[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-KLMT":3,"homepage-market-summary":29,"stock-historical-KLMT":173},{"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},1.5943,0.55768,"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":76,"sectors":98,"benchmarks":152},"success",[32,40,47,54,61,68],{"symbol":33,"name":34,"price":35,"change":36,"pct_change":37,"is_up":12,"sparkline":38,"date":39},"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","2026-10-02",{"symbol":41,"name":42,"price":43,"change":44,"pct_change":45,"is_up":12,"sparkline":46,"date":39},"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":48,"name":49,"price":50,"change":51,"pct_change":52,"is_up":12,"sparkline":53,"date":39},"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":55,"name":56,"price":57,"change":58,"pct_change":59,"is_up":12,"sparkline":60,"date":39},"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":62,"name":63,"price":64,"change":65,"pct_change":66,"is_up":12,"sparkline":67,"date":39},"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":69,"name":70,"price":71,"change":72,"pct_change":73,"is_up":74,"sparkline":75,"date":39},"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",[77,84,91],{"symbol":78,"name":79,"price":80,"change":81,"pct_change":82,"is_up":12,"sparkline":83,"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":85,"name":86,"price":87,"change":88,"pct_change":89,"is_up":74,"sparkline":90,"date":5},"AAPL","Apple Inc",332.89,-0.8,-0.24,"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":92,"name":93,"price":94,"change":95,"pct_change":96,"is_up":12,"sparkline":97,"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",[99,104,108,113,118,123,128,133,138,143,147],{"name":100,"etf":101,"change":102,"price":103,"is_up":12},"Technology","XLK",0.56,200.93,{"name":105,"etf":106,"change":37,"price":107,"is_up":12},"Financials","XLF",53.88,{"name":109,"etf":110,"change":111,"price":112,"is_up":12},"Healthcare","XLV",0.72,167.37,{"name":114,"etf":115,"change":116,"price":117,"is_up":12},"Consumer Cycl","XLY",0.35,110.42,{"name":119,"etf":120,"change":121,"price":122,"is_up":12},"Consumer Staples","XLP",0.63,81.04,{"name":124,"etf":125,"change":126,"price":127,"is_up":12},"Energy","XLE",0.99,63.44,{"name":129,"etf":130,"change":131,"price":132,"is_up":12},"Industrials","XLI",0.09,170.1,{"name":134,"etf":135,"change":136,"price":137,"is_up":12},"Materials","XLB",1.31,49.5,{"name":139,"etf":140,"change":141,"price":142,"is_up":74},"Real Estate","XLRE",-0.34,40.67,{"name":144,"etf":145,"change":116,"price":146,"is_up":12},"Utilities","XLU",39.97,{"name":148,"etf":149,"change":150,"price":151,"is_up":12},"Comm Services","XLC",1.17,111.61,[153,158,163,168],{"ticker":154,"name":155,"price":156,"change":157,"is_up":12},"SPY","SPDR S&P 500 ETF",774.83,0.67,{"ticker":159,"name":160,"price":161,"change":162,"is_up":12},"QQQ","Invesco QQQ Trust",756.2,0.88,{"ticker":164,"name":165,"price":166,"change":167,"is_up":12},"DIA","SPDR Dow Jones ETF",512.11,0.2,{"ticker":169,"name":170,"price":171,"change":172,"is_up":12},"IWM","iShares Russell 2000",283.39,0.66,{"ticker":4,"total_count":174,"page":45,"page_size":175,"total_pages":45,"summary":176,"data":182},365,1000,{"period_high":24,"period_low":177,"average_volume":178,"total_volume":179,"period_return":180,"latest_close":18,"start_date":181,"end_date":5},25.094999,2103,767520.118202,40.25,"2025-04-23",[183,186,193,202,210,218,225,232,242,249,258,265,272,279,286,294,302,309,316,324,330,337,344,351,357,364,371,378,386,394,402,410,417,424,435,444,454,460,466,473,479,486,493,502,509,517,524,534,542,549,558,566,574,584,592,599,606,615,621,629,639,645,649,653,658,664,669,674,681,688,692,698,706,711,719,724,731,738,746,751,756,763,769,773,780,784,789,793,800,805,811,817,822,829,833,840,844,847,853,859,863,867,872,877,884,890,897,903,907,912,917,922,929,934,939,943,948,955,960,966,972,977,984,990,994,1001,1010,1015,1020,1023,1028,1034,1041,1047,1053,1060,1066,1071,1076,1083,1088,1093,1098,1103,1107,1110,1113,1118,1124,1128,1133,1139,1143,1149,1154,1159,1163,1167,1173,1177,1181,1186,1191,1195,1198,1202,1207,1212,1215,1220,1224,1229,1232,1237,1241,1245,1251,1256,1264,1269,1276,1282,1287,1291