[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-CBXA":3,"homepage-market-summary":27,"stock-historical-CBXA":169},{"ticker":4,"date":5,"profile":6,"dividend":12,"quote":16},"CBXA","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 90 Series Structured Alt Protection ETF - April","Cboe BZX",null,"ETF",true,{"dividend_yield":13,"annual_dividend":14,"frequency":15,"next_ex_date":9},2.2284,0.53156,"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},23.8457,23.8543,-0.0086,-0.04,16.2969,30.24,20.77,1768.6490689243028,32.5,375,{"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},2415,881630.9163,-9.6,"2025-04-22",[178,181,188,196,205,213,220,228,235,241,250,257,264,270,278,286,292,298,305,312,319,326,333,342,350,356,363,369,375,386,392,400,408,416,424,430,435,444,450,456,461,467,473,479,489,495,506,513,519,526,535,542,550,557,566,576,586,595,604,615,620,625,633,640,647,654,662,669,676,681,689,695,701,703,710,716,722,730,736,743,749,756,762,769,776,781,789,796,803,808,817,825,832,839,844,851,853,856,861,868,874,880,887,892,895,900,904,909,914,918,922,930,934,943,949,952,958,965,973,978,985,991,997,1004,1013,1018,1024,1030,1036,1042,1047,1052,1058,1066,1070,1074,1080,1084,1089,1094,1099,1104,1108,1114,1120,1125,1132,1137,1145,1152,1157,1162,1166,1171,1175,1180,1185,1191,1196,1200,1205,1210,1215,1220,1226,1233,1241,1248,1254,1262,1268,1273,1277,1284,1291,1295,1299,1303,1308,1311,1316,1322,1327,1332,1337,1340,1345,1350,1356,1362,1368,1373,1377,1382,1387,1392,1398,1405,1410,1417,1422,1427,1433,1438,1444,1448,1452,1458,1463,1467,1473,1479,1482,1488,1493,1498,1504,1510,1517,1523,1530,1535,1542,1545,1551,1555,1561,1566,1571,1578,1582,1587,1591,1595,1598,1604,1609,1613,1619,1623,1628,1632,1638,1645,1652,1659,1663,1667,1673,1679,1683,1688,1693,1698,1704,1709,1715,1721,1727,1731,1735,1739,1743,1746,1749,1752,1756,1758,1766,1769,1771,1775,1782,1785,1789,1795,1799,1801,1807,1814,1820,1823,1826,1831,1834,1838,1843,1847,1851,1856,1860,1863,1868,1873,1878,1884,1887,1891,1896,1900,1904,1909,1912,1918,1921,1924,1929,1932,1935,1942,1948,1953,1960,1965,1971,1976,1983,1988,1993,1998,2002,2007,2014,2018,2023,2029,2032,2036,2042,2048,2052,2056,2062,2066,2071,2076,2081,2087,2092,2098,2104,2108,2111,2116,2120,2124,2131,2137,2141,2147,2154,2158,2162,2168,2173,2178,2183,2188,2193,2197,2204,2208,2213,2217,2225],{"date":5,"open":17,"high":17,"low":17,"close":17,"change":19,"percent_change":20,"volume":21,"transactions":179,"vwap":180},15,23.9776,{"date":182,"open":18,"high":18,"low":18,"close":18,"change":183,"percent_change":184,"volume":185,"transactions":186,"vwap":187},"2026-10-01",0.1138,0.48,19.2969,16,23.8059,{"date":189,"open":190,"high":190,"low":191,"close":191,"change":192,"percent_change":193,"volume":194,"transactions":186,"vwap":195},"2026-09-30",23.79,23.7405,0.02,0.08,113.3749,23.7902,{"date":197,"open":198,"high":199,"low":198,"close":199,"change":200,"percent_change":201,"volume":202,"transactions":203,"vwap":204},"2026-09-29",23.64,23.7205,0.0254,0.11,112.2969,14,23.6515,{"date":206,"open":207,"high":208,"low":207,"close":208,"change":209,"percent_change":210,"volume":211,"transactions":179,"vwap":212},"2026-09-28",23.69,23.6951,-0.0349,-0.15,116.3389,23.6906,{"date":214,"open":215,"high":216,"low":215,"close":216,"change":217,"percent_change":218,"volume":202,"transactions":203,"vwap":219},"2026-09-25",23.68,23.73,0.0063,0.03,23.6819,{"date":221,"open":222,"high":223,"low":222,"close":223,"change":224,"percent_change":225,"volume":226,"transactions":186,"vwap":227},"2026-09-24",23.7,23.7237,0.0098,0.04,237.2969,23.7045,{"date":229,"open":230,"high":230,"low":230,"close":230,"change":231,"percent_change":232,"volume":233,"transactions":203,"vwap":234},"2026-09-23",23.7139,-0.1587,-0.66,13.2969,23.772,{"date":236,"open":237,"high":237,"low":237,"close":237,"change":238,"percent_change":201,"volume":239,"transactions":203,"vwap":240},"2026-09-22",23.8726,0.0251,12.3379,23.8149,{"date":242,"open":243,"high":244,"low":243,"close":244,"change":245,"percent_change":246,"volume":247,"transactions":248,"vwap":249},"2026-09-21",23.82,23.8475,0.4223,1.8,1183.3799,18,23.8197,{"date":251,"open":252,"high":252,"low":252,"close":252,"change":253,"percent_change":254,"volume":255,"transactions":203,"vwap":256},"2026-09-18",23.4252,0.4681,2.04,100.2969,23.3521,{"date":258,"open":259,"high":259,"low":259,"close":259,"change":260,"percent_change":124,"volume":261,"transactions":262,"vwap":263},"2026-09-17",22.9571,0.092,12.2969,13,22.9149,{"date":265,"open":266,"high":266,"low":266,"close":266,"change":267,"percent_change":268,"volume":261,"transactions":262,"vwap":269},"2026-09-16",22.8651,0.0268,0.12,22.7959,{"date":271,"open":272,"high":273,"low":272,"close":273,"change":274,"percent_change":275,"volume":276,"transactions":203,"vwap":277},"2026-09-15",22.8299,22.8383,-0.3067,-1.33,184.2969,22.831,{"date":279,"open":280,"high":281,"low":282,"close":281,"change":283,"percent_change":35,"volume":284,"transactions":248,"vwap":285},"2026-09-14",23.09,23.145,23.08,0.1673,6167.3399,23.0849,{"date":287,"open":288,"high":288,"low":288,"close":288,"change":289,"percent_change":290,"volume":261,"transactions":262,"vwap":291},"2026-09-11",22.9777,0.0508,0.22,23.0062,{"date":293,"open":294,"high":294,"low":294,"close":294,"change":295,"percent_change":296,"volume":261,"transactions":262,"vwap":297},"2026-09-10",22.9269,-0.0831,-0.36,22.8948,{"date":299,"open":300,"high":300,"low":300,"close":300,"change":301,"percent_change":302,"volume":303,"transactions":179,"vwap":304},"2026-09-09",23.01,-0.0151,-0.07,12.3829,23.0752,{"date":306,"open":307,"high":307,"low":307,"close":307,"change":308,"percent_change":309,"volume":310,"transactions":179,"vwap":311},"2026-09-08",23.0251,-0.1231,-0.53,14.2969,22.9908,{"date":313,"open":314,"high":314,"low":314,"close":314,"change":315,"percent_change":316,"volume":317,"transactions":203,"vwap":318},"2026-09-04",23.1482,-0.1589,-0.68,15.2969,23.0977,{"date":320,"open":321,"high":321,"low":321,"close":321,"change":322,"percent_change":323,"volume":324,"transactions":179,"vwap":325},"2026-09-03",23.3071,0.3794,1.65,13.6289,23.1718,{"date":327,"open":328,"high":328,"low":328,"close":328,"change":329,"percent_change":330,"volume":331,"transactions":203,"vwap":332},"2026-09-02",22.9277,-0.0079,-0.03,12.3119,22.8817,{"date":334,"open":335,"high":336,"low":335,"close":336,"change":337,"percent_change":338,"volume":339,"transactions":340,"vwap":341},"2026-09-01",22.93,22.9356,-0.1312,-0.57,416.8779,21,22.9312,{"date":343,"open":344,"high":344,"low":344,"close":344,"change":345,"percent_change":346,"volume":347,"transactions":348,"vwap":349},"2026-08-31",23.0668,0.1463,0.64,19.3401,17,23.0225,{"date":351,"open":352,"high":352,"low":352,"close":352,"change":353,"percent_change":354,"volume":261,"transactions":262,"vwap":355},"2026-08-28",22.9205,-0.1818,-0.79,22.9886,{"date":357,"open":358,"high":358,"low":358,"close":358,"change":359,"percent_change":360,"volume":361,"transactions":186,"vwap":362},"2026-08-27",23.1023,0.1223,0.53,14.3419,23.0551,{"date":364,"open":365,"high":365,"low":365,"close":365,"change":366,"percent_change":367,"volume":261,"transactions":262,"vwap":368},"2026-08-26",22.98,0.0157,0.07,22.929,{"date":370,"open":371,"high":371,"low":371,"close":371,"change":372,"percent_change":373,"volume":233,"transactions":203,"vwap":374},"2026-08-25",22.9643,0.0217,0.09,22.9502,{"date":376,"open":377,"high":378,"low":379,"close":380,"change":381,"percent_change":382,"volume":383,"transactions":384,"vwap":385},"2026-08-24",22.9,22.95,22.86,22.9426,0.1524,0.67,3221.3399,49,22.8839,{"date":387,"open":388,"high":388,"low":388,"close":388,"change":389,"percent_change":390,"volume":21,"transactions":179,"vwap":391},"2026-08-21",22.7902,0.4341,1.94,22.7838,{"date":393,"open":394,"high":394,"low":394,"close":394,"change":395,"percent_change":396,"volume":397,"transactions":398,"vwap":399},"2026-08-20",22.3561,0.4361,1.99,42.2639,19,22.3278,{"date":401,"open":402,"high":403,"low":402,"close":403,"change":404,"percent_change":405,"volume":406,"transactions":398,"vwap":407},"2026-08-19",21.895,21.92,0.435,2.02,438.2969,21.8979,{"date":409,"open":410,"high":410