[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-CBTA":3,"homepage-market-summary":27,"stock-historical-CBTA":169},{"ticker":4,"date":5,"profile":6,"dividend":12,"quote":16},"CBTA","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 Bitcoin 80 Series Structured Alt Protection ETF - April","Cboe BZX",null,"ETF",true,{"dividend_yield":13,"annual_dividend":14,"frequency":15,"next_ex_date":9},1.0008,0.248,"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},24.7226,24.78,-0.0574,-0.23,18.4324,33.57,19.96,1543.9834181792828,35,375,{"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":177},365,1000,{"period_high":22,"period_low":23,"average_volume":173,"total_volume":174,"period_return":175,"latest_close":17,"start_date":176,"end_date":5},1763,643539.837963,-9.4,"2025-04-22",[178,181,187,196,204,212,220,228,236,246,253,260,268,275,282,289,298,305,312,321,328,335,342,352,359,365,375,385,393,402,410,418,427,435,442,449,455,461,468,476,483,490,497,503,511,519,529,536,543,553,559,566,572,578,583,589,596,602,609,615,623,629,635,642,650,656,661,667,673,680,687,694,700,707,714,719,724,730,733,740,746,752,757,763,769,773,778,786,792,798,806,811,816,821,826,832,837,843,848,854,862,868,875,880,885,890,897,905,909,914,921,925,930,936,941,945,951,958,966,971,978,984,988,994,1002,1008,1016,1022,1026,1031,1035,1040,1046,1052,1058,1062,1066,1071,1077,1081,1087,1093,1098,1106,1111,1116,1121,1126,1133,1140,1146,1151,1156,1161,1166,1175,1180,1187,1193,1199,1203,1208,1214,1220,1227,1232,1239,1245,1250,1257,1261,1267,1272,1277,1282,1287,1291,1297,1301,1307,1311,1317,1322,1327,1335,1340,1347,1355,1360,1367,1370,1374,1377,1382,1387,1394,1400,1405,1409,1414,1419,1425,1431,1436,1440,1445,1451,1457,1461,1467,1474,1481,1485,1489,1494,1500,1506,1510,1517,1522,1529,1535,1540,1548,1553,1559,1564,1569,1577,1586,1592,1596,1602,1607,1613,1620,1625,1629,1635,1640,1647,1655,1663,1669,1675,1681,1687,1691,1695,1699,1703,1708,1713,1718,1722,1729,1735,1741,1747,1752,1757,1762,1767,1774,1778,1782,1787,1793,1800,1806,1811,1816,1822,1827,1832,1838,1845,1849,1854,1859,1864,1869,1873,1878,1882,1887,1893,1899,1905,1910,1916,1921,1925,1930,1934,1940,1947,1952,1956,1960,1967,1971,1976,1980,1985,1991,1995,2002,2005,2009,2014,2020,2025,2031,2038,2044,2049,2055,2062,2066,2071,2077,2083,2089,2096,2100,2106,2112,2120,2126,2130,2135,2141,2147,2153,2160,2166,2170,2177,2182,2188,2192,2197,2203,2210,2216,2220,2225,2232,2238,2242,2247,2253,2260,2267,2274,2281,2285,2292,2298,2302,2306,2311,2316,2323],{"date":5,"open":17,"high":17,"low":17,"close":17,"change":19,"percent_change":20,"volume":21,"transactions":179,"vwap":180},18,24.9273,{"date":182,"open":18,"high":18,"low":18,"close":18,"change":183,"percent_change":184,"volume":185,"transactions":179,"vwap":186},"2026-10-01",0.1889,0.77,120.3924,24.7601,{"date":188,"open":189,"high":190,"low":189,"close":190,"change":191,"percent_change":192,"volume":193,"transactions":194,"vwap":195},"2026-09-30",24.58,24.5911,0.047,0.19,245.472263,20,24.5849,{"date":197,"open":198,"high":198,"low":198,"close":198,"change":199,"percent_change":200,"volume":201,"transactions":202,"vwap":203},"2026-09-29",24.5441,0.0293,0.12,150.2254,21,24.4874,{"date":205,"open":206,"high":206,"low":206,"close":206,"change":207,"percent_change":208,"volume":209,"transactions":210,"vwap":211},"2026-09-28",24.5148,-0.048,-0.2,17.3924,14,24.5084,{"date":213,"open":214,"high":214,"low":214,"close":214,"change":215,"percent_change":216,"volume":217,"transactions":218,"vwap":219},"2026-09-25",24.5628,-0.0115,-0.05,49.4324,19,24.5109,{"date":221,"open":222,"high":223,"low":222,"close":223,"change":224,"percent_change":225,"volume":226,"transactions":202,"vwap":227},"2026-09-24",24.55,24.5743,0.006,0.02,302.7994,24.5489,{"date":229,"open":230,"high":230,"low":230,"close":230,"change":231,"percent_change":232,"volume":233,"transactions":234,"vwap":235},"2026-09-23",24.5683,-0.2611,-1.05,16.3924,17,24.6497,{"date":237,"open":238,"high":239,"low":240,"close":240,"change":241,"percent_change":242,"volume":243,"transactions":244,"vwap":245},"2026-09-22",24.84,24.8401,24.8294,0.0189,0.08,1519.3924,22,24.8391,{"date":247,"open":18,"high":248,"low":18,"close":248,"change":249,"percent_change":250,"volume":251,"transactions":194,"vwap":252},"2026-09-21",24.8105,0.7323,3.04,1463.4324,24.7777,{"date":254,"open":255,"high":255,"low":255,"close":255,"change":256,"percent_change":257,"volume":258,"transactions":194,"vwap":259},"2026-09-18",24.0782,0.766,3.29,195.4334,23.9517,{"date":261,"open":262,"high":262,"low":262,"close":262,"change":263,"percent_change":264,"volume":265,"transactions":266,"vwap":267},"2026-09-17",23.3122,0.1392,0.6,15.3924,16,23.2599,{"date":269,"open":270,"high":270,"low":270,"close":270,"change":271,"percent_change":272,"volume":273,"transactions":266,"vwap":274},"2026-09-16",23.173,0.029,0.13,23.3924,23.0613,{"date":276,"open":277,"high":277,"low":277,"close":277,"change":278,"percent_change":279,"volume":265,"transactions":280,"vwap":281},"2026-09-15",23.144,-0.4864,-2.06,15,23.2295,{"date":283,"open":284,"high":285,"low":284,"close":285,"change":286,"percent_change":56,"volume":287,"transactions":179,"vwap":288},"2026-09-14",23.51,23.6304,0.2779,12927.4344,23.5102,{"date":290,"open":291,"high":292,"low":291,"close":292,"change":293,"percent_change":294,"volume":295,"transactions":296,"vwap":297},"2026-09-11",23.31,23.3525,0.0856,0.37,1295.4344,24,23.3263,{"date":299,"open":300,"high":300,"low":300,"close":300,"change":301,"percent_change":302,"volume":303,"transactions":266,"vwap":304},"2026-09-10",23.2669,-0.1681,-0.72,14.8214,23.2608,{"date":306,"open":307,"high":307,"low":307,"close":307,"change":308,"percent_change":309,"volume":310,"transactions":218,"vwap":311},"2026-09-09",23.435,-0.0049,-0.02,134.4344,23.4501,{"date":313,"open":314,"high":314,"low":315,"close":316,"change":317,"percent_change":318,"volume":319,"transactions":179,"vwap":320},"2026-09-08",23.45,23.43,23.4399,-0.208,-0.88,327.4344,23.4353,{"date":322,"open":323,"high":323,"low":323,"close":323,"change":324,"percent_change":325,"volume":326,"transactions":266,"vwap":327},"2026-09-04",23.6479,-0.2852,-1.19,102.4344,23.6196,{"date":329,"open":330,"high":330,"low":330,"close":330,"change":331,"percent_change":332,"volume":333,"transactions":179,"vwap":334},"2026-09-03",23.9331,0.6261,2.69,124.1344,23.7817,{"date":336,"open":337,"high":338,"low":337,"close":338,"change":339,"percent_change":309,"volume":340,"transactions":194,"vwap":341},"2026-09-02",23.28,23.307,-0.0048,358.4064,23.2784,{"date":343,"open":344,"high":345,"low":346,"close":345,"change":347,"percent_change":348,"volume":349,"transactions":350,"vwap":351},"2026-09-01",23.25,23.3118,23.22,-0.2102,-0.89,452.7994,26,23.2379,{"date":353,"open":354,"high":354,"low":354,"close":354,"change":355,"percent_change":356,"volume":357,"transactions":234,"vwap":358},"2026-08-31",23.522,0.219,0.94,20.4344,23.4303,{"date":360,"open":361,"high":361,"low":361,"close":361,"change":324,"percent_change":362,"volume":363,"transactions":218,"vwap":364},"2026-08-28",23.303,-1.21,63.4764,23.3738,{"date":366,"open":367,"high":368,"low":369,"close":368,"change":370,"percent_change":371,"volume":372,"transactions":373,"vwap":374},"2026-08-27",23.57,23.5882,23.56,0.2233,0.96,2472.8154,33,23.5657,{"date":376,"open":377,"high":378,"low":379,"close":378,"change":380,"percent_change":381,"volume":382,"transactions":383,"vwap":384},"2026-08-26",23.33,23.3649,23.29,-0.024,-0.1,2958.3924,34,23.3246,{"date":386,"open":387,"high":387,"low":388,"close":388,"change":389,"percent_change":390,"volume":391,"transactions":234,"vwap":392},"2026-08-25",23.425,23.3889,0.035,0.15,1681.3924,23.4237,{"date":394,"open":395,"high":396,"low":291,"close":397,"change":398,"percent_change":399,"volume":400,"transactions":373,"vwap":401},"2026-08-24",23.39,23.4299,23.3539,0.2774,1.2,1807.3925,23.3584,{"date":403,"open":404,"high":404,"low":405,"close":405,"change":406,"percent_change":407,"volume":408,"transactions":350,"vwap":409},"2026-08-21",23.16,23.0765,0.6658,2.97,466.4354,23.1489,{"date":411,"open":412,"high":413,"low":412,"close":413,"change":414,"percent_change":415,"volume":416,"transactions":194,"vwap":417},"2026-08-20",22.34,22.4107,0.6687,3.08,533.509,22.3412,{"date":419,"open":420,"high":421,"low":422,"close