[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-KLMT":3,"homepage-market-summary":29,"stock-historical-KLMT":171},{"ticker":4,"date":5,"profile":6,"dividend":13,"quote":17},"KLMT","2026-10-05",{"name":7,"exchange":8,"sector":9,"industry":10,"description":9,"ceo":9,"employees":9,"headquarters":11,"founded":9,"is_fund":12,"issuer":9,"category":9},"Invesco MSCI Global Climate 500 ETF","NYSE Arca",null,"INVESTMENT ADVICE","Atlanta, GA",true,{"dividend_yield":14,"annual_dividend":15,"frequency":16,"next_ex_date":9},1.5845,0.55768,"Quarterly",{"close":18,"open":19,"high":18,"low":19,"prev_close":20,"change":21,"percent_change":22,"volume":23,"transactions":9,"vwap":9,"high_52w":24,"low_52w":25,"avg_volume_52w":26,"range_52w_percent":27,"record_count":28},35.1968,35.195,35.0094,0.1874,0.54,765.0559,35.6629,29.23,1345.8968852669323,92.8,571,{"status":30,"indices":31,"watchlist":73,"sectors":96,"benchmarks":151},"success",[32,39,46,53,60,66],{"symbol":33,"name":34,"price":35,"change":36,"pct_change":37,"is_up":12,"sparkline":38,"date":5},"SPX","S&P 500",7773.95,51.23,0.66,"0.0,8.3 2.3,10.7 4.6,13.5 6.9,9.4 9.3,11.7 11.6,13.9 13.9,16.0 16.2,10.6 18.5,9.8 20.8,2.6 23.2,2.6 25.5,6.3 27.8,6.4 30.1,3.9 32.4,7.7 34.7,8.5 37.1,9.7 39.4,8.8 41.7,5.2 44.0,2.0",{"symbol":40,"name":41,"price":42,"change":43,"pct_change":44,"is_up":12,"sparkline":45,"date":5},"NDX","NASDAQ 100",31076.44,268.51,0.87,"0.0,12.3 2.3,12.8 4.6,14.9 6.9,13.2 9.3,14.8 11.6,16.0 13.9,16.0 16.2,12.7 18.5,11.4 20.8,5.9 23.2,4.3 25.5,6.0 27.8,5.9 30.1,5.1 32.4,7.2 34.7,6.8 37.1,6.4 39.4,5.8 41.7,3.8 44.0,2.0",{"symbol":47,"name":48,"price":49,"change":50,"pct_change":51,"is_up":12,"sparkline":52,"date":5},"DJI","DOW JONES",51268,91,0.18,"0.0,2.0 2.3,5.0 4.6,7.4 6.9,3.6 9.3,4.7 11.6,7.2 13.9,11.9 16.2,9.5 18.5,10.2 20.8,7.5 23.2,8.9 25.5,11.5 27.8,12.7 30.1,9.1 32.4,11.7 34.7,12.7 37.1,16.0 39.4,15.8 41.7,14.0 44.0,13.3",{"symbol":54,"name":55,"price":56,"change":57,"pct_change":58,"is_up":12,"sparkline":59,"date":5},"COMP","NASDAQ Composite",27477.31,286.45,1.05,"0.0,11.9 2.3,13.4 4.6,15.0 6.9,12.7 9.3,14.1 11.6,16.0 13.9,16.0 16.2,11.9 18.5,10.9 20.8,5.3 23.2,4.2 25.5,7.1 27.8,7.0 30.1,5.8 32.4,8.1 34.7,8.3 37.1,7.8 39.4,7.7 41.7,4.7 44.0,2.0",{"symbol":61,"name":62,"price":63,"change":64,"pct_change":37,"is_up":12,"sparkline":65,"date":5},"RUT","RUSSELL 2000",2833.8,18.6,"0.0,2.0 2.3,5.4 4.6,7.8 6.9,6.8 9.3,8.3 11.6,10.0 13.9,11.0 16.2,9.7 18.5,10.8 20.8,9.6 23.2,8.2 25.5,12.6 27.8,12.9 30.1,12.6 32.4,14.2 34.7,15.1 37.1,16.0 39.4,15.1 41.7,13.0 44.0,11.4",{"symbol":67,"name":68,"price":69,"change":70,"pct_change":71,"is_up":12,"sparkline":72,"date":5},"VIX","CBOE VIX",15.52,0.21,1.37,"0.0,10.2 2.3,7.3 4.6,2.0 6.9,9.7 9.3,4.9 11.6,4.5 13.9,2.5 16.2,11.3 18.5,13.7 20.8,13.5 23.2,16.0 25.5,12.3 27.8,10.4 30.1,13.5 32.4,8.8 34.7,8.9 37.1,7.8 39.4,7.6 41.7,11.8 44.0,10.9",[74,81,89],{"symbol":75,"name":76,"price":77,"change":78,"pct_change":79,"is_up":12,"sparkline":80,"date":5},"NVDA","NVIDIA Corp",238.9,4.95,2.12,"0.0,16.0 7.3,12.2 14.7,13.8 22.0,12.6 29.3,10.1 36.7,7.0 44.0,2.0",{"symbol":82,"name":83,"price":84,"change":85,"pct_change":86,"is_up":87,"sparkline":88,"date":5},"AAPL","Apple Inc",332.89,-0.8,-0.24,false,"0.0,2.0 7.3,5.2 14.7,16.0 22.0,11.7 29.3,14.9 36.7,10.9 44.0,11.8",{"symbol":90,"name":91,"price":92,"change":93,"pct_change":94,"is_up":12,"sparkline":95,"date":5},"TSLA","Tesla Inc",378.69,8.1,2.18,"0.0,5.6 7.3,13.5 14.7,16.0 22.0,14.9 29.3,15.3 36.7,6.4 44.0,2.0",[97,102,107,112,117,122,127,132,137,142,146],{"name":98,"etf":99,"change":100,"price":101,"is_up":12},"Technology","XLK",0.56,200.93,{"name":103,"etf":104,"change":105,"price":106,"is_up":12},"Financials","XLF",0.73,53.88,{"name":108,"etf":109,"change":110,"price":111,"is_up":12},"Healthcare","XLV",0.72,167.37,{"name":113,"etf":114,"change":115,"price":116,"is_up":12},"Consumer Cycl","XLY",0.35,110.42,{"name":118,"etf":119,"change":120,"price":121,"is_up":12},"Consumer Staples","XLP",0.63,81.04,{"name":123,"etf":124,"change":125,"price":126,"is_up":12},"Energy","XLE",0.99,63.44,{"name":128,"etf":129,"change":130,"price":131,"is_up":12},"Industrials","XLI",0.09,170.1,{"name":133,"etf":134,"change":135,"price":136,"is_up":12},"Materials","XLB",1.31,49.5,{"name":138,"etf":139,"change":140,"price":141,"is_up":87},"Real Estate","XLRE",-0.34,40.67,{"name":143,"etf":144,"change":115,"price":145,"is_up":12},"Utilities","XLU",39.97,{"name":147,"etf":148,"change":149,"price":150,"is_up":12},"Comm Services","XLC",1.17,111.61,[152,157,162,167],{"ticker":153,"name":154,"price":155,"change":156,"is_up":12},"SPY","SPDR S&P 500 ETF",774.83,0.67,{"ticker":158,"name":159,"price":160,"change":161,"is_up":12},"QQQ","Invesco QQQ Trust",756.2,0.88,{"ticker":163,"name":164,"price":165,"change":166,"is_up":12},"DIA","SPDR Dow Jones ETF",512.11,0.2,{"ticker":168,"name":169,"price":170,"change":37,"is_up":12},"IWM","iShares Russell 2000",283.39,{"ticker":4,"total_count":172,"page":173,"page_size":174,"total_pages":173,"summary":175,"data":181},365,1,1000,{"period_high":24,"period_low":176,"average_volume":177,"total_volume":178,"period_return":179,"latest_close":18,"start_date":180,"end_date":5},25.094999,2103,767520.118202,40.25,"2025-04-23",[182,185,193,202,210,218,225,232,242,250,259,266,273,280,287,295,303,310,317,325,331,338,345,352,358,365,372,379,387,395,403,411,418,425,436,445,455,461,467,474,480,487,494,503,510,518,525,535,543,550,559,567,575,585,593,600,607,616,622,630,640,646,650,654,659,666,671,676,683,690,694,700,708,713,721,726,733,740,748,753,758,765,771,775,782,786,791,795,802,807,813,819,824,831,835,842,846,849,855,861,865,869,874,878,885,891,898,904,908,913,918,923,930,935,940,944,949,956,961,967,973,978,985,991,995,1002,1011,1016,1021,1024,1029,1035,1042,1048,1054,1061,1067,1072,1077,1084,1089,1094,1099,1104,1108,1111,1115,1120,1126,1130,1135,1141,1145,1151,1156,1161,1165,1169,1175,1179,1183,1188,1193,1197,1200,1204,1209,1214,1217,1222,1226,1231,1234,1239,1243,1248,1254,1259,1267,1272,1279,1285,1290,1294,1297,1303,1308,1314,1319,1325,1331,1335,1340,1344,1349,1356,1361,1364,1369,1373,1378,1383,1388,1396,1401,1406,1409,1413,1417,1421,1425,1429,1434,1440,1444,1451,1456,1460,1465,1469,1473,1478,1483,1488,1493,1496,1501,1505,1512,1520,1527,1531,1536,1542,1548,1551,1554,1558,1562,1566,1570,1574,1578,1582,1587,1593,1600,1605,1608,1612,1619,1622,1626,1631,1636,1641,1648,1655,1659,1665,1669,1673,1677,1682,1686,1689,1693,1696,1700,1705,1709,1713,1718,1723,1727,1733,1738,1742,1745,1749,1754,1759,1763,1767,1771,1776,1780,1784,1787,1792,1797,1800,1805,1810,1814,1819,1825,1830,1834,1840,1846,1850,1853,1858,1863,1867,1872,1877,1883,1887,1891,1894,1898,1902,1907,1912,1916,1920,1924,1928,1933,1937,1941,1944,1948,1954,1958,1964,1969,1974,1978,1983,1988,1992,1996,2001,2005,2010,2015,2019,2023,2028,2031,2034,2037,2042,2046,2050,2054,2058,2063,2068,2073,2076,2081,2084,2088,2092,2097,2100,2104,2108,2112,2116,2120],{"date":5,"open":19,"high":18,"low":19,"close":18,"change":21,"percent_change":22,"volume":23,"transactions":183,"vwap":184},16,35.1949,{"date":186,"open":187,"high":20,"low":187,"close":20,"change":188,"percent_change":189,"volume":190,"transactions":191,"vwap":192},"2026-10-02",34.93,0.2883,0.83,1126.6334,28,34.9515,{"date":194,"open":195,"high":196,"low":195,"close":196,"change":197,"percent_change":198,"volume":199,"transactions":200,"vwap":201},"2026-10-01",34.58,34.7211,-0.0814,-0.23,973.73,26,34.5832,{"date":203,"open":204,"high":204,"low":204,"close":204,"change":205,"percent_change":206,"volume":207,"transactions":208,"vwap":209},"2026-09-30",34.8025,-0.1049,-0.3,12.151,17,34.919,{"date":211,"open":212,"high":212,"low":212,"close":212,"change":213,"percent_change":214,"volume":215,"transactions":216,"vwap":217},"2026-09-29",34.9074,0.0374,0.11,99.117,20,34.901,{"date":219,"open":220,"high":220,"low":220,"close":220,"change":221,"percent_change":222,"volume":223,"transactions":191,"vwap":224},"2026-09-28",34.87,-0.3724,-1.06,311.7065,34.8819,{"date":226,"open":227,"high":227,"low":227,"close":227,"change":228,"percent_change":229,"volume":230,"transactions":216,"vwap":231},"2026-09-25",35.2424,0.3126,0.89,38.1019,35.1855,{"date":233,"open":234,"high":235,"low":236,"close":235,"change":237,"percent_change":238,"volume":239,"transactions":240,"vwap":241},"2026-09-24",34.9,34.9298,34.83,-0.1115,-0.32,3040.0602,92,34.8581,{"date":243,"open":244,"high":244,"low":244,"close":244,"change":245,"percent_change":246,"volume":247,"transactions":248,"vwap":249},"2026-09-23",35.0413,-0.4014,-1.13,122.9099,25,35.1307,{"date":251,"open":252,"high":253,"low":252,"close":253,"change":254,"percent_change":255,"volume":256,"transactions":257