,"low":411,"close":411,"change":412,"percent_change":413,"volume":414,"transactions":398,"vwap":415},"2026-08-18",21.5,21.485,0.065,0.3,240.2969,21.4895,{"date":417,"open":418,"high":418,"low":419,"close":419,"change":420,"percent_change":421,"volume":422,"transactions":348,"vwap":423},"2026-08-17",21.48,21.42,0.16,0.75,238.2969,21.4454,{"date":425,"open":426,"high":426,"low":426,"close":426,"change":427,"percent_change":428,"volume":422,"transactions":348,"vwap":429},"2026-08-14",21.26,-0.115,-0.54,21.2599,{"date":431,"open":432,"high":432,"low":432,"close":432,"change":433,"percent_change":192,"volume":233,"transactions":203,"vwap":434},"2026-08-13",21.375,0.0048,21.398,{"date":436,"open":437,"high":438,"low":439,"close":438,"change":109,"percent_change":440,"volume":441,"transactions":442,"vwap":443},"2026-08-12",21.36,21.3702,21.35,-0.05,794.2969,26,21.3682,{"date":445,"open":446,"high":446,"low":446,"close":446,"change":447,"percent_change":448,"volume":233,"transactions":203,"vwap":449},"2026-08-11",21.3802,-0.0498,-0.23,21.436,{"date":451,"open":418,"high":418,"low":452,"close":452,"change":453,"percent_change":232,"volume":454,"transactions":186,"vwap":455},"2026-08-10",21.43,-0.1413,114.2969,21.4789,{"date":457,"open":458,"high":458,"low":458,"close":458,"change":459,"percent_change":184,"volume":261,"transactions":262,"vwap":460},"2026-08-07",21.5713,0.1024,21.5646,{"date":462,"open":463,"high":463,"low":463,"close":463,"change":464,"percent_change":465,"volume":261,"transactions":262,"vwap":466},"2026-08-06",21.4689,-0.0304,-0.14,21.4388,{"date":468,"open":469,"high":469,"low":469,"close":469,"change":470,"percent_change":471,"volume":185,"transactions":203,"vwap":472},"2026-08-05",21.4993,0.0547,0.26,21.4543,{"date":474,"open":475,"high":475,"low":475,"close":475,"change":476,"percent_change":420,"volume":477,"transactions":203,"vwap":478},"2026-08-04",21.4446,0.0345,22.2969,21.4283,{"date":480,"open":481,"high":482,"low":483,"close":482,"change":484,"percent_change":485,"volume":486,"transactions":487,"vwap":488},"2026-08-03",21.39,21.4101,21.38,0.0967,0.45,2412.2969,37,21.3943,{"date":490,"open":491,"high":491,"low":491,"close":491,"change":492,"percent_change":69,"volume":493,"transactions":179,"vwap":494},"2026-07-31",21.3134,-0.2317,40.2969,21.3576,{"date":496,"open":497,"high":498,"low":499,"close":500,"change":501,"percent_change":502,"volume":503,"transactions":504,"vwap":505},"2026-07-30",21.53,21.57,21.51,21.5451,0.1851,0.87,6193.2969,79,21.5336,{"date":507,"open":418,"high":410,"low":439,"close":437,"change":508,"percent_change":509,"volume":510,"transactions":511,"vwap":512},"2026-07-29",-0.0689,-0.32,3861.2969,57,21.4461,{"date":514,"open":515,"high":515,"low":515,"close":515,"change":516,"percent_change":517,"volume":261,"transactions":262,"vwap":518},"2026-07-28",21.4289,-0.1112,-0.52,21.3739,{"date":520,"open":521,"high":522,"low":521,"close":522,"change":523,"percent_change":149,"volume":524,"transactions":348,"vwap":525},"2026-07-27",21.46,21.5401,0.0751,545.2969,21.4803,{"date":527,"open":528,"high":529,"low":530,"close":529,"change":531,"percent_change":532,"volume":533,"transactions":398,"vwap":534},"2026-07-24",21.45,21.465,21.44,-0.029,-0.13,457.2969,21.4491,{"date":536,"open":537,"high":537,"low":537,"close":537,"change":538,"percent_change":539,"volume":540,"transactions":348,"vwap":541},"2026-07-23",21.494,-0.1357,-0.63,97.2969,21.5203,{"date":543,"open":544,"high":545,"low":544,"close":546,"change":447,"percent_change":448,"volume":547,"transactions":548,"vwap":549},"2026-07-22",21.61,21.635,21.6297,1012.2969,23,21.6164,{"date":551,"open":552,"high":552,"low":552,"close":552,"change":553,"percent_change":554,"volume":555,"transactions":179,"vwap":556},"2026-07-21",21.6795,0.1178,0.55,62.2969,21.6897,{"date":558,"open":418,"high":559,"low":560,"close":561,"change":562,"percent_change":346,"volume":563,"transactions":564,"vwap":565},"2026-07-20",21.59,21.475,21.5617,0.1374,8087.2969,90,21.5405,{"date":567,"open":568,"high":569,"low":570,"close":569,"change":571,"percent_change":572,"volume":573,"transactions":574,"vwap":575},"2026-07-17",21.325,21.4243,21.28,-0.0204,-0.1,12269.2969,134,21.3334,{"date":577,"open":528,"high":578,"low":579,"close":580,"change":581,"percent_change":582,"volume":583,"transactions":584,"vwap":585},"2026-07-16",21.495,21.41,21.4447,-0.0804,-0.37,3804.2969,58,21.4729,{"date":587,"open":588,"high":588,"low":589,"close":589,"change":590,"percent_change":591,"volume":592,"transactions":593,"vwap":594},"2026-07-15",21.56,21.5251,0.0589,0.27,2312.2969,35,21.5488,{"date":596,"open":597,"high":598,"low":597,"close":598,"change":599,"percent_change":600,"volume":601,"transactions":602,"vwap":603},"2026-07-14",21.435,21.4662,0.2812,1.33,1147.2969,28,21.4339,{"date":605,"open":606,"high":607,"low":608,"close":609,"change":610,"percent_change":611,"volume":612,"transactions":613,"vwap":614},"2026-07-13",21.24,21.275,21.17,21.185,-0.207,-0.97,5986.2969,77,21.2369,{"date":616,"open":528,"high":528,"low":617,"close":617,"change":618,"percent_change":49,"volume":619,"transactions":9,"vwap":617},"2026-07-10",21.392,0.104,1500,{"date":621,"open":622,"high":623,"low":622,"close":623,"change":618,"percent_change":49,"volume":624,"transactions":9,"vwap":623},"2026-07-09",21.23,21.288,300,{"date":626,"open":627,"high":628,"low":629,"close":629,"change":630,"percent_change":631,"volume":632,"transactions":9,"vwap":629},"2026-07-08",21.19,21.195,21.184,-0.164,-0.77,2700,{"date":634,"open":635,"high":636,"low":570,"close":636,"change":637,"percent_change":638,"volume":639,"transactions":9,"vwap":636},"2026-07-07",21.29,21.348,-0.012,-0.06,3500,{"date":641,"open":642,"high":437,"low":643,"close":437,"change":644,"percent_change":645,"volume":646,"transactions":9,"vwap":437},"2026-07-06",21.16,21.13,0.235,1.11,7600,{"date":648,"open":609,"high":609,"low":649,"close":650,"change":651,"percent_change":652,"volume":653,"transactions":9,"vwap":650},"2026-07-02",21.1,21.125,0.185,0.88,4000,{"date":655,"open":656,"high":657,"low":656,"close":658,"change":659,"percent_change":660,"volume":661,"transactions":9,"vwap":658},"2026-07-01",20.88,20.965,20.94,0.147,0.71,3900,{"date":663,"open":664,"high":665,"low":23,"close":666,"change":667,"percent_change":668,"volume":661,"transactions":9,"vwap":666},"2026-06-30",20.82,20.835,20.793,-0.188,-0.9,{"date":670,"open":671,"high":671,"low":672,"close":673,"change":674,"percent_change":373,"volume":675,"transactions":9,"vwap":673},"2026-06-29",21.02,20.92,20.981,0.018,2900,{"date":677,"open":678,"high":678,"low":679,"close":679,"change":218,"percent_change":680,"volume":624,"transactions":9,"vwap":679},"2026-06-26",21.030001,20.963,0.14,{"date":682,"open":683,"high":684,"low":685,"close":686,"change":687,"percent_change":532,"volume":688,"transactions":9,"vwap":686},"2026-06-25",21.08,21.09,20.925,20.933,-0.027,4200,{"date":690,"open":608,"high":608,"low":691,"close":691,"change":692,"percent_change":693,"volume":694,"transactions":9,"vwap":691},"2026-06-24",20.96,-0.262,-1.23,10600,{"date":696,"open":697,"high":697,"low":697,"close":697,"change":698,"percent_change":699,"volume":700,"transactions":9,"vwap":697},"2026-06-23",21.222,-0.238,-1.11,100,{"date":702,"open":521,"high":521,"low":521,"close":521,"change":420,"percent_change":421,"volume":700,"transactions":9,"vwap":521},"2026-06-22",{"date":704,"open":705,"high":706,"low":707,"close":708,"change":709,"percent_change":582,"volume":639,"transactions":9,"vwap":708},"2026-06-18",21.385,21.4,21.235,21.3,-0.08,{"date":711,"open":712,"high":713,"low":483,"close":483,"change":714,"percent_change":715,"volume":639,"transactions":9,"vwap":483},"2026-06-17",21.54,21.565,-0.156,-0.72,{"date":717,"open":718,"high":718,"low":719,"close":719,"change":720,"percent_change":428,"volume":721,"transactions":9,"vwap":719},"2026-06-16",21.62,21.536,-0.118,1200,{"date":723,"open":724,"high":724,"low":725,"close":726,"change":727,"percent_change":728,"volume":729,"transactions":9,"vwap":726},"2026-06-15",21.69,21.64,21.654,0.305,1.43,1900,{"date":731,"open":708,"high":706,"low":708,"close":732,"change":733,"percent_change":734,"volume":735,"transactions":