":421,"change":423,"percent_change":257,"volume":424,"transactions":425,"vwap":426},"2026-08-19",21.73,21.742,21.68,0.6917,1157.509,23,21.7051,{"date":428,"open":429,"high":430,"low":429,"close":430,"change":431,"percent_change":432,"volume":433,"transactions":218,"vwap":434},"2026-08-18",21.03,21.0503,0.0633,0.3,157.509,21.0297,{"date":436,"open":437,"high":438,"low":437,"close":438,"change":439,"percent_change":56,"volume":440,"transactions":218,"vwap":441},"2026-08-17",20.96,20.987,0.247,266.509,20.9585,{"date":443,"open":444,"high":444,"low":444,"close":444,"change":445,"percent_change":446,"volume":447,"transactions":210,"vwap":448},"2026-08-14",20.74,-0.105,-0.5,13.509,20.7212,{"date":450,"open":451,"high":451,"low":451,"close":451,"change":452,"percent_change":452,"volume":453,"transactions":218,"vwap":454},"2026-08-13",20.845,0,97.989,20.8376,{"date":456,"open":451,"high":451,"low":451,"close":451,"change":457,"percent_change":458,"volume":459,"transactions":234,"vwap":460},"2026-08-12",-0.0226,-0.11,162.509,20.8172,{"date":462,"open":463,"high":463,"low":463,"close":463,"change":464,"percent_change":465,"volume":466,"transactions":280,"vwap":467},"2026-08-11",20.8676,-0.1024,-0.49,44.509,20.8747,{"date":469,"open":470,"high":471,"low":470,"close":471,"change":472,"percent_change":473,"volume":474,"transactions":194,"vwap":475},"2026-08-10",20.9,20.97,-0.195,-0.92,561.509,20.9091,{"date":477,"open":478,"high":478,"low":478,"close":478,"change":479,"percent_change":480,"volume":481,"transactions":234,"vwap":482},"2026-08-07",21.165,0.14,0.67,91.509,21.1168,{"date":484,"open":485,"high":485,"low":485,"close":485,"change":486,"percent_change":487,"volume":488,"transactions":280,"vwap":489},"2026-08-06",21.025,-0.0496,-0.24,162.984,21.0221,{"date":491,"open":492,"high":492,"low":492,"close":492,"change":493,"percent_change":494,"volume":495,"transactions":210,"vwap":496},"2026-08-05",21.0746,0.0898,0.43,19.509,21.0143,{"date":498,"open":499,"high":499,"low":499,"close":499,"change":500,"percent_change":192,"volume":501,"transactions":266,"vwap":502},"2026-08-04",20.9848,0.039,53.509,20.9502,{"date":504,"open":505,"high":505,"low":505,"close":505,"change":506,"percent_change":507,"volume":508,"transactions":509,"vwap":510},"2026-08-03",20.9458,0.1729,0.83,12.509,13,20.7962,{"date":512,"open":513,"high":514,"low":513,"close":514,"change":515,"percent_change":516,"volume":517,"transactions":280,"vwap":518},"2026-07-31",20.77,20.7729,-0.3678,-1.74,231.509,20.8053,{"date":520,"open":521,"high":522,"low":523,"close":524,"change":525,"percent_change":526,"volume":527,"transactions":373,"vwap":528},"2026-07-30",21.13,21.17,21.11,21.1407,0.2407,1.15,1205.509,21.1294,{"date":530,"open":471,"high":531,"low":470,"close":470,"change":532,"percent_change":533,"volume":534,"transactions":425,"vwap":535},"2026-07-29",21.08,-0.0595,-0.28,733.509,20.9839,{"date":537,"open":538,"high":538,"low":538,"close":538,"change":539,"percent_change":540,"volume":541,"transactions":210,"vwap":542},"2026-07-28",20.9595,-0.1705,-0.81,72.509,20.9423,{"date":544,"open":545,"high":546,"low":547,"close":521,"change":548,"percent_change":549,"volume":550,"transactions":551,"vwap":552},"2026-07-27",21.14,21.19,21.12,0.1048,0.5,6823.509,29,21.1365,{"date":554,"open":555,"high":555,"low":555,"close":555,"change":556,"percent_change":557,"volume":447,"transactions":210,"vwap":558},"2026-07-24",21.0252,-0.0198,-0.09,20.9564,{"date":560,"open":561,"high":561,"low":561,"close":561,"change":562,"percent_change":563,"volume":564,"transactions":280,"vwap":565},"2026-07-23",21.045,-0.2098,-0.99,13.984,21.0818,{"date":567,"open":568,"high":568,"low":568,"close":568,"change":569,"percent_change":570,"volume":508,"transactions":509,"vwap":571},"2026-07-22",21.2548,-0.0884,-0.41,21.2287,{"date":573,"open":574,"high":574,"low":574,"close":574,"change":575,"percent_change":356,"volume":576,"transactions":210,"vwap":577},"2026-07-21",21.3432,0.1984,23.509,21.3442,{"date":579,"open":580,"high":580,"low":580,"close":580,"change":581,"percent_change":86,"volume":508,"transactions":509,"vwap":582},"2026-07-20",21.1448,0.2141,21.018,{"date":584,"open":585,"high":585,"low":585,"close":585,"change":586,"percent_change":587,"volume":508,"transactions":509,"vwap":588},"2026-07-17",20.9307,-0.0243,-0.12,20.7987,{"date":590,"open":591,"high":591,"low":591,"close":591,"change":592,"percent_change":593,"volume":594,"transactions":266,"vwap":595},"2026-07-16",20.955,-0.1357,-0.64,106.509,20.9437,{"date":597,"open":523,"high":523,"low":598,"close":599,"change":493,"percent_change":494,"volume":600,"transactions":218,"vwap":601},"2026-07-15",21.09,21.0907,5630.509,21.0914,{"date":603,"open":604,"high":604,"low":604,"close":604,"change":605,"percent_change":606,"volume":607,"transactions":266,"vwap":608},"2026-07-14",21.0009,0.4289,2.08,39.509,20.92,{"date":610,"open":611,"high":611,"low":611,"close":611,"change":612,"percent_change":613,"volume":508,"transactions":509,"vwap":614},"2026-07-13",20.572,-0.33,-1.58,20.6552,{"date":616,"open":617,"high":618,"low":470,"close":619,"change":620,"percent_change":621,"volume":622,"transactions":9,"vwap":619},"2026-07-10",20.91,20.93,20.902,0.158,0.76,16500,{"date":624,"open":625,"high":625,"low":625,"close":625,"change":626,"percent_change":627,"volume":628,"transactions":9,"vwap":625},"2026-07-09",20.744,0.179,0.87,5300,{"date":630,"open":631,"high":631,"low":631,"close":631,"change":632,"percent_change":633,"volume":634,"transactions":9,"vwap":631},"2026-07-08",20.565,-0.279,-1.34,100,{"date":636,"open":637,"high":637,"low":638,"close":638,"change":639,"percent_change":640,"volume":641,"transactions":9,"vwap":638},"2026-07-07",20.859,20.844,-0.008,-0.04,200,{"date":643,"open":644,"high":645,"low":644,"close":646,"change":647,"percent_change":648,"volume":649,"transactions":9,"vwap":646},"2026-07-06",20.55,20.855,20.852,0.369,1.8,300,{"date":651,"open":652,"high":652,"low":653,"close":653,"change":654,"percent_change":655,"volume":649,"transactions":9,"vwap":653},"2026-07-02",20.52,20.483,0.274,1.36,{"date":657,"open":658,"high":658,"low":658,"close":658,"change":659,"percent_change":660,"volume":649,"transactions":9,"vwap":658},"2026-07-01",20.209,0.231,1.16,{"date":662,"open":23,"high":663,"low":23,"close":663,"change":664,"percent_change":665,"volume":666,"transactions":9,"vwap":663},"2026-06-30",19.978,-0.277,-1.37,600,{"date":668,"open":669,"high":670,"low":669,"close":670,"change":671,"percent_change":104,"volume":672,"transactions":9,"vwap":670},"2026-06-29",20.24,20.255,0.013,400,{"date":674,"open":675,"high":675,"low":676,"close":676,"change":677,"percent_change":678,"volume":679,"transactions":9,"vwap":676},"2026-06-26",20.32,20.242,0.069,0.34,500,{"date":681,"open":682,"high":669,"low":683,"close":683,"change":684,"percent_change":685,"volume":686,"transactions":9,"vwap":683},"2026-06-25",20.19,20.173,-0.059,-0.29,800,{"date":688,"open":675,"high":689,"low":690,"close":690,"change":691,"percent_change":692,"volume":693,"transactions":9,"vwap":690},"2026-06-24",20.35,20.232,-0.423,-2.05,1400,{"date":695,"open":696,"high":696,"low":697,"close":697,"change":698,"percent_change":699,"volume":679,"transactions":9,"vwap":697},"2026-06-23",20.67,20.655,-0.395,-1.88,{"date":701,"open":702,"high":703,"low":702,"close":702,"change":704,"percent_change":705,"volume":706,"transactions":9,"vwap":702},"2026-06-22",21.049999,21.059999,0.27,1.3,1100,{"date":708,"open":709,"high":710,"low":709,"close":710,"change":711,"percent_change":712,"volume":713,"transactions":9,"vwap":710},"2026-06-18",20.69,20.78,-0.128,-0.61,7700,{"date":715,"open":716,"high":716,"low":716,"close":716,"change":717,"percent_change":718,"volume":634,"transactions":9,"vwap":716},"2026-06-17",20.908,-0.254,-1.2,{"date":720,"open":721,"high":721,"low":722,"close":722,"change":723,"percent_change":540,"volume":634,"transactions":9,"vwap":722},"2026-06-16",21.2,21.162,-0.173,{"date":725,"open":726,"high":726,"low":727,"close":727,"change":728,"percent_change":729,"volume":641,"transactions":9,"vwap":727},"2026-06-15",21.43,21.335,0.48,2.3,{"date":731,"open":645,"high":645,"low":645,"close":645,"change":732,"percent_change":452,"volume":634,"transactions":9,"vwap":645},"2026-06-12",0.001,{"date":734,"open":735,"high":736,"low":