,"vwap":258},"2026-09-22",35.35,35.4427,0.028,0.08,836.3358,19,35.3809,{"date":260,"open":261,"high":261,"low":261,"close":261,"change":262,"percent_change":263,"volume":264,"transactions":216,"vwap":265},"2026-09-21",35.4147,0.4407,1.26,17.321967,35.2377,{"date":267,"open":268,"high":268,"low":268,"close":268,"change":269,"percent_change":270,"volume":271,"transactions":216,"vwap":272},"2026-09-18",34.974,-0.0726,-0.21,45.3078,34.9756,{"date":274,"open":275,"high":275,"low":275,"close":275,"change":276,"percent_change":277,"volume":278,"transactions":257,"vwap":279},"2026-09-17",35.0466,0.4259,1.23,47.3463,35.0204,{"date":281,"open":282,"high":282,"low":282,"close":282,"change":283,"percent_change":284,"volume":285,"transactions":216,"vwap":286},"2026-09-16",34.6207,-0.126,-0.36,23.361151,34.8342,{"date":288,"open":289,"high":289,"low":289,"close":289,"change":290,"percent_change":291,"volume":292,"transactions":293,"vwap":294},"2026-09-15",34.7467,-0.166,-0.48,1049.379135,59,34.8649,{"date":296,"open":297,"high":297,"low":297,"close":297,"change":298,"percent_change":299,"volume":300,"transactions":301,"vwap":302},"2026-09-14",34.9127,-0.2707,-0.77,29.3528,18,34.9125,{"date":304,"open":305,"high":305,"low":305,"close":305,"change":306,"percent_change":307,"volume":308,"transactions":208,"vwap":309},"2026-09-11",35.1834,0.3539,1.02,23.3685,35.2262,{"date":311,"open":312,"high":312,"low":312,"close":312,"change":313,"percent_change":314,"volume":315,"transactions":301,"vwap":316},"2026-09-10",34.8295,-0.2918,-0.83,44.5458,34.8326,{"date":318,"open":319,"high":319,"low":319,"close":319,"change":320,"percent_change":321,"volume":322,"transactions":323,"vwap":324},"2026-09-09",35.1213,-0.2141,-0.61,27.3605,22,35.1658,{"date":326,"open":327,"high":327,"low":327,"close":327,"change":328,"percent_change":291,"volume":329,"transactions":248,"vwap":330},"2026-09-08",35.3354,-0.1707,90.1993,35.4347,{"date":332,"open":333,"high":333,"low":333,"close":333,"change":334,"percent_change":335,"volume":336,"transactions":257,"vwap":337},"2026-09-04",35.5061,-0.0193,-0.05,27.1289,35.5062,{"date":339,"open":340,"high":340,"low":340,"close":340,"change":341,"percent_change":342,"volume":343,"transactions":183,"vwap":344},"2026-09-03",35.5254,0.374,1.06,23.2798,35.3981,{"date":346,"open":347,"high":347,"low":347,"close":347,"change":348,"percent_change":349,"volume":350,"transactions":208,"vwap":351},"2026-09-02",35.1514,0.1816,0.52,17.3593,35.1096,{"date":353,"open":354,"high":354,"low":354,"close":354,"change":355,"percent_change":314,"volume":356,"transactions":257,"vwap":357},"2026-09-01",34.9698,-0.2941,105.3352,35.0665,{"date":359,"open":360,"high":360,"low":360,"close":360,"change":361,"percent_change":362,"volume":363,"transactions":323,"vwap":364},"2026-08-31",35.2639,-0.0936,-0.26,21.2264,35.2781,{"date":366,"open":367,"high":367,"low":367,"close":367,"change":368,"percent_change":369,"volume":370,"transactions":323,"vwap":371},"2026-08-28",35.3575,-0.0869,-0.25,40.8187,35.2329,{"date":373,"open":374,"high":374,"low":374,"close":374,"change":375,"percent_change":376,"volume":377,"transactions":257,"vwap":378},"2026-08-27",35.4444,0.1475,0.42,33.4177,35.408,{"date":380,"open":381,"high":381,"low":381,"close":381,"change":382,"percent_change":383,"volume":384,"transactions":385,"vwap":386},"2026-08-26",35.2969,-0.0518,-0.15,13.3308,15,35.2983,{"date":388,"open":389,"high":390,"low":389,"close":390,"change":391,"percent_change":392,"volume":393,"transactions":216,"vwap":394},"2026-08-25",35.26,35.3487,0.1942,0.55,306.1544,35.2623,{"date":396,"open":397,"high":397,"low":397,"close":397,"change":398,"percent_change":399,"volume":400,"transactions":401,"vwap":402},"2026-08-24",35.1545,-0.1524,-0.43,25.8154,21,35.136,{"date":404,"open":405,"high":405,"low":405,"close":405,"change":406,"percent_change":407,"volume":408,"transactions":409,"vwap":410},"2026-08-21",35.3069,0.2401,0.68,46.0858,24,35.2817,{"date":412,"open":413,"high":413,"low":413,"close":413,"change":414,"percent_change":415,"volume":416,"transactions":208,"vwap":417},"2026-08-20",35.0668,-0.1791,-0.51,15.2988,35.1322,{"date":419,"open":420,"high":420,"low":420,"close":420,"change":421,"percent_change":422,"volume":423,"transactions":200,"vwap":424},"2026-08-19",35.2459,0.1164,0.33,69.5524,35.3237,{"date":426,"open":427,"high":428,"low":429,"close":430,"change":431,"percent_change":432,"volume":433,"transactions":434,"vwap":435},"2026-08-18",35.15,35.19,35.07,35.1295,-0.407,-1.15,8958.2578,29,35.1461,{"date":437,"open":438,"high":439,"low":438,"close":439,"change":440,"percent_change":441,"volume":442,"transactions":443,"vwap":444},"2026-08-17",35.53,35.5365,0.0165,0.05,326.9091,30,35.5455,{"date":446,"open":447,"high":447,"low":448,"close":449,"change":450,"percent_change":451,"volume":452,"transactions":453,"vwap":454},"2026-08-14",35.655,35.47,35.52,-0.1429,-0.4,4075.7348,82,35.5232,{"date":456,"open":24,"high":24,"low":24,"close":24,"change":457,"percent_change":458,"volume":459,"transactions":401,"vwap":460},"2026-08-13",0.1529,0.43,168.3418,35.6474,{"date":462,"open":463,"high":463,"low":463,"close":463,"change":464,"percent_change":376,"volume":465,"transactions":257,"vwap":466},"2026-08-12",35.51,0.1484,33.4352,35.5102,{"date":468,"open":469,"high":469,"low":469,"close":469,"change":470,"percent_change":471,"volume":472,"transactions":385,"vwap":473},"2026-08-11",35.3616,-0.0566,-0.16,12.3328,35.4499,{"date":475,"open":476,"high":476,"low":476,"close":476,"change":477,"percent_change":270,"volume":478,"transactions":200,"vwap":479},"2026-08-10",35.4182,-0.0744,152.1124,35.4479,{"date":481,"open":482,"high":482,"low":482,"close":482,"change":483,"percent_change":484,"volume":485,"transactions":257,"vwap":486},"2026-08-07",35.4926,0.2699,0.77,32.0261,35.4214,{"date":488,"open":489,"high":489,"low":489,"close":489,"change":490,"percent_change":491,"volume":492,"transactions":216,"vwap":493},"2026-08-06",35.2227,-0.1377,-0.39,40.3831,35.2844,{"date":495,"open":496,"high":497,"low":498,"close":498,"change":499,"percent_change":500,"volume":501,"transactions":323,"vwap":502},"2026-08-05",35.46,35.4849,35.3604,-0.0061,-0.02,301.0598,35.4541,{"date":504,"open":505,"high":505,"low":505,"close":505,"change":506,"percent_change":507,"volume":508,"transactions":401,"vwap":509},"2026-08-04",35.3665,0.5834,1.68,63.0088,35.3235,{"date":511,"open":512,"high":513,"low":512,"close":513,"change":514,"percent_change":515,"volume":516,"transactions":248,"vwap":517},"2026-08-03",34.64,34.7831,0.3347,0.97,907.2958,34.6669,{"date":519,"open":520,"high":520,"low":520,"close":520,"change":521,"percent_change":522,"volume":523,"transactions":385,"vwap":524},"2026-07-31",34.4484,0.2882,0.84,12.3798,34.3526,{"date":526,"open":527,"high":528,"low":529,"close":528,"change":530,"percent_change":531,"volume":532,"transactions":533,"vwap":534},"2026-07-30",34.05,34.1602,33.93,0.5779,1.72,6646.6918,78,33.9707,{"date":536,"open":537,"high":537,"low":538,"close":538,"change":539,"percent_change":540,"volume":541,"transactions":409,"vwap":542},"2026-07-29",33.99,33.5823,-0.4453,-1.31,450.3488,34.0525,{"date":544,"open":545,"high":545,"low":545,"close":545,"change":546,"percent_change":547,"volume":548,"transactions":208,"vwap":549},"2026-07-28",34.0276,0.0009,0,278.2898,34.0909,{"date":551,"open":552,"high":552,"low":553,"close":554,"change":555,"percent_change":556,"volume":557,"transactions":443,"vwap":558},"2026-07-27",34.23,33.915,34.0267,0.1086,0.32,6532.6558,33.9594,{"date":560,"open":561,"high":561,"low":561,"close":561,"change":562,"percent_change":563,"volume":564,"transactions":565,"vwap":566},"2026-07-24",33.9181,0.0058,0.02,24.2798,13,33.9209,{"date":568,"open":569,"high":569,"low":569,"close":569,"change":570,"percent_change":571,"volume":572,"transactions":573,"vwap":574},"2026-07-23",33.9123,-0.4807,-1.4,140.636449,53,33.8817,{"date":576,"open":577,"high":578,"low":579,"close":580,"change":581,"percent_change":500,"volume":582,"transactions":583,"vwap":584},"2026-07-22",34.405,34.44,34.38,34.393,-0.0056,1510.043,39,34.399,{"date":586,"open":587,"high":587,"low":587,"close":587,"change":588,"percent_change":589,"volume":590,"transactions":591,"vwap":592},"2026-07-21",34.3986,0.3941,1.16,15.269,14,34.2791,{"date":594,"open":595,"high":595,"low":596,"close":596,"change":597,"percent_change":206,"volume":598,"transactions":301,"vwap":599},"2026-07-20",34.16,34.0045,-0.1033,512.999,34.1489,{"date":601,"open":602,"high":602,"low":602,"close":602,"change":603,"percent_change":604,"volume":605,"transactions":301,"vwap":606},"2026-07-17",34.1078,-0.2281,-0.66,85,34.0456,{"date":608,"open":609,"high":609,"low":610,"close