9,"vwap":732},"2026-06-12",21.349,-0.004,-0.02,1600,{"date":737,"open":607,"high":738,"low":739,"close":738,"change":740,"percent_change":741,"volume":742,"transactions":9,"vwap":738},"2026-06-11",21.353,21.27,0.189,0.89,2200,{"date":744,"open":745,"high":745,"low":746,"close":746,"change":747,"percent_change":330,"volume":748,"transactions":9,"vwap":746},"2026-06-10",21.2,21.164,-0.007,1300,{"date":750,"open":622,"high":622,"low":751,"close":752,"change":753,"percent_change":754,"volume":755,"transactions":9,"vwap":752},"2026-06-09",21.11,21.171,-0.147,-0.69,9000,{"date":757,"open":439,"high":481,"low":758,"close":758,"change":759,"percent_change":760,"volume":761,"transactions":9,"vwap":758},"2026-06-08",21.318,0.319,1.52,4400,{"date":763,"open":608,"high":608,"low":764,"close":765,"change":766,"percent_change":767,"volume":768,"transactions":9,"vwap":765},"2026-06-05",20.913,20.999,-0.346,-1.62,11700,{"date":770,"open":481,"high":419,"low":771,"close":772,"change":773,"percent_change":774,"volume":775,"transactions":9,"vwap":772},"2026-06-04",21.33,21.345,-0.175,-0.81,900,{"date":777,"open":724,"high":724,"low":778,"close":778,"change":779,"percent_change":780,"volume":742,"transactions":9,"vwap":778},"2026-06-03",21.52,-0.18,-0.83,{"date":782,"open":783,"high":784,"low":785,"close":785,"change":786,"percent_change":787,"volume":788,"transactions":9,"vwap":785},"2026-06-02",21.86,21.88,21.7,-0.42,-1.9,5800,{"date":790,"open":791,"high":791,"low":792,"close":792,"change":793,"percent_change":794,"volume":795,"transactions":9,"vwap":792},"2026-06-01",22.185,22.12,-0.22,-0.98,6100,{"date":797,"open":798,"high":799,"low":800,"close":801,"change":192,"percent_change":373,"volume":802,"transactions":9,"vwap":801},"2026-05-29",22.31,22.38,22.27,22.34,4500,{"date":804,"open":800,"high":805,"low":806,"close":805,"change":807,"percent_change":232,"volume":171,"transactions":9,"vwap":805},"2026-05-28",22.32,22.26,-0.149,{"date":809,"open":810,"high":811,"low":812,"close":813,"change":814,"percent_change":815,"volume":816,"transactions":9,"vwap":813},"2026-05-27",22.46,22.48,22.45,22.469,-0.103,-0.46,2500,{"date":818,"open":819,"high":820,"low":821,"close":821,"change":822,"percent_change":823,"volume":824,"transactions":9,"vwap":821},"2026-05-26",22.59,22.7,22.572,0.053,0.24,600,{"date":826,"open":827,"high":827,"low":828,"close":828,"change":829,"percent_change":830,"volume":831,"transactions":9,"vwap":828},"2026-05-22",22.645,22.519,-0.166,-0.73,1100,{"date":833,"open":834,"high":835,"low":834,"close":836,"change":837,"percent_change":837,"volume":838,"transactions":9,"vwap":836},"2026-05-21",22.61,22.69,22.685,0,5900,{"date":840,"open":841,"high":836,"low":834,"close":836,"change":842,"percent_change":843,"volume":824,"transactions":9,"vwap":836},"2026-05-20",22.65,0.081,0.36,{"date":845,"open":846,"high":846,"low":847,"close":848,"change":849,"percent_change":104,"volume":850,"transactions":9,"vwap":848},"2026-05-19",22.605,22.6,22.604,0.014,800,{"date":852,"open":819,"high":819,"low":819,"close":819,"change":829,"percent_change":830,"volume":850,"transactions":9,"vwap":819},"2026-05-18",{"date":854,"open":855,"high":855,"low":855,"close":855,"change":630,"percent_change":715,"volume":700,"transactions":9,"vwap":855},"2026-05-15",22.756,{"date":857,"open":858,"high":859,"low":858,"close":859,"change":680,"percent_change":860,"volume":850,"transactions":9,"vwap":859},"2026-05-14",22.79,22.92,0.61,{"date":862,"open":863,"high":863,"low":864,"close":864,"change":865,"percent_change":866,"volume":867,"transactions":9,"vwap":864},"2026-05-13",22.825,22.78,-0.11,-0.48,1400,{"date":869,"open":870,"high":870,"low":870,"close":870,"change":871,"percent_change":872,"volume":873,"transactions":9,"vwap":870},"2026-05-12",22.89,-0.094,-0.41,200,{"date":875,"open":859,"high":876,"low":859,"close":876,"change":877,"percent_change":878,"volume":879,"transactions":9,"vwap":876},"2026-05-11",22.984,0.129,0.56,13500,{"date":881,"open":882,"high":883,"low":882,"close":884,"change":218,"percent_change":885,"volume":886,"transactions":9,"vwap":884},"2026-05-08",22.81,22.88,22.855,0.13,5400,{"date":888,"open":889,"high":889,"low":863,"close":863,"change":890,"percent_change":891,"volume":721,"transactions":9,"vwap":863},"2026-05-07",22.85,-0.078,-0.34,{"date":893,"open":894,"high":894,"low":894,"close":894,"change":674,"percent_change":193,"volume":700,"transactions":9,"vwap":894},"2026-05-06",22.903,{"date":896,"open":897,"high":897,"low":897,"close":897,"change":898,"percent_change":899,"volume":700,"transactions":9,"vwap":897},"2026-05-05",22.885,0.075,0.33,{"date":901,"open":902,"high":889,"low":902,"close":882,"change":903,"percent_change":360,"volume":653,"transactions":9,"vwap":882},"2026-05-04",22.75,0.121,{"date":905,"open":906,"high":906,"low":906,"close":906,"change":907,"percent_change":908,"volume":700,"transactions":9,"vwap":906},"2026-05-01",22.689,0.154,0.68,{"date":910,"open":911,"high":911,"low":912,"close":912,"change":367,"percent_change":913,"volume":624,"transactions":9,"vwap":912},"2026-04-30",22.55,22.535,0.31,{"date":915,"open":916,"high":916,"low":916,"close":916,"change":917,"percent_change":302,"volume":700,"transactions":9,"vwap":916},"2026-04-29",22.465,-0.015,{"date":919,"open":811,"high":811,"low":811,"close":811,"change":920,"percent_change":921,"volume":700,"transactions":9,"vwap":811},"2026-04-28",-0.045,-0.2,{"date":923,"open":924,"high":925,"low":926,"close":927,"change":928,"percent_change":929,"volume":735,"transactions":9,"vwap":927},"2026-04-27",22.53,22.545,22.51,22.525,-0.09,-0.4,{"date":931,"open":932,"high":932,"low":932,"close":932,"change":933,"percent_change":420,"volume":700,"transactions":9,"vwap":932},"2026-04-24",22.615,0.035,{"date":935,"open":936,"high":937,"low":938,"close":939,"change":940,"percent_change":941,"volume":942,"transactions":9,"vwap":939},"2026-04-23",22.575,22.595,22.56,22.58,-0.085,-0.38,2800,{"date":944,"open":945,"high":946,"low":945,"close":946,"change":947,"percent_change":948,"volume":873,"transactions":9,"vwap":946},"2026-04-22",22.64,22.665,0.29,1.3,{"date":950,"open":812,"high":812,"low":951,"close":951,"change":709,"percent_change":296,"volume":624,"transactions":9,"vwap":951},"2026-04-21",22.375,{"date":953,"open":954,"high":955,"low":956,"close":955,"change":957,"percent_change":929,"volume":761,"transactions":9,"vwap":955},"2026-04-20",22.35,22.455,22.345,-0.091,{"date":959,"open":960,"high":961,"low":960,"close":961,"change":962,"percent_change":963,"volume":964,"transactions":9,"vwap":961},"2026-04-17",22.4,22.546,0.19,0.85,1800,{"date":966,"open":967,"high":968,"low":967,"close":969,"change":970,"percent_change":971,"volume":972,"transactions":9,"vwap":969},"2026-04-16",22.24,22.39,22.356,0.086,0.39,3000,{"date":974,"open":975,"high":975,"low":806,"close":800,"change":976,"percent_change":192,"volume":977,"transactions":9,"vwap":800},"2026-04-15",22.285,0.005,8500,{"date":979,"open":980,"high":981,"low":982,"close":982,"change":983,"percent_change":984,"volume":831,"transactions":9,"vwap":982},"2026-04-14",22.29,22.315,22.265,0.095,0.43,{"date":986,"open":987,"high":988,"low":987,"close":989,"change":990,"percent_change":-6,"volume":824,"transactions":9,"vwap":989},"2026-04-13",22.08,22.19,22.17,-0.001,{"date":992,"open":987,"high":988,"low":993,"close":994,"change":995,"percent_change":139,"volume":996,"transactions":9,"vwap":994},"2026-04-10",22.073,22.171,0.071,2400,{"date":998,"open":999,"high":1000,"low":1001,"close":1000,"change":1002,"percent_change":1003,"volume":675,"transactions":9,"vwap":1000},"2026-04-09",22.09,22.1,22.065001,0.125,0.57,{"date":1005,"open":1006,"high":1007,"low":1008,"close":1009,"change":1010,"percent_change":1011,"volume":1012,"transactions":9,"vwap":1009},"2026-04-08",21.95,22.030001,21.93,21.975,0.21,0.96,6300,{"date":1014,"open":1015,"high":1015,"low":1016,"close":1016,"change":1017,"percent_change":309,"volume":831,"transactions":9,"vwap":1016},"2026-04-07",21.78,21.765,-0.116,{"date":1019,"open":1006,"high":1020,"low":1021,"close":1021,"change":1022,"percent_change":1010,"volume":1023,"transactions":9,"vwap":1021},"2026-04-06",21.98,21.881,0.046,7400,{"date":1025,