11-05",{"date":1638,"open":1639,"high":912,"low":1640,"close":1640,"change":1641,"percent_change":1642,"volume":1643,"transactions":9,"vwap":1640},"2025-11-04",30.875,30.641,-0.482,-1.55,13000,{"date":1645,"open":1646,"high":1646,"low":775,"close":1647,"change":1648,"percent_change":1649,"volume":1650,"transactions":9,"vwap":1647},"2025-11-03",31.247,31.123,-0.028,-0.09,5600,{"date":1652,"open":1653,"high":1654,"low":1655,"close":1656,"change":1258,"percent_change":1471,"volume":1005,"transactions":9,"vwap":1656},"2025-10-31",31.23,31.32,31.077999,31.151,{"date":1658,"open":1659,"high":872,"low":1660,"close":1660,"change":1661,"percent_change":1662,"volume":1506,"transactions":9,"vwap":1660},"2025-10-30",31.15,31.01,-0.315,-1.01,{"date":1664,"open":851,"high":1665,"low":916,"close":1666,"change":382,"percent_change":1337,"volume":1223,"transactions":9,"vwap":1666},"2025-10-29",31.43,31.325,{"date":1668,"open":462,"high":916,"low":462,"close":1669,"change":1670,"percent_change":507,"volume":1296,"transactions":9,"vwap":1669},"2025-10-28",31.235,0.237,{"date":1672,"open":1673,"high":934,"low":1673,"close":934,"change":1674,"percent_change":1078,"volume":1079,"transactions":9,"vwap":934},"2025-10-27",30.78,0.534,{"date":1676,"open":632,"high":470,"low":379,"close":1677,"change":1678,"percent_change":1679,"volume":856,"transactions":9,"vwap":1677},"2025-10-24",30.464,0.299,0.99,{"date":1681,"open":1682,"high":631,"low":1682,"close":1683,"change":1096,"percent_change":151,"volume":1171,"transactions":9,"vwap":1683},"2025-10-23",30.14,30.165,{"date":1685,"open":1686,"high":1686,"low":987,"close":1687,"change":1688,"percent_change":568,"volume":1404,"transactions":9,"vwap":1687},"2025-10-22",30.238,30.059999,-0.313,{"date":1690,"open":754,"high":754,"low":436,"close":1691,"change":1025,"percent_change":264,"volume":998,"transactions":9,"vwap":1691},"2025-10-21",30.373,{"date":1693,"open":387,"high":1532,"low":387,"close":1694,"change":1695,"percent_change":65,"volume":1696,"transactions":9,"vwap":1694},"2025-10-20",30.413,0.272,11300,{"date":1698,"open":1699,"high":411,"low":1001,"close":1700,"change":1540,"percent_change":619,"volume":1701,"transactions":9,"vwap":1700},"2025-10-17",29.902,30.141,3900,{"date":1703,"open":1704,"high":1704,"low":1705,"close":1705,"change":1706,"percent_change":1649,"volume":694,"transactions":9,"vwap":1705},"2025-10-16",30.19,30.018999,-0.026,{"date":1708,"open":963,"high":608,"low":592,"close":254,"change":1709,"percent_change":1561,"volume":1710,"transactions":9,"vwap":254},"2025-10-15",0.157,59300,{"date":1712,"open":564,"high":247,"low":980,"close":1713,"change":1714,"percent_change":1715,"volume":1541,"transactions":9,"vwap":1713},"2025-10-14",29.888,-0.176,-0.59,{"date":1717,"open":592,"high":1718,"low":592,"close":1719,"change":1720,"percent_change":1721,"volume":1011,"transactions":9,"vwap":1719},"2025-10-13",30.07,30.063999,0.511,1.73,{"date":1723,"open":1503,"high":1503,"low":297,"close":1724,"change":1725,"percent_change":1726,"volume":1727,"transactions":9,"vwap":1724},"2025-10-10",29.553,-0.747,-2.47,11500,{"date":1729,"open":1730,"high":1730,"low":1731,"close":435,"change":692,"percent_change":693,"volume":1171,"transactions":9,"vwap":435},"2025-10-09",30.316,30.213,{"date":1733,"open":963,"high":1734,"low":963,"close":1735,"change":1736,"percent_change":1737,"volume