,1294,1300,1305,1311,1317,1323,1329,1333,1338,1342,1347,1354,1359,1362,1367,1371,1376,1381,1386,1393,1398,1403,1406,1410,1414,1418,1422,1426,1431,1437,1441,1448,1453,1457,1462,1466,1470,1475,1480,1485,1490,1493,1498,1502,1509,1517,1524,1528,1533,1539,1545,1548,1551,1555,1559,1563,1567,1571,1575,1579,1584,1590,1597,1602,1605,1609,1616,1619,1623,1628,1633,1638,1645,1652,1656,1662,1666,1670,1674,1679,1683,1686,1690,1693,1697,1702,1706,1710,1715,1720,1724,1730,1735,1739,1742,1746,1751,1756,1760,1764,1768,1773,1777,1781,1784,1789,1794,1797,1802,1807,1811,1816,1822,1827,1831,1837,1843,1847,1850,1855,1860,1864,1869,1874,1880,1884,1888,1891,1895,1899,1904,1909,1913,1917,1921,1925,1930,1934,1938,1941,1945,1951,1955,1961,1966,1971,1975,1980,1985,1989,1993,1998,2002,2007,2012,2016,2020,2025,2028,2031,2034,2039,2043,2047,2051,2055,2060,2065,2070,2073,2078,2081,2085,2089,2094,2097,2101,2105,2109,2113,2117],{"date":5,"open":19,"high":18,"low":19,"close":18,"change":21,"percent_change":22,"volume":23,"transactions":184,"vwap":185},16,35.1949,{"date":39,"open":187,"high":20,"low":187,"close":20,"change":188,"percent_change":189,"volume":190,"transactions":191,"vwap":192},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":65,"vwap":248},"2026-09-23",35.0413,-0.4014,-1.13,122.9099,35.1307,{"date":250,"open":251,"high":252,"low":251,"close":252,"change":253,"percent_change":254,"volume":255,"transactions":256,"vwap":257},"2026-09-22",35.35,35.4427,0.028,0.08,836.3358,19,35.3809,{"date":259,"open":260,"high":260,"low":260,"close":260,"change":261,"percent_change":262,"volume":263,"transactions":216,"vwap":264},"2026-09-21",35.4147,0.4407,1.26,17.321967,35.2377,{"date":266,"open":267,"high":267,"low":267,"close":267,"change":268,"percent_change":269,"volume":270,"transactions":216,"vwap":271},"2026-09-18",34.974,-0.0726,-0.21,45.3078,34.9756,{"date":273,"open":274,"high":274,"low":274,"close":274,"change":275,"percent_change":276,"volume":277,"transactions":256,"vwap":278},"2026-09-17",35.0466,0.4259,1.23,47.3463,35.0204,{"date":280,"open":281,"high":281,"low":281,"close":281,"change":282,"percent_change":283,"volume":284,"transactions":216,"vwap":285},"2026-09-16",34.6207,-0.126,-0.36,23.361151,34.8342,{"date":287,"open":288,"high":288,"low":288,"close":288,"change":289,"percent_change":290,"volume":291,"transactions":292,"vwap":293},"2026-09-15",34.7467,-0.166,-0.48,1049.379135,59,34.8649,{"date":295,"open":296,"high":296,"low":296,"close":296,"change":297,"percent_change":298,"volume":299,"transactions":300,"vwap":301},"2026-09-14",34.9127,-0.2707,-0.77,29.3528,18,34.9125,{"date":303,"open":304,"high":304,"low":304,"close":304,"change":305,"percent_change":306,"volume":307,"transactions":208,"vwap":308},"2026-09-11",35.1834,0.3539,1.02,23.3685,35.2262,{"date":310,"open":311,"high":311,"low":311,"close":311,"change":312,"percent_change":313,"volume":314,"transactions":300,"vwap":315},"2026-09-10",34.8295,-0.2918,-0.83,44.5458,34.8326,{"date":317,"open":318,"high":318,"low":318,"close":318,"change":319,"percent_change":320,"volume":321,"transactions":322,"vwap":323},"2026-09-09",35.1213,-0.2141,-0.61,27.3605,22,35.1658,{"date":325,"open":326,"high":326,"low":326,"close":326,"change":327,"percent_change":290,"volume":328,"transactions":65,"vwap":329},"2026-09-08",35.3354,-0.1707,90.1993,35.4347,{"date":331,"open":332,"high":332,"low":332,"close":332,"change":333,"percent_change":334,"volume":335,"transactions":256,"vwap":336},"2026-09-04",35.5061,-0.0193,-0.05,27.1289,35.5062,{"date":338,"open":339,"high":339,"low":339,"close":339,"change":340,"percent_change":341,"volume":342,"transactions":184,"vwap":343},"2026-09-03",35.5254,0.374,1.06,23.2798,35.3981,{"date":345,"open":346,"high":346,"low":346,"close":346,"change":347,"percent_change":348,"volume":349,"transactions":208,"vwap":350},"2026-09-02",35.1514,0.1816,0.52,17.3593,35.1096,{"date":352,"open":353,"high":353,"low":353,"close":353,"change":354,"percent_change":313,"volume":355,"transactions":256,"vwap":356},"2026-09-01",34.9698,-0.2941,105.3352,35.0665,{"date":358,"open":359,"high":359,"low":359,"close":359,"change":360,"percent_change":361,"volume":362,"transactions":322,"vwap":363},"2026-08-31",35.2639,-0