"open":783,"high":783,"low":1026,"close":1026,"change":1027,"percent_change":1028,"volume":1029,"transactions":9,"vwap":1026},"2026-04-02",21.835,-0.135,-0.61,9600,{"date":1031,"open":1032,"high":1032,"low":1033,"close":1033,"change":1034,"percent_change":1035,"volume":942,"transactions":9,"vwap":1033},"2026-04-01",22.040001,21.97,0.003,0.01,{"date":1037,"open":1038,"high":1038,"low":1039,"close":1039,"change":1040,"percent_change":1041,"volume":729,"transactions":9,"vwap":1039},"2026-03-31",22.02,21.967,0.043,0.2,{"date":1043,"open":1044,"high":1044,"low":1044,"close":1044,"change":1045,"percent_change":1046,"volume":700,"transactions":9,"vwap":1044},"2026-03-30",21.924,-0.036,-0.16,{"date":1048,"open":1049,"high":1049,"low":1049,"close":1049,"change":1050,"percent_change":1051,"volume":700,"transactions":9,"vwap":1049},"2026-03-27",21.96,-0.285,-1.28,{"date":1053,"open":968,"high":968,"low":1054,"close":1054,"change":1055,"percent_change":1056,"volume":1057,"transactions":9,"vwap":1054},"2026-03-26",22.245,-0.397,-1.75,400,{"date":1059,"open":1060,"high":1061,"low":1060,"close":1062,"change":1063,"percent_change":1064,"volume":1065,"transactions":9,"vwap":1062},"2026-03-25",22.63,22.71,22.642,0.18,0.8,2600,{"date":1067,"open":1068,"high":1068,"low":1068,"close":1068,"change":692,"percent_change":1069,"volume":700,"transactions":9,"vwap":1068},"2026-03-24",22.462,-1.15,{"date":1071,"open":1072,"high":1072,"low":1072,"close":1072,"change":1073,"percent_change":330,"volume":873,"transactions":9,"vwap":1072},"2026-03-23",22.724,-0.006,{"date":1075,"open":1076,"high":1076,"low":1076,"close":1076,"change":1077,"percent_change":1078,"volume":1079,"transactions":9,"vwap":1076},"2026-03-20",22.73,-0.057,-0.25,2000,{"date":1081,"open":1082,"high":1082,"low":1082,"close":1082,"change":1083,"percent_change":354,"volume":700,"transactions":9,"vwap":1082},"2026-03-19",22.787,-0.181,{"date":1085,"open":1086,"high":1086,"low":1086,"close":1086,"change":1087,"percent_change":1088,"volume":700,"transactions":9,"vwap":1086},"2026-03-18",22.968,-0.746,-3.15,{"date":1090,"open":1091,"high":1091,"low":1091,"close":1091,"change":1092,"percent_change":1093,"volume":700,"transactions":9,"vwap":1091},"2026-03-17",23.714,0.103,0.44,{"date":1095,"open":1096,"high":1096,"low":1096,"close":1096,"change":1097,"percent_change":1098,"volume":700,"transactions":9,"vwap":1096},"2026-03-16",23.611,0.523,2.27,{"date":1100,"open":1101,"high":1101,"low":1102,"close":1102,"change":1103,"percent_change":843,"volume":867,"transactions":9,"vwap":1102},"2026-03-13",23.59,23.087999,0.082,{"date":1105,"open":889,"high":1106,"low":889,"close":1106,"change":1107,"percent_change":921,"volume":1057,"transactions":9,"vwap":1106},"2026-03-12",23.0060005,-0.046,{"date":1109,"open":1110,"high":1111,"low":1112,"close":1113,"change":1103,"percent_change":843,"volume":964,"transactions":9,"vwap":1113},"2026-03-11",23.07,23.15,23.030001,23.052,{"date":1115,"open":1116,"high":1117,"low":1118,"close":1118,"change":1119,"percent_change":878,"volume":775,"transactions":9,"vwap":1118},"2026-03-10",23.17,23.19,22.97,0.128,{"date":1121,"open":859,"high":859,"low":1122,"close":1123,"change":193,"percent_change":149,"volume":1124,"transactions":9,"vwap":1123},"2026-03-09",22.77,22.842,8100,{"date":1126,"open":1127,"high":1127,"low":1128,"close":1128,"change":1129,"percent_change":1130,"volume":1131,"transactions":9,"vwap":1128},"2026-03-06",22.87,22.762,-0.528,-2.27,5100,{"date":1133,"open":1134,"high":1134,"low":1135,"close":1135,"change":1136,"percent_change":1056,"volume":748,"transactions":9,"vwap":1135},"2026-03-05",23.529,23.29,-0.414,{"date":1138,"open":1139,"high":1140,"low":1141,"close":1142,"change":1143,"percent_change":1144,"volume":1012,"transactions":9,"vwap":1142},"2026-03-04",23.75,23.8,23.67,23.704,0.903,3.96,{"date":1146,"open":939,"high":1147,"low":939,"close":1148,"change":1149,"percent_change":1150,"volume":1151,"transactions":9,"vwap":1148},"2026-03-03",22.83,22.801,-0.146,-0.64,700,{"date":1153,"open":1118,"high":1118,"low":1154,"close":1154,"change":1155,"percent_change":1156,"volume":867,"transactions":9,"vwap":1154},"2026-03-02",22.947,0.549,2.45,{"date":1158,"open":1159,"high":1159,"low":1159,"close":1159,"change":1160,"percent_change":1161,"volume":700,"transactions":9,"vwap":1159},"2026-02-27",22.398,-0.267,-1.18,{"date":1163,"open":946,"high":946,"low":946,"close":946,"change":1164,"percent_change":1165,"volume":873,"transactions":9,"vwap":946},"2026-02-26",-0.318,-1.38,{"date":1167,"open":835,"high":548,"low":835,"close":1168,"change":1169,"percent_change":1170,"volume":942,"transactions":9,"vwap":1168},"2026-02-25",22.983,0.628,2.81,{"date":1172,"open":1173,"high":1173,"low":1173,"close":1173,"change":1174,"percent_change":709,"volume":873,"transactions":9,"vwap":1173},"2026-02-24",22.355,-0.018,{"date":1176,"open":1177,"high":1177,"low":1177,"close":1177,"change":1178,"percent_change":1179,"volume":624,"transactions":9,"vwap":1177},"2026-02-23",22.373,-0.407,-1.79,{"date":1181,"open":858,"high":882,"low":864,"close":864,"change":1182,"percent_change":1183,"volume":1184,"transactions":9,"vwap":864},"2026-02-20",0.011,0.05,1700,{"date":1186,"open":1187,"high":1188,"low":1187,"close":1188,"change":1189,"percent_change":1190,"volume":1184,"transactions":9,"vwap":1188},"2026-02-19",22.68,22.769,0.077,0.34,{"date":1192,"open":820,"high":820,"low":1193,"close":1193,"change":1194,"percent_change":1195,"volume":824,"transactions":9,"vwap":1193},"2026-02-18",22.692,-0.213,-0.93,{"date":1197,"open":1122,"high":1198,"low":1122,"close":1198,"change":1199,"percent_change":69,"volume":867,"transactions":9,"vwap":1198},"2026-02-17",22.905,-0.251,{"date":1201,"open":548,"high":1202,"low":548,"close":1202,"change":1203,"percent_change":1204,"volume":171,"transactions":9,"vwap":1202},"2026-02-13",23.156,0.421,1.85,{"date":1206,"open":1207,"high":1207,"low":1207,"close":1207,"change":1208,"percent_change":1209,"volume":831,"transactions":9,"vwap":1207},"2026-02-12",22.735,-0.304,-1.32,{"date":1211,"open":300,"high":1212,"low":300,"close":1212,"change":1213,"percent_change":1214,"volume":1184,"transactions":9,"vwap":1212},"2026-02-11",23.039,-0.201,-0.86,{"date":1216,"open":1217,"high":1218,"low":1217,"close":1218,"change":1219,"percent_change":1209,"volume":742,"transactions":9,"vwap":1218},"2026-02-10",23.23,23.24,-0.31,{"date":1221,"open":1222,"high":1223,"low":1224,"close":1223,"change":837,"percent_change":837,"volume":1225,"transactions":9,"vwap":1223},"2026-02-09",23.39,23.55,23.3,11100,{"date":1227,"open":1228,"high":1229,"low":1135,"close":1223,"change":1230,"percent_change":1231,"volume":1232,"transactions":9,"vwap":1223},"2026-02-06",23.575,23.71,0.586,2.55,3100,{"date":1234,"open":1235,"high":1236,"low":1237,"close":1237,"change":1238,"percent_change":1239,"volume":1240,"transactions":9,"vwap":1237},"2026-02-05",23.48,23.54,22.964,-1.111,-4.61,10300,{"date":1242,"open":1243,"high":1244,"low":1243,"close":1245,"change":1246,"percent_change":1247,"volume":850,"transactions":9,"vwap":1245},"2026-02-04",23.99,24.09,24.075001,-0.602,-2.44,{"date":1249,"open":1250,"high":1250,"low":1244,"close":1251,"change":1252,"percent_change":1209,"volume":1253,"transactions":9,"vwap":1251},"2026-02-03",24.85,24.677,-0.329,3400,{"date":1255,"open":1256,"high":1257,"low":1258,"close":1258,"change":1259,"percent_change":1260,"volume":1261,"transactions":9,"vwap":1258},"2026-02-02",25.18,25.19,25.0060005,-1.276,-4.86,13600,{"date":1263,"open":1264,"high":1265,"low":1264,"close":1266,"change":920,"percent_change":1267,"volume":748,"transactions":9,"vwap":1266},"2026-01-30",26.02,26.3,26.282,-0.17,{"date":1269,"open":1270,"high":1270,"low":1270,"close":1270,"change":1271,"percent_change":1272,"volume":700,"transactions":9,"vwap":1270},"2026-01-29",26.327,-1.109,-4.04,{"date":1274,"open":1275,"high":1275,"low":1275,"close":1275,"change":1276,"percent_change":865,"volume":700,"transactions":9,"vwap":1275},"2026-01-28",27.436,-0.031,{"date":1278,"open":1279,"high":1280,"low":1281,"close":1280,"change":1282,"percent_change":1283,"volume":748,"transactions":9,"vwap":1280},"2026-01-27",27.12,27.467,27.08,0.368,1.36,{"date":1285