":611,"change":612,"percent_change":613,"volume":614,"transactions":183,"vwap":615},"2026-07-16",34.45,34.28,34.3359,-0.2627,-0.76,432.058,34.3378,{"date":617,"open":618,"high":618,"low":618,"close":618,"change":619,"percent_change":556,"volume":620,"transactions":301,"vwap":621},"2026-07-15",34.5986,0.1119,17.141,34.5233,{"date":623,"open":609,"high":624,"low":609,"close":624,"change":625,"percent_change":626,"volume":627,"transactions":628,"vwap":629},"2026-07-14",34.4867,0.2082,0.61,1073,40,34.488,{"date":631,"open":632,"high":633,"low":634,"close":634,"change":635,"percent_change":636,"volume":637,"transactions":638,"vwap":639},"2026-07-13",34.34,34.3796,34.2785,-0.3895,-1.12,20550.28,10,34.3406,{"date":641,"open":642,"high":642,"low":642,"close":642,"change":643,"percent_change":644,"volume":645,"transactions":9,"vwap":642},"2026-07-10",34.668,0.153,0.44,100,{"date":647,"open":648,"high":648,"low":648,"close":648,"change":649,"percent_change":156,"volume":645,"transactions":9,"vwap":648},"2026-07-09",34.515,0.23,{"date":651,"open":652,"high":652,"low":652,"close":652,"change":653,"percent_change":270,"volume":645,"transactions":9,"vwap":652},"2026-07-08",34.285,-0.073,{"date":655,"open":656,"high":656,"low":656,"close":656,"change":657,"percent_change":658,"volume":645,"transactions":9,"vwap":656},"2026-07-07",34.358,-0.279,-0.81,{"date":660,"open":661,"high":661,"low":662,"close":662,"change":663,"percent_change":664,"volume":665,"transactions":9,"vwap":662},"2026-07-06",34.67,34.637,0.406,1.19,500,{"date":667,"open":668,"high":668,"low":668,"close":668,"change":669,"percent_change":670,"volume":645,"transactions":9,"vwap":668},"2026-07-02",34.231,0.004,0.01,{"date":672,"open":673,"high":673,"low":673,"close":673,"change":674,"percent_change":675,"volume":645,"transactions":9,"vwap":673},"2026-07-01",34.227,-0.293,-0.85,{"date":677,"open":678,"high":679,"low":680,"close":679,"change":681,"percent_change":682,"volume":174,"transactions":9,"vwap":679},"2026-06-30",34.37,34.52,34.36,0.335,0.98,{"date":684,"open":685,"high":686,"low":685,"close":686,"change":687,"percent_change":688,"volume":689,"transactions":9,"vwap":686},"2026-06-29",33.79,34.185,0.31,0.92,300,{"date":691,"open":692,"high":692,"low":692,"close":692,"change":693,"percent_change":471,"volume":645,"transactions":9,"vwap":692},"2026-06-26",33.875,-0.053,{"date":695,"open":696,"high":696,"low":697,"close":697,"change":698,"percent_change":115,"volume":699,"transactions":9,"vwap":697},"2026-06-25",34.099998,33.928,0.12,1500,{"date":701,"open":702,"high":702,"low":703,"close":704,"change":705,"percent_change":706,"volume":707,"transactions":9,"vwap":704},"2026-06-24",33.87,33.75,33.808,-0.113,-0.33,2000,{"date":709,"open":710,"high":710,"low":710,"close":710,"change":711,"percent_change":712,"volume":645,"transactions":9,"vwap":710},"2026-06-23",33.921,-0.663,-1.92,{"date":714,"open":715,"high":716,"low":717,"close":718,"change":719,"percent_change":86,"volume":720,"transactions":9,"vwap":718},"2026-06-22",34.56,34.75,33.82,34.584,-0.082,34400,{"date":722,"open":723,"high":723,"low":723,"close":723,"change":724,"percent_change":725,"volume":645,"transactions":9,"vwap":723},"2026-06-18",34.666,0.426,1.24,{"date":727,"open":728,"high":728,"low":729,"close":729,"change":730,"percent_change":731,"volume":732,"transactions":9,"vwap":729},"2026-06-17",34.76,34.24,-0.309,-0.89,200,{"date":734,"open":735,"high":735,"low":736,"close":736,"change":737,"percent_change":738,"volume":739,"transactions":9,"vwap":736},"2026-06-16",34.77,34.549,-0.12,-0.35,800,{"date":741,"open":742,"high":743,"low":744,"close":744,"change":745,"percent_change":746,"volume":747,"transactions":9,"vwap":744},"2026-06-15",34.68,34.71,34.669,0.556,1.63,1100,{"date":749,"open":750,"high":750,"low":750,"close":750,"change":751,"percent_change":752,"volume":732,"transactions":9,"vwap":750},"2026-06-12",34.113,0.135,0.4,{"date":754,"open":755,"high":755,"low":755,"close":755,"change":756,"percent_change":757,"volume":645,"transactions":9,"vwap":755},"2026-06-11",33.978,0.732,2.2,{"date":759,"open":760,"high":761,"low":762,"close":762,"change":763,"percent_change":540,"volume":764,"transactions":9,"vwap":762},"2026-06-10",33.73,33.755,33.246,-0.442,3100,{"date":766,"open":767,"high":767,"low":768,"close":769,"change":770,"percent_change":362,"volume":739,"transactions":9,"vwap":769},"2026-06-09",34.11,33.26,33.688,-0.088,{"date":772,"open":773,"high":773,"low":773,"close":773,"change":774,"percent_change":644,"volume":645,"transactions":9,"vwap":773},"2026-06-08",33.776,0.149,{"date":776,"open":777,"high":777,"low":778,"close":778,"change":779,"percent_change":780,"volume":781,"transactions":9,"vwap":778},"2026-06-05",33.74,33.627,-1.045,-3.01,43300,{"date":783,"open":784,"high":784,"low":784,"close":784,"change":785,"percent_change":422,"volume":645,"transactions":9,"vwap":784},"2026-06-04",34.672,0.113,{"date":787,"open":512,"high":512,"low":788,"close":788,"change":789,"percent_change":790,"volume":732,"transactions":9,"vwap":788},"2026-06-03",34.559,-0.271,-0.78,{"date":792,"open":793,"high":236,"low":793,"close":236,"change":794,"percent_change":392,"volume":732,"transactions":9,"vwap":236},"2026-06-02",34.695,0.192,{"date":796,"open":679,"high":797,"low":798,"close":797,"change":799,"percent_change":800,"volume":801,"transactions":9,"vwap":797},"2026-06-01",34.638,34.51,0.1,0.29,700,{"date":803,"open":804,"high":804,"low":804,"close":804,"change":805,"percent_change":806,"volume":645,"transactions":9,"vwap":804},"2026-05-29",34.538,0.058,0.17,{"date":808,"open":809,"high":810,"low":809,"close":810,"change":811,"percent_change":812,"volume":645,"transactions":9,"vwap":810},"2026-05-28",34.3,34.48,0.156,0.45,{"date":814,"open":815,"high":815,"low":816,"close":816,"change":817,"percent_change":335,"volume":818,"transactions":9,"vwap":816},"2026-05-27",34.43,34.324,-0.017,600,{"date":820,"open":821,"high":821,"low":821,"close":821,"change":822,"percent_change":823,"volume":645,"transactions":9,"vwap":821},"2026-05-26",34.341,0.384,1.13,{"date":825,"open":826,"high":826,"low":827,"close":828,"change":829,"percent_change":799,"volume":830,"transactions":9,"vwap":828},"2026-05-22",33.98,33.95,33.957,0.034,3000,{"date":832,"open":833,"high":833,"low":833,"close":833,"change":834,"percent_change":687,"volume":645,"transactions":9,"vwap":833},"2026-05-21",33.923,0.105,{"date":836,"open":837,"high":838,"low":837,"close":838,"change":839,"percent_change":840,"volume":841,"transactions":9,"vwap":838},"2026-05-20",33.68,33.818,0.444,1.33,900,{"date":843,"open":844,"high":844,"low":844,"close":844,"change":198,"percent_change":845,"volume":645,"transactions":9,"vwap":844},"2026-05-19",33.374,-0.68,{"date":847,"open":848,"high":848,"low":848,"close":848,"change":805,"percent_change":806,"volume":645,"transactions":9,"vwap":848},"2026-05-18",33.604,{"date":850,"open":851,"high":851,"low":852,"close":852,"change":853,"percent_change":854,"volume":732,"transactions":9,"vwap":852},"2026-05-15",33.7,33.546,-0.513,-1.51,{"date":856,"open":857,"high":858,"low":857,"close":858,"change":859,"percent_change":860,"volume":732,"transactions":9,"vwap":858},"2026-05-14",34.025002,34.058998,0.169,0.5,{"date":862,"open":863,"high":863,"low":863,"close":863,"change":864,"percent_change":156,"volume":645,"transactions":9,"vwap":863},"2026-05-13",33.89,0.226,{"date":866,"open":867,"high":867,"low":867,"close":867,"change":290,"percent_change":868,"volume":645,"transactions":9,"vwap":867},"2026-05-12",33.664,-0.49,{"date":870,"open":871,"high":871,"low":871,"close":871,"change":872,"percent_change":873,"volume":645,"transactions":9,"vwap":871},"2026-05-11",33.83,-0.002,-0.01,{"date":875,"open":876,"high":876,"low":876,"close":876,"change":877,"percent_change":44,"volume":645,"transactions":9,"vwap":876},"2026-05-08",33.832,0.292,{"date":879,"open":880,"high":881,"low":882,"close":882,"change":883,"percent_change":884,"volume":818,"transactions":9,"vwap":882},"2026-05-07",33.61,33.62,33.54,-0.284,-0.84,{"date":886,"open":887,"high":888,"low":887,"close":888,"change":889,"percent_change":890,"volume":645,"transactions":9,"vwap":888},"2026-05-06",33.59,33.824,0.709,2.14,{"date":892,"open":893,"high":894,"low":895,"close":894,"change":896,"percent_change":189,"volume":897,"transactions":9,"vwap":894},"2026-05-05",33.049999,33.115,32.98,0.274,2900,{"date":899,"open":900,"high":900,"low":900,"close":900,"change":901,"percent_change":902,"volume":903,"transactions":9,"vwap":900},"2026-05-04",32.841,-0.214,-0.65,1200,{"date":905,"open":906,"high":906,"low":906,"close":906,"change":907,"percent_change":698,"volume":645,"transactions":9,"vwap":906},"2026-05-01",