.0936,-0.26,21.2264,35.2781,{"date":365,"open":366,"high":366,"low":366,"close":366,"change":367,"percent_change":368,"volume":369,"transactions":322,"vwap":370},"2026-08-28",35.3575,-0.0869,-0.25,40.8187,35.2329,{"date":372,"open":373,"high":373,"low":373,"close":373,"change":374,"percent_change":375,"volume":376,"transactions":256,"vwap":377},"2026-08-27",35.4444,0.1475,0.42,33.4177,35.408,{"date":379,"open":380,"high":380,"low":380,"close":380,"change":381,"percent_change":382,"volume":383,"transactions":384,"vwap":385},"2026-08-26",35.2969,-0.0518,-0.15,13.3308,15,35.2983,{"date":387,"open":388,"high":389,"low":388,"close":389,"change":390,"percent_change":391,"volume":392,"transactions":216,"vwap":393},"2026-08-25",35.26,35.3487,0.1942,0.55,306.1544,35.2623,{"date":395,"open":396,"high":396,"low":396,"close":396,"change":397,"percent_change":398,"volume":399,"transactions":400,"vwap":401},"2026-08-24",35.1545,-0.1524,-0.43,25.8154,21,35.136,{"date":403,"open":404,"high":404,"low":404,"close":404,"change":405,"percent_change":406,"volume":407,"transactions":408,"vwap":409},"2026-08-21",35.3069,0.2401,0.68,46.0858,24,35.2817,{"date":411,"open":412,"high":412,"low":412,"close":412,"change":413,"percent_change":414,"volume":415,"transactions":208,"vwap":416},"2026-08-20",35.0668,-0.1791,-0.51,15.2988,35.1322,{"date":418,"open":419,"high":419,"low":419,"close":419,"change":420,"percent_change":421,"volume":422,"transactions":200,"vwap":423},"2026-08-19",35.2459,0.1164,0.33,69.5524,35.3237,{"date":425,"open":426,"high":427,"low":428,"close":429,"change":430,"percent_change":431,"volume":432,"transactions":433,"vwap":434},"2026-08-18",35.15,35.19,35.07,35.1295,-0.407,-1.15,8958.2578,29,35.1461,{"date":436,"open":437,"high":438,"low":437,"close":438,"change":439,"percent_change":440,"volume":441,"transactions":442,"vwap":443},"2026-08-17",35.53,35.5365,0.0165,0.05,326.9091,30,35.5455,{"date":445,"open":446,"high":446,"low":447,"close":448,"change":449,"percent_change":450,"volume":451,"transactions":452,"vwap":453},"2026-08-14",35.655,35.47,35.52,-0.1429,-0.4,4075.7348,82,35.5232,{"date":455,"open":24,"high":24,"low":24,"close":24,"change":456,"percent_change":457,"volume":458,"transactions":400,"vwap":459},"2026-08-13",0.1529,0.43,168.3418,35.6474,{"date":461,"open":462,"high":462,"low":462,"close":462,"change":463,"percent_change":375,"volume":464,"transactions":256,"vwap":465},"2026-08-12",35.51,0.1484,33.4352,35.5102,{"date":467,"open":468,"high":468,"low":468,"close":468,"change":469,"percent_change":470,"volume":471,"transactions":384,"vwap":472},"2026-08-11",35.3616,-0.0566,-0.16,12.3328,35.4499,{"date":474,"open":475,"high":475,"low":475,"close":475,"change":476,"percent_change":269,"volume":477,"transactions":200,"vwap":478},"2026-08-10",35.4182,-0.0744,152.1124,35.4479,{"date":480,"open":481,"high":481,"low":481,"close":481,"change":482,"percent_change":483,"volume":484,"transactions":256,"vwap":485},"2026-08-07",35.4926,0.2699,0.77,32.0261,35.4214,{"date":487,"open":488,"high":488,"low":488,"close":488,"change":489,"percent_change":490,"volume":491,"transactions":216,"vwap":492},"2026-08-06",35.2227,-0.1377,-0.39,40.3831,35.2844,{"date":494,"open":495,"high":496,"low":497,"close":497,"change":498,"percent_change":499,"volume":500,"transactions":322,"vwap":501},"2026-08-05",35.46,35.4849,35.3604,-0.0061,-0.02,301.0598,35.4541,{"date":503,"open":504,"high":504,"low":504,"close":504,"change":505,"percent_change":506,"volume":507,"transactions":400,"vwap":508},"2026-08-04",35.3665,0.5834,1.68,63.0088,35.3235,{"date":510,"open":511,"high":512,"low":511,"close":512,"change":513,"percent_change":514,"volume":515,"transactions":65,"vwap":516},"2026-08-03",34.64,34.7831,0.3347,0.97,907.2958,34.6669,{"date":518,"open":519,"high":519,"low":519,"close":519,"change":520,"percent_change":521,"volume":522,"transactions":384,"vwap":523},"2026-07-31",34.4484,0.2882,0.84,12.3798,34.3526,{"date":525,"open":526,"high":527,"low":528,"close":527,"change":529,"percent_change":530,"volume":531,"transactions":532,"vwap":533},"2026-07-30",34.05,34.1602,33.93,0.5779,1.72,6646.6918,78,33.9707,{"date":535,"open":536,"high":536,"low":537,"close":537,"change":538,"percent