":1055,"transactions":9,"vwap":1735},"2025-10-08",30.318,30.315,0.265,0.88,{"date":1739,"open":1740,"high":1741,"low":1265,"close":739,"change":1714,"percent_change":497,"volume":1742,"transactions":9,"vwap":739},"2025-10-07",30.17,30.26,59800,{"date":1744,"open":1619,"high":1619,"low":1745,"close":1745,"change":1746,"percent_change":473,"volume":1290,"transactions":9,"vwap":1745},"2025-10-06",30.226,0.183,{"date":1748,"open":968,"high":1704,"low":985,"close":1749,"change":1750,"percent_change":1751,"volume":1752,"transactions":9,"vwap":1749},"2025-10-03",30.042999,-0.167,-0.55,16900,{"date":1754,"open":1755,"high":1756,"low":1755,"close":437,"change":1367,"percent_change":1368,"volume":714,"transactions":9,"vwap":437},"2025-10-02",30.16,30.27,{"date":1758,"open":963,"high":1759,"low":963,"close":1759,"change":1760,"percent_change":1535,"volume":745,"transactions":9,"vwap":1759},"2025-10-01",30.129,-0.007,{"date":1762,"open":1351,"high":1580,"low":1351,"close":1580,"change":1763,"percent_change":1054,"volume":1465,"transactions":9,"vwap":1580},"2025-09-30",0.078,{"date":1765,"open":807,"high":411,"low":369,"close":1766,"change":1540,"percent_change":619,"volume":1767,"transactions":9,"vwap":1766},"2025-09-29",30.058001,49200,{"date":1769,"open":1770,"high":985,"low":986,"close":1771,"change":1772,"percent_change":1773,"volume":817,"transactions":9,"vwap":1771},"2025-09-26",29.895,29.936,0.041,0.14,{"date":1775,"open":361,"high":442,"low":1340,"close":1770,"change":1776,"percent_change":719,"volume":1777,"transactions":9,"vwap":1770},"2025-09-25",-0.135,17500,{"date":1779,"open":968,"high":968,"low":247,"close":1780,"change":1781,"percent_change":488,"volume":1129,"transactions":9,"vwap":1780},"2025-09-24",30.030001,-0.1,{"date":1783,"open":1565,"high":1784,"low":446,"close":446,"change":1785,"percent_change":644,"volume":1786,"transactions":9,"vwap":446},"2025-09-23",30.253,-0.183,6000,{"date":1788,"open":1789,"high":615,"low":1790,"close":1791,"change":1792,"percent_change":1511,"volume":1436,"transactions":9,"vwap":1791},"2025-09-22",30.172,30.155,30.313,0.113,{"date":1794,"open":968,"high":1795,"low":739,"close":1795,"change":1796,"percent_change":1797,"volume":1072,"transactions":9,"vwap":1795},"2025-09-19",30.2,0.129,0.43,{"date":1799,"open":1800,"high":608,"low":1800,"close":1801,"change":1802,"percent_change":1803,"volume":842,"transactions":9,"vwap":1801},"2025-09-18",29.975,30.070999,0.156,0.52,{"date":1805,"open":329,"high":1573,"low":1806,"close":1806,"change":1807,"percent_change":626,"volume":998,"transactions":9,"vwap":1806},"2025-09-17",29.915,-0.109,{"date":1809,"open":437,"high":437,"low":330,"close":1810,"change":840,"percent_change":1216,"volume":1811,"transactions":9,"vwap":1810},"2025-09-16",30.024,15400,{"date":1813,"open":1814,"high":1700,"low":1814,"close":1700,"change":1815,"percent_change":1203,"volume":687,"transactions":9,"vwap":1700},"2025-09-15",29.993,0.257,{"date":1817,"open":1340,"high":987,"low":321,"close":1818,"change":1706,"percent_change":1649,"volume":1819,"transactions":9,"vwap":1818},"2025-09-12",29.884,4900,{"date":1821,"open":1351,"high":734,"low":1444,"close":1361,"change":1822,"percent_change":1289,"volume":1823,"transactions":9,"vwap":1361},"2025-09-11",0.056,14200,{"date":1825,"open":987,"high":1585,"low":957,"close":1492,"change":1560,"percent_change":1826,"