,"open":1286,"high":1287,"low":1288,"close":1288,"change":1289,"percent_change":1290,"volume":850,"transactions":9,"vwap":1288},"2026-01-26",27.25,27.26,27.099001,-0.411,-1.49,{"date":1292,"open":1293,"high":1293,"low":1293,"close":1293,"change":1294,"percent_change":885,"volume":837,"transactions":9,"vwap":1293},"2026-01-23",27.51,0.036,{"date":1296,"open":1297,"high":1297,"low":1297,"close":1297,"change":1298,"percent_change":815,"volume":837,"transactions":9,"vwap":1297},"2026-01-22",27.474,-0.128,{"date":1300,"open":1286,"high":1301,"low":1286,"close":1301,"change":1119,"percent_change":1302,"volume":873,"transactions":9,"vwap":1301},"2026-01-21",27.602,0.47,{"date":1304,"open":1305,"high":1305,"low":1297,"close":1297,"change":1306,"percent_change":1307,"volume":824,"transactions":9,"vwap":1297},"2026-01-20",27.74,-1.041,-3.65,{"date":1309,"open":1310,"high":1310,"low":1310,"close":1310,"change":367,"percent_change":119,"volume":837,"transactions":9,"vwap":1310},"2026-01-16",28.515,{"date":1312,"open":1313,"high":1313,"low":1313,"close":1313,"change":1314,"percent_change":1315,"volume":700,"transactions":9,"vwap":1313},"2026-01-15",28.445,-0.316,-1.1,{"date":1317,"open":1318,"high":1319,"low":1318,"close":1319,"change":1320,"percent_change":1321,"volume":700,"transactions":9,"vwap":1319},"2026-01-14",28.68,28.761,0.443,1.56,{"date":1323,"open":1324,"high":1325,"low":1324,"close":1325,"change":1326,"percent_change":396,"volume":624,"transactions":9,"vwap":1325},"2026-01-13",28.23,28.318,0.552,{"date":1328,"open":1329,"high":1329,"low":1329,"close":1329,"change":1330,"percent_change":1331,"volume":700,"transactions":9,"vwap":1329},"2026-01-12",27.766,0.258,0.94,{"date":1333,"open":1334,"high":1334,"low":1334,"close":1334,"change":1335,"percent_change":1336,"volume":700,"transactions":9,"vwap":1334},"2026-01-09",27.508,-0.058,-0.21,{"date":1338,"open":1339,"high":1339,"low":1339,"close":1339,"change":1294,"percent_change":885,"volume":837,"transactions":9,"vwap":1339},"2026-01-08",27.566,{"date":1341,"open":1342,"high":1343,"low":1293,"close":1344,"change":448,"percent_change":780,"volume":850,"transactions":9,"vwap":1344},"2026-01-07",27.511,27.58,27.53,{"date":1346,"open":1347,"high":1348,"low":1347,"close":1348,"change":1349,"percent_change":699,"volume":873,"transactions":9,"vwap":1348},"2026-01-06",27.63,27.76,-0.311,{"date":1351,"open":1352,"high":1353,"low":1352,"close":1353,"change":1354,"percent_change":1355,"volume":824,"transactions":9,"vwap":1353},"2026-01-05",27.9,28.070999,0.761,2.79,{"date":1357,"open":1358,"high":1359,"low":1358,"close":1360,"change":971,"percent_change":1361,"volume":1184,"transactions":9,"vwap":1360},"2026-01-02",27.23,27.461,27.31,1.45,{"date":1363,"open":1364,"high":1365,"low":1366,"close":1366,"change":1367,"percent_change":929,"volume":824,"transactions":9,"vwap":1366},"2025-12-31",27.01,27.02,26.92,-0.108,{"date":1369,"open":1279,"high":1370,"low":1371,"close":1371,"change":1372,"percent_change":554,"volume":873,"transactions":9,"vwap":1371},"2025-12-30",27.13,27.028,0.148,{"date":1374,"open":1375,"high":1375,"low":1375,"close":1375,"change":1376,"percent_change":302,"volume":700,"transactions":9,"vwap":1375},"2025-12-29",26.88,-0.019,{"date":1378,"open":1379,"high":1380,"low":1379,"close":1381,"change":849,"percent_change":1183,"volume":964,"transactions":9,"vwap":1381},"2025-12-26",26.81,26.9,26.899,{"date":1383,"open":1384,"high":1385,"low":1384,"close":1385,"change":1386,"percent_change":891,"volume":873,"transactions":9,"vwap":1385},"2025-12-24",26.8,26.885,-0.092,{"date":1388,"open":1389,"high":1390,"low":1389,"close":1390,"change":1391,"percent_change":779,"volume":624,"transactions":9,"vwap":1390},"2025-12-23",26.91,26.977,-0.049,{"date":1393,"open":1394,"high":1394,"low":1395,"close":1395,"change":1396,"percent_change":1397,"volume":624,"transactions":9,"vwap":1395},"2025-12-22",27.32,27.025999,0.045,0.17,{"date":1399,"open":1400,"high":1400,"low":1401,"close":1402,"change":1403,"percent_change":1404,"volume":624,"transactions":9,"vwap":1402},"2025-12-19",27.14,26.83,26.981,0.506,1.91,{"date":1406,"open":1281,"high":1281,"low":1407,"close":1407,"change":1408,"percent_change":1409,"volume":873,"transactions":9,"vwap":1407},"2025-12-18",26.475,-0.179,-0.67,{"date":1411,"open":1412,"high":1412,"low":1413,"close":1414,"change":1415,"percent_change":1416,"volume":873,"transactions":9,"vwap":1414},"2025-12-17",26.7,26.59,26.654,-0.287,-1.07,{"date":1418,"open":1419,"high":1420,"low":1419,"close":1420,"change":1421,"percent_change":79,"volume":873,"transactions":9,"vwap":1420},"2025-12-16",26.84,26.941,0.357,{"date":1423,"open":1424,"high":1425,"low":1424,"close":1425,"change":715,"percent_change":1426,"volume":624,"transactions":9,"vwap":1425},"2025-12-15",26.54,26.584,-2.64,{"date":1428,"open":1429,"high":1394,"low":1287,"close":1430,"change":1431,"percent_change":1432,"volume":619,"transactions":9,"vwap":1430},"2025-12-12",27.275,27.304,-0.793,-2.82,{"date":1434,"open":1435,"high":1436,"low":1435,"close":1436,"change":1437,"percent_change":779,"volume":873,"transactions":9,"vwap":1436},"2025-12-11",27.94,28.097,-0.051,{"date":1439,"open":1440,"high":1441,"low":1442,"close":1442,"change":1443,"percent_change":210,"volume":742,"transactions":9,"vwap":1442},"2025-12-10",28.31,28.38,28.148,-0.042,{"date":1445,"open":1446,"high":1446,"low":1446,"close":1446,"change":1447,"percent_change":1283,"volume":873,"transactions":9,"vwap":1446},"2025-12-09",28.19,0.378,{"date":1449,"open":1450,"high":1450,"low":1450,"close":1450,"change":1451,"percent_change":1011,"volume":700,"transactions":9,"vwap":1450},"2025-12-08",27.812,0.264,{"date":1453,"open":1347,"high":1347,"low":1454,"close":1455,"change":1456,"percent_change":1457,"volume":619,"transactions":9,"vwap":1455},"2025-12-05",27.46,27.548,-0.442,-1.58,{"date":1459,"open":1460,"high":1461,"low":1460,"close":1461,"change":709,"percent_change":1462,"volume":873,"transactions":9,"vwap":1461},"2025-12-04",27.86,27.99,-0.29,{"date":1464,"open":1465,"high":1465,"low":1465,"close":1465,"change":1466,"percent_change":114,"volume":700,"transactions":9,"vwap":1465},"2025-12-03",28.07,0.313,{"date":1468,"open":1469,"high":1470,"low":1469,"close":1470,"change":1471,"percent_change":1472,"volume":700,"transactions":9,"vwap":1470},"2025-12-02",27.75,27.757,0.885,3.29,{"date":1474,"open":1475,"high":1476,"low":1475,"close":1476,"change":1477,"percent_change":1478,"volume":775,"transactions":9,"vwap":1476},"2025-12-01",26.785,26.872,-0.795,-2.87,{"date":1480,"open":1481,"high":1481,"low":1481,"close":1481,"change":659,"percent_change":360,"volume":700,"transactions":9,"vwap":1481},"2025-11-28",27.667,{"date":1483,"open":1484,"high":1485,"low":1400,"close":1485,"change":1486,"percent_change":1487,"volume":1057,"transactions":9,"vwap":1485},"2025-11-26",27.24,27.52,0.395,1.46,{"date":1489,"open":1490,"high":1490,"low":1490,"close":1490,"change":1491,"percent_change":1492,"volume":700,"transactions":9,"vwap":1490},"2025-11-25",27.125,-0.264,-0.96,{"date":1494,"open":1358,"high":1495,"low":1358,"close":1495,"change":1496,"percent_change":1497,"volume":873,"transactions":9,"vwap":1495},"2025-11-24",27.389,0.721,2.7,{"date":1499,"open":1500,"high":1501,"low":1500,"close":1501,"change":1502,"percent_change":1503,"volume":700,"transactions":9,"vwap":1501},"2025-11-21",26.63,26.668,-0.302,-1.12,{"date":1505,"open":1506,"high":1506,"low":1507,"close":1507,"change":1508,"percent_change":1509,"volume":873,"transactions":9,"vwap":1507},"2025-11-20",27.17,26.97,-0.45,-1.64,{"date":1511,"open":1512,"high":1512,"low":1513,"close":1513,"change":1514,"percent_change":1515,"volume":1516,"transactions":9,"vwap":1513},"2025-11-19",27.72,27.42,-0.474,-1.7,500,{"date":1518,"open":1519,"high":1519,"low":1520,"close":1520,"change":1521,"percent_change":1522,"volume":700,"transactions":9,"vwap":1520},"2025-11-18",27.96,27.894,0.172,0.62,{"date":1524,"open":1525,"high":1525,"low":1526,"close":1526,"change":1527,"percent_change":1528,"volume":1529,"transactions":9,"vwap":1526},"2025-11-17",27.84,27.722,-0.334,-1.19,4100,{"date":1531,"open":1532,"high":1532,"low":1532,"close":1532,"change":1533,"percent_change":1534