735,"close":736,"change":737,"percent_change":738,"volume":739,"transactions":9,"vwap":736},"2026-06-11",20.695,20.854,0.283,1.38,2400,{"date":741,"open":742,"high":742,"low":743,"close":743,"change":744,"percent_change":745,"volume":634,"transactions":9,"vwap":743},"2026-06-10",20.59,20.571,-0.012,-0.06,{"date":747,"open":748,"high":749,"low":748,"close":749,"change":750,"percent_change":751,"volume":634,"transactions":9,"vwap":749},"2026-06-09",20.555,20.583,-0.222,-1.07,{"date":753,"open":754,"high":754,"low":754,"close":754,"change":755,"percent_change":756,"volume":634,"transactions":9,"vwap":754},"2026-06-08",20.805,0.51,2.51,{"date":758,"open":689,"high":689,"low":759,"close":759,"change":760,"percent_change":761,"volume":762,"transactions":9,"vwap":759},"2026-06-05",20.295,-0.555,-2.66,5000,{"date":764,"open":617,"high":765,"low":766,"close":766,"change":767,"percent_change":665,"volume":768,"transactions":9,"vwap":766},"2026-06-04",20.94,20.85,-0.289,1300,{"date":770,"open":521,"high":771,"low":521,"close":771,"change":533,"percent_change":772,"volume":641,"transactions":9,"vwap":771},"2026-06-03",21.139,-1.31,{"date":774,"open":775,"high":775,"low":775,"close":775,"change":776,"percent_change":777,"volume":634,"transactions":9,"vwap":775},"2026-06-02",21.419,-0.682,-3.09,{"date":779,"open":780,"high":781,"low":782,"close":781,"change":783,"percent_change":784,"volume":785,"transactions":9,"vwap":781},"2026-06-01",22.07,22.101,22.059999,-0.344,-1.53,2000,{"date":787,"open":788,"high":789,"low":788,"close":789,"change":790,"percent_change":791,"volume":641,"transactions":9,"vwap":789},"2026-05-29",22.38,22.445,0.012,0.05,{"date":793,"open":794,"high":794,"low":795,"close":795,"change":796,"percent_change":797,"volume":666,"transactions":9,"vwap":795},"2026-05-28",22.6,22.433,-0.247,-1.09,{"date":799,"open":800,"high":800,"low":801,"close":802,"change":803,"percent_change":804,"volume":805,"transactions":9,"vwap":802},"2026-05-27",22.78,22.665,22.68,-0.154,-0.67,1900,{"date":807,"open":808,"high":808,"low":809,"close":809,"change":810,"percent_change":119,"volume":634,"transactions":9,"vwap":809},"2026-05-26",22.98,22.834,0.058,{"date":812,"open":813,"high":814,"low":815,"close":815,"change":664,"percent_change":718,"volume":672,"transactions":9,"vwap":815},"2026-05-22",22.9,22.91,22.776,{"date":817,"open":818,"high":819,"low":818,"close":819,"change":500,"percent_change":820,"volume":672,"transactions":9,"vwap":819},"2026-05-21",22.92,23.052999,0.17,{"date":822,"open":823,"high":824,"low":823,"close":824,"change":825,"percent_change":755,"volume":634,"transactions":9,"vwap":824},"2026-05-20",22.97,23.014,0.116,{"date":827,"open":828,"high":829,"low":828,"close":829,"change":830,"percent_change":831,"volume":634,"transactions":9,"vwap":829},"2026-05-19",22.84,22.898,0.023,0.1,{"date":833,"open":834,"high":835,"low":834,"close":835,"change":836,"percent_change":633,"volume":641,"transactions":9,"vwap":835},"2026-05-18",22.85,22.875,-0.31,{"date":838,"open":839,"high":839,"low":840,"close":840,"change":841,"percent_change":842,"volume":762,"transactions":9,"vwap":840},"2026-05-15",23.24,23.185,-0.264,-1.13,{"date":844,"open":845,"high":845,"low":845,"close":845,"change":846,"percent_change":847,"volume":634,"transactions":9,"vwap":845},"2026-05-14",23.449,0.23,0.99,{"date":849,"open":344,"high":344,"low":850,"close":851,"change":852,"percent_change":853,"volume":649,"transactions":9,"vwap":851},"2026-05-13",23.2,23.219,-0.171,-0.73,{"date":855,"open":856,"high":857,"low":858,"close":395,"change":859,"percent_change":860,"volume":861,"transactions":9,"vwap":395},"2026-05-12",23.32,23.4,23.309,-0.164,-0.7,2700,{"date":863,"open":864,"high":367,"low":864,"close":865,"change":866,"percent_change":156,"volume":867,"transactions":9,"vwap":865},"2026-05-11",23.42,23.554,0.174,10500,{"date":869,"open":870,"high":871,"low":870,"close":871,"change":872,"percent_change":873,"volume":874,"transactions":9,"vwap":871},"2026-05-08",23.26,23.38,0.061,0.26,5500,{"date":876,"open":877,"high":877,"low":877,"close":877,"change":878,"percent_change":879,"volume":649,"transactions":9,"vwap":877},"2026-05-07",23.319,-0.124,-0.53,{"date":881,"open":882,"high":882,"low":883,"close":883,"change":884,"percent_change":109,"volume":649,"transactions":9,"vwap":883},"2026-05-06",23.46,23.443,-0.003,{"date":886,"open":315,"high":887,"low":315,"close":887,"change":888,"percent_change":889,"volume":649,"transactions":9,"vwap":887},"2026-05-05",23.446,0.151,0.65,{"date":891,"open":850,"high":892,"low":850,"close":893,"change":894,"percent_change":895,"volume":896,"transactions":9,"vwap":893},"2026-05-04",23.3,23.295,0.197,0.85,1200,{"date":898,"open":899,"high":899,"low":900,"close":901,"change":902,"percent_change":903,"volume":904,"transactions":9,"vwap":901},"2026-05-01",23.1,23.065001,23.098,0.254,1.11,8700,{"date":906,"open":834,"high":834,"low":907,"close":907,"change":908,"percent_change":264,"volume":805,"transactions":9,"vwap":907},"2026-04-30",22.844,0.136,{"date":910,"open":911,"high":911,"low":911,"close":911,"change":912,"percent_change":913,"volume":634,"transactions":9,"vwap":911},"2026-04-29",22.708,-0.079,-0.35,{"date":915,"open":916,"high":916,"low":917,"close":918,"change":919,"percent_change":920,"volume":171,"transactions":9,"vwap":918},"2026-04-28",22.81,22.765,22.787,-0.073,-0.32,{"date":922,"open":923,"high":923,"low":923,"close":923,"change":445,"percent_change":924,"volume":634,"transactions":9,"vwap":923},"2026-04-27",22.86,-0.46,{"date":926,"open":927,"high":928,"low":927,"close":928,"change":790,"percent_change":791,"volume":929,"transactions":9,"vwap":928},"2026-04-24",22.94,22.965,1600,{"date":931,"open":813,"high":932,"low":813,"close":933,"change":587,"percent_change":934,"volume":935,"transactions":9,"vwap":933},"2026-04-23",23.02,22.953,-0.52,7400,{"date":937,"open":938,"high":938,"low":938,"close":938,"change":939,"percent_change":940,"volume":634,"transactions":9,"vwap":938},"2026-04-22",23.073,0.482,2.13,{"date":942,"open":943,"high":943,"low":943,"close":943,"change":944,"percent_change":804,"volume":634,"transactions":9,"vwap":943},"2026-04-21",22.591,-0.152,{"date":946,"open":947,"high":948,"low":947,"close":948,"change":949,"percent_change":950,"volume":686,"transactions":9,"vwap":948},"2026-04-20",22.615,22.743,-0.097,-0.42,{"date":952,"open":953,"high":954,"low":800,"close":828,"change":955,"percent_change":956,"volume":957,"transactions":9,"vwap":828},"2026-04-17",22.82,22.93,0.29,1.29,10800,{"date":959,"open":960,"high":961,"low":960,"close":962,"change":963,"percent_change":964,"volume":965,"transactions":9,"vwap":962},"2026-04-16",22.47,22.59,22.55,0.04,0.18,4900,{"date":967,"open":968,"high":969,"low":968,"close":969,"change":970,"percent_change":149,"volume":641,"transactions":9,"vwap":969},"2026-04-15",22.43,22.51,0.079,{"date":972,"open":973,"high":973,"low":974,"close":974,"change":975,"percent_change":976,"volume":977,"transactions":9,"vwap":974},"2026-04-14",22.44,22.431,0.138,0.62,5100,{"date":979,"open":980,"high":981,"low":980,"close":981,"change":982,"percent_change":983,"volume":634,"transactions":9,"vwap":981},"2026-04-13",22.22,22.293,-0.007,-0.03,{"date":985,"open":986,"high":986,"low":986,"close":986,"change":987,"percent_change":129,"volume":929,"transactions":9,"vwap":986},"2026-04-10",22.3,0.173,{"date":989,"open":990,"high":991,"low":990,"close":991,"change":992,"percent_change":889,"volume":993,"transactions":9,"vwap":991},"2026-04-09",22.049999,22.127,0.143,900,{"date":995,"open":996,"high":996,"low":997,"close":998,"change":999,"percent_change":1000,"volume":1001,"transactions":9,"vwap":998},"2026-04-08",22.030001,21.94,21.984,0.303,1.4,3000,{"date":1003,"open":1004,"high":1005,"low":1004,"close":1005,"change":1006,"percent_change":1007,"volume":641,"transactions":9,"vwap":1005},"2026-04-07",21.4,21.681,-0.213,-0.97,{"date":1009,"open":1010,"high":782,"low":1011,"close":1012,"change":1013,"percent_change":1014,"volume":1015,"transactions":9,"vwap":1012},"2026-04-06",21.81,21.74,21.894,0.824,3.91,7900,{"date":1017,"open":1018,"high":1019,"low":1018,"close":1019,"change":1020,"percent_change":1021,"volume":666,"transactions":9,"vwap":1019},"2026-04-02",21.040001,21.07,-0.399,-1.86,{"date":1023,"open":1024,"high":1024,"low":1024,