volume":1827,"transactions":9,"vwap":1492},"2025-09-10",0.54,8300,{"date":1829,"open":329,"high":329,"low":1015,"close":1830,"change":1831,"percent_change":619,"volume":1832,"transactions":9,"vwap":1830},"2025-09-09",29.693,0.121,18200,{"date":1834,"open":1835,"high":1836,"low":1293,"close":1837,"change":1425,"percent_change":1476,"volume":1838,"transactions":9,"vwap":1837},"2025-09-08",29.606,31.6,29.572,77100,{"date":1840,"open":1360,"high":1360,"low":1277,"close":1277,"change":1841,"percent_change":1842,"volume":1843,"transactions":9,"vwap":1277},"2025-09-05",-0.043,-0.15,4000,{"date":1845,"open":1846,"high":1029,"low":1846,"close":1029,"change":1847,"percent_change":1010,"volume":817,"transactions":9,"vwap":1029},"2025-09-04",29.288,0.322,{"date":1849,"open":1229,"high":1196,"low":1229,"close":1850,"change":1851,"percent_change":158,"volume":990,"transactions":9,"vwap":1850},"2025-09-03",29.128,0.215,{"date":1853,"open":1854,"high":1854,"low":1855,"close":1856,"change":1688,"percent_change":1857,"volume":1217,"transactions":9,"vwap":1856},"2025-09-02",29.09,28.572,28.913,-1.07,{"date":1859,"open":1287,"high":1287,"low":1860,"close":1861,"change":1862,"percent_change":1863,"volume":1055,"transactions":9,"vwap":1861},"2025-08-29",29.19,29.226,-0.257,-0.87,{"date":1865,"open":1266,"high":1866,"low":1266,"close":1866,"change":1582,"percent_change":965,"volume":1867,"transactions":9,"vwap":1866},"2025-08-28",29.483,700,{"date":1869,"open":1228,"high":1022,"low":1228,"close":1870,"change":1871,"percent_change":1337,"volume":1357,"transactions":9,"vwap":1870},"2025-08-27",29.416,0.084,{"date":1873,"open":1035,"high":1874,"low":1875,"close":1876,"change":1877,"percent_change":659,"volume":1878,"transactions":9,"vwap":1876},"2025-08-26",29.35,29.15,29.332,0.046,13400,{"date":1880,"open":1881,"high":1286,"low":1882,"close":1882,"change":1883,"percent_change":232,"volume":1546,"transactions":9,"vwap":1882},"2025-08-25",29.297,29.286,-0.017,{"date":1885,"open":1886,"high":1248,"low":1886,"close":1887,"change":1888,"percent_change":1889,"volume":1890,"transactions":9,"vwap":1887},"2025-08-22",29.13,29.303,0.419,1.45,9300,{"date":1892,"open":1893,"high":1893,"low":1894,"close":1894,"change":1895,"percent_change":1715,"volume":1079,"transactions":9,"vwap":1894},"2025-08-21",29.017,28.884,-0.172,{"date":1897,"open":1235,"high":1045,"low":1898,"close":1899,"change":1841,"percent_change":1842,"volume":798,"transactions":9,"vwap":1899},"2025-08-20",28.84,29.056,{"date":1901,"open":1319,"high":1319,"low":1902,"close":1902,"change":1903,"percent_change":1904,"volume":1223,"transactions":9,"vwap":1902},"2025-08-19",29.099001,-0.352,-1.2,{"date":1906,"open":297,"high":297,"low":1248,"close":1907,"change":1908,"percent_change":713,"volume":1457,"transactions":9,"vwap":1907},"2025-08-18",29.451,-0.024,{"date":1910,"open":1227,"high":1911,"low":1227,"close":1911,"change":1912,"percent_change":832,"volume":856,"transactions":9,"vwap":1911},"2025-08-15",29.475,-0.123,{"date":1914,"open":549,"high":1345,"low":1915,"close":1916,"change":1038,"percent_change":382,"volume":1628,"transactions":9,"vwap":1916},"2025-08-14",29.52,29.598,{"date":1918,"open":549,"high":1919,"low":1300,"close":301,"change":106,"percent_change":1920,"volume":990,"transactions":9,"vwap":301},"2025-08-13",29.668,0.2,{"date":1922,"open":442,"high":442,"low":1923