,"volume":700,"transactions":9,"vwap":1532},"2025-11-14",28.056,-0.524,-1.83,{"date":1536,"open":1537,"high":1538,"low":1539,"close":1538,"change":1502,"percent_change":1540,"volume":1541,"transactions":9,"vwap":1538},"2025-11-13",28.57,28.58,28.528,-1.05,6500,{"date":1543,"open":1544,"high":1544,"low":1544,"close":1544,"change":427,"percent_change":929,"volume":837,"transactions":9,"vwap":1544},"2025-11-12",28.882,{"date":1546,"open":1547,"high":1548,"low":1549,"close":1549,"change":1160,"percent_change":1550,"volume":831,"transactions":9,"vwap":1549},"2025-11-11",29,29.049999,28.997,-0.91,{"date":1552,"open":1553,"high":1553,"low":1553,"close":1553,"change":1554,"percent_change":652,"volume":700,"transactions":9,"vwap":1553},"2025-11-10",29.264,0.254,{"date":1556,"open":1318,"high":1557,"low":1558,"close":1557,"change":1559,"percent_change":1011,"volume":1560,"transactions":9,"vwap":1557},"2025-11-07",29.01,28.64,0.275,3700,{"date":1562,"open":1563,"high":1563,"low":1563,"close":1563,"change":1564,"percent_change":1565,"volume":837,"transactions":9,"vwap":1563},"2025-11-06",28.735,-0.268,-0.92,{"date":1567,"open":1568,"high":1568,"low":1568,"close":1568,"change":1569,"percent_change":1570,"volume":700,"transactions":9,"vwap":1568},"2025-11-05",29.0030003,0.37,1.29,{"date":1572,"open":1573,"high":1573,"low":1574,"close":1574,"change":1575,"percent_change":1576,"volume":1577,"transactions":9,"vwap":1574},"2025-11-04",29.19,28.633,-0.653,-2.23,9700,{"date":1579,"open":1580,"high":1580,"low":1580,"close":1580,"change":1581,"percent_change":1195,"volume":700,"transactions":9,"vwap":1580},"2025-11-03",29.286,-0.274,{"date":1583,"open":1584,"high":1584,"low":1584,"close":1584,"change":1585,"percent_change":1586,"volume":837,"transactions":9,"vwap":1584},"2025-10-31",29.56,0.269,0.92,{"date":1588,"open":1589,"high":1589,"low":1590,"close":1590,"change":1252,"percent_change":699,"volume":700,"transactions":9,"vwap":1590},"2025-10-30",29.39,29.291,{"date":1592,"open":1593,"high":1593,"low":1593,"close":1593,"change":1594,"percent_change":754,"volume":700,"transactions":9,"vwap":1593},"2025-10-29",29.62,-0.205,{"date":1596,"open":1597,"high":1597,"low":1597,"close":1597,"change":920,"percent_change":210,"volume":700,"transactions":9,"vwap":1597},"2025-10-28",29.825,{"date":1599,"open":1600,"high":1601,"low":1600,"close":1601,"change":1602,"percent_change":1603,"volume":624,"transactions":9,"vwap":1601},"2025-10-27",29.86,29.87,0.445,1.51,{"date":1605,"open":1606,"high":1606,"low":1606,"close":1606,"change":1607,"percent_change":1608,"volume":837,"transactions":9,"vwap":1606},"2025-10-24",29.425,0.15,0.51,{"date":1610,"open":1611,"high":1611,"low":1611,"close":1611,"change":1612,"percent_change":382,"volume":837,"transactions":9,"vwap":1611},"2025-10-23",29.275,0.195,{"date":1614,"open":1548,"high":1615,"low":1548,"close":1616,"change":509,"percent_change":1617,"volume":1618,"transactions":9,"vwap":1616},"2025-10-22",29.12,29.08,-1.09,4700,{"date":1620,"open":1621,"high":1621,"low":1622,"close":1622,"change":1183,"percent_change":1397,"volume":775,"transactions":9,"vwap":1622},"2025-10-21",29.47,29.4,{"date":1624,"open":1625,"high":1625,"low":1625,"close":1625,"change":1626,"percent_change":1627,"volume":700,"transactions":9,"vwap":1625},"2025-10-20",29.35,0.429,1.48,{"date":1629,"open":1630,"high":1630,"low":1630,"close":1630,"change":1631,"percent_change":815,"volume":837,"transactions":9,"vwap":1630},"2025-10-17",28.921,-0.134,{"date":1633,"open":1606,"high":1606,"low":1557,"close":1634,"change":1635,"percent_change":1636,"volume":1637,"transactions":9,"vwap":1634},"2025-10-16",29.055,-0.343,-1.17,9500,{"date":1639,"open":1640,"high":1641,"low":1642,"close":1642,"change":1643,"percent_change":1644,"volume":748,"transactions":9,"vwap":1642},"2025-10-15",29.409,29.43,29.398,-0.081,-0.27,{"date":1646,"open":1647,"high":1648,"low":1649,"close":1648,"change":1650,"percent_change":1651,"volume":1151,"transactions":9,"vwap":1648},"2025-10-14",29.46,29.479,29.458,-0.222,-0.75,{"date":1653,"open":1654,"high":1655,"low":1654,"close":1656,"change":1657,"percent_change":210,"volume":1658,"transactions":9,"vwap":1656},"2025-10-13",29.66,29.71,29.701,-0.044,11500,{"date":1660,"open":1661,"high":1661,"low":1662,"close":1662,"change":1267,"percent_change":338,"volume":1065,"transactions":9,"vwap":1662},"2025-10-10",30.08,29.745,{"date":1664,"open":1665,"high":1665,"low":1665,"close":1665,"change":940,"percent_change":1666,"volume":837,"transactions":9,"vwap":1665},"2025-10-09",29.915,-0.28,{"date":1668,"open":1669,"high":1670,"low":1671,"close":1670,"change":1672,"percent_change":1010,"volume":1065,"transactions":9,"vwap":1670},"2025-10-08",29.97,30,29.95,0.062,{"date":1674,"open":1675,"high":1675,"low":1676,"close":1677,"change":1678,"percent_change":1409,"volume":742,"transactions":9,"vwap":1677},"2025-10-07",30.055,29.914,29.938,-0.202,{"date":1680,"open":1681,"high":22,"low":1682,"close":1682,"change":192,"percent_change":367,"volume":1184,"transactions":9,"vwap":1682},"2025-10-06",30.23,30.14,{"date":1684,"open":1685,"high":1685,"low":1685,"close":1685,"change":1686,"percent_change":1687,"volume":837,"transactions":9,"vwap":1685},"2025-10-03",30.12,0.068,0.23,{"date":1689,"open":1690,"high":1685,"low":1691,"close":1691,"change":1692,"percent_change":878,"volume":775,"transactions":9,"vwap":1691},"2025-10-02",30.09,30.052,0.166,{"date":1694,"open":1695,"high":1696,"low":1695,"close":1697,"change":740,"percent_change":346,"volume":1184,"transactions":9,"vwap":1697},"2025-10-01",29.88,29.92,29.886,{"date":1699,"open":1700,"high":1701,"low":1700,"close":1702,"change":1703,"percent_change":465,"volume":824,"transactions":9,"vwap":1702},"2025-09-30",29.669,29.7,29.697,-0.043,{"date":1705,"open":1706,"high":1707,"low":1706,"close":1707,"change":1708,"percent_change":728,"volume":721,"transactions":9,"vwap":1707},"2025-09-29",29.685,29.74,0.42,{"date":1710,"open":1711,"high":1712,"low":1713,"close":1713,"change":1714,"percent_change":913,"volume":1516,"transactions":9,"vwap":1713},"2025-09-26",29.37,29.38,29.32,0.091,{"date":1716,"open":1717,"high":1717,"low":1573,"close":1718,"change":1719,"percent_change":1720,"volume":996,"transactions":9,"vwap":1718},"2025-09-25",29.34,29.229,-0.416,-1.4,{"date":1722,"open":1723,"high":1701,"low":1724,"close":1725,"change":1726,"percent_change":971,"volume":1618,"transactions":9,"vwap":1725},"2025-09-24",29.699,29.607,29.645,0.115,{"date":1728,"open":1729,"high":1729,"low":1729,"close":1729,"change":1730,"percent_change":734,"volume":837,"transactions":9,"vwap":1729},"2025-09-23",29.53,-0.005,{"date":1732,"open":1733,"high":1733,"low":1734,"close":1734,"change":1462,"percent_change":611,"volume":873,"transactions":9,"vwap":1734},"2025-09-22",29.63,29.535,{"date":1736,"open":1597,"high":1597,"low":1597,"close":1597,"change":1737,"percent_change":1738,"volume":837,"transactions":9,"vwap":1597},"2025-09-19",-0.131,-0.44,{"date":1740,"open":1741,"high":1741,"low":1741,"close":1741,"change":1742,"percent_change":1093,"volume":700,"transactions":9,"vwap":1741},"2025-09-18",29.956,0.131,{"date":1744,"open":1597,"high":1597,"low":1597,"close":1597,"change":1745,"percent_change":709,"volume":700,"transactions":9,"vwap":1597},"2025-09-17",-0.025,{"date":1747,"open":1748,"high":1748,"low":1748,"close":1748,"change":898,"percent_change":119,"volume":837,"transactions":9,"vwap":1748},"2025-09-16",29.85,{"date":1750,"open":1751,"high":1751,"low":1751,"close":1751,"change":302,"percent_change":448,"volume":700,"transactions":9,"vwap":1751},"2025-09-15",29.775,{"date":1753,"open":1754,"high":1754,"low":1754,"close":1754,"change":1755,"percent_change":1190,"volume":700,"transactions":9,"vwap":1754},"2025-09-12",29.845,0.1,{"date":1757,"open":1662,"high":1662,"low":1662,"close":1662,"change":367,"percent_change":823,"volume":700,"transactions":9,"vwap":1662},"2025-09-11",{"date":1759,"open":1760,"high":1761,"low":1762,"close":1763,"change":1764,"percent_change":1765,"volume":646,"transactions":9,"vwap":1763},"2025-09-10",29.6,29.73,29.58,29.675,0.175,0.59,{"date":1767,"open":1768,"high":1768,"low":1768,"close":1768,"change":837,"percent_change":837,"volume":837,"