"close":1024,"change":1025,"percent_change":728,"volume":634,"transactions":9,"vwap":1024},"2026-04-01",21.469,0.103,{"date":1027,"open":1028,"high":1028,"low":1028,"close":1028,"change":1029,"percent_change":1030,"volume":634,"transactions":9,"vwap":1028},"2026-03-31",21.366,0.289,1.37,{"date":1032,"open":1033,"high":1033,"low":1033,"close":1033,"change":1034,"percent_change":149,"volume":634,"transactions":9,"vwap":1033},"2026-03-30",21.077,0.074,{"date":1036,"open":437,"high":1037,"low":765,"close":1037,"change":1038,"percent_change":1039,"volume":929,"transactions":9,"vwap":1037},"2026-03-27",21.0030003,-0.724,-3.33,{"date":1041,"open":1042,"high":1043,"low":1042,"close":1043,"change":1044,"percent_change":1045,"volume":672,"transactions":9,"vwap":1043},"2026-03-26",21.62,21.727,-0.665,-2.97,{"date":1047,"open":1048,"high":1048,"low":1049,"close":1049,"change":1050,"percent_change":1051,"volume":634,"transactions":9,"vwap":1049},"2026-03-25",22.72,22.392,0.384,1.74,{"date":1053,"open":1054,"high":1054,"low":1055,"close":1055,"change":1056,"percent_change":1057,"volume":641,"transactions":9,"vwap":1055},"2026-03-24",22.040001,22.0079994,-0.4,-1.79,{"date":1059,"open":1060,"high":1060,"low":1061,"close":1061,"change":104,"percent_change":704,"volume":672,"transactions":9,"vwap":1061},"2026-03-23",22.46,22.408,{"date":1063,"open":1064,"high":1064,"low":1064,"close":1064,"change":1065,"percent_change":20,"volume":634,"transactions":9,"vwap":1064},"2026-03-20",22.348,-0.052,{"date":1067,"open":1068,"high":1068,"low":1068,"close":1068,"change":1069,"percent_change":1070,"volume":634,"transactions":9,"vwap":1068},"2026-03-19",22.4,-0.248,-1.1,{"date":1072,"open":1073,"high":801,"low":1073,"close":1074,"change":1075,"percent_change":1076,"volume":686,"transactions":9,"vwap":1074},"2026-03-18",22.64,22.648,-1.001,-4.23,{"date":1078,"open":1079,"high":1079,"low":1079,"close":1079,"change":1080,"percent_change":480,"volume":634,"transactions":9,"vwap":1079},"2026-03-17",23.649,0.157,{"date":1082,"open":1083,"high":1083,"low":1084,"close":1084,"change":1085,"percent_change":1086,"volume":641,"transactions":9,"vwap":1084},"2026-03-16",23.52,23.492,0.747,3.28,{"date":1088,"open":1089,"high":1089,"low":1090,"close":1090,"change":1091,"percent_change":1092,"volume":785,"transactions":9,"vwap":1090},"2026-03-13",22.79,22.745,0.144,0.64,{"date":1094,"open":961,"high":1095,"low":961,"close":1095,"change":1096,"percent_change":1097,"volume":641,"transactions":9,"vwap":1095},"2026-03-12",22.601,-0.035,-0.15,{"date":1099,"open":1100,"high":1101,"low":1100,"close":1102,"change":1103,"percent_change":1104,"volume":1105,"transactions":9,"vwap":1102},"2026-03-11",22.62,22.67,22.636,0.142,0.63,48900,{"date":1107,"open":1108,"high":1108,"low":1108,"close":1108,"change":1109,"percent_change":1110,"volume":634,"transactions":9,"vwap":1108},"2026-03-10",22.494,0.236,1.06,{"date":1112,"open":1113,"high":1113,"low":1114,"close":1114,"change":1115,"percent_change":184,"volume":686,"transactions":9,"vwap":1114},"2026-03-09",22.32,22.258,0.171,{"date":1117,"open":1118,"high":1118,"low":1118,"close":1118,"change":1119,"percent_change":1120,"volume":634,"transactions":9,"vwap":1118},"2026-03-06",22.087,-0.782,-3.42,{"date":1122,"open":1123,"high":1123,"low":1123,"close":1123,"change":1124,"percent_change":1125,"volume":634,"transactions":9,"vwap":1123},"2026-03-05",22.869,-0.55,-2.35,{"date":1127,"open":404,"high":1128,"low":404,"close":1129,"change":1130,"percent_change":1131,"volume":1132,"transactions":9,"vwap":1129},"2026-03-04",23.53,23.419,1.291,5.83,6500,{"date":1134,"open":1135,"high":1135,"low":1136,"close":1136,"change":1137,"percent_change":1138,"volume":1139,"transactions":9,"vwap":1136},"2026-03-03",22.2,22.128,-0.262,-1.17,10700,{"date":1141,"open":788,"high":1142,"low":1143,"close":1142,"change":1144,"percent_change":1145,"volume":693,"transactions":9,"vwap":1142},"2026-03-02",22.39,22.36,0.911,4.24,{"date":1147,"open":1148,"high":1148,"low":1148,"close":1148,"change":1149,"percent_change":1150,"volume":634,"transactions":9,"vwap":1148},"2026-02-27",21.479,-0.445,-2.03,{"date":1152,"open":1153,"high":1153,"low":1153,"close":1153,"change":1154,"percent_change":1155,"volume":634,"transactions":9,"vwap":1153},"2026-02-26",21.924,-0.482,-2.15,{"date":1157,"open":1158,"high":1158,"low":1158,"close":1158,"change":1159,"percent_change":1160,"volume":634,"transactions":9,"vwap":1158},"2026-02-25",22.406,1.066,5,{"date":1162,"open":1163,"high":1164,"low":1163,"close":1164,"change":1096,"percent_change":1165,"volume":171,"transactions":9,"vwap":1164},"2026-02-24",21.24,21.34,-0.16,{"date":1167,"open":1168,"high":1169,"low":1170,"close":1171,"change":1172,"percent_change":1173,"volume":1174,"transactions":9,"vwap":1171},"2026-02-23",21.304,21.38,21.29,21.375,-0.694,-3.14,2500,{"date":1176,"open":1177,"high":1177,"low":1178,"close":1178,"change":1179,"percent_change":149,"volume":993,"transactions":9,"vwap":1178},"2026-02-20",22.09,22.069,0.077,{"date":1181,"open":1182,"high":1183,"low":1182,"close":1184,"change":1185,"percent_change":621,"volume":1186,"transactions":9,"vwap":1184},"2026-02-19",21.82,22.01,21.992,0.166,3600,{"date":1188,"open":1189,"high":1189,"low":1190,"close":1190,"change":1191,"percent_change":1192,"volume":649,"transactions":9,"vwap":1190},"2026-02-18",21.85,21.826,-0.342,-1.54,{"date":1194,"open":1195,"high":1195,"low":1196,"close":1196,"change":1197,"percent_change":1198,"volume":641,"transactions":9,"vwap":1196},"2026-02-17",22.23,22.168,-0.329,-1.46,{"date":1200,"open":1201,"high":1201,"low":1201,"close":1201,"change":1202,"percent_change":78,"volume":634,"transactions":9,"vwap":1201},"2026-02-13",22.497,0.674,{"date":1204,"open":1205,"high":1205,"low":1205,"close":1205,"change":1206,"percent_change":1207,"volume":634,"transactions":9,"vwap":1205},"2026-02-12",21.823,-0.494,-2.21,{"date":1209,"open":1210,"high":1211,"low":1210,"close":1211,"change":1212,"percent_change":1213,"volume":672,"transactions":9,"vwap":1211},"2026-02-11",22.12,22.317,-0.292,-1.29,{"date":1215,"open":1216,"high":1216,"low":1217,"close":1217,"change":1218,"percent_change":1219,"volume":634,"transactions":9,"vwap":1217},"2026-02-10",22.61,22.609,-0.443,-1.92,{"date":1221,"open":1222,"high":1223,"low":1224,"close":1223,"change":1225,"percent_change":1226,"volume":768,"transactions":9,"vwap":1223},"2026-02-09",22.8,23.052,22.77,0.008,0.03,{"date":1228,"open":1048,"high":1229,"low":1048,"close":1229,"change":1230,"percent_change":1231,"volume":993,"transactions":9,"vwap":1229},"2026-02-06",23.044001,1.077,4.9,{"date":1233,"open":1234,"high":1234,"low":1235,"close":1235,"change":1236,"percent_change":1237,"volume":1238,"transactions":9,"vwap":1235},"2026-02-05",23.14,21.967,-1.834,-7.71,5200,{"date":1240,"open":1241,"high":1241,"low":1242,"close":1242,"change":1243,"percent_change":1244,"volume":672,"transactions":9,"vwap":1242},"2026-02-04",24.042999,23.801,-0.757,-3.08,{"date":1246,"open":1247,"high":1247,"low":1247,"close":1247,"change":1248,"percent_change":1249,"volume":641,"transactions":9,"vwap":1247},"2026-02-03",24.558,-0.462,-1.85,{"date":1251,"open":1252,"high":1253,"low":1254,"close":1254,"change":1255,"percent_change":1256,"volume":768,"transactions":9,"vwap":1254},"2026-02-02",25.24,25.28,25.02,-1.624,-6.1,{"date":1258,"open":1259,"high":1259,"low":1259,"close":1259,"change":1260,"percent_change":1056,"volume":634,"transactions":9,"vwap":1259},"2026-01-30",26.644,-0.106,{"date":1262,"open":1263,"high":1263,"low":1263,"close":1263,"change":1264,"percent_change":1265,"volume":1266,"transactions":9,"vwap":1263},"2026-01-29",26.75,-1.439,-5.1,9600,{"date":1268,"open":1269,"high":1269,"low":1269,"close":1269,"change":1270,"percent_change":1271,"volume":634,"transactions":9,"vwap":1269},"2026-01-28",28.189,-0.038,-0.13,{"date":1273,"open":1274,"high":1274,"low":1274,"close":1274,"change":1275,"percent_change":1276,"volume":634,"transactions":9,"vwap":1274},"2026-01-27",28.227,0.491,1.77,{"date":1278,"open":1279,"high":1279,"low":1279,"close":1279,"change":1280,"percent_change":1281,"volume":634,"transactions":9,"vwap":1279},"2026-01-26",27.736,-0.568,-2.01,{"date":1283,"open":1284,"high":1284,"low":1285,"close":1285,"change":1286,"percent_change":200,"volume":679,"transactions":9,"vwap":1285},"2