_change":539,"volume":540,"transactions":408,"vwap":541},"2026-07-29",33.99,33.5823,-0.4453,-1.31,450.3488,34.0525,{"date":543,"open":544,"high":544,"low":544,"close":544,"change":545,"percent_change":546,"volume":547,"transactions":208,"vwap":548},"2026-07-28",34.0276,0.0009,0,278.2898,34.0909,{"date":550,"open":551,"high":551,"low":552,"close":553,"change":554,"percent_change":555,"volume":556,"transactions":442,"vwap":557},"2026-07-27",34.23,33.915,34.0267,0.1086,0.32,6532.6558,33.9594,{"date":559,"open":560,"high":560,"low":560,"close":560,"change":561,"percent_change":562,"volume":563,"transactions":564,"vwap":565},"2026-07-24",33.9181,0.0058,0.02,24.2798,13,33.9209,{"date":567,"open":568,"high":568,"low":568,"close":568,"change":569,"percent_change":570,"volume":571,"transactions":572,"vwap":573},"2026-07-23",33.9123,-0.4807,-1.4,140.636449,53,33.8817,{"date":575,"open":576,"high":577,"low":578,"close":579,"change":580,"percent_change":499,"volume":581,"transactions":582,"vwap":583},"2026-07-22",34.405,34.44,34.38,34.393,-0.0056,1510.043,39,34.399,{"date":585,"open":586,"high":586,"low":586,"close":586,"change":587,"percent_change":588,"volume":589,"transactions":590,"vwap":591},"2026-07-21",34.3986,0.3941,1.16,15.269,14,34.2791,{"date":593,"open":594,"high":594,"low":595,"close":595,"change":596,"percent_change":206,"volume":597,"transactions":300,"vwap":598},"2026-07-20",34.16,34.0045,-0.1033,512.999,34.1489,{"date":600,"open":601,"high":601,"low":601,"close":601,"change":602,"percent_change":603,"volume":604,"transactions":300,"vwap":605},"2026-07-17",34.1078,-0.2281,-0.66,85,34.0456,{"date":607,"open":608,"high":608,"low":609,"close":610,"change":611,"percent_change":612,"volume":613,"transactions":184,"vwap":614},"2026-07-16",34.45,34.28,34.3359,-0.2627,-0.76,432.058,34.3378,{"date":616,"open":617,"high":617,"low":617,"close":617,"change":618,"percent_change":555,"volume":619,"transactions":300,"vwap":620},"2026-07-15",34.5986,0.1119,17.141,34.5233,{"date":622,"open":608,"high":623,"low":608,"close":623,"change":624,"percent_change":625,"volume":626,"transactions":627,"vwap":628},"2026-07-14",34.4867,0.2082,0.61,1073,40,34.488,{"date":630,"open":631,"high":632,"low":633,"close":633,"change":634,"percent_change":635,"volume":636,"transactions":637,"vwap":638},"2026-07-13",34.34,34.3796,34.2785,-0.3895,-1.12,20550.28,10,34.3406,{"date":640,"open":641,"high":641,"low":641,"close":641,"change":642,"percent_change":643,"volume":644,"transactions":9,"vwap":641},"2026-07-10",34.668,0.153,0.44,100,{"date":646,"open":647,"high":647,"low":647,"close":647,"change":648,"percent_change":157,"volume":644,"transactions":9,"vwap":647},"2026-07-09",34.515,0.23,{"date":650,"open":651,"high":651,"low":651,"close":651,"change":652,"percent_change":269,"volume":644,"transactions":9,"vwap":651},"2026-07-08",34.285,-0.073,{"date":654,"open":655,"high":655,"low":655,"close":655,"change":656,"percent_change":657,"volume":644,"transactions":9,"vwap":655},"2026-07-07",34.358,-0.279,-0.81,{"date":659,"open":660,"high":660,"low":661,"close":661,"change":662,"percent_change":59,"volume":663,"transactions":9,"vwap":661},"2026-07-06",34.67,34.637,0.406,500,{"date":665,"open":666,"high":666,"low":666,"close":666,"change":667,"percent_change":668,"volume":644,"transactions":9,"vwap":666},"2026-07-02",34.231,0.004,0.01,{"date":670,"open":671,"high":671,"low":671,"close":671,"change":672,"percent_change":673,"volume":644,"transactions":9,"vwap":671},"2026-07-01",34.227,-0.293,-0.85,{"date":675,"open":676,"high":677,"low":678,"close":677,"change":679,"percent_change":680,"volume":175,"transactions":9,"vwap":677},"2026-06-30",34.37,34.52,34.36,0.335,0.98,{"date":682,"open":683,"high":684,"low":683,"close":684,"change":685,"percent_change":686,"volume":687,"transactions":9,"vwap":684},"2026-06-29",33.79,34.185,0.31,0.92,300,{"date":689,"open":690,"high":690,"low":690,"close":690,"change":691,"percent_change":470,"volume":644,"transactions":9,"vwap":690},"2026-06-26",33.875,-0.053,{"date":693,"open":694,"high":694,"low":695,"close":695,"change":696,"percent_change":116,"volume":697,"transactions":9,"vwap":695},"2026-06-25",34.099998,33.928,0.12,1500,{"date":699,"open":700,"high