transactions":9,"vwap":1768},"2025-09-09",29.5,{"date":1770,"open":1768,"high":1768,"low":1768,"close":1768,"change":192,"percent_change":367,"volume":1516,"transactions":9,"vwap":1768},"2025-09-08",{"date":1772,"open":1773,"high":1773,"low":1773,"close":1773,"change":1774,"percent_change":184,"volume":700,"transactions":9,"vwap":1773},"2025-09-05",29.48,0.141,{"date":1776,"open":1625,"high":1777,"low":1778,"close":1779,"change":1780,"percent_change":1781,"volume":624,"transactions":9,"vwap":1779},"2025-09-04",29.41,29.33,29.339,-0.161,-0.55,{"date":1783,"open":1768,"high":1768,"low":1768,"close":1768,"change":1784,"percent_change":843,"volume":837,"transactions":9,"vwap":1768},"2025-09-03",0.105,{"date":1786,"open":1787,"high":1787,"low":1787,"close":1787,"change":1788,"percent_change":908,"volume":837,"transactions":9,"vwap":1787},"2025-09-02",29.395,0.198,{"date":1790,"open":1791,"high":1792,"low":1791,"close":1793,"change":1794,"percent_change":1214,"volume":1184,"transactions":9,"vwap":1793},"2025-08-29",29.18,29.219,29.197,-0.254,{"date":1796,"open":1797,"high":1797,"low":1797,"close":1797,"change":1798,"percent_change":367,"volume":700,"transactions":9,"vwap":1797},"2025-08-28",29.451,0.021,{"date":1800,"open":1641,"high":1641,"low":1641,"close":1641,"change":983,"percent_change":139,"volume":837,"transactions":9,"vwap":1641},"2025-08-27",{"date":1802,"open":1803,"high":1804,"low":1805,"close":1804,"change":1806,"percent_change":1190,"volume":1560,"transactions":9,"vwap":1804},"2025-08-26",29.158,29.335,29.13,0.098,{"date":1808,"open":1809,"high":1809,"low":1810,"close":1811,"change":1812,"percent_change":1813,"volume":1079,"transactions":9,"vwap":1811},"2025-08-25",29.255,29.22,29.237,-0.374,-1.26,{"date":1815,"open":1621,"high":1654,"low":1621,"close":1816,"change":1817,"percent_change":1818,"volume":1819,"transactions":9,"vwap":1816},"2025-08-22",29.611,0.336,1.15,3800,{"date":1821,"open":1717,"high":1717,"low":1611,"close":1611,"change":1822,"percent_change":872,"volume":1057,"transactions":9,"vwap":1611},"2025-08-21",-0.12,{"date":1824,"open":1825,"high":1787,"low":1825,"close":1787,"change":1002,"percent_change":984,"volume":873,"transactions":9,"vwap":1787},"2025-08-20",29.29,{"date":1827,"open":1712,"high":1712,"low":1828,"close":1829,"change":1830,"percent_change":1150,"volume":632,"transactions":9,"vwap":1829},"2025-08-19",29.24,29.27,-0.19,{"date":1832,"open":1833,"high":1647,"low":1833,"close":1647,"change":933,"percent_change":268,"volume":700,"transactions":9,"vwap":1647},"2025-08-18",29.42,{"date":1835,"open":1836,"high":1836,"low":1606,"close":1606,"change":1837,"percent_change":20,"volume":171,"transactions":9,"vwap":1606},"2025-08-15",29.45,-0.011,{"date":1839,"open":1840,"high":1840,"low":1840,"close":1840,"change":1841,"percent_change":1842,"volume":837,"transactions":9,"vwap":1840},"2025-08-14",29.436,-0.279,-0.94,{"date":1844,"open":1845,"high":1761,"low":1846,"close":1846,"change":680,"percent_change":1302,"volume":171,"transactions":9,"vwap":1846},"2025-08-13",29.72,29.715,{"date":1848,"open":1849,"high":1849,"low":1849,"close":1849,"change":1850,"percent_change":193,"volume":837,"transactions":9,"vwap":1849},"2025-08-12",29.575,0.023,{"date":1852,"open":1760,"high":1760,"low":1853,"close":1853,"change":1854,"percent_change":1855,"volume":171,"transactions":9,"vwap":1853},"2025-08-11",29.552,0.122,0.41,{"date":1857,"open":1858,"high":1858,"low":1641,"close":1641,"change":1859,"percent_change":1822,"volume":873,"transactions":9,"vwap":1641},"2025-08-08",29.441,-0.035,{"date":1861,"open":1862,"high":1862,"low":1862,"close":1862,"change":201,"percent_change":1569,"volume":700,"transactions":9,"vwap":1862},"2025-08-07",29.465,{"date":1864,"open":1865,"high":1866,"low":1865,"close":1866,"change":1867,"percent_change":554,"volume":831,"transactions":9,"vwap":1866},"2025-08-06",29.309,29.355,0.161,{"date":1869,"open":1870,"high":1871,"low":1872,"close":1871,"change":1045,"percent_change":1822,"volume":1819,"transactions":9,"vwap":1871},"2025-08-05",29.17,29.194,29.09,{"date":1874,"open":1875,"high":1876,"low":1791,"close":1876,"change":1877,"percent_change":360,"volume":624,"transactions":9,"vwap":1876},"2025-08-04",29.215,29.23,0.155,{"date":1879,"open":1880,"high":1880,"low":1881,"close":1882,"change":1883,"percent_change":1842,"volume":824,"transactions":9,"vwap":1882},"2025-08-01",29.2,29.07,29.075001,-0.275,{"date":1885,"open":1621,"high":1773,"low":1625,"close":1625,"change":412,"percent_change":290,"volume":1886,"transactions":9,"vwap":1625},"2025-07-31",2300,{"date":1888,"open":1889,"high":1889,"low":1890,"close":1890,"change":928,"percent_change":1219,"volume":171,"transactions":9,"vwap":1890},"2025-07-30",29.366,29.285,{"date":1892,"open":1729,"high":1729,"low":1893,"close":1894,"change":1895,"percent_change":680,"volume":775,"transactions":9,"vwap":1894},"2025-07-29",29.321,29.375,0.041,{"date":1897,"open":1898,"high":1899,"low":1898,"close":1899,"change":877,"percent_change":1093,"volume":873,"transactions":9,"vwap":1899},"2025-07-28",29.3,29.334,{"date":1901,"open":1810,"high":1810,"low":1902,"close":1902,"change":1903,"percent_change":296,"volume":1057,"transactions":9,"vwap":1902},"2025-07-25",29.205,-0.105,{"date":1905,"open":1906,"high":1906,"low":1907,"close":1907,"change":917,"percent_change":440,"volume":1908,"transactions":9,"vwap":1907},"2025-07-24",29.345,29.31,3200,{"date":1910,"open":1911,"high":1911,"low":1911,"close":1911,"change":20,"percent_change":465,"volume":837,"transactions":9,"vwap":1911},"2025-07-23",29.325,{"date":1913,"open":1914,"high":1915,"low":1914,"close":1915,"change":1916,"percent_change":1917,"volume":1541,"transactions":9,"vwap":1915},"2025-07-22",29.296,29.365,0.135,0.46,{"date":1919,"open":1920,"high":1876,"low":1920,"close":1876,"change":940,"percent_change":1462,"volume":624,"transactions":9,"vwap":1876},"2025-07-21",29.21,{"date":1922,"open":1923,"high":1923,"low":1923,"close":1923,"change":957,"percent_change":1219,"volume":700,"transactions":9,"vwap":1923},"2025-07-18",29.315,{"date":1925,"open":1926,"high":1927,"low":1926,"close":1927,"change":1928,"percent_change":225,"volume":1057,"transactions":9,"vwap":1927},"2025-07-17",29.369,29.406,0.013,{"date":1930,"open":1931,"high":1931,"low":1931,"close":1931,"change":1742,"percent_change":485,"volume":700,"transactions":9,"vwap":1931},"2025-07-16",29.393,{"date":1933,"open":1768,"high":1768,"low":1934,"close":1934,"change":1564,"percent_change":1550,"volume":1057,"transactions":9,"vwap":1934},"2025-07-15",29.262,{"date":1936,"open":1937,"high":1849,"low":1938,"close":1729,"change":1939,"percent_change":1940,"volume":1941,"transactions":9,"vwap":1729},"2025-07-14",29.54,29.52,0.158,0.54,5500,{"date":1943,"open":1944,"high":1945,"low":1944,"close":1945,"change":1946,"percent_change":1947,"volume":1151,"transactions":9,"vwap":1945},"2025-07-11",29.252,29.372,0.382,1.32,{"date":1949,"open":1950,"high":1950,"low":1951,"close":1952,"change":1294,"percent_change":268,"volume":1941,"transactions":9,"vwap":1952},"2025-07-10",29.02,28.98,28.99,{"date":1954,"open":1955,"high":1952,"low":1956,"close":1957,"change":1958,"percent_change":382,"volume":1959,"transactions":9,"vwap":1957},"2025-07-09",28.86,28.83,28.954,0.194,3600,{"date":1961,"open":1962,"high":1963,"low":1964,"close":1964,"change":1784,"percent_change":1569,"volume":1516,"transactions":9,"vwap":1964},"2025-07-08",28.81,28.829,28.76,{"date":1966,"open":1967,"high":1968,"low":1969,"close":1968,"change":1970,"percent_change":1183,"volume":802,"transactions":9,"vwap":1968},"2025-07-07",28.61,28.655,28.59,0.015,{"date":1972,"open":1558,"high":1973,"low":1558,"close":1558,"change":1974,"percent_change":638,"volume":1975,"transactions":9,"vwap":1558},"2025-07-03",28.69,-0.017,5600,{"date":1977,"open":1978,"high":1979,"low":1978,"close":1980,"change":1981,"percent_change":63,"volume":1982,"transactions":9,"vwap":1980},"2025-07-02",28.54,28.7,28.657,0.257,8000,{"date":1984,"open":1985,"high":1985,"low":1986,"close":1986,"change":1987,"percent_change":1508,"volume":721,"transactions":9,"vwap":1986},"2025-07-01",28.48,28.4,-0.127,{"date":1989,"open":1990,"high":1991,"low":1992,"close":1991,"change