,"close":287,"change":965,"percent_change":1134,"volume":1924,"transactions":9,"vwap":287},"2025-08-12",29.32,5200,{"date":1926,"open":1927,"high":1927,"low":1928,"close":1928,"change":1115,"percent_change":1842,"volume":1457,"transactions":9,"vwap":1928},"2025-08-11",29.44,29.28,{"date":1930,"open":1931,"high":1927,"low":1036,"close":1282,"change":1932,"percent_change":473,"volume":765,"transactions":9,"vwap":1282},"2025-08-08",29.317,0.179,{"date":1934,"open":1035,"high":1035,"low":1935,"close":1935,"change":1877,"percent_change":659,"volume":1283,"transactions":9,"vwap":1935},"2025-08-07",29.146,{"date":1937,"open":1207,"high":1196,"low":1195,"close":1938,"change":1939,"percent_change":136,"volume":1079,"transactions":9,"vwap":1938},"2025-08-06",29.1,0.192,{"date":1941,"open":1942,"high":1942,"low":1943,"close":1944,"change":1945,"percent_change":1946,"volume":1404,"transactions":9,"vwap":1944},"2025-08-05",29.2,28.9,28.908,-0.184,-0.63,{"date":1948,"open":1949,"high":1045,"low":1949,"close":1950,"change":1951,"percent_change":1952,"volume":758,"transactions":9,"vwap":1950},"2025-08-04",28.7,29.091999,0.407,1.42,{"date":1954,"open":1063,"high":1898,"low":1063,"close":1955,"change":1956,"percent_change":1957,"volume":1958,"transactions":9,"vwap":1955},"2025-08-01",28.685,-0.405,-1.39,17700,{"date":1960,"open":1961,"high":1961,"low":1227,"close":1854,"change":1962,"percent_change":1649,"volume":1963,"transactions":9,"vwap":1854},"2025-07-31",29.25,-0.027,6400,{"date":1965,"open":1966,"high":1966,"low":1967,"close":1968,"change":1969,"percent_change":1970,"volume":714,"transactions":9,"vwap":1968},"2025-07-30",29.21,29.011999,29.117,0.043,0.15,{"date":1972,"open":1973,"high":1942,"low":1974,"close":1974,"change":1301,"percent_change":382,"volume":765,"transactions":9,"vwap":1974},"2025-07-29",29.17,29.073999,{"date":1976,"open":1351,"high":1351,"low":1977,"close":1977,"change":1978,"percent_change":551,"volume":1026,"transactions":9,"vwap":1977},"2025-07-28",29.049,0.024,{"date":1980,"open":1190,"high":1981,"low":1982,"close":1983,"change":1984,"percent_change":1985,"volume":1550,"transactions":9,"vwap":1983},"2025-07-25",29.12,28.97,29.025,-0.009,-0.03,{"date":1987,"open":1988,"high":1235,"low":1989,"close":1990,"change":1991,"percent_change":37,"volume":1628,"transactions":9,"vwap":1990},"2025-07-24",28.941,28.94,29.034,0.209,{"date":1993,"open":1994,"high":1943,"low":1994,"close":1995,"change":1996,"percent_change":1085,"volume":798,"transactions":9,"vwap":1995},"2025-07-23",28.735,28.825,0.052,{"date":1998,"open":1994,"high":1053,"low":1999,"close":2000,"change":281,"percent_change":832,"volume":1457,"transactions":9,"vwap":2000},"2025-07-22",28.71,28.773,{"date":2002,"open":2003,"high":2003,"low":2004,"close":2004,"change":207,"percent_change":2005,"volume":700,"transactions":9,"vwap":2004},"2025-07-21",28.96,28.893,0.42,{"date":2007,"open":2008,"high":2009,"low":2000,"close":2000,"change":2010,"percent_change":2011,"volume":833,"transactions":9,"vwap":2000},"2025-07-18",28.845,28.85,-0.072,-0.25,{"date":2013,"open":2014,"high":1196,"low":2014,"close":2008,"change":2015,"percent_change":1426,"volume":2016,"transactions":9,"vwap":2008},"2025-07-17",28.58,0.159,28200,{"date":2018,"open":2019,"high":2020,"low":1855,"close":2020,"change":1978,"percent_change":551,"volume":888,"transactions":9,"vwap":2