":700,"low":701,"close":702,"change":703,"percent_change":704,"volume":705,"transactions":9,"vwap":702},"2026-06-24",33.87,33.75,33.808,-0.113,-0.33,2000,{"date":707,"open":708,"high":708,"low":708,"close":708,"change":709,"percent_change":710,"volume":644,"transactions":9,"vwap":708},"2026-06-23",33.921,-0.663,-1.92,{"date":712,"open":713,"high":714,"low":715,"close":716,"change":717,"percent_change":89,"volume":718,"transactions":9,"vwap":716},"2026-06-22",34.56,34.75,33.82,34.584,-0.082,34400,{"date":720,"open":721,"high":721,"low":721,"close":721,"change":722,"percent_change":723,"volume":644,"transactions":9,"vwap":721},"2026-06-18",34.666,0.426,1.24,{"date":725,"open":726,"high":726,"low":727,"close":727,"change":728,"percent_change":729,"volume":730,"transactions":9,"vwap":727},"2026-06-17",34.76,34.24,-0.309,-0.89,200,{"date":732,"open":733,"high":733,"low":734,"close":734,"change":735,"percent_change":736,"volume":737,"transactions":9,"vwap":734},"2026-06-16",34.77,34.549,-0.12,-0.35,800,{"date":739,"open":740,"high":741,"low":742,"close":742,"change":743,"percent_change":744,"volume":745,"transactions":9,"vwap":742},"2026-06-15",34.68,34.71,34.669,0.556,1.63,1100,{"date":747,"open":748,"high":748,"low":748,"close":748,"change":749,"percent_change":750,"volume":730,"transactions":9,"vwap":748},"2026-06-12",34.113,0.135,0.4,{"date":752,"open":753,"high":753,"low":753,"close":753,"change":754,"percent_change":755,"volume":644,"transactions":9,"vwap":753},"2026-06-11",33.978,0.732,2.2,{"date":757,"open":758,"high":759,"low":760,"close":760,"change":761,"percent_change":539,"volume":762,"transactions":9,"vwap":760},"2026-06-10",33.73,33.755,33.246,-0.442,3100,{"date":764,"open":765,"high":765,"low":766,"close":767,"change":768,"percent_change":361,"volume":737,"transactions":9,"vwap":767},"2026-06-09",34.11,33.26,33.688,-0.088,{"date":770,"open":771,"high":771,"low":771,"close":771,"change":772,"percent_change":643,"volume":644,"transactions":9,"vwap":771},"2026-06-08",33.776,0.149,{"date":774,"open":775,"high":775,"low":776,"close":776,"change":777,"percent_change":778,"volume":779,"transactions":9,"vwap":776},"2026-06-05",33.74,33.627,-1.045,-3.01,43300,{"date":781,"open":782,"high":782,"low":782,"close":782,"change":783,"percent_change":421,"volume":644,"transactions":9,"vwap":782},"2026-06-04",34.672,0.113,{"date":785,"open":511,"high":511,"low":786,"close":786,"change":787,"percent_change":788,"volume":730,"transactions":9,"vwap":786},"2026-06-03",34.559,-0.271,-0.78,{"date":790,"open":791,"high":236,"low":791,"close":236,"change":792,"percent_change":391,"volume":730,"transactions":9,"vwap":236},"2026-06-02",34.695,0.192,{"date":794,"open":677,"high":795,"low":796,"close":795,"change":797,"percent_change":798,"volume":799,"transactions":9,"vwap":795},"2026-06-01",34.638,34.51,0.1,0.29,700,{"date":801,"open":802,"high":802,"low":802,"close":802,"change":803,"percent_change":804,"volume":644,"transactions":9,"vwap":802},"2026-05-29",34.538,0.058,0.17,{"date":806,"open":807,"high":808,"low":807,"close":808,"change":809,"percent_change":810,"volume":644,"transactions":9,"vwap":808},"2026-05-28",34.3,34.48,0.156,0.45,{"date":812,"open":813,"high":813,"low":814,"close":814,"change":815,"percent_change":334,"volume":816,"transactions":9,"vwap":814},"2026-05-27",34.43,34.324,-0.017,600,{"date":818,"open":819,"high":819,"low":819,"close":819,"change":820,"percent_change":821,"volume":644,"transactions":9,"vwap":819},"2026-05-26",34.341,0.384,1.13,{"date":823,"open":824,"high":824,"low":825,"close":826,"change":827,"percent_change":797,"volume":828,"transactions":9,"vwap":826},"2026-05-22",33.98,33.95,33.957,0.034,3000,{"date":830,"open":831,"high":831,"low":831,"close":831,"change":832,"percent_change":685,"volume":644,"transactions":9,"vwap":831},"2026-05-21",33.923,0.105,{"date":834,"open":835,"high":836,"low":835,"close":836,"change":837,"percent_change":838,"volume":839,"transactions":9,"vwap":836},"2026-05-20",33.68,33.818,0.444,1.33,900,{"date":841,"open":842,"high":842,"low":842,"close":842,"change":198,"percent_change":843,"volume":644,"transactions":9,"vwap":842},"2026-05-19",33.374,-0.68,{"date":845,"open":846,"high":846,"low":846,"close