026-01-23",28.65,28.304,0.033,{"date":1288,"open":1289,"high":1289,"low":1289,"close":1289,"change":1006,"percent_change":1290,"volume":634,"transactions":9,"vwap":1289},"2026-01-22",28.271,-0.75,{"date":1292,"open":1293,"high":1294,"low":1293,"close":1294,"change":1295,"percent_change":1296,"volume":686,"transactions":9,"vwap":1294},"2026-01-21",27.84,28.484,0.164,0.58,{"date":1298,"open":1299,"high":1299,"low":1299,"close":1299,"change":1255,"percent_change":1300,"volume":452,"transactions":9,"vwap":1299},"2026-01-20",28.32,-5.42,{"date":1302,"open":1303,"high":1304,"low":1303,"close":1304,"change":1305,"percent_change":1306,"volume":641,"transactions":9,"vwap":1304},"2026-01-16",29.81,29.944,0.093,0.31,{"date":1308,"open":1309,"high":1309,"low":1309,"close":1309,"change":1310,"percent_change":1281,"volume":634,"transactions":9,"vwap":1309},"2026-01-15",29.851,-0.611,{"date":1312,"open":1313,"high":1314,"low":1313,"close":1314,"change":1315,"percent_change":1316,"volume":672,"transactions":9,"vwap":1314},"2026-01-14",30.26,30.462,0.787,2.65,{"date":1318,"open":1319,"high":1319,"low":1319,"close":1319,"change":1320,"percent_change":1321,"volume":641,"transactions":9,"vwap":1319},"2026-01-13",29.675,0.839,2.91,{"date":1323,"open":1324,"high":1324,"low":1324,"close":1324,"change":1325,"percent_change":1326,"volume":965,"transactions":9,"vwap":1324},"2026-01-12",28.836,0.359,1.26,{"date":1328,"open":1329,"high":1330,"low":1329,"close":1331,"change":1332,"percent_change":1333,"volume":1334,"transactions":9,"vwap":1331},"2026-01-09",28.43,28.77,28.477,-0.125,-0.44,3500,{"date":1336,"open":1337,"high":1338,"low":1337,"close":1338,"change":1339,"percent_change":963,"volume":641,"transactions":9,"vwap":1338},"2026-01-08",28.41,28.602,0.011,{"date":1341,"open":1342,"high":1342,"low":1343,"close":1344,"change":1345,"percent_change":1346,"volume":679,"transactions":9,"vwap":1344},"2026-01-07",28.62,28.59,28.591,-0.403,-1.39,{"date":1348,"open":1349,"high":1350,"low":1351,"close":1352,"change":1353,"percent_change":1354,"volume":666,"transactions":9,"vwap":1352},"2026-01-06",28.951,29.030001,28.95,28.994,-0.459,-1.56,{"date":1356,"open":1357,"high":1357,"low":1357,"close":1357,"change":1358,"percent_change":1359,"volume":634,"transactions":9,"vwap":1357},"2026-01-05",29.453,1.145,4.04,{"date":1361,"open":1362,"high":1362,"low":1363,"close":1363,"change":1364,"percent_change":1365,"volume":1366,"transactions":9,"vwap":1363},"2026-01-02",28.35,28.308,0.583,2.1,5900,{"date":1368,"open":1369,"high":1369,"low":1369,"close":1369,"change":458,"percent_change":1056,"volume":634,"transactions":9,"vwap":1369},"2025-12-31",27.725,{"date":1371,"open":1372,"high":1372,"low":1372,"close":1372,"change":1373,"percent_change":480,"volume":634,"transactions":9,"vwap":1372},"2025-12-30",27.835,0.186,{"date":1375,"open":1376,"high":1376,"low":1376,"close":1376,"change":912,"percent_change":533,"volume":634,"transactions":9,"vwap":1376},"2025-12-29",27.649,{"date":1378,"open":1379,"high":1380,"low":1379,"close":1380,"change":1381,"percent_change":964,"volume":641,"transactions":9,"vwap":1380},"2025-12-26",27.71,27.728,0.049,{"date":1383,"open":1384,"high":1384,"low":1384,"close":1384,"change":1385,"percent_change":1386,"volume":634,"transactions":9,"vwap":1384},"2025-12-24",27.679,-1.341,-4.62,{"date":1388,"open":1389,"high":1390,"low":1389,"close":1390,"change":1391,"percent_change":1392,"volume":1393,"transactions":9,"vwap":1390},"2025-12-23",27.771,29.02,1.071,3.83,6600,{"date":1395,"open":1396,"high":1396,"low":1397,"close":1398,"change":1399,"percent_change":678,"volume":904,"transactions":9,"vwap":1398},"2025-12-22",28.416,27.945,27.949,0.094,{"date":1401,"open":1402,"high":1402,"low":1402,"close":1402,"change":1403,"percent_change":1404,"volume":634,"transactions":9,"vwap":1402},"2025-12-19",27.855,0.759,2.8,{"date":1406,"open":1293,"high":1293,"low":1407,"close":1407,"change":1408,"percent_change":563,"volume":672,"transactions":9,"vwap":1407},"2025-12-18",27.096001,-0.271,{"date":1410,"open":1411,"high":1411,"low":1411,"close":1411,"change":1412,"percent_change":1413,"volume":634,"transactions":9,"vwap":1411},"2025-12-17",27.367,-0.444,-1.6,{"date":1415,"open":1416,"high":1416,"low":1416,"close":1416,"change":1417,"percent_change":1418,"volume":634,"transactions":9,"vwap":1416},"2025-12-16",27.811,0.504,1.85,{"date":1420,"open":1421,"high":1421,"low":1422,"close":1422,"change":1423,"percent_change":1424,"volume":672,"transactions":9,"vwap":1422},"2025-12-15",28.11,27.307,-1.12,-3.94,{"date":1426,"open":1427,"high":1428,"low":1427,"close":1428,"change":1429,"percent_change":1430,"volume":672,"transactions":9,"vwap":1428},"2025-12-12",28.403,28.427,-0.606,-2.09,{"date":1432,"open":1433,"high":1434,"low":1433,"close":1434,"change":1435,"percent_change":1124,"volume":679,"transactions":9,"vwap":1434},"2025-12-11",28.57,29.033001,-0.161,{"date":1437,"open":1438,"high":1438,"low":1438,"close":1438,"change":745,"percent_change":1439,"volume":634,"transactions":9,"vwap":1438},"2025-12-10",29.194,-0.21,{"date":1441,"open":1442,"high":1442,"low":1442,"close":1442,"change":1443,"percent_change":1444,"volume":634,"transactions":9,"vwap":1442},"2025-12-09",29.254,0.582,2.03,{"date":1446,"open":1447,"high":1448,"low":1447,"close":1448,"change":1449,"percent_change":1450,"volume":634,"transactions":9,"vwap":1448},"2025-12-08",28.564,28.672,0.375,1.33,{"date":1452,"open":1453,"high":1453,"low":1454,"close":1454,"change":1455,"percent_change":1456,"volume":641,"transactions":9,"vwap":1454},"2025-12-05",28.695,28.297,-0.732,-2.52,{"date":1458,"open":1351,"high":1459,"low":1351,"close":1459,"change":1460,"percent_change":924,"volume":641,"transactions":9,"vwap":1459},"2025-12-04",29.028999,-0.133,{"date":1462,"open":1463,"high":1464,"low":1463,"close":1464,"change":1465,"percent_change":1466,"volume":679,"transactions":9,"vwap":1464},"2025-12-03",28.91,29.162,0.509,1.78,{"date":1468,"open":1469,"high":1470,"low":1471,"close":1471,"change":1472,"percent_change":1473,"volume":1001,"transactions":9,"vwap":1471},"2025-12-02",28.74,28.86,28.653,1.35,4.94,{"date":1475,"open":1476,"high":1476,"low":1477,"close":1478,"change":1479,"percent_change":1480,"volume":861,"transactions":9,"vwap":1478},"2025-12-01",27.46,27.13,27.303,-1.254,-4.39,{"date":1482,"open":1483,"high":1483,"low":1483,"close":1483,"change":1484,"percent_change":895,"volume":641,"transactions":9,"vwap":1483},"2025-11-28",28.557,0.241,{"date":1486,"open":1487,"high":1488,"low":1487,"close":1488,"change":1443,"percent_change":1365,"volume":896,"transactions":9,"vwap":1488},"2025-11-26",27.702,28.316,{"date":1490,"open":1491,"high":1491,"low":1491,"close":1491,"change":1492,"percent_change":1493,"volume":634,"transactions":9,"vwap":1491},"2025-11-25",27.734,-0.426,-1.51,{"date":1495,"open":1496,"high":1497,"low":1496,"close":1497,"change":1498,"percent_change":1499,"volume":672,"transactions":9,"vwap":1497},"2025-11-24",27.35,28.16,1.101,4.07,{"date":1501,"open":1502,"high":1503,"low":1502,"close":1503,"change":1504,"percent_change":1505,"volume":641,"transactions":9,"vwap":1503},"2025-11-21",27.014999,27.059,-0.448,-1.63,{"date":1507,"open":1508,"high":1508,"low":1508,"close":1508,"change":1509,"percent_change":1456,"volume":634,"transactions":9,"vwap":1508},"2025-11-20",27.507,-0.711,{"date":1511,"open":1512,"high":1513,"low":1514,"close":1513,"change":1515,"percent_change":1516,"volume":649,"transactions":9,"vwap":1513},"2025-11-19",28.14,28.218,28.059999,-0.755,-2.61,{"date":1518,"open":1519,"high":1520,"low":1519,"close":1520,"change":1521,"percent_change":627,"volume":641,"transactions":9,"vwap":1520},"2025-11-18",28.93,28.973,0.251,{"date":1523,"open":1524,"high":1524,"low":1525,"close":1525,"change":1526,"percent_change":1527,"volume":1528,"transactions":9,"vwap":1525},"2025-11-17",29.23,28.722,-0.534,-1.83,6900,{"date":1530,"open":1531,"high":1531,"low":1532,"close":1532,"change":1533,"percent_change":761,"volume":1534,"transactions":9,"vwap":1532},"2025-11-14",29.555,29.256,-0.799,700,{"date":1536,"open":1537,"high":1537,"low":1538,"close":1538,"change":1539,"percent_change":692,"volume":693,"transactions":9,"vwap":1538},"2025-11-13",30.95,30.055,-0.63,{"date":1541,"open":1542,"high":1543,"low":1544,"close":1545,"change":1546,"percent_change":