020},"2025-07-16",28.625,28.686,{"date":2022,"open":1053,"high":1053,"low":2023,"close":2023,"change":2024,"percent_change":396,"volume":1890,"transactions":9,"vwap":2023},"2025-07-15",28.662,-0.058,{"date":2026,"open":1168,"high":2027,"low":1168,"close":1228,"change":2028,"percent_change":862,"volume":2029,"transactions":9,"vwap":1228},"2025-07-14",28.8,0.07,12300,{"date":2031,"open":1190,"high":1190,"low":2014,"close":1168,"change":891,"percent_change":2028,"volume":1274,"transactions":9,"vwap":1168},"2025-07-11",{"date":2033,"open":2034,"high":2027,"low":2035,"close":1058,"change":891,"percent_change":2028,"volume":2036,"transactions":9,"vwap":1058},"2025-07-10",28.69,28.605,43200,{"date":2038,"open":2039,"high":1898,"low":2040,"close":2040,"change":198,"percent_change":1039,"volume":2041,"transactions":9,"vwap":2040},"2025-07-09",28.64,28.61,9000,{"date":2043,"open":2044,"high":2045,"low":2044,"close":2014,"change":2046,"percent_change":1116,"volume":1254,"transactions":9,"vwap":2014},"2025-07-08",28.1,28.67,-0.046,{"date":2048,"open":2049,"high":2049,"low":1174,"close":2050,"change":2051,"percent_change":2052,"volume":2041,"transactions":9,"vwap":2050},"2025-07-07",28.74,28.626,-0.294,-1.02,{"date":2054,"open":442,"high":442,"low":1069,"close":2055,"change":2056,"percent_change":1679,"volume":2057,"transactions":9,"vwap":2055},"2025-07-03",28.92,0.284,61100,{"date":2059,"open":2060,"high":2049,"low":1062,"close":2061,"change":2062,"percent_change":1071,"volume":2063,"transactions":9,"vwap":2061},"2025-07-02",28.602,28.636,0.094,59900,{"date":2065,"open":1197,"high":1197,"low":2066,"close":2067,"change":2068,"percent_change":771,"volume":2069,"transactions":9,"vwap":2067},"2025-07-01",28.47,28.542,-0.329,243300,{"date":2071,"open":2072,"high":2072,"low":2073,"close":2074,"change":2075,"percent_change":2076,"volume":874,"transactions":9,"vwap":2074},"2025-06-30",28.89,28.81,28.871,0.143,0.5,{"date":2078,"open":1226,"high":1226,"low":1068,"close":2079,"change":2080,"percent_change":791,"volume":2081,"transactions":9,"vwap":2079},"2025-06-27",28.728,0.125,17900,{"date":2083,"open":2014,"high":2049,"low":2014,"close":2084,"change":2085,"percent_change":2086,"volume":1019,"transactions":9,"vwap":2084},"2025-06-26",28.603,0.263,0.93,{"date":2088,"open":218,"high":218,"low":2089,"close":2090,"change":2091,"percent_change":1054,"volume":173,"transactions":9,"vwap":2090},"2025-06-25",28.319,28.34,0.073,{"date":2093,"open":430,"high":2094,"low":2095,"close":2094,"change":2096,"percent_change":2097,"volume":772,"transactions":9,"vwap":2094},"2025-06-24",28.267,28.16,0.301,1.08,{"date":2099,"open":2100,"high":2100,"low":2100,"close":2100,"change":1746,"percent_change":136,"volume":745,"transactions":9,"vwap":2100},"2025-06-23",27.966,{"date":2102,"open":2103,"high":2103,"low":2103,"close":2103,"change":2104,"percent_change":1018,"volume":720,"transactions":9,"vwap":2103},"2025-06-20",27.783,-0.067,{"date":2106,"open":2107,"high":1125,"low":2108,"close":2109,"change":1984,"percent_change":1985,"volume":2110,"transactions":9,"vwap":2109},"2025-06-18",27.92,27.828,27.85,40300,{"date":2112,"open":2113,"high":2114,"low":2115,"close":2115,"change":2116,"percent_change":2011,"volume":990,"transactions":9,"vwap":2115},"2025-06-17",28.02,28.09,27.859,-0.071,{"date":2118,"open":1163,"high":2119,"low":2120,"close":2120,"change