33.055,0.04,{"date":909,"open":910,"high":910,"low":910,"close":910,"change":911,"percent_change":912,"volume":645,"transactions":9,"vwap":910},"2026-04-30",33.014999,0.521,1.6,{"date":914,"open":915,"high":915,"low":915,"close":915,"change":916,"percent_change":917,"volume":645,"transactions":9,"vwap":915},"2026-04-29",32.494,-0.123,-0.38,{"date":919,"open":920,"high":920,"low":920,"close":920,"change":921,"percent_change":922,"volume":645,"transactions":9,"vwap":920},"2026-04-28",32.617,-0.206,-0.63,{"date":924,"open":925,"high":926,"low":927,"close":926,"change":928,"percent_change":-6,"volume":929,"transactions":9,"vwap":926},"2026-04-27",32.78,32.823,32.74,-0.001,1400,{"date":931,"open":932,"high":932,"low":932,"close":932,"change":933,"percent_change":934,"volume":645,"transactions":9,"vwap":932},"2026-04-24",32.824,0.295,0.91,{"date":936,"open":937,"high":937,"low":937,"close":937,"change":938,"percent_change":939,"volume":645,"transactions":9,"vwap":937},"2026-04-23",32.529,-0.19,-0.58,{"date":941,"open":942,"high":942,"low":942,"close":942,"change":943,"percent_change":44,"volume":645,"transactions":9,"vwap":942},"2026-04-22",32.719,0.281,{"date":945,"open":946,"high":946,"low":946,"close":946,"change":947,"percent_change":948,"volume":645,"transactions":9,"vwap":946},"2026-04-21",32.438,-0.375,-1.14,{"date":950,"open":951,"high":952,"low":953,"close":953,"change":954,"percent_change":955,"volume":903,"transactions":9,"vwap":953},"2026-04-20",32.815,32.845,32.813,-0.044,-0.13,{"date":957,"open":958,"high":958,"low":958,"close":958,"change":959,"percent_change":960,"volume":645,"transactions":9,"vwap":958},"2026-04-17",32.857,0.416,1.28,{"date":962,"open":963,"high":964,"low":963,"close":964,"change":965,"percent_change":966,"volume":645,"transactions":9,"vwap":964},"2026-04-16",32.42,32.441,0.024,0.07,{"date":968,"open":969,"high":969,"low":970,"close":970,"change":971,"percent_change":972,"volume":739,"transactions":9,"vwap":970},"2026-04-15",32.45,32.417,0.191,0.59,{"date":974,"open":975,"high":975,"low":975,"close":975,"change":976,"percent_change":977,"volume":645,"transactions":9,"vwap":975},"2026-04-14",32.226,0.343,1.08,{"date":979,"open":980,"high":981,"low":980,"close":982,"change":983,"percent_change":682,"volume":984,"transactions":9,"vwap":982},"2026-04-13",31.46,31.91,31.883,0.309,3200,{"date":986,"open":987,"high":987,"low":988,"close":988,"change":989,"percent_change":990,"volume":801,"transactions":9,"vwap":988},"2026-04-10",31.64,31.574,-0.009,-0.03,{"date":992,"open":993,"high":993,"low":993,"close":993,"change":994,"percent_change":907,"volume":645,"transactions":9,"vwap":993},"2026-04-09",31.583,0.013,{"date":996,"open":997,"high":998,"low":997,"close":998,"change":999,"percent_change":1000,"volume":1001,"transactions":9,"vwap":998},"2026-04-08",31.54,31.57,0.873,2.84,400,{"date":1003,"open":1004,"high":1005,"low":1006,"close":1007,"change":1008,"percent_change":1009,"volume":1010,"transactions":9,"vwap":1007},"2026-04-07",30.43,34.2,29.33,30.697,0.189,0.62,10000,{"date":1012,"open":1013,"high":1014,"low":1013,"close":1014,"change":1015,"percent_change":812,"volume":1001,"transactions":9,"vwap":1014},"2026-04-06",30.36,30.508,0.138,{"date":1017,"open":1018,"high":1018,"low":1018,"close":1018,"change":1019,"percent_change":1020,"volume":645,"transactions":9,"vwap":1018},"2026-04-02",30.37,-0.06,-0.2,{"date":1022,"open":1013,"high":1004,"low":1013,"close":1004,"change":687,"percent_change":1023,"volume":689,"transactions":9,"vwap":1004},"2026-04-01",1.03,{"date":1025,"open":1026,"high":1027,"low":1026,"close":1027,"change":229,"percent_change":1028,"volume":1001,"transactions":9,"vwap":1027},"2026-03-31",29.665,30.12,3.04,{"date":1030,"open":1031,"high":1031,"low":25,"close":25,"change":1032,"percent_change":1033,"volume":1034,"transactions":9,"vwap":25},"2026-03-30",29.39,-0.176,-0.6,3300,{"date":1036,"open":1037,"high":1037,"low":1038,"close":1039,"change":1040,"percent_change":222,"volume":1041,"transactions":9,"vwap":1039},"2026-03-27",29.54,29.375,29.406,-0.314,7800,{"date":1043,"open":1044,"high":1044,"low":1045,"close":1045,"change":1046,"percent_change":1047,"volume":645,"transactions":9,"vwap":1045},"2026-03-26",29.935,29.72,-0.603,-1.99,{"date":1049,"open":1050,"high":1051,"low":1050,"close":1051,"change":1052,"percent_change":1053,"volume":732,"transactions":9,"vwap":1051},"2026-03-25",30.29,30.323,0.214,0.71,{"date":1055,"open":1056,"high":1057,"low":1058,"close":1058,"change":1059,"percent_change":706,"volume":1060,"transactions":9,"vwap":1058},"2026-03-24",30.14,30.2,30.109,-0.1,33200,{"date":1062,"open":1063,"high":1064,"low":1063,"close":1064,"change":1065,"percent_change":1066,"volume":739,"transactions":9,"vwap":1064},"2026-03-23",30.17,30.209,0.423,1.42,{"date":1068,"open":1069,"high":1069,"low":1070,"close":1070,"change":1046,"percent_change":1071,"volume":645,"transactions":9,"vwap":1070},"2026-03-20",29.92,29.786,-1.98,{"date":1073,"open":1074,"high":1074,"low":1075,"close":1075,"change":1076,"percent_change":270,"volume":732,"transactions":9,"vwap":1075},"2026-03-19",30.39,30.389,-0.063,{"date":1078,"open":1079,"high":1079,"low":1080,"close":1080,"change":1081,"percent_change":1082,"volume":1083,"transactions":9,"vwap":1080},"2026-03-18",30.719,30.452,-0.483,-1.56,1300,{"date":1085,"open":1086,"high":1086,"low":1086,"close":1086,"change":1087,"percent_change":1088,"volume":645,"transactions":9,"vwap":1086},"2026-03-17",30.935,0.104,0.34,{"date":1090,"open":1091,"high":1091,"low":1091,"close":1091,"change":1092,"percent_change":1093,"volume":645,"transactions":9,"vwap":1091},"2026-03-16",30.831,0.437,1.44,{"date":1095,"open":1096,"high":1096,"low":1097,"close":1097,"change":1098,"percent_change":613,"volume":689,"transactions":9,"vwap":1097},"2026-03-13",30.485,30.394,-0.233,{"date":1100,"open":1101,"high":1101,"low":1101,"close":1101,"change":1102,"percent_change":1103,"volume":645,"transactions":9,"vwap":1101},"2026-03-12",30.627,-0.546,-1.75,{"date":1105,"open":1106,"high":1106,"low":1106,"close":1106,"change":1107,"percent_change":737,"volume":645,"transactions":9,"vwap":1106},"2026-03-11",31.173,-0.039,{"date":1109,"open":1110,"high":1110,"low":1110,"close":1110,"change":547,"percent_change":547,"volume":645,"transactions":9,"vwap":1110},"2026-03-10",31.212,{"date":1112,"open":1110,"high":1110,"low":1110,"close":1110,"change":1113,"percent_change":1114,"volume":645,"transactions":9,"vwap":1110},"2026-03-09",0.277,0.9,{"date":1116,"open":1117,"high":1086,"low":1117,"close":1086,"change":1118,"percent_change":1119,"volume":732,"transactions":9,"vwap":1086},"2026-03-06",30.89,-0.376,-1.2,{"date":1121,"open":1122,"high":1123,"low":1124,"close":1124,"change":1125,"percent_change":1119,"volume":1083,"transactions":9,"vwap":1124},"2026-03-05",31.32,31.35,31.311,-0.379,{"date":1127,"open":1128,"high":1128,"low":1128,"close":1128,"change":1129,"percent_change":515,"volume":645,"transactions":9,"vwap":1128},"2026-03-04",31.69,0.303,{"date":1131,"open":1132,"high":1132,"low":1132,"close":1132,"change":1133,"percent_change":1134,"volume":645,"transactions":9,"vwap":1132},"2026-03-03",31.387,-0.631,-1.97,{"date":1136,"open":1137,"high":1138,"low":1137,"close":1138,"change":1139,"percent_change":1140,"volume":841,"transactions":9,"vwap":1138},"2026-03-02",31.81,32.018002,-0.136,-0.42,{"date":1142,"open":1143,"high":1143,"low":1143,"close":1143,"change":1144,"percent_change":938,"volume":645,"transactions":9,"vwap":1143},"2026-02-27",32.154,-0.061,{"date":1146,"open":1147,"high":1148,"low":1147,"close":1148,"change":1149,"percent_change":1150,"volume":1034,"transactions":9,"vwap":1148},"2026-02-26",32.125,32.215,-0.231,-0.71,{"date":1152,"open":1153,"high":1153,"low":1153,"close":1153,"change":1154,"percent_change":1155,"volume":645,"transactions":9,"vwap":1153},"2026-02-25",32.446,0.262,0.81,{"date":1157,"open":1158,"high":1158,"low":1158,"close":1158,"change":1159,"percent_change":1160,"volume":645,"transactions":9,"vwap":1158},"2026-02-24",32.184,0.27,0.85,{"date":1162,"open":1163,"high":1163,"low":1163,"close":1163,"change":1164,"percent_change":85,"volume":645,"transactions":9,"vwap":1163},"2026-02-23",31.914,-0.257,{"date":1166,"open":1167,"high":1167,"low":1167,"close":1167,"change":1168,"percent_change":934,"volume":645,"transactions":9,"vwap":1167},"2026-02-20",32.171,0.289,{"date":1170,"open":1171,"high":1172,"low":1173,"close":1173,"change":1174,"percent_change":284,"volume":841,"transactions":9,"vwap":1173},"2026-02-19",31.906,31.92,31.882,-0.114,{"date":1176,"open":1177,"high":1177,"low":1177,"close":1177,"change":1178,"percent_change":22,"volume":645,"transactions":9,"vwap":1177},"2026-02-18