":846,"change":803,"percent_change":804,"volume":644,"transactions":9,"vwap":846},"2026-05-18",33.604,{"date":848,"open":849,"high":849,"low":850,"close":850,"change":851,"percent_change":852,"volume":730,"transactions":9,"vwap":850},"2026-05-15",33.7,33.546,-0.513,-1.51,{"date":854,"open":855,"high":856,"low":855,"close":856,"change":857,"percent_change":858,"volume":730,"transactions":9,"vwap":856},"2026-05-14",34.025002,34.058998,0.169,0.5,{"date":860,"open":861,"high":861,"low":861,"close":861,"change":862,"percent_change":157,"volume":644,"transactions":9,"vwap":861},"2026-05-13",33.89,0.226,{"date":864,"open":865,"high":865,"low":865,"close":865,"change":289,"percent_change":866,"volume":644,"transactions":9,"vwap":865},"2026-05-12",33.664,-0.49,{"date":868,"open":869,"high":869,"low":869,"close":869,"change":870,"percent_change":871,"volume":644,"transactions":9,"vwap":869},"2026-05-11",33.83,-0.002,-0.01,{"date":873,"open":874,"high":874,"low":874,"close":874,"change":875,"percent_change":876,"volume":644,"transactions":9,"vwap":874},"2026-05-08",33.832,0.292,0.87,{"date":878,"open":879,"high":880,"low":881,"close":881,"change":882,"percent_change":883,"volume":816,"transactions":9,"vwap":881},"2026-05-07",33.61,33.62,33.54,-0.284,-0.84,{"date":885,"open":886,"high":887,"low":886,"close":887,"change":888,"percent_change":889,"volume":644,"transactions":9,"vwap":887},"2026-05-06",33.59,33.824,0.709,2.14,{"date":891,"open":892,"high":893,"low":894,"close":893,"change":895,"percent_change":189,"volume":896,"transactions":9,"vwap":893},"2026-05-05",33.049999,33.115,32.98,0.274,2900,{"date":898,"open":899,"high":899,"low":899,"close":899,"change":900,"percent_change":901,"volume":902,"transactions":9,"vwap":899},"2026-05-04",32.841,-0.214,-0.65,1200,{"date":904,"open":905,"high":905,"low":905,"close":905,"change":906,"percent_change":696,"volume":644,"transactions":9,"vwap":905},"2026-05-01",33.055,0.04,{"date":908,"open":909,"high":909,"low":909,"close":909,"change":910,"percent_change":911,"volume":644,"transactions":9,"vwap":909},"2026-04-30",33.014999,0.521,1.6,{"date":913,"open":914,"high":914,"low":914,"close":914,"change":915,"percent_change":916,"volume":644,"transactions":9,"vwap":914},"2026-04-29",32.494,-0.123,-0.38,{"date":918,"open":919,"high":919,"low":919,"close":919,"change":920,"percent_change":921,"volume":644,"transactions":9,"vwap":919},"2026-04-28",32.617,-0.206,-0.63,{"date":923,"open":924,"high":925,"low":926,"close":925,"change":927,"percent_change":-6,"volume":928,"transactions":9,"vwap":925},"2026-04-27",32.78,32.823,32.74,-0.001,1400,{"date":930,"open":931,"high":931,"low":931,"close":931,"change":932,"percent_change":933,"volume":644,"transactions":9,"vwap":931},"2026-04-24",32.824,0.295,0.91,{"date":935,"open":936,"high":936,"low":936,"close":936,"change":937,"percent_change":938,"volume":644,"transactions":9,"vwap":936},"2026-04-23",32.529,-0.19,-0.58,{"date":940,"open":941,"high":941,"low":941,"close":941,"change":942,"percent_change":876,"volume":644,"transactions":9,"vwap":941},"2026-04-22",32.719,0.281,{"date":944,"open":945,"high":945,"low":945,"close":945,"change":946,"percent_change":947,"volume":644,"transactions":9,"vwap":945},"2026-04-21",32.438,-0.375,-1.14,{"date":949,"open":950,"high":951,"low":952,"close":952,"change":953,"percent_change":954,"volume":902,"transactions":9,"vwap":952},"2026-04-20",32.815,32.845,32.813,-0.044,-0.13,{"date":956,"open":957,"high":957,"low":957,"close":957,"change":958,"percent_change":959,"volume":644,"transactions":9,"vwap":957},"2026-04-17",32.857,0.416,1.28,{"date":961,"open":962,"high":963,"low":962,"close":963,"change":964,"percent_change":965,"volume":644,"transactions":9,"vwap":963},"2026-04-16",32.42,32.441,0.024,0.07,{"date":967,"open":968,"high":968,"low":969,"close":969,"change":970,"percent_change":971,"volume":737,"transactions":9,"vwap":969},"2026-04-15",32.45,32.417,0.191,0.59,{"date":973,"open":974,"high":974,"low":974,"close":974,"change":975,"percent_change":976,"volume":644,"transactions":9,"vwap":974},"2026-04-14",32.226,0.343,1.08,{"date":978,"open":979,"high":980,"low":979,"close":981,"change":982,"percent_change":680,"volume":983,"transactions":