853,"volume":1547,"transactions":9,"vwap":1545},"2025-11-12",30.751,30.81,30.66,30.685,-0.225,3100,{"date":1549,"open":1550,"high":1550,"low":1550,"close":1550,"change":1551,"percent_change":1552,"volume":634,"transactions":9,"vwap":1550},"2025-11-11",30.91,-0.515,-1.64,{"date":1554,"open":1555,"high":1556,"low":1555,"close":1556,"change":1557,"percent_change":1558,"volume":1534,"transactions":9,"vwap":1556},"2025-11-10",31.3,31.425,0.444,1.43,{"date":1560,"open":1561,"high":1561,"low":1561,"close":1561,"change":1562,"percent_change":1563,"volume":634,"transactions":9,"vwap":1561},"2025-11-07",30.981,0.524,1.72,{"date":1565,"open":1566,"high":1566,"low":1566,"close":1566,"change":1567,"percent_change":1568,"volume":634,"transactions":9,"vwap":1566},"2025-11-06",30.457,-0.498,-1.61,{"date":1570,"open":1571,"high":1572,"low":1573,"close":1572,"change":1574,"percent_change":1575,"volume":1576,"transactions":9,"vwap":1572},"2025-11-05",30.9,30.955,30.83,0.634,2.09,3900,{"date":1578,"open":1579,"high":1580,"low":1581,"close":1582,"change":1583,"percent_change":1584,"volume":1585,"transactions":9,"vwap":1582},"2025-11-04",31.1,31.15,30.18,30.321,-1.099,-3.5,2200,{"date":1587,"open":1588,"high":1589,"low":1588,"close":1590,"change":1591,"percent_change":1219,"volume":993,"transactions":9,"vwap":1590},"2025-11-03",31.31,31.562,31.42,-0.614,{"date":1593,"open":1594,"high":1594,"low":1594,"close":1594,"change":1595,"percent_change":1051,"volume":634,"transactions":9,"vwap":1594},"2025-10-31",32.034,0.547,{"date":1597,"open":1598,"high":1598,"low":1599,"close":1599,"change":1600,"percent_change":1601,"volume":679,"transactions":9,"vwap":1599},"2025-10-30",31.72,31.487,-0.656,-2.04,{"date":1603,"open":1604,"high":1604,"low":1605,"close":1605,"change":1154,"percent_change":1606,"volume":634,"transactions":9,"vwap":1605},"2025-10-29",32.19,32.143,-1.48,{"date":1608,"open":1609,"high":1610,"low":1611,"close":1611,"change":1612,"percent_change":836,"volume":993,"transactions":9,"vwap":1611},"2025-10-28",32.78,32.85,32.625,-0.102,{"date":1614,"open":1615,"high":1616,"low":1615,"close":1617,"change":1618,"percent_change":1619,"volume":896,"transactions":9,"vwap":1617},"2025-10-27",32.68,32.83,32.727,0.812,2.54,{"date":1621,"open":1622,"high":1622,"low":1622,"close":1622,"change":1623,"percent_change":1624,"volume":452,"transactions":9,"vwap":1622},"2025-10-24",31.915,0.195,0.61,{"date":1626,"open":1627,"high":1598,"low":1627,"close":1598,"change":149,"percent_change":1628,"volume":641,"transactions":9,"vwap":1598},"2025-10-23",31.61,1.12,{"date":1630,"open":1631,"high":1632,"low":1631,"close":1633,"change":1280,"percent_change":1634,"volume":785,"transactions":9,"vwap":1633},"2025-10-22",31.332,31.41,31.37,-1.78,{"date":1636,"open":1637,"high":1637,"low":1637,"close":1637,"change":1638,"percent_change":1639,"volume":634,"transactions":9,"vwap":1637},"2025-10-21",31.938,0.088,0.28,{"date":1641,"open":1642,"high":1643,"low":1642,"close":1644,"change":1645,"percent_change":1619,"volume":1646,"transactions":9,"vwap":1644},"2025-10-20",31.8,31.89,31.85,0.79,4100,{"date":1648,"open":1649,"high":1650,"low":1651,"close":1652,"change":1653,"percent_change":1654,"volume":1366,"transactions":9,"vwap":1652},"2025-10-17",31,31.12,30.875,31.059999,-0.266,-0.85,{"date":1656,"open":1657,"high":1657,"low":1658,"close":1659,"change":1660,"percent_change":1661,"volume":1662,"transactions":9,"vwap":1659},"2025-10-16",31.47,31.27,31.326,-0.639,-2,2800,{"date":1664,"open":1665,"high":1666,"low":1667,"close":1667,"change":852,"percent_change":879,"volume":1668,"transactions":9,"vwap":1667},"2025-10-15",32,32.02,31.965,1500,{"date":1670,"open":1671,"high":1672,"low":1673,"close":1674,"change":1154,"percent_change":1606,"volume":977,"transactions":9,"vwap":1674},"2025-10-14",31.87,32.15,31.86,32.136,{"date":1676,"open":1677,"high":1677,"low":1678,"close":1678,"change":1679,"percent_change":1165,"volume":1680,"transactions":9,"vwap":1678},"2025-10-13",32.62,32.618,-0.051,9500,{"date":1682,"open":1683,"high":1683,"low":1684,"close":1684,"change":1685,"percent_change":1686,"volume":649,"transactions":9,"vwap":1684},"2025-10-10",33.12,32.669,-0.366,-1.11,{"date":1688,"open":1689,"high":1689,"low":1689,"close":1689,"change":1690,"percent_change":1124,"volume":634,"transactions":9,"vwap":1689},"2025-10-09",33.035,-0.183,{"date":1692,"open":1693,"high":1693,"low":1694,"close":1694,"change":620,"percent_change":728,"volume":634,"transactions":9,"vwap":1694},"2025-10-08",33.26,33.218,{"date":1696,"open":1697,"high":1697,"low":1697,"close":1697,"change":1492,"percent_change":1698,"volume":634,"transactions":9,"vwap":1697},"2025-10-07",33.060001,-1.27,{"date":1700,"open":22,"high":22,"low":1701,"close":1701,"change":1702,"percent_change":873,"volume":641,"transactions":9,"vwap":1701},"2025-10-06",33.486,0.087,{"date":1704,"open":1705,"high":1705,"low":1706,"close":1706,"change":975,"percent_change":1707,"volume":679,"transactions":9,"vwap":1706},"2025-10-03",33.55,33.399,0.41,{"date":1709,"open":1710,"high":1711,"low":1710,"close":1711,"change":1712,"percent_change":399,"volume":649,"transactions":9,"vwap":1711},"2025-10-02",33.11,33.261,0.394,{"date":1714,"open":1715,"high":1715,"low":1716,"close":1716,"change":1717,"percent_change":56,"volume":641,"transactions":9,"vwap":1716},"2025-10-01",32.87,32.867,0.386,{"date":1719,"open":1720,"high":1720,"low":1720,"close":1720,"change":1721,"percent_change":831,"volume":634,"transactions":9,"vwap":1720},"2025-09-30",32.481,0.031,{"date":1723,"open":1724,"high":1725,"low":1726,"close":1725,"change":1727,"percent_change":1728,"volume":686,"transactions":9,"vwap":1725},"2025-09-29",32.41,32.45,32.38,0.723,2.28,{"date":1730,"open":1731,"high":1732,"low":1733,"close":1733,"change":1734,"percent_change":432,"volume":693,"transactions":9,"vwap":1733},"2025-09-26",31.73,31.78,31.727,0.095,{"date":1736,"open":1737,"high":1737,"low":1738,"close":1738,"change":1739,"percent_change":1740,"volume":686,"transactions":9,"vwap":1738},"2025-09-25",31.75,31.632,-0.738,-2.28,{"date":1742,"open":1743,"high":1744,"low":1743,"close":1744,"change":1745,"percent_change":1746,"volume":634,"transactions":9,"vwap":1744},"2025-09-24",32.349,32.37,0.269,0.84,{"date":1748,"open":1749,"high":1749,"low":1750,"close":1750,"change":1751,"percent_change":487,"volume":679,"transactions":9,"vwap":1750},"2025-09-23",32.11,32.101,-0.078,{"date":1753,"open":1726,"high":1726,"low":1754,"close":1754,"change":1755,"percent_change":1756,"volume":171,"transactions":9,"vwap":1754},"2025-09-22",32.179,-0.556,-1.7,{"date":1758,"open":1610,"high":1610,"low":1759,"close":1759,"change":1760,"percent_change":1761,"volume":1662,"transactions":9,"vwap":1759},"2025-09-19",32.735,-0.301,-0.91,{"date":1763,"open":1764,"high":1765,"low":1610,"close":1765,"change":1766,"percent_change":63,"volume":1186,"transactions":9,"vwap":1765},"2025-09-18",32.94,33.035999,0.294,{"date":1768,"open":1769,"high":1770,"low":1771,"close":1770,"change":1772,"percent_change":1773,"volume":686,"transactions":9,"vwap":1770},"2025-09-17",32.7,32.742,32.59,-0.098,-0.3,{"date":1775,"open":1776,"high":1777,"low":1776,"close":1777,"change":620,"percent_change":728,"volume":641,"transactions":9,"vwap":1777},"2025-09-16",32.66,32.84,{"date":1779,"open":1677,"high":1769,"low":1677,"close":1780,"change":1781,"percent_change":712,"volume":1668,"transactions":9,"vwap":1780},"2025-09-15",32.682,-0.202,{"date":1783,"open":1784,"high":1785,"low":1786,"close":1785,"change":902,"percent_change":129,"volume":1393,"transactions":9,"vwap":1785},"2025-09-12",32.73,32.884,32.72,{"date":1788,"open":1789,"high":1790,"low":1789,"close":1790,"change":1791,"percent_change":755,"volume":1792,"transactions":9,"vwap":1790},"2025-09-11",32.578,32.63,0.167,7100,{"date":1794,"open":1795,"high":1795,"low":1796,"close":1797,"change":1798,"percent_change":1110,"volume":1799,"transactions":9,"vwap":1797},"2025-09-10",32.528,32.43,32.463,0.339,1700,{"date":1801,"open":1802,"high":1803,"low":1802,"close":1803,"change":1804,"percent_change":1805,"volume":1534,"transactions":9,"vwap":1803},"2025-09-09",32.0099983,32.124,-0.115,-0.36,{"date":1807,"open":1808,"high":1744,"low":1809,"close":1810,"change":1638,"percent_change":704,"volume":1534,"transactions":9,"vwap":1810},"2025-09-08",32.35,32.23,