",31.996,0.171,{"date":1180,"open":1181,"high":1181,"low":1181,"close":1181,"change":1182,"percent_change":441,"volume":645,"transactions":9,"vwap":1181},"2026-02-17",31.825,0.016,{"date":1184,"open":1185,"high":1185,"low":1186,"close":1186,"change":1187,"percent_change":255,"volume":645,"transactions":9,"vwap":1186},"2026-02-13",31.93,31.809,0.027,{"date":1189,"open":1190,"high":1190,"low":1190,"close":1190,"change":1191,"percent_change":1192,"volume":732,"transactions":9,"vwap":1190},"2026-02-12",31.782,-0.471,-1.46,{"date":1194,"open":1195,"high":1195,"low":1195,"close":1195,"change":1196,"percent_change":812,"volume":645,"transactions":9,"vwap":1195},"2026-02-11",32.253,0.143,{"date":1198,"open":1199,"high":1199,"low":1199,"close":1199,"change":1144,"percent_change":938,"volume":645,"transactions":9,"vwap":1199},"2026-02-10",32.11,{"date":1201,"open":1167,"high":1167,"low":1167,"close":1167,"change":1202,"percent_change":1203,"volume":645,"transactions":9,"vwap":1167},"2026-02-09",0.238,0.75,{"date":1205,"open":1206,"high":1206,"low":1206,"close":1206,"change":1207,"percent_change":1208,"volume":645,"transactions":9,"vwap":1206},"2026-02-06",31.933,0.598,1.91,{"date":1210,"open":1211,"high":1211,"low":1211,"close":1211,"change":1212,"percent_change":1213,"volume":645,"transactions":9,"vwap":1211},"2026-02-05",31.335,-0.323,-1.02,{"date":1215,"open":1216,"high":1216,"low":1216,"close":1216,"change":719,"percent_change":362,"volume":645,"transactions":9,"vwap":1216},"2026-02-04",31.658,{"date":1218,"open":1219,"high":1219,"low":1219,"close":1219,"change":1220,"percent_change":1221,"volume":645,"transactions":9,"vwap":1219},"2026-02-03",31.74,-0.205,-0.64,{"date":1223,"open":1219,"high":1224,"low":1219,"close":1224,"change":1225,"percent_change":100,"volume":732,"transactions":9,"vwap":1224},"2026-02-02",31.945,0.177,{"date":1227,"open":1228,"high":1229,"low":1228,"close":1229,"change":1230,"percent_change":85,"volume":1001,"transactions":9,"vwap":1229},"2026-01-30",31.68,31.768,-0.256,{"date":1232,"open":1233,"high":1233,"low":1233,"close":1233,"change":872,"percent_change":873,"volume":645,"transactions":9,"vwap":1233},"2026-01-29",32.023998,{"date":1235,"open":1236,"high":1236,"low":1236,"close":1236,"change":1237,"percent_change":1238,"volume":645,"transactions":9,"vwap":1236},"2026-01-28",32.026001,-0.036,-0.11,{"date":1240,"open":1241,"high":1241,"low":1241,"close":1241,"change":1242,"percent_change":1114,"volume":645,"transactions":9,"vwap":1241},"2026-01-27",32.062,0.285,{"date":1244,"open":1245,"high":1245,"low":1245,"close":1245,"change":1246,"percent_change":1247,"volume":818,"transactions":9,"vwap":1245},"2026-01-26",31.777,0.155,0.49,{"date":1249,"open":1250,"high":1128,"low":1251,"close":1252,"change":1087,"percent_change":422,"volume":1253,"transactions":9,"vwap":1252},"2026-01-23",31.545,31.535,31.622,5000,{"date":1255,"open":980,"high":1256,"low":1257,"close":1256,"change":1008,"percent_change":1258,"volume":689,"transactions":9,"vwap":1256},"2026-01-22",31.518,31.395,0.6,{"date":1260,"open":1261,"high":1262,"low":1263,"close":1264,"change":1265,"percent_change":1266,"volume":818,"transactions":9,"vwap":1264},"2026-01-21",31.16,31.455,31.049999,31.329,0.337,1.09,{"date":1268,"open":1269,"high":1269,"low":1270,"close":1270,"change":1271,"percent_change":1103,"volume":689,"transactions":9,"vwap":1270},"2026-01-20",31.2,30.992,-0.553,{"date":1273,"open":1274,"high":1275,"low":1276,"close":1250,"change":1277,"percent_change":1278,"volume":818,"transactions":9,"vwap":1250},"2026-01-16",31.53,31.56,31.525,-0.028,-0.09,{"date":1280,"open":1281,"high":1281,"low":1282,"close":1282,"change":1283,"percent_change":1284,"volume":732,"transactions":9,"vwap":1282},"2026-01-15",31.615,31.573,0.069,0.22,{"date":1286,"open":1287,"high":1287,"low":1287,"close":1287,"change":1288,"percent_change":1289,"volume":645,"transactions":9,"vwap":1287},"2026-01-14",31.504,-0.085,-0.27,{"date":1291,"open":1292,"high":1292,"low":1292,"close":1292,"change":1293,"percent_change":451,"volume":645,"transactions":9,"vwap":1292},"2026-01-13",31.589,-0.128,{"date":1295,"open":1296,"high":1296,"low":1296,"close":1296,"change":834,"percent_change":422,"volume":645,"transactions":9,"vwap":1296},"2026-01-12",31.717,{"date":1298,"open":1299,"high":1300,"low":1299,"close":1300,"change":1301,"percent_change":1302,"volume":699,"transactions":9,"vwap":1300},"2026-01-09",31.485,31.612,0.201,0.64,{"date":1304,"open":1305,"high":1306,"low":1305,"close":1306,"change":1307,"percent_change":873,"volume":689,"transactions":9,"vwap":1306},"2026-01-08",31.31,31.411,-0.004,{"date":1309,"open":1310,"high":1311,"low":1310,"close":1311,"change":1312,"percent_change":1313,"volume":645,"transactions":9,"vwap":1311},"2026-01-07",31.41,31.415,-0.148,-0.47,{"date":1315,"open":1316,"high":1317,"low":1310,"close":1317,"change":70,"percent_change":156,"volume":1318,"transactions":9,"vwap":1317},"2026-01-06",31.45,31.563,2600,{"date":1320,"open":1321,"high":1322,"low":1321,"close":1323,"change":1202,"percent_change":1324,"volume":1083,"transactions":9,"vwap":1323},"2026-01-05",31.235,31.37,31.353,0.76,{"date":1326,"open":1327,"high":1328,"low":1327,"close":1328,"change":1329,"percent_change":1330,"volume":689,"transactions":9,"vwap":1328},"2026-01-02",31.025,31.115,0.142,0.46,{"date":1332,"open":1333,"high":1333,"low":1333,"close":1333,"change":1334,"percent_change":1033,"volume":645,"transactions":9,"vwap":1333},"2025-12-31",30.973,-0.188,{"date":1336,"open":1337,"high":1338,"low":1337,"close":1338,"change":1339,"percent_change":907,"volume":732,"transactions":9,"vwap":1338},"2025-12-30",31.12,31.161,0.014,{"date":1341,"open":1342,"high":1342,"low":1342,"close":1342,"change":1343,"percent_change":917,"volume":645,"transactions":9,"vwap":1342},"2025-12-29",31.147,-0.119,{"date":1345,"open":1346,"high":1346,"low":1346,"close":1346,"change":1347,"percent_change":1348,"volume":645,"transactions":9,"vwap":1346},"2025-12-26",31.266,0.018,0.06,{"date":1350,"open":1351,"high":1352,"low":1353,"close":1353,"change":1354,"percent_change":1088,"volume":1355,"transactions":9,"vwap":1353},"2025-12-24",31.25,31.29,31.248,0.107,1600,{"date":1357,"open":1358,"high":1358,"low":1358,"close":1358,"change":1359,"percent_change":1360,"volume":645,"transactions":9,"vwap":1358},"2025-12-23",31.141,0.164,0.53,{"date":1362,"open":1363,"high":1363,"low":1363,"close":1363,"change":966,"percent_change":649,"volume":645,"transactions":9,"vwap":1363},"2025-12-22",30.977,{"date":1365,"open":1366,"high":1366,"low":1366,"close":1366,"change":1367,"percent_change":376,"volume":1368,"transactions":9,"vwap":1366},"2025-12-19",30.907,0.129,3400,{"date":1370,"open":1371,"high":1371,"low":1371,"close":1371,"change":1372,"percent_change":44,"volume":645,"transactions":9,"vwap":1371},"2025-12-18",30.778,0.265,{"date":1374,"open":1375,"high":1375,"low":1375,"close":1375,"change":1376,"percent_change":1377,"volume":645,"transactions":9,"vwap":1375},"2025-12-17",30.513,-0.341,-1.11,{"date":1379,"open":1380,"high":1380,"low":1380,"close":1380,"change":1381,"percent_change":1382,"volume":645,"transactions":9,"vwap":1380},"2025-12-16",30.854,-0.069,-0.22,{"date":1384,"open":1385,"high":1385,"low":1385,"close":1385,"change":1386,"percent_change":1387,"volume":645,"transactions":9,"vwap":1385},"2025-12-15",30.923,0.039,0.13,{"date":1389,"open":1390,"high":1390,"low":1391,"close":1392,"change":1393,"percent_change":1394,"volume":1395,"transactions":9,"vwap":1392},"2025-12-12",31.08,30.72,30.884,-0.337,-1.08,7300,{"date":1397,"open":1398,"high":1398,"low":1398,"close":1398,"change":1399,"percent_change":1400,"volume":645,"transactions":9,"vwap":1398},"2025-12-11",31.221,0.043,0.14,{"date":1402,"open":1403,"high":1404,"low":1403,"close":1404,"change":1405,"percent_change":1160,"volume":665,"transactions":9,"vwap":1404},"2025-12-10",31.01,31.178,0.264,{"date":1407,"open":1408,"high":1408,"low":1408,"close":1408,"change":928,"percent_change":-6,"volume":645,"transactions":9,"vwap":1408},"2025-12-09",30.914,{"date":1410,"open":1411,"high":1411,"low":1411,"close":1411,"change":1412,"percent_change":491,"volume":645,"transactions":9,"vwap":1411},"2025-12-08",30.915,-0.121,{"date":1414,"open":1415,"high":1415,"low":1415,"close":1415,"change":1416,"percent_change":806,"volume":645,"transactions":9,"vwap":1415},"2025-12-05",31.035999,0.053,{"date":1418,"open":1419,"high":1419,"low":1419,"close":1419,"change":1420,"percent_change":214,"volume":645,"transactions":9,"vwap":1419},"2025-12-04",30.983,0.033,{"date":1422,"open":1423,"high":1423,"low":1423,"close":1423,"change":1424,"percent_change":115,"volume":645,"transactions":9,"vwap":1423},"2025-12-03",30