":1709,"percent_change":2121,"volume":2122,"transactions":9,"vwap":2120},"2025-06-16",28.13,27.93,0.57,3500,{"date":2124,"open":2125,"high":2126,"low":2127,"close":2128,"change":1151,"percent_change":1152,"volume":2129,"transactions":9,"vwap":2128},"2025-06-13",27.86,28.030001,27.71,27.773,12200,{"date":2131,"open":2132,"high":2133,"low":2134,"close":2134,"change":2135,"percent_change":1054,"volume":2136,"transactions":9,"vwap":2134},"2025-06-12",28.155,28.21,28.145,0.074,4700,{"date":2138,"open":2139,"high":2139,"low":2140,"close":2141,"change":2142,"percent_change":1464,"volume":1217,"transactions":9,"vwap":2141},"2025-06-11",28.25,28.049999,28.070999,0.031,{"date":2144,"open":2145,"high":2146,"low":2145,"close":2146,"change":2147,"percent_change":1456,"volume":687,"transactions":9,"vwap":2146},"2025-06-10",27.977,28.040001,0.048,{"date":2149,"open":2150,"high":2151,"low":2152,"close":2152,"change":2153,"percent_change":198,"volume":2154,"transactions":9,"vwap":2152},"2025-06-09",28.36,28.37,27.992,0.007,15300,{"date":2156,"open":2157,"high":2119,"low":2158,"close":1156,"change":22,"percent_change":815,"volume":2159,"transactions":9,"vwap":1156},"2025-06-06",28.084999,27.95,18700,{"date":2161,"open":2139,"high":2139,"low":2162,"close":2162,"change":840,"percent_change":832,"volume":1823,"transactions":9,"vwap":2162},"2025-06-05",27.975,{"date":2164,"open":2146,"high":2165,"low":2146,"close":2166,"change":1802,"percent_change":1476,"volume":708,"transactions":9,"vwap":2166},"2025-06-04",28.14,28.091999,{"date":2168,"open":2169,"high":2170,"low":2169,"close":2171,"change":923,"percent_change":2172,"volume":2173,"transactions":9,"vwap":2171},"2025-06-03",27.72,28.059999,27.936,0.82,15100,{"date":2175,"open":2176,"high":2177,"low":1113,"close":2127,"change":2178,"percent_change":713,"volume":1117,"transactions":9,"vwap":2127},"2025-06-02",27.66,27.729,-0.022,{"date":2180,"open":2181,"high":2182,"low":2183,"close":2184,"change":2185,"percent_change":816,"volume":1465,"transactions":9,"vwap":2184},"2025-05-30",27.68,27.8,27.56,27.732,0.037,{"date":2187,"open":2188,"high":2189,"low":2190,"close":2189,"change":2191,"percent_change":862,"volume":745,"transactions":9,"vwap":2189},"2025-05-29",27.691,27.695,27.685,0.065,{"date":2193,"open":2127,"high":2194,"low":2195,"close":2195,"change":2196,"percent_change":488,"volume":798,"transactions":9,"vwap":2195},"2025-05-28",27.75,27.63,-0.091,{"date":2198,"open":2199,"high":2200,"low":2201,"close":2202,"change":2203,"percent_change":2204,"volume":2205,"transactions":9,"vwap":2202},"2025-05-27",27.572,27.77,27.57,27.721,0.441,1.62,19400,{"date":2207,"open":2208,"high":2208,"low":2208,"close":2208,"change":2209,"percent_change":2210,"volume":720,"transactions":9,"vwap":2208},"2025-05-23",27.28,-0.118,-0.43,{"date":2212,"open":2213,"high":2214,"low":2215,"close":2215,"change":2216,"percent_change":22,"volume":1117,"transactions":9,"vwap":2215},"2025-05-22",27.461,27.54,27.398,0.003,{"date":2218,"open":2219,"high":2219,"low":2219,"close":2219,"change":982,"percent_change":823,"volume":700,"transactions":9,"vwap":2219},"2025-05-21",27.395,{"date":2221,"open":2176,"high":2176,"low":2222,"close":2195,"change":2223,"percent_change":1416,"volume":736,"transactions":9,"vwap":2195},"2025-05-20",27.55,-0.087,{"date":2225,"open":2226,"high":2227,"low":2228,"close":2227,"change":