32.239,{"date":1812,"open":1813,"high":1813,"low":1813,"close":1813,"change":1814,"percent_change":1815,"volume":634,"transactions":9,"vwap":1813},"2025-09-05",32.151,0.302,0.95,{"date":1817,"open":1818,"high":1818,"low":1819,"close":1819,"change":1820,"percent_change":1821,"volume":666,"transactions":9,"vwap":1819},"2025-09-04",31.864,31.849,-0.371,-1.15,{"date":1823,"open":1824,"high":1825,"low":1824,"close":1825,"change":355,"percent_change":1826,"volume":634,"transactions":9,"vwap":1825},"2025-09-03",32.16,32.22,0.68,{"date":1828,"open":1829,"high":1830,"low":1829,"close":1830,"change":1831,"percent_change":956,"volume":1534,"transactions":9,"vwap":1830},"2025-09-02",31.71,32.00099945,0.409,{"date":1833,"open":1834,"high":1834,"low":1835,"close":1836,"change":1837,"percent_change":1505,"volume":171,"transactions":9,"vwap":1836},"2025-08-29",31.66,31.55,31.592,-0.524,{"date":1839,"open":1840,"high":1841,"low":1842,"close":1842,"change":1843,"percent_change":1844,"volume":768,"transactions":9,"vwap":1842},"2025-08-28",32.243,32.276,32.116,0.028,0.09,{"date":1846,"open":1666,"high":1847,"low":1666,"close":1847,"change":1791,"percent_change":1848,"volume":666,"transactions":9,"vwap":1847},"2025-08-27",32.088001,0.52,{"date":1850,"open":1851,"high":1852,"low":1851,"close":1852,"change":1853,"percent_change":49,"volume":679,"transactions":9,"vwap":1852},"2025-08-26",31.63,31.921,0.155,{"date":1855,"open":1671,"high":1671,"low":1856,"close":1856,"change":1290,"percent_change":1857,"volume":1858,"transactions":9,"vwap":1856},"2025-08-25",31.766,-2.31,2100,{"date":1860,"open":1861,"high":1861,"low":1862,"close":1862,"change":1574,"percent_change":1863,"volume":672,"transactions":9,"vwap":1862},"2025-08-22",32.557,32.516,1.99,{"date":1865,"open":1866,"high":1866,"low":1866,"close":1866,"change":1867,"percent_change":1868,"volume":634,"transactions":9,"vwap":1866},"2025-08-21",31.882,-0.268,-0.83,{"date":1870,"open":1672,"high":1672,"low":1672,"close":1672,"change":1871,"percent_change":1872,"volume":634,"transactions":9,"vwap":1672},"2025-08-20",0.257,0.81,{"date":1874,"open":1875,"high":1875,"low":1876,"close":1876,"change":698,"percent_change":1877,"volume":679,"transactions":9,"vwap":1876},"2025-08-19",31.957,31.893,-1.22,{"date":1879,"open":1880,"high":1881,"low":1880,"close":1881,"change":1721,"percent_change":831,"volume":171,"transactions":9,"vwap":1881},"2025-08-18",32.099998,32.288,{"date":1883,"open":1884,"high":1884,"low":1885,"close":1885,"change":1886,"percent_change":587,"volume":672,"transactions":9,"vwap":1885},"2025-08-15",32.31,32.257,-0.039,{"date":1888,"open":1889,"high":1890,"low":1891,"close":1890,"change":760,"percent_change":1892,"volume":785,"transactions":9,"vwap":1890},"2025-08-14",32.233,32.296,32.2,-1.69,{"date":1894,"open":1895,"high":1896,"low":1895,"close":1896,"change":1897,"percent_change":1898,"volume":666,"transactions":9,"vwap":1896},"2025-08-13",32.74,32.851,0.285,0.88,{"date":1900,"open":1901,"high":1902,"low":1901,"close":1903,"change":1904,"percent_change":192,"volume":993,"transactions":9,"vwap":1903},"2025-08-12",32.52,32.61,32.566,0.062,{"date":1906,"open":1907,"high":1907,"low":1908,"close":1908,"change":659,"percent_change":1909,"volume":1001,"transactions":9,"vwap":1908},"2025-08-11",32.67,32.504,0.72,{"date":1911,"open":1912,"high":1912,"low":1913,"close":1914,"change":1915,"percent_change":1439,"volume":1534,"transactions":9,"vwap":1914},"2025-08-08",32.28,32.232,32.273,-0.069,{"date":1917,"open":1809,"high":1918,"low":1919,"close":1918,"change":1920,"percent_change":621,"volume":768,"transactions":9,"vwap":1918},"2025-08-07",32.342,32.214,0.244,{"date":1922,"open":1923,"high":1924,"low":1923,"close":1924,"change":1745,"percent_change":895,"volume":641,"transactions":9,"vwap":1924},"2025-08-06",32.09,32.098,{"date":1926,"open":1644,"high":1644,"low":1829,"close":1927,"change":1928,"percent_change":487,"volume":1929,"transactions":9,"vwap":1927},"2025-08-05",31.829,-0.077,2300,{"date":1931,"open":1851,"high":1932,"low":1851,"close":1932,"change":1933,"percent_change":42,"volume":1668,"transactions":9,"vwap":1932},"2025-08-04",31.906,0.317,{"date":1935,"open":1936,"high":1936,"low":1937,"close":1937,"change":1938,"percent_change":1939,"volume":706,"transactions":9,"vwap":1937},"2025-08-01",31.98,31.589,-0.566,-1.76,{"date":1941,"open":1942,"high":1943,"low":1944,"close":1945,"change":1946,"percent_change":964,"volume":706,"transactions":9,"vwap":1945},"2025-07-31",32.26,32.36,32.134,32.155,0.059,{"date":1948,"open":1884,"high":1884,"low":1949,"close":1949,"change":1950,"percent_change":1951,"volume":672,"transactions":9,"vwap":1949},"2025-07-30",32.096001,-0.087,-0.27,{"date":1953,"open":1891,"high":1942,"low":1749,"close":1954,"change":1955,"percent_change":272,"volume":1799,"transactions":9,"vwap":1954},"2025-07-29",32.183,0.043,{"date":1957,"open":1672,"high":1604,"low":1958,"close":1958,"change":1959,"percent_change":1092,"volume":1534,"transactions":9,"vwap":1958},"2025-07-28",32.14,0.204,{"date":1961,"open":1642,"high":1962,"low":1963,"close":1964,"change":1965,"percent_change":1966,"volume":693,"transactions":9,"vwap":1964},"2025-07-25",31.95,31.76,31.936,-0.246,-0.76,{"date":1968,"open":1884,"high":1884,"low":1969,"close":1969,"change":1970,"percent_change":242,"volume":1534,"transactions":9,"vwap":1969},"2025-07-24",32.182,0.027,{"date":1972,"open":1973,"high":1604,"low":1974,"close":1945,"change":1975,"percent_change":1097,"volume":1001,"transactions":9,"vwap":1945},"2025-07-23",32.07,32.061001,-0.049,{"date":1977,"open":1749,"high":1942,"low":1749,"close":1978,"change":1979,"percent_change":621,"volume":1001,"transactions":9,"vwap":1978},"2025-07-22",32.204,0.242,{"date":1981,"open":1809,"high":1982,"low":1983,"close":1983,"change":859,"percent_change":1984,"volume":929,"transactions":9,"vwap":1983},"2025-07-21",32.265,31.962,-0.51,{"date":1986,"open":1824,"high":1809,"low":1987,"close":1987,"change":1988,"percent_change":1989,"volume":1990,"transactions":9,"vwap":1987},"2025-07-18",32.126,-0.19,-0.59,4600,{"date":1992,"open":1993,"high":1993,"low":1993,"close":1993,"change":1994,"percent_change":200,"volume":634,"transactions":9,"vwap":1993},"2025-07-17",32.316,0.038,{"date":1996,"open":1997,"high":1943,"low":1998,"close":1999,"change":2000,"percent_change":507,"volume":2001,"transactions":9,"vwap":1999},"2025-07-16",32.32,32.18,32.278,0.267,3300,{"date":2003,"open":1825,"high":1825,"low":1936,"close":2004,"change":1567,"percent_change":784,"volume":171,"transactions":9,"vwap":2004},"2025-07-15",32.011002,{"date":2006,"open":1615,"high":1615,"low":2007,"close":2008,"change":654,"percent_change":895,"volume":861,"transactions":9,"vwap":2008},"2025-07-14",32.46,32.509,{"date":2010,"open":1749,"high":1942,"low":1880,"close":2011,"change":2012,"percent_change":2013,"volume":1186,"transactions":9,"vwap":2011},"2025-07-11",32.235,0.676,2.14,{"date":2015,"open":2016,"high":2017,"low":2016,"close":2018,"change":2019,"percent_change":976,"volume":1799,"transactions":9,"vwap":2018},"2025-07-10",31.28,31.563,31.559,0.194,{"date":2021,"open":2022,"high":2023,"low":2022,"close":2023,"change":2024,"percent_change":356,"volume":993,"transactions":9,"vwap":2023},"2025-07-09",31.070999,31.365,0.293,{"date":2026,"open":1649,"high":2027,"low":2028,"close":2029,"change":2030,"percent_change":1296,"volume":2001,"transactions":9,"vwap":2029},"2025-07-08",31.084999,30.983,31.072001,0.178,{"date":2032,"open":2033,"high":2033,"low":2034,"close":2035,"change":2036,"percent_change":2037,"volume":785,"transactions":9,"vwap":2035},"2025-07-07",30.905,30.85,30.894,-0.044,-0.14,{"date":2039,"open":2040,"high":2041,"low":2042,"close":2042,"change":2043,"percent_change":109,"volume":1668,"transactions":9,"vwap":2042},"2025-07-03",30.969,30.99,30.938,-0.002,{"date":2045,"open":2046,"high":2047,"low":2046,"close":2047,"change":2048,"percent_change":1276,"volume":762,"transactions":9,"vwap":2047},"2025-07-02",30.72,30.94,0.539,{"date":2050,"open":2051,"high":2051,"low":2052,"close":2053,"change":841,"percent_change":2054,"volume":929,"transactions":9,"vwap":2053},"2025-07-01",30.64,30.4,30.401,-0.86,{"date":2056,"open":2057,"high":2058,"low":2059,"close":2060,"change":1103,"percent_change":2061,"volume":1547,"transactions":9,"vwap":2060},"2025-06-30",