.95,0.109,{"date":1426,"open":1427,"high":1427,"low":1427,"close":1427,"change":1428,"percent_change":687,"volume":645,"transactions":9,"vwap":1427},"2025-12-02",30.841,0.094,{"date":1430,"open":1431,"high":1431,"low":1432,"close":1432,"change":1433,"percent_change":1140,"volume":732,"transactions":9,"vwap":1432},"2025-12-01",30.75,30.747,-0.129,{"date":1435,"open":1436,"high":1117,"low":1437,"close":1437,"change":1438,"percent_change":1439,"volume":689,"transactions":9,"vwap":1437},"2025-11-28",30.889,30.876,0.117,0.38,{"date":1441,"open":1442,"high":1442,"low":1442,"close":1442,"change":1443,"percent_change":589,"volume":645,"transactions":9,"vwap":1442},"2025-11-26",30.759,0.352,{"date":1445,"open":1446,"high":1447,"low":1448,"close":1449,"change":859,"percent_change":100,"volume":1450,"transactions":9,"vwap":1449},"2025-11-25",30.32,30.61,30.18,30.407,5300,{"date":1452,"open":1453,"high":1453,"low":1453,"close":1453,"change":1454,"percent_change":1455,"volume":645,"transactions":9,"vwap":1453},"2025-11-24",30.238,0.364,1.22,{"date":1457,"open":1458,"high":1458,"low":1458,"close":1458,"change":1459,"percent_change":307,"volume":645,"transactions":9,"vwap":1458},"2025-11-21",29.874,0.302,{"date":1461,"open":1462,"high":1462,"low":1462,"close":1462,"change":1463,"percent_change":1464,"volume":645,"transactions":9,"vwap":1462},"2025-11-20",29.572,-0.462,-1.54,{"date":1466,"open":1467,"high":1467,"low":1467,"close":1467,"change":1468,"percent_change":1400,"volume":645,"transactions":9,"vwap":1467},"2025-11-19",30.034,0.042,{"date":1470,"open":1471,"high":1471,"low":1471,"close":1471,"change":1472,"percent_change":613,"volume":645,"transactions":9,"vwap":1471},"2025-11-18",29.992,-0.229,{"date":1474,"open":1475,"high":1475,"low":1475,"close":1475,"change":1476,"percent_change":1477,"volume":645,"transactions":9,"vwap":1475},"2025-11-17",30.221,-0.319,-1.04,{"date":1479,"open":1480,"high":1480,"low":1481,"close":1481,"change":1482,"percent_change":335,"volume":645,"transactions":9,"vwap":1481},"2025-11-14",30.91,30.54,-0.016,{"date":1484,"open":1485,"high":1485,"low":1485,"close":1485,"change":1486,"percent_change":1487,"volume":645,"transactions":9,"vwap":1485},"2025-11-13",30.556,-0.495,-1.59,{"date":1489,"open":1490,"high":1490,"low":1490,"close":1490,"change":1491,"percent_change":1492,"volume":645,"transactions":9,"vwap":1490},"2025-11-12",31.051001,0.059,0.19,{"date":1494,"open":1423,"high":1270,"low":1423,"close":1270,"change":1495,"percent_change":799,"volume":818,"transactions":9,"vwap":1270},"2025-11-11",0.031,{"date":1497,"open":1498,"high":1498,"low":1498,"close":1498,"change":1499,"percent_change":1500,"volume":645,"transactions":9,"vwap":1498},"2025-11-10",30.961,0.493,1.62,{"date":1502,"open":1056,"high":1503,"low":1056,"close":1503,"change":1504,"percent_change":1238,"volume":665,"transactions":9,"vwap":1503},"2025-11-07",30.468,-0.033,{"date":1506,"open":1507,"high":1508,"low":1004,"close":1509,"change":1510,"percent_change":85,"volume":1511,"transactions":9,"vwap":1509},"2025-11-06",30.58,30.71,30.501,-0.246,8400,{"date":1513,"open":1514,"high":1515,"low":1516,"close":1432,"change":1517,"percent_change":1518,"volume":1519,"transactions":9,"vwap":1432},"2025-11-05",30.6,31.030001,30.465,0.092,0.3,16100,{"date":1521,"open":1522,"high":1523,"low":1522,"close":1524,"change":1525,"percent_change":1526,"volume":764,"transactions":9,"vwap":1524},"2025-11-04",30.5,30.755,30.655,-0.396,-1.28,{"date":1528,"open":1529,"high":1529,"low":1490,"close":1490,"change":1530,"percent_change":907,"volume":689,"transactions":9,"vwap":1490},"2025-11-03",32.59,0.011,{"date":1532,"open":1533,"high":1533,"low":1533,"close":1533,"change":1534,"percent_change":1535,"volume":645,"transactions":9,"vwap":1533},"2025-10-31",31.040001,0.087,0.28,{"date":1537,"open":1538,"high":1539,"low":1538,"close":1540,"change":1541,"percent_change":314,"volume":1083,"transactions":9,"vwap":1540},"2025-10-30",30.8,31.065001,30.953,-0.259,{"date":1543,"open":1544,"high":1544,"low":1545,"close":1110,"change":1546,"percent_change":1547,"volume":689,"transactions":9,"vwap":1110},"2025-10-29",31.33,30.96,-0.098,-0.31,{"date":1549,"open":1305,"high":1305,"low":1305,"close":1305,"change":1550,"percent_change":800,"volume":645,"transactions":9,"vwap":1305},"2025-10-28",0.089,{"date":1552,"open":1398,"high":1398,"low":1398,"close":1398,"change":1553,"percent_change":1023,"volume":645,"transactions":9,"vwap":1398},"2025-10-27",0.319,{"date":1555,"open":1556,"high":1556,"low":1556,"close":1556,"change":1557,"percent_change":110,"volume":645,"transactions":9,"vwap":1556},"2025-10-24",30.902,0.222,{"date":1559,"open":1560,"high":1560,"low":1560,"close":1560,"change":1561,"percent_change":1258,"volume":645,"transactions":9,"vwap":1560},"2025-10-23",30.68,0.183,{"date":1563,"open":1564,"high":1564,"low":1564,"close":1564,"change":916,"percent_change":451,"volume":1565,"transactions":9,"vwap":1564},"2025-10-22",30.497,16800,{"date":1567,"open":1568,"high":1568,"low":1569,"close":1569,"change":1343,"percent_change":491,"volume":732,"transactions":9,"vwap":1569},"2025-10-21",30.67,30.62,{"date":1571,"open":1572,"high":1572,"low":1572,"close":1572,"change":1573,"percent_change":1023,"volume":645,"transactions":9,"vwap":1572},"2025-10-20",30.739,0.314,{"date":1575,"open":1576,"high":1576,"low":1576,"close":1576,"change":643,"percent_change":1577,"volume":645,"transactions":9,"vwap":1576},"2025-10-17",30.425,0.51,{"date":1579,"open":1580,"high":1580,"low":1580,"close":1580,"change":1581,"percent_change":369,"volume":645,"transactions":9,"vwap":1580},"2025-10-16",30.272,-0.076,{"date":1583,"open":1584,"high":1584,"low":1585,"close":1585,"change":1586,"percent_change":392,"volume":1001,"transactions":9,"vwap":1585},"2025-10-15",30.48,30.348,0.166,{"date":1588,"open":1589,"high":1446,"low":1590,"close":1591,"change":1592,"percent_change":70,"volume":739,"transactions":9,"vwap":1591},"2025-10-14",30.3,30.16,30.182,0.063,{"date":1594,"open":1595,"high":1595,"low":1596,"close":1597,"change":1598,"percent_change":589,"volume":1599,"transactions":9,"vwap":1597},"2025-10-13",30.15,30.040001,30.119,0.345,6000,{"date":1601,"open":1602,"high":1602,"low":1602,"close":1602,"change":1603,"percent_change":1604,"volume":645,"transactions":9,"vwap":1602},"2025-10-10",29.774,-0.766,-2.51,{"date":1606,"open":1538,"high":1538,"low":1481,"close":1481,"change":1607,"percent_change":415,"volume":739,"transactions":9,"vwap":1481},"2025-10-09",-0.158,{"date":1609,"open":1610,"high":1610,"low":1610,"close":1610,"change":1611,"percent_change":1247,"volume":645,"transactions":9,"vwap":1610},"2025-10-08",30.698,0.151,{"date":1613,"open":1614,"high":1615,"low":1616,"close":1615,"change":1617,"percent_change":1618,"volume":984,"transactions":9,"vwap":1615},"2025-10-07",30.51,30.547,30.491,-0.153,-0.5,{"date":1620,"open":1621,"high":1621,"low":1621,"close":1621,"change":907,"percent_change":1387,"volume":645,"transactions":9,"vwap":1621},"2025-10-06",30.7,{"date":1623,"open":1624,"high":1625,"low":1624,"close":1625,"change":859,"percent_change":392,"volume":841,"transactions":9,"vwap":1625},"2025-10-03",30.53,30.66,{"date":1627,"open":1507,"high":1507,"low":1628,"close":1616,"change":1629,"percent_change":1400,"volume":1630,"transactions":9,"vwap":1616},"2025-10-02",30.42,0.044,3900,{"date":1632,"open":1633,"high":1634,"low":1633,"close":1634,"change":1329,"percent_change":1635,"volume":645,"transactions":9,"vwap":1634},"2025-10-01",30.38,30.447,0.47,{"date":1637,"open":1595,"high":1638,"low":1595,"close":1638,"change":1557,"percent_change":1639,"volume":1640,"transactions":9,"vwap":1638},"2025-09-30",30.305,0.74,6300,{"date":1642,"open":1643,"high":1644,"low":1645,"close":1645,"change":1646,"percent_change":270,"volume":1647,"transactions":9,"vwap":1645},"2025-09-29",30.26,30.31,30.083,-0.062,29900,{"date":1649,"open":1650,"high":1651,"low":1650,"close":1652,"change":1653,"percent_change":626,"volume":1654,"transactions":9,"vwap":1652},"2025-09-26",30.02,30.22,30.145,0.184,362800,{"date":1656,"open":1657,"high":1657,"low":1657,"close":1657,"change":1658,"percent_change":939,"volume":645,"transactions":9,"vwap":1657},"2025-09-25",29.961,-0.174,{"date":1660,"open":1661,"high":1661,"low":1662,"close":1662,"change":1663,"percent_change":1664,"volume":689,"transactions":9,"vwap":1662},"2025-09-24",30.21,30.135,-0.132,-0.44,{"date":1666,"open":1667,"high":1667,"low":1667,"close":1667,"change":283,"percent_change":1668,"volume":547,"transactions":9,"vwap":1667},"2025-09-23",30.267,-0.41,{"date":1670,"open":1671,"high":1671,"low":1671,"close":1671,"change":1672,"percent_change":990,"volume":645,"transactions":9,"vwap":1671},"2025-09-22