9,"vwap":981},"2026-04-13",31.46,31.91,31.883,0.309,3200,{"date":985,"open":986,"high":986,"low":987,"close":987,"change":988,"percent_change":989,"volume":799,"transactions":9,"vwap":987},"2026-04-10",31.64,31.574,-0.009,-0.03,{"date":991,"open":992,"high":992,"low":992,"close":992,"change":993,"percent_change":906,"volume":644,"transactions":9,"vwap":992},"2026-04-09",31.583,0.013,{"date":995,"open":996,"high":997,"low":996,"close":997,"change":998,"percent_change":999,"volume":1000,"transactions":9,"vwap":997},"2026-04-08",31.54,31.57,0.873,2.84,400,{"date":1002,"open":1003,"high":1004,"low":1005,"close":1006,"change":1007,"percent_change":1008,"volume":1009,"transactions":9,"vwap":1006},"2026-04-07",30.43,34.2,29.33,30.697,0.189,0.62,10000,{"date":1011,"open":1012,"high":1013,"low":1012,"close":1013,"change":1014,"percent_change":810,"volume":1000,"transactions":9,"vwap":1013},"2026-04-06",30.36,30.508,0.138,{"date":1016,"open":1017,"high":1017,"low":1017,"close":1017,"change":1018,"percent_change":1019,"volume":644,"transactions":9,"vwap":1017},"2026-04-02",30.37,-0.06,-0.2,{"date":1021,"open":1012,"high":1003,"low":1012,"close":1003,"change":685,"percent_change":1022,"volume":687,"transactions":9,"vwap":1003},"2026-04-01",1.03,{"date":1024,"open":1025,"high":1026,"low":1025,"close":1026,"change":229,"percent_change":1027,"volume":1000,"transactions":9,"vwap":1026},"2026-03-31",29.665,30.12,3.04,{"date":1029,"open":1030,"high":1030,"low":25,"close":25,"change":1031,"percent_change":1032,"volume":1033,"transactions":9,"vwap":25},"2026-03-30",29.39,-0.176,-0.6,3300,{"date":1035,"open":1036,"high":1036,"low":1037,"close":1038,"change":1039,"percent_change":222,"volume":1040,"transactions":9,"vwap":1038},"2026-03-27",29.54,29.375,29.406,-0.314,7800,{"date":1042,"open":1043,"high":1043,"low":1044,"close":1044,"change":1045,"percent_change":1046,"volume":644,"transactions":9,"vwap":1044},"2026-03-26",29.935,29.72,-0.603,-1.99,{"date":1048,"open":1049,"high":1050,"low":1049,"close":1050,"change":1051,"percent_change":1052,"volume":730,"transactions":9,"vwap":1050},"2026-03-25",30.29,30.323,0.214,0.71,{"date":1054,"open":1055,"high":1056,"low":1057,"close":1057,"change":1058,"percent_change":704,"volume":1059,"transactions":9,"vwap":1057},"2026-03-24",30.14,30.2,30.109,-0.1,33200,{"date":1061,"open":1062,"high":1063,"low":1062,"close":1063,"change":1064,"percent_change":1065,"volume":737,"transactions":9,"vwap":1063},"2026-03-23",30.17,30.209,0.423,1.42,{"date":1067,"open":1068,"high":1068,"low":1069,"close":1069,"change":1045,"percent_change":1070,"volume":644,"transactions":9,"vwap":1069},"2026-03-20",29.92,29.786,-1.98,{"date":1072,"open":1073,"high":1073,"low":1074,"close":1074,"change":1075,"percent_change":269,"volume":730,"transactions":9,"vwap":1074},"2026-03-19",30.39,30.389,-0.063,{"date":1077,"open":1078,"high":1078,"low":1079,"close":1079,"change":1080,"percent_change":1081,"volume":1082,"transactions":9,"vwap":1079},"2026-03-18",30.719,30.452,-0.483,-1.56,1300,{"date":1084,"open":1085,"high":1085,"low":1085,"close":1085,"change":1086,"percent_change":1087,"volume":644,"transactions":9,"vwap":1085},"2026-03-17",30.935,0.104,0.34,{"date":1089,"open":1090,"high":1090,"low":1090,"close":1090,"change":1091,"percent_change":1092,"volume":644,"transactions":9,"vwap":1090},"2026-03-16",30.831,0.437,1.44,{"date":1094,"open":1095,"high":1095,"low":1096,"close":1096,"change":1097,"percent_change":612,"volume":687,"transactions":9,"vwap":1096},"2026-03-13",30.485,30.394,-0.233,{"date":1099,"open":1100,"high":1100,"low":1100,"close":1100,"change":1101,"percent_change":1102,"volume":644,"transactions":9,"vwap":1100},"2026-03-12",30.627,-0.546,-1.75,{"date":1104,"open":1105,"high":1105,"low":1105,"close":1105,"change":1106,"percent_change":735,"volume":644,"transactions":9,"vwap":1105},"2026-03-11",31.173,-0.039,{"date":1108,"open":1109,"high":1109,"low":1109,"close":1109,"change":546,"percent_change":546,"volume":644,"transactions":9,"vwap":1109},"2026-03-10",31.212,{"date":1111,"open":1109,"high":1109,"low":1109,"close":1109,"change":1112,"percent_change":66,"volume":644,"transactions":9,"vwap":1109},"2026-03-09",0.277,{"date":1114,"open":1115,"high":