30.67,30.69,30.59,30.665,0.47,{"date":2063,"open":2064,"high":2064,"low":2065,"close":2065,"change":1950,"percent_change":533,"volume":666,"transactions":9,"vwap":2065},"2025-06-27",30.595,30.523,{"date":2067,"open":2068,"high":2069,"low":2068,"close":2070,"change":1734,"percent_change":1306,"volume":768,"transactions":9,"vwap":2070},"2025-06-26",30.35,30.65,30.61,{"date":2072,"open":2073,"high":2074,"low":2052,"close":2075,"change":2076,"percent_change":903,"volume":1799,"transactions":9,"vwap":2075},"2025-06-25",30.42,30.53,30.515,0.335,{"date":2078,"open":2079,"high":2080,"low":2079,"close":1581,"change":2081,"percent_change":738,"volume":2082,"transactions":9,"vwap":1581},"2025-06-24",30.105,30.28,0.411,12400,{"date":2084,"open":2085,"high":2086,"low":2085,"close":2087,"change":2088,"percent_change":242,"volume":1585,"transactions":9,"vwap":2087},"2025-06-23",29.38,29.83,29.769,0.024,{"date":2090,"open":2091,"high":2091,"low":2092,"close":2093,"change":2094,"percent_change":745,"volume":2095,"transactions":9,"vwap":2093},"2025-06-20",30.040001,29.66,29.745,-0.019,3200,{"date":2097,"open":1303,"high":1303,"low":2098,"close":2099,"change":684,"percent_change":208,"volume":1799,"transactions":9,"vwap":2099},"2025-06-18",29.715,29.764,{"date":2101,"open":2102,"high":2102,"low":2103,"close":2104,"change":1551,"percent_change":1756,"volume":2105,"transactions":9,"vwap":2104},"2025-06-17",29.99,29.74,29.823,4200,{"date":2107,"open":2108,"high":2109,"low":2108,"close":2109,"change":2110,"percent_change":2111,"volume":666,"transactions":9,"vwap":2109},"2025-06-16",30.13,30.338,0.567,1.9,{"date":2113,"open":2114,"high":2114,"low":2115,"close":2116,"change":2117,"percent_change":2118,"volume":2119,"transactions":9,"vwap":2116},"2025-06-13",29.875,29.73,29.771,-0.304,-1.01,2600,{"date":2121,"open":2122,"high":2123,"low":2124,"close":2124,"change":2125,"percent_change":302,"volume":1266,"transactions":9,"vwap":2124},"2025-06-12",30.175,30.185,30.075001,-0.219,{"date":2127,"open":2128,"high":2128,"low":2129,"close":2129,"change":639,"percent_change":983,"volume":641,"transactions":9,"vwap":2129},"2025-06-11",30.3,30.294,{"date":2131,"open":2132,"high":2133,"low":2134,"close":2133,"change":1399,"percent_change":1306,"volume":1534,"transactions":9,"vwap":2133},"2025-06-10",30.255,30.302,30.23,{"date":2136,"open":2137,"high":2138,"low":2137,"close":2138,"change":2139,"percent_change":2140,"volume":1799,"transactions":9,"vwap":2138},"2025-06-09",29.98,30.208,0.636,2.15,{"date":2142,"open":2143,"high":2144,"low":2145,"close":2145,"change":2146,"percent_change":526,"volume":706,"transactions":9,"vwap":2145},"2025-06-06",29.64,29.641,29.572,0.337,{"date":2148,"open":2149,"high":2149,"low":2150,"close":2150,"change":1056,"percent_change":2151,"volume":2152,"transactions":9,"vwap":2150},"2025-06-05",29.42,29.235,-1.35,8400,{"date":2154,"open":2155,"high":2156,"low":2155,"close":2157,"change":2158,"percent_change":2159,"volume":1174,"transactions":9,"vwap":2157},"2025-06-04",29.62,29.645,29.635,-0.134,-0.45,{"date":2161,"open":2162,"high":2163,"low":2162,"close":2087,"change":2164,"percent_change":2165,"volume":768,"transactions":9,"vwap":2087},"2025-06-03",29.67,29.785,-0.172,-0.57,{"date":2167,"open":2168,"high":2091,"low":2168,"close":2169,"change":745,"percent_change":208,"volume":713,"transactions":9,"vwap":2169},"2025-06-02",29.77,29.941,{"date":2171,"open":2172,"high":2173,"low":2174,"close":2175,"change":2176,"percent_change":640,"volume":1132,"transactions":9,"vwap":2175},"2025-05-30",30.014999,30.049999,29.95,30.00099945,-0.011,{"date":2178,"open":1313,"high":1313,"low":2137,"close":2179,"change":2180,"percent_change":640,"volume":2181,"transactions":9,"vwap":2179},"2025-05-29",30.011999,-0.013,6200,{"date":2183,"open":2184,"high":2184,"low":2185,"close":2185,"change":2186,"percent_change":2187,"volume":171,"transactions":9,"vwap":2185},"2025-05-28",30.24,30.025,-0.205,-0.68,{"date":2189,"open":2184,"high":2080,"low":2190,"close":2134,"change":2191,"percent_change":42,"volume":2181,"transactions":9,"vwap":2134},"2025-05-27",30.168,0.298,{"date":2193,"open":2194,"high":2194,"low":1303,"close":2195,"change":317,"percent_change":2196,"volume":1858,"transactions":9,"vwap":2195},"2025-05-23",29.963,29.932,-0.69,{"date":2198,"open":2199,"high":2199,"low":2200,"close":2200,"change":2201,"percent_change":2061,"volume":2202,"transactions":9,"vwap":2200},"2025-05-22",30.47,30.14,0.141,7800,{"date":2204,"open":2205,"high":2206,"low":2103,"close":2207,"change":2208,"percent_change":2209,"volume":1334,"transactions":9,"vwap":2207},"2025-05-21",29.825,30.030001,29.999,0.048,0.16,{"date":2211,"open":2212,"high":2213,"low":2214,"close":2213,"change":2215,"percent_change":1909,"volume":641,"transactions":9,"vwap":2213},"2025-05-20",29.86,29.951,29.84,0.215,{"date":2217,"open":2218,"high":2219,"low":2218,"close":2219,"change":1103,"percent_change":728,"volume":706,"transactions":9,"vwap":2219},"2025-05-19",29.44,29.736,{"date":2221,"open":2222,"high":2155,"low":2223,"close":2224,"change":2030,"percent_change":1624,"volume":706,"transactions":9,"vwap":2224},"2025-05-16",29.578,29.55,29.594,{"date":2226,"open":2227,"high":2228,"low":2227,"close":2229,"change":2230,"percent_change":745,"volume":2231,"transactions":9,"vwap":2229},"2025-05-15",29.24,29.53,29.416,-0.018,4300,{"date":2233,"open":2234,"high":2235,"low":2234,"close":2236,"change":2237,"percent_change":487,"volume":1662,"transactions":9,"vwap":2236},"2025-05-14",29.282,29.47,29.434,-0.071,{"date":2239,"open":2223,"high":2223,"low":2240,"close":2240,"change":2241,"percent_change":371,"volume":641,"transactions":9,"vwap":2240},"2025-05-13",29.505,0.282,{"date":2243,"open":2244,"high":2245,"low":2246,"close":2246,"change":1751,"percent_change":1951,"volume":2105,"transactions":9,"vwap":2246},"2025-05-12",29.361,29.37,29.223,{"date":2248,"open":2249,"high":2245,"low":2227,"close":2250,"change":2251,"percent_change":42,"volume":2252,"transactions":9,"vwap":2250},"2025-05-09",29.25,29.301,0.291,11500,{"date":2254,"open":2255,"high":1390,"low":2255,"close":2256,"change":2257,"percent_change":2258,"volume":2259,"transactions":9,"vwap":2256},"2025-05-08",28.82,29.01,0.724,2.56,3400,{"date":2261,"open":2262,"high":2263,"low":2264,"close":2265,"change":2266,"percent_change":507,"volume":929,"transactions":9,"vwap":2265},"2025-05-07",28.36,28.4,28.275,28.286,0.233,{"date":2268,"open":2269,"high":2270,"low":2269,"close":2271,"change":2272,"percent_change":149,"volume":2273,"transactions":9,"vwap":2271},"2025-05-06",27.92,28.09,28.052999,0.098,4500,{"date":2275,"open":2276,"high":2277,"low":2276,"close":2278,"change":2279,"percent_change":797,"volume":2280,"transactions":9,"vwap":2278},"2025-05-05",27.86,28.011,27.955,-0.307,2900,{"date":2282,"open":2262,"high":2262,"low":2283,"close":2283,"change":2284,"percent_change":873,"volume":2181,"transactions":9,"vwap":2283},"2025-05-02",28.262,0.072,{"date":2286,"open":2287,"high":2288,"low":2289,"close":2290,"change":2291,"percent_change":526,"volume":993,"transactions":9,"vwap":2290},"2025-05-01",28.23,28.25,28.18,28.19,0.321,{"date":2293,"open":2294,"high":2295,"low":2294,"close":2296,"change":2297,"percent_change":465,"volume":171,"transactions":9,"vwap":2296},"2025-04-30",27.72,27.87,27.869,-0.136,{"date":2299,"open":2296,"high":2300,"low":2296,"close":2300,"change":2301,"percent_change":1848,"volume":679,"transactions":9,"vwap":2300},"2025-04-29",28.0049992,0.145,{"date":2303,"open":2304,"high":2304,"low":2305,"close":2276,"change":1332,"percent_change":2159,"volume":1929,"transactions":9,"vwap":2276},"2025-04-28",28.030001,27.81,{"date":2307,"open":2308,"high":2309,"low":2310,"close":2309,"change":654,"percent_change":847,"volume":1799,"transactions":9,"vwap":2309},"2025-04-25",27.91,27.985,27.88,{"date":2312,"open":2313,"high":2314,"low":2313,"close":2315,"change":2272,"percent_change":149,"volume":739,"transactions":9,"vwap":2315},"2025-04-24",27.61,27.75,27.711,{"date":2317,"open":2318,"high":2319,"low":2320,"close":2321,"change":2322,"percent_change":56,"volume":1668,"transactions":9,"vwap":2321},"2025-04-23",27.592,27.69,27.43,27.613,0.325,{"date":176,"open":2324,"high":2325,"low":2324,"close":2326,"change":1791,"percent_change":976,"volume":861,"transactions":9,"vwap":2326},27.121,27.295,27.288]