":1103,"percent_change":947,"volume":867,"transactions":9,"vwap":1991},"2025-06-30",28.49,28.527,28.46,{"date":1994,"open":1995,"high":1996,"low":1997,"close":1313,"change":330,"percent_change":865,"volume":1560,"transactions":9,"vwap":1313},"2025-06-27",28.45,28.5,28.35,{"date":1999,"open":2000,"high":2001,"low":2000,"close":2001,"change":1183,"percent_change":1063,"volume":873,"transactions":9,"vwap":2001},"2025-06-26",28.417,28.475,{"date":2003,"open":1996,"high":1996,"low":2004,"close":2004,"change":2005,"percent_change":2006,"volume":824,"transactions":9,"vwap":2004},"2025-06-25",28.425,0.215,0.76,{"date":2008,"open":2009,"high":2010,"low":2011,"close":2011,"change":2012,"percent_change":2013,"volume":824,"transactions":9,"vwap":2011},"2025-06-24",28.24,28.265,28.21,0.203,0.72,{"date":2015,"open":2016,"high":2016,"low":2016,"close":2016,"change":2017,"percent_change":1397,"volume":624,"transactions":9,"vwap":2016},"2025-06-23",28.007,0.047,{"date":2019,"open":1465,"high":2020,"low":2021,"close":1519,"change":2022,"percent_change":1822,"volume":675,"transactions":9,"vwap":1519},"2025-06-20",28.121,27.873,-0.033,{"date":2024,"open":1461,"high":2025,"low":2026,"close":2027,"change":637,"percent_change":20,"volume":2028,"transactions":9,"vwap":2027},"2025-06-18",28.049999,27.95,27.993,8800,{"date":2030,"open":1461,"high":2031,"low":1461,"close":2031,"change":1349,"percent_change":1315,"volume":873,"transactions":9,"vwap":2031},"2025-06-17",28.0049992,{"date":2033,"open":2034,"high":2035,"low":2034,"close":2035,"change":843,"percent_change":1570,"volume":1151,"transactions":9,"vwap":2035},"2025-06-16",28.28,28.316,{"date":2037,"open":2038,"high":2039,"low":2040,"close":2040,"change":1267,"percent_change":2041,"volume":964,"transactions":9,"vwap":2040},"2025-06-13",28.011999,28.08,27.956,-0.6,{"date":2043,"open":2044,"high":2045,"low":2046,"close":2046,"change":2047,"percent_change":786,"volume":619,"transactions":9,"vwap":2046},"2025-06-12",28.138,28.249,28.126,-0.119,{"date":2049,"open":2050,"high":2050,"low":2051,"close":2051,"change":192,"percent_change":367,"volume":1057,"transactions":9,"vwap":2051},"2025-06-11",28.25,28.245,{"date":2053,"open":2054,"high":2054,"low":2055,"close":2055,"change":218,"percent_change":201,"volume":700,"transactions":9,"vwap":2055},"2025-06-10",28.255,28.225,{"date":2057,"open":2058,"high":2059,"low":2058,"close":2059,"change":2060,"percent_change":2061,"volume":1886,"transactions":9,"vwap":2059},"2025-06-09",28.125,28.195,0.375,1.35,{"date":2063,"open":1525,"high":2026,"low":2064,"close":2064,"change":1063,"percent_change":2065,"volume":942,"transactions":9,"vwap":2064},"2025-06-06",27.82,0.65,{"date":2067,"open":2068,"high":2068,"low":2069,"close":2069,"change":2070,"percent_change":1214,"volume":1057,"transactions":9,"vwap":2069},"2025-06-05",27.805,27.64,-0.24,{"date":2072,"open":2073,"high":2026,"low":2074,"close":2074,"change":2075,"percent_change":1822,"volume":675,"transactions":9,"vwap":2074},"2025-06-04",27.93,27.88,-0.034,{"date":2077,"open":2078,"high":2078,"low":2079,"close":2079,"change":2080,"percent_change":1462,"volume":624,"transactions":9,"vwap":2079},"2025-06-03",27.97,27.914,-0.082,{"date":2082,"open":2083,"high":2084,"low":2085,"close":2084,"change":2086,"percent_change":1607,"volume":1541,"transactions":9,"vwap":2084},"2025-06-02",27.965,27.996,27.85,0.042,{"date":2088,"open":2078,"high":1461,"low":2089,"close":2090,"change":2091,"percent_change":865,"volume":816,"transactions":9,"vwap":2090},"2025-05-30",27.91,27.954,-0.032,{"date":2093,"open":1465,"high":2094,"low":1352,"close":2095,"change":2096,"percent_change":921,"volume":2097,"transactions":9,"vwap":2095},"2025-05-29",28.11,27.986,-0.055,25400,{"date":2099,"open":2100,"high":1465,"low":2101,"close":2102,"change":2103,"percent_change":891,"volume":1124,"transactions":9,"vwap":2102},"2025-05-28",28.030001,28.02,28.041,-0.096,{"date":2105,"open":2094,"high":2106,"low":2101,"close":2106,"change":2107,"percent_change":1608,"volume":850,"transactions":9,"vwap":2106},"2025-05-27",28.137,0.142,{"date":2109,"open":2110,"high":2110,"low":2110,"close":2110,"change":1903,"percent_change":582,"volume":700,"transactions":9,"vwap":2110},"2025-05-23",27.995,{"date":2112,"open":2113,"high":2113,"low":2114,"close":2114,"change":2115,"percent_change":1855,"volume":996,"transactions":9,"vwap":2114},"2025-05-22",28.163,28.1,0.114,{"date":2117,"open":602,"high":2025,"low":2118,"close":2095,"change":2119,"percent_change":823,"volume":838,"transactions":9,"vwap":2095},"2025-05-21",27.855,0.066,{"date":2121,"open":1512,"high":2122,"low":1512,"close":2122,"change":2123,"percent_change":471,"volume":1618,"transactions":9,"vwap":2122},"2025-05-20",27.92,0.073,{"date":2125,"open":1347,"high":2126,"low":2127,"close":2128,"change":2129,"percent_change":823,"volume":2130,"transactions":9,"vwap":2128},"2025-05-19",27.87,27.56,27.847,0.067,9100,{"date":2132,"open":2133,"high":2134,"low":2135,"close":2134,"change":2115,"percent_change":1855,"volume":2136,"transactions":9,"vwap":2134},"2025-05-16",27.71,27.78,27.66,17000,{"date":2138,"open":1293,"high":2139,"low":1293,"close":2140,"change":1730,"percent_change":734,"volume":795,"transactions":9,"vwap":2140},"2025-05-15",27.68,27.666,{"date":2142,"open":2143,"high":1512,"low":2143,"close":2144,"change":2145,"percent_change":793,"volume":2146,"transactions":9,"vwap":2144},"2025-05-14",27.59,27.671,-0.061,18900,{"date":2148,"open":2149,"high":1348,"low":2150,"close":2151,"change":2152,"percent_change":860,"volume":2153,"transactions":9,"vwap":2151},"2025-05-13",27.69,27.62,27.732,0.167,20000,{"date":2155,"open":1305,"high":1305,"low":1293,"close":2156,"change":2145,"percent_change":793,"volume":2157,"transactions":9,"vwap":2156},"2025-05-12",27.565,45600,{"date":2159,"open":2150,"high":2135,"low":1344,"close":2160,"change":1041,"percent_change":35,"volume":2161,"transactions":9,"vwap":2160},"2025-05-09",27.626,23700,{"date":2163,"open":1286,"high":2164,"low":1286,"close":2165,"change":2166,"percent_change":728,"volume":2167,"transactions":9,"vwap":2165},"2025-05-08",27.454,27.426,0.386,12100,{"date":2169,"open":1364,"high":1370,"low":2170,"close":2171,"change":1607,"percent_change":878,"volume":2172,"transactions":9,"vwap":2171},"2025-05-07",27,27.040001,9900,{"date":2174,"open":2175,"high":2176,"low":2175,"close":2176,"change":2177,"percent_change":1041,"volume":735,"transactions":9,"vwap":2176},"2025-05-06",26.795,26.89,0.055,{"date":2179,"open":2180,"high":2181,"low":2180,"close":2182,"change":829,"percent_change":1028,"volume":632,"transactions":9,"vwap":2182},"2025-05-05",26.781,26.889,26.835,{"date":2184,"open":2185,"high":2186,"low":2187,"close":2187,"change":933,"percent_change":885,"volume":768,"transactions":9,"vwap":2187},"2025-05-02",27.030001,27.059999,27.00099945,{"date":2189,"open":2190,"high":1365,"low":1389,"close":2191,"change":1692,"percent_change":1522,"volume":2192,"transactions":9,"vwap":2191},"2025-05-01",26.94,26.966,8200,{"date":2194,"open":2195,"high":1384,"low":2195,"close":1384,"change":2096,"percent_change":921,"volume":2196,"transactions":9,"vwap":1384},"2025-04-30",26.72,21700,{"date":2198,"open":2199,"high":2200,"low":2201,"close":2200,"change":898,"percent_change":2202,"volume":2203,"transactions":9,"vwap":2200},"2025-04-29",26.78,26.855,26.75,0.28,13300,{"date":2205,"open":2206,"high":2199,"low":2207,"close":2199,"change":1745,"percent_change":928,"volume":2167,"transactions":9,"vwap":2199},"2025-04-28",26.74,26.65,{"date":2209,"open":2210,"high":2211,"low":2212,"close":2211,"change":1764,"percent_change":134,"volume":748,"transactions":9,"vwap":2211},"2025-04-25",26.71,26.805,26.69,{"date":2214,"open":1413,"high":1500,"low":2215,"close":1500,"change":2216,"percent_change":471,"volume":661,"transactions":9,"vwap":1500},"2025-04-24",26.57,0.069,{"date":2218,"open":2219,"high":2220,"low":2221,"close":2222,"change":2223,"percent_change":2224,"volume":1982,"transactions":9,"vwap":2222},"2025-04-23",26.6,26.66,26.49,26.561,0.184,0.7,{"date":176,"open":2226,"high":2227,"low":2228,"close":2229,"change":2017,"percent_change":1063,"volume":2230,"transactions":9,"vwap":2229},26.33,26.43,26.32,26.377,6600]