2229,"percent_change":1039,"volume":714,"transactions":9,"vwap":2227},"2025-05-19",27.7,27.717,27.53,0.027,{"date":2231,"open":2232,"high":2233,"low":1093,"close":2233,"change":1096,"percent_change":146,"volume":765,"transactions":9,"vwap":2233},"2025-05-16",27.646,27.69,{"date":2235,"open":2201,"high":2236,"low":2222,"close":2236,"change":2237,"percent_change":1375,"volume":694,"transactions":9,"vwap":2236},"2025-05-15",27.585,0.085,{"date":2239,"open":2222,"high":2240,"low":2241,"close":2241,"change":2178,"percent_change":713,"volume":856,"transactions":9,"vwap":2241},"2025-05-14",27.59,27.5,{"date":2243,"open":2244,"high":2201,"low":2244,"close":2245,"change":2246,"percent_change":707,"volume":998,"transactions":9,"vwap":2245},"2025-05-13",27.45,27.522,0.255,{"date":2248,"open":2249,"high":2249,"low":2250,"close":2251,"change":2252,"percent_change":2253,"volume":1011,"transactions":9,"vwap":2251},"2025-05-12",27.65,27.032,27.267,0.427,1.59,{"date":2255,"open":2256,"high":2257,"low":2258,"close":2259,"change":1157,"percent_change":1065,"volume":2260,"transactions":9,"vwap":2259},"2025-05-09",26.88,26.99,26.81,26.84,14700,{"date":2262,"open":2263,"high":2257,"low":2264,"close":2265,"change":2266,"percent_change":396,"volume":2267,"transactions":9,"vwap":2265},"2025-05-08",26.94,26.77,26.827,-0.053,9400,{"date":2269,"open":2258,"high":2256,"low":2270,"close":2256,"change":1374,"percent_change":1356,"volume":1867,"transactions":9,"vwap":2256},"2025-05-07",26.74,{"date":2272,"open":2273,"high":2274,"low":2275,"close":2276,"change":1627,"percent_change":198,"volume":874,"transactions":9,"vwap":2276},"2025-05-06",26.78,26.86,26.7,26.789,{"date":2278,"open":2279,"high":2279,"low":2280,"close":2273,"change":1025,"percent_change":1842,"volume":173,"transactions":9,"vwap":2273},"2025-05-05",26.82,26.755,{"date":2282,"open":2283,"high":250,"low":2283,"close":2279,"change":207,"percent_change":1471,"volume":1924,"transactions":9,"vwap":2279},"2025-05-02",26.14,{"date":2285,"open":2286,"high":2287,"low":2275,"close":2275,"change":2288,"percent_change":644,"volume":1465,"transactions":9,"vwap":2275},"2025-05-01",26.795,26.85,-0.162,{"date":2290,"open":2291,"high":2292,"low":2291,"close":2293,"change":1996,"percent_change":1289,"volume":1634,"transactions":9,"vwap":2293},"2025-04-30",26.746,26.9,26.862,{"date":2295,"open":2296,"high":2259,"low":2296,"close":2258,"change":816,"percent_change":51,"volume":1290,"transactions":9,"vwap":2258},"2025-04-29",26.75,{"date":2298,"open":2299,"high":2300,"low":2301,"close":2300,"change":355,"percent_change":355,"volume":1019,"transactions":9,"vwap":2300},"2025-04-28",26.645,26.68,26.57,{"date":2303,"open":2304,"high":2270,"low":2305,"close":2300,"change":2229,"percent_change":1039,"volume":2306,"transactions":9,"vwap":2300},"2025-04-25",26.58,26.51,67900,{"date":2308,"open":2309,"high":2310,"low":2309,"close":2311,"change":2312,"percent_change":2313,"volume":1217,"transactions":9,"vwap":2311},"2025-04-24",26.435,26.73,26.653,0.411,1.57,{"date":2315,"open":2316,"high":2317,"low":2318,"close":2319,"change":1670,"percent_change":2320,"volume":1223,"transactions":9,"vwap":2319},"2025-04-23",26.45,26.48,26.15,26.242,0.91,{"date":179,"open":2322,"high":2323,"low":175,"close":2324,"change":1534,"percent_change":1535,"volume":1819,"transactions":9,"vwap":2324},26.01,26.059999,26.0049992]