",30.393,-0.008,{"date":1674,"open":1675,"high":1675,"low":1675,"close":1675,"change":1676,"percent_change":166,"volume":645,"transactions":9,"vwap":1675},"2025-09-19",30.401,0.062,{"date":1678,"open":1679,"high":1679,"low":1679,"close":1679,"change":1680,"percent_change":1681,"volume":645,"transactions":9,"vwap":1679},"2025-09-18",30.339,0.172,0.57,{"date":1683,"open":1684,"high":1684,"low":1684,"close":1684,"change":1685,"percent_change":270,"volume":645,"transactions":9,"vwap":1684},"2025-09-17",30.167,-0.064,{"date":1687,"open":1688,"high":1688,"low":1688,"close":1688,"change":1182,"percent_change":441,"volume":547,"transactions":9,"vwap":1688},"2025-09-16",30.231,{"date":1690,"open":1691,"high":1691,"low":1691,"close":1691,"change":1692,"percent_change":812,"volume":645,"transactions":9,"vwap":1691},"2025-09-15",30.215,0.136,{"date":1694,"open":1695,"high":1695,"low":1695,"close":1695,"change":1504,"percent_change":1238,"volume":645,"transactions":9,"vwap":1695},"2025-09-12",30.079,{"date":1697,"open":1698,"high":1698,"low":1698,"close":1698,"change":1535,"percent_change":1699,"volume":645,"transactions":9,"vwap":1698},"2025-09-11",30.112,0.94,{"date":1701,"open":1702,"high":1702,"low":1702,"close":1702,"change":1703,"percent_change":1704,"volume":645,"transactions":9,"vwap":1702},"2025-09-10",29.832,0.075,0.25,{"date":1706,"open":1707,"high":1707,"low":1707,"close":1707,"change":1708,"percent_change":1284,"volume":645,"transactions":9,"vwap":1707},"2025-09-09",29.757,0.066,{"date":1710,"open":1711,"high":1711,"low":1711,"close":1711,"change":1712,"percent_change":1247,"volume":645,"transactions":9,"vwap":1711},"2025-09-08",29.691,0.145,{"date":1714,"open":1715,"high":1715,"low":1716,"close":1716,"change":1717,"percent_change":873,"volume":732,"transactions":9,"vwap":1716},"2025-09-05",29.62,29.546,-0.003,{"date":1719,"open":1720,"high":1720,"low":1720,"close":1720,"change":1721,"percent_change":1722,"volume":645,"transactions":9,"vwap":1720},"2025-09-04",29.549,0.234,0.8,{"date":1724,"open":1725,"high":1725,"low":1725,"close":1725,"change":1726,"percent_change":441,"volume":645,"transactions":9,"vwap":1725},"2025-09-03",29.315,0.015,{"date":1728,"open":1729,"high":1730,"low":1729,"close":1730,"change":1731,"percent_change":1732,"volume":818,"transactions":9,"vwap":1730},"2025-09-02",29.1,29.3,-0.131,-0.45,{"date":1734,"open":1735,"high":1735,"low":1736,"close":1736,"change":1737,"percent_change":321,"volume":818,"transactions":9,"vwap":1736},"2025-08-29",29.52,29.431,-0.18,{"date":1739,"open":1740,"high":1740,"low":1740,"close":1740,"change":1424,"percent_change":1741,"volume":547,"transactions":9,"vwap":1740},"2025-08-28",29.611,0.37,{"date":1743,"open":1744,"high":1744,"low":1744,"close":1744,"change":829,"percent_change":698,"volume":645,"transactions":9,"vwap":1744},"2025-08-27",29.502,{"date":1746,"open":1031,"high":1747,"low":1031,"close":1747,"change":1748,"percent_change":698,"volume":689,"transactions":9,"vwap":1747},"2025-08-26",29.468,0.035,{"date":1750,"open":1751,"high":1751,"low":1751,"close":1751,"change":1752,"percent_change":1753,"volume":645,"transactions":9,"vwap":1751},"2025-08-25",29.433,-0.157,-0.53,{"date":1755,"open":1756,"high":1756,"low":1756,"close":1756,"change":1757,"percent_change":1758,"volume":547,"transactions":9,"vwap":1756},"2025-08-22",29.59,0.432,1.48,{"date":1760,"open":1761,"high":1761,"low":1761,"close":1761,"change":1762,"percent_change":291,"volume":645,"transactions":9,"vwap":1761},"2025-08-21",29.158,-0.141,{"date":1764,"open":1765,"high":1765,"low":1765,"close":1765,"change":1766,"percent_change":500,"volume":547,"transactions":9,"vwap":1765},"2025-08-20",29.299,-0.006,{"date":1768,"open":1769,"high":1769,"low":1769,"close":1769,"change":1770,"percent_change":1618,"volume":645,"transactions":9,"vwap":1769},"2025-08-19",29.305,-0.147,{"date":1772,"open":1773,"high":1773,"low":1773,"close":1773,"change":1774,"percent_change":1775,"volume":645,"transactions":9,"vwap":1773},"2025-08-18",29.452,0.008,0.03,{"date":1777,"open":1778,"high":1778,"low":1778,"close":1778,"change":500,"percent_change":1779,"volume":645,"transactions":9,"vwap":1778},"2025-08-15",29.444,-0.07,{"date":1781,"open":1782,"high":1782,"low":1782,"close":1782,"change":1783,"percent_change":1019,"volume":645,"transactions":9,"vwap":1782},"2025-08-14",29.464,-0.018,{"date":1785,"open":1786,"high":1786,"low":1786,"close":1786,"change":1015,"percent_change":1635,"volume":645,"transactions":9,"vwap":1786},"2025-08-13",29.482,{"date":1788,"open":1789,"high":1789,"low":1789,"close":1789,"change":1790,"percent_change":1791,"volume":645,"transactions":9,"vwap":1789},"2025-08-12",29.344,0.333,1.15,{"date":1793,"open":1794,"high":1794,"low":1794,"close":1794,"change":1795,"percent_change":1796,"volume":732,"transactions":9,"vwap":1794},"2025-08-11",29.011,-0.107,-0.37,{"date":1798,"open":1799,"high":1799,"low":1799,"close":1799,"change":1284,"percent_change":1324,"volume":547,"transactions":9,"vwap":1799},"2025-08-08",29.118,{"date":1801,"open":1802,"high":1803,"low":1804,"close":1803,"change":1775,"percent_change":799,"volume":665,"transactions":9,"vwap":1803},"2025-08-07",28.83,28.898,28.82,{"date":1806,"open":1807,"high":1808,"low":1807,"close":1808,"change":1809,"percent_change":110,"volume":732,"transactions":9,"vwap":1808},"2025-08-06",28.72,28.868,0.206,{"date":1811,"open":1812,"high":1812,"low":1812,"close":1812,"change":1813,"percent_change":1289,"volume":645,"transactions":9,"vwap":1812},"2025-08-05",28.662,-0.079,{"date":1815,"open":1816,"high":1816,"low":1816,"close":1816,"change":1817,"percent_change":1818,"volume":645,"transactions":9,"vwap":1816},"2025-08-04",28.741,0.395,1.39,{"date":1820,"open":1821,"high":1821,"low":1822,"close":1822,"change":1823,"percent_change":1824,"volume":818,"transactions":9,"vwap":1822},"2025-08-01",28.38,28.346,-0.335,-1.17,{"date":1826,"open":1827,"high":1827,"low":1828,"close":1828,"change":1829,"percent_change":939,"volume":818,"transactions":9,"vwap":1828},"2025-07-31",28.89,28.681,-0.168,{"date":1831,"open":1832,"high":1832,"low":1833,"close":1833,"change":1433,"percent_change":1732,"volume":665,"transactions":9,"vwap":1833},"2025-07-30",28.98,28.849,{"date":1835,"open":1836,"high":1836,"low":1837,"close":1837,"change":1838,"percent_change":1839,"volume":818,"transactions":9,"vwap":1837},"2025-07-29",29.030001,28.978,-0.049,-0.17,{"date":1841,"open":1842,"high":1842,"low":1843,"close":1843,"change":1844,"percent_change":1845,"volume":747,"transactions":9,"vwap":1843},"2025-07-28",29.13,29.027,-0.133,-0.46,{"date":1847,"open":1848,"high":1848,"low":1848,"close":1848,"change":1849,"percent_change":563,"volume":645,"transactions":9,"vwap":1848},"2025-07-25",29.16,0.007,{"date":1851,"open":1852,"high":1852,"low":1852,"close":1852,"change":670,"percent_change":1775,"volume":645,"transactions":9,"vwap":1852},"2025-07-24",29.153,{"date":1854,"open":1855,"high":1855,"low":1855,"close":1855,"change":1856,"percent_change":1857,"volume":645,"transactions":9,"vwap":1855},"2025-07-23",29.143,0.433,1.51,{"date":1859,"open":1860,"high":1860,"low":1861,"close":1861,"change":1862,"percent_change":399,"volume":739,"transactions":9,"vwap":1861},"2025-07-22",28.81,28.71,-0.125,{"date":1864,"open":1865,"high":1865,"low":1865,"close":1865,"change":1866,"percent_change":860,"volume":645,"transactions":9,"vwap":1865},"2025-07-21",28.835,0.144,{"date":1868,"open":1869,"high":1870,"low":1869,"close":1870,"change":1871,"percent_change":955,"volume":665,"transactions":9,"vwap":1870},"2025-07-18",28.69,28.691,-0.038,{"date":1873,"open":1874,"high":1875,"low":1874,"close":1875,"change":1876,"percent_change":1360,"volume":665,"transactions":9,"vwap":1875},"2025-07-17",28.58,28.729,0.152,{"date":1878,"open":1879,"high":1880,"low":1881,"close":1880,"change":1882,"percent_change":649,"volume":747,"transactions":9,"vwap":1880},"2025-07-16",28.47,28.577,28.4,0.065,{"date":1884,"open":1885,"high":1885,"low":1885,"close":1885,"change":1886,"percent_change":1020,"volume":645,"transactions":9,"vwap":1885},"2025-07-15",28.512,-0.058,{"date":1888,"open":1889,"high":1889,"low":1889,"close":1889,"change":1890,"percent_change":1775,"volume":732,"transactions":9,"vwap":1889},"2025-07-14",28.57,0.009,{"date":1892,"open":1893,"high":1893,"low":1893,"close":1893,"change":1343,"percent_change":1668,"volume":645,"transactions":9,"vwap":1893},"2025-07-11",28.561,{"date":1895,"open":1896,"high":1896,"low":1896,"close":1896,"change":1897,"percent_change":70,"volume":645,"transactions":9,"vwap":1896},"2025-07-10",28.68,0.061,{"date":1899,"open":1900,"high":1900,"low":1900,"close":1900,"change":1901,"percent_change":458,"volume":645,"transactions":9,"vwap":1900},"2025-07-09",28.619,0.123,{"date":1903,"open":1904,"high":1904,"low":1904,"close":1904,"change":1905,"percent_change":1906,"volume":645,"transactions":9,"vwap":1904},"2025-07-08",28.496,0.067,0.24,{"date":1908,"open":1874,"high":1874,"low":1909,"close":1909,"change":1910,"percent_change":1911,"volume":801,"transactions":9,"vwap":1909},"2025-07-07",28.429,-0.253,-0.88,{"date":1913,"open":1914,"high":1914,"low":1914,"close":1914,"change":1915,"percent_change":1360,"volume":645,"transactions":9,"vwap":1914},"2025-07-03",28.682,0.15,{"date":1917,"open":1918,"high":1918,"low":1918,"close":1918,"change":1919,"percent_change":1088,"volume":645,"transactions":9,"vwap":1918},"2025-07-02",28.532,0.098,{"date":1921,"open":1879,"high":1879,"low":1922,"close":1922,"change":1923,"percent_change":1238,"volume":665,"transactions":9,"vwap":1922},"2025-07-01",28.434,-0.032,{"date":1925,"open":1926,"high":1926,"low":1926,"close":1926,"change":1927,"percent_change":22,"volume":645,"transactions":9,"vwap":1926},"2025-06-30",28.466,0.154,{"date":1929,"open":1930,"high":1930,"low":1931,"close":1931,"change":1932,"percent_change":812,"volume":732,"transactions":9,"vwap":1931},"2025-06-27",28.36,28.312,0.128,{"date":1934,"open":1935,"high":1935,"low":1935,"close":1935,"change":1936,"percent_change":161,"volume":645,"transactions":9,"vwap":1935},"2025-06-26",28.184,0.246,{"date":1938,"open":1939,"high":1939,"low":1940,"close":1940,"change":1838,"percent_change":1737,"volume":818,"transactions":9,"vwap":1940},"2025-06-25",27.96,27.938,{"date":1942,"open":1943,"high":1943,"low":1943,"close":1943,"change":822,"percent_change":1818,"volume":689,"transactions":9,"vwap":1943},"2025-06-24",27.987,{"date":1945,"open":1946,"high":1946,"low":1946,"close":1946,"change":1947,"percent_change":115,"volume":645,"transactions":9,"vwap":1946},"2025-06-23",27.603,0.096,{"date":1949,"open":1950,"high":1950,"low":1951,"close":1951,"change":1952,"percent_change":1953,"volume":801,"transactions":9,"vwap":1951},"2025-06-20",27.66,27.507,-0.143,-0.52,{"date":1955,"open":1956,"high":1956,"low":1956,"close":1956,"change":1957,"percent_change":563,"volume":689,"transactions":9,"vwap":1956},"2025-06-18",27.65,0.006,{"date":1959,"open":1960,"high":1960,"low":1961,"close":1961,"change":1962,"percent_change":1963,"volume":665,"transactions":9,"vwap":1961},"2025-06-17",27.84,27.644,-0.261,-0.94,{"date":1965,"open":1966,"high":1966,"low":1966,"close":1966,"change":1967,"percent_change":1968,"volume":732,"transactions":9,"vwap":1966},"2025-06-16",27.905,0.239,0.86,{"date":1970,"open":1971,"high":1971,"low":1972,"close":1972,"change":738,"percent_change":1973,"volume":841,"transactions":9,"vwap":1972},"2025-06-13",27.78,27.666,-1.25,{"date":1975,"open":1976,"high":1977,"low":1976,"close":1977,"change":670,"percent_change":907,"volume":818,"transactions":9,"vwap":1977},"2025-06-12",27.94,28.016001,{"date":1979,"open":1980,"high":1981,"low":1980,"close":1982,"change":1676,"percent_change":1284,"volume":818,"transactions":9,"vwap":1982},"2025-06-11",27.95,28.01,28.0060005,{"date":1984,"open":1985,"high":1986,"low":1985,"close":1986,"change":1987,"percent_change":1741,"volume":665,"transactions":9,"vwap":1986},"2025-06-10",27.85,27.944,0.103,{"date":1989,"open":1990,"high":1990,"low":1990,"close":1990,"change":1991,"percent_change":1387,"volume":645,"transactions":9,"vwap":1990},"2025-06-09",27.841,0.036,{"date":1993,"open":1994,"high":1994,"low":1994,"close":1994,"change":1995,"percent_change":934,"volume":645,"transactions":9,"vwap":1994},"2025-06-06",27.805,0.252,{"date":1997,"open":1998,"high":1998,"low":1999,"close":1999,"change":2000,"percent_change":1140,"volume":665,"transactions":9,"vwap":1999},"2025-06-05",27.67,27.553,-0.115,{"date":2002,"open":2003,"high":2003,"low":2003,"close":2003,"change":2004,"percent_change":800,"volume":645,"transactions":9,"vwap":2003},"2025-06-04",27.668,0.081,{"date":2006,"open":2007,"high":2007,"low":2007,"close":2007,"change":2008,"percent_change":2009,"volume":645,"transactions":9,"vwap":2007},"2025-06-03",27.587,0.071,0.26,{"date":2011,"open":2012,"high":2013,"low":2012,"close":2013,"change":2014,"percent_change":1577,"volume":818,"transactions":9,"vwap":2013},"2025-06-02",27.36,27.516,0.139,{"date":2016,"open":2017,"high":2018,"low":2017,"close":2018,"change":1182,"percent_change":1348,"volume":665,"transactions":9,"vwap":2018},"2025-05-30",27.32,27.377,{"date":2020,"open":2021,"high":2021,"low":2021,"close":2021,"change":2022,"percent_change":1088,"volume":645,"transactions":9,"vwap":2021},"2025-05-29",27.361,0.093,{"date":2024,"open":2025,"high":2025,"low":2026,"close":2026,"change":1839,"percent_change":2027,"volume":818,"transactions":9,"vwap":2026},"2025-05-28",27.42,27.268,-0.62,{"date":2029,"open":2030,"high":2030,"low":2030,"close":2030,"change":1856,"percent_change":912,"volume":645,"transactions":9,"vwap":2030},"2025-05-27",27.438,{"date":2032,"open":2033,"high":2033,"low":2033,"close":2033,"change":1795,"percent_change":491,"volume":645,"transactions":9,"vwap":2033},"2025-05-23",27.0049992,{"date":2035,"open":2036,"high":2036,"low":2036,"close":2036,"change":990,"percent_change":1238,"volume":645,"transactions":9,"vwap":2036},"2025-05-22",27.112,{"date":2038,"open":2039,"high":2039,"low":2040,"close":2040,"change":2041,"percent_change":432,"volume":1001,"transactions":9,"vwap":2040},"2025-05-21",27.46,27.142,-0.316,{"date":2043,"open":2044,"high":2044,"low":2044,"close":2044,"change":2045,"percent_change":1238,"volume":645,"transactions":9,"vwap":2044},"2025-05-20",27.458,-0.031,{"date":2047,"open":2025,"high":2048,"low":2025,"close":2048,"change":2049,"percent_change":1535,"volume":732,"transactions":9,"vwap":2048},"2025-05-19",27.489,0.076,{"date":2051,"open":2052,"high":2053,"low":2052,"close":2053,"change":1015,"percent_change":1577,"volume":689,"transactions":9,"vwap":2053},"2025-05-16",27.28,27.413,{"date":2055,"open":2056,"high":2056,"low":2056,"close":2056,"change":2057,"percent_change":376,"volume":645,"transactions":9,"vwap":2056},"2025-05-15",27.275,0.115,{"date":2059,"open":2060,"high":2061,"low":2060,"close":2061,"change":2062,"percent_change":255,"volume":732,"transactions":9,"vwap":2061},"2025-05-14",27.14,27.16,0.022,{"date":2064,"open":2065,"high":2065,"low":2065,"close":2065,"change":2066,"percent_change":2067,"volume":645,"transactions":9,"vwap":2065},"2025-05-13",27.138,0.186,0.69,{"date":2069,"open":2070,"high":2070,"low":2070,"close":2070,"change":2071,"percent_change":2072,"volume":645,"transactions":9,"vwap":2070},"2025-05-12",26.952,0.646,2.46,{"date":2074,"open":2075,"high":2075,"low":2075,"close":2075,"change":1386,"percent_change":1915,"volume":645,"transactions":9,"vwap":2075},"2025-05-09",26.306,{"date":2077,"open":2078,"high":2078,"low":2079,"close":2079,"change":2080,"percent_change":1518,"volume":645,"transactions":9,"vwap":2079},"2025-05-08",26.34,26.267,0.078,{"date":2082,"open":2083,"high":2083,"low":2083,"close":2083,"change":1307,"percent_change":500,"volume":645,"transactions":9,"vwap":2083},"2025-05-07",26.189,{"date":2085,"open":2086,"high":2086,"low":2086,"close":2086,"change":2087,"percent_change":1753,"volume":547,"transactions":9,"vwap":2086},"2025-05-06",26.193,-0.139,{"date":2089,"open":2078,"high":2090,"low":2091,"close":2091,"change":1019,"percent_change":198,"volume":801,"transactions":9,"vwap":2091},"2025-05-05",26.42,26.332,{"date":2093,"open":2094,"high":2094,"low":2094,"close":2094,"change":2095,"percent_change":2096,"volume":645,"transactions":9,"vwap":2094},"2025-05-02",26.392,0.417,1.61,{"date":2098,"open":2099,"high":2099,"low":2099,"close":2099,"change":1534,"percent_change":1088,"volume":645,"transactions":9,"vwap":2099},"2025-05-01",25.975,{"date":2101,"open":2102,"high":2102,"low":2102,"close":2102,"change":2103,"percent_change":1492,"volume":645,"transactions":9,"vwap":2102},"2025-04-30",25.888,0.049,{"date":2105,"open":2106,"high":2106,"low":2106,"close":2106,"change":2107,"percent_change":1741,"volume":547,"transactions":9,"vwap":2106},"2025-04-29",25.839,0.095,{"date":2109,"open":2110,"high":2110,"low":2110,"close":2110,"change":2111,"percent_change":556,"volume":645,"transactions":9,"vwap":2110},"2025-04-28",25.744,0.083,{"date":2113,"open":2114,"high":2114,"low":2114,"close":2114,"change":2115,"percent_change":349,"volume":645,"transactions":9,"vwap":2114},"2025-04-25",25.661,0.133,{"date":2117,"open":2118,"high":2118,"low":2118,"close":2118,"change":1856,"percent_change":2119,"volume":547,"transactions":9,"vwap":2118},"2025-04-24",25.528,1.73,{"date":180,"open":176,"high":176,"low":176,"close":176,"change":547,"percent_change":547,"volume":547,"transactions":9,"vwap":176}]