1085,"low":1115,"close":1085,"change":1116,"percent_change":1117,"volume":730,"transactions":9,"vwap":1085},"2026-03-06",30.89,-0.376,-1.2,{"date":1119,"open":1120,"high":1121,"low":1122,"close":1122,"change":1123,"percent_change":1117,"volume":1082,"transactions":9,"vwap":1122},"2026-03-05",31.32,31.35,31.311,-0.379,{"date":1125,"open":1126,"high":1126,"low":1126,"close":1126,"change":1127,"percent_change":514,"volume":644,"transactions":9,"vwap":1126},"2026-03-04",31.69,0.303,{"date":1129,"open":1130,"high":1130,"low":1130,"close":1130,"change":1131,"percent_change":1132,"volume":644,"transactions":9,"vwap":1130},"2026-03-03",31.387,-0.631,-1.97,{"date":1134,"open":1135,"high":1136,"low":1135,"close":1136,"change":1137,"percent_change":1138,"volume":839,"transactions":9,"vwap":1136},"2026-03-02",31.81,32.018002,-0.136,-0.42,{"date":1140,"open":1141,"high":1141,"low":1141,"close":1141,"change":1142,"percent_change":937,"volume":644,"transactions":9,"vwap":1141},"2026-02-27",32.154,-0.061,{"date":1144,"open":1145,"high":1146,"low":1145,"close":1146,"change":1147,"percent_change":1148,"volume":1033,"transactions":9,"vwap":1146},"2026-02-26",32.125,32.215,-0.231,-0.71,{"date":1150,"open":1151,"high":1151,"low":1151,"close":1151,"change":1152,"percent_change":1153,"volume":644,"transactions":9,"vwap":1151},"2026-02-25",32.446,0.262,0.81,{"date":1155,"open":1156,"high":1156,"low":1156,"close":1156,"change":1157,"percent_change":1158,"volume":644,"transactions":9,"vwap":1156},"2026-02-24",32.184,0.27,0.85,{"date":1160,"open":1161,"high":1161,"low":1161,"close":1161,"change":1162,"percent_change":88,"volume":644,"transactions":9,"vwap":1161},"2026-02-23",31.914,-0.257,{"date":1164,"open":1165,"high":1165,"low":1165,"close":1165,"change":1166,"percent_change":933,"volume":644,"transactions":9,"vwap":1165},"2026-02-20",32.171,0.289,{"date":1168,"open":1169,"high":1170,"low":1171,"close":1171,"change":1172,"percent_change":283,"volume":839,"transactions":9,"vwap":1171},"2026-02-19",31.906,31.92,31.882,-0.114,{"date":1174,"open":1175,"high":1175,"low":1175,"close":1175,"change":1176,"percent_change":22,"volume":644,"transactions":9,"vwap":1175},"2026-02-18",31.996,0.171,{"date":1178,"open":1179,"high":1179,"low":1179,"close":1179,"change":1180,"percent_change":440,"volume":644,"transactions":9,"vwap":1179},"2026-02-17",31.825,0.016,{"date":1182,"open":1183,"high":1183,"low":1184,"close":1184,"change":1185,"percent_change":254,"volume":644,"transactions":9,"vwap":1184},"2026-02-13",31.93,31.809,0.027,{"date":1187,"open":1188,"high":1188,"low":1188,"close":1188,"change":1189,"percent_change":1190,"volume":730,"transactions":9,"vwap":1188},"2026-02-12",31.782,-0.471,-1.46,{"date":1192,"open":1193,"high":1193,"low":1193,"close":1193,"change":1194,"percent_change":810,"volume":644,"transactions":9,"vwap":1193},"2026-02-11",32.253,0.143,{"date":1196,"open":1197,"high":1197,"low":1197,"close":1197,"change":1142,"percent_change":937,"volume":644,"transactions":9,"vwap":1197},"2026-02-10",32.11,{"date":1199,"open":1165,"high":1165,"low":1165,"close":1165,"change":1200,"percent_change":1201,"volume":644,"transactions":9,"vwap":1165},"2026-02-09",0.238,0.75,{"date":1203,"open":1204,"high":1204,"low":1204,"close":1204,"change":1205,"percent_change":1206,"volume":644,"transactions":9,"vwap":1204},"2026-02-06",31.933,0.598,1.91,{"date":1208,"open":1209,"high":1209,"low":1209,"close":1209,"change":1210,"percent_change":1211,"volume":644,"transactions":9,"vwap":1209},"2026-02-05",31.335,-0.323,-1.02,{"date":1213,"open":1214,"high":1214,"low":1214,"close":1214,"change":717,"percent_change":361,"volume":644,"transactions":9,"vwap":1214},"2026-02-04",31.658,{"date":1216,"open":1217,"high":1217,"low":1217,"close":1217,"change":1218,"percent_change":1219,"volume":644,"transactions":9,"vwap":1217},"2026-02-03",31.74,-0.205,-0.64,{"date":1221,"open":1217,"high":1222,"low":1217,"close":1222,"change":1223,"percent_change":102,"volume":730,"transactions":9,"vwap":1222},"2026-02-02",31.945,0.177,{"date":1225,"open":1226,"high":1227,"low":1226,"close":1227,"change":1228,"percent_change":88,"volume":1000,"transactions":9,"vwap":1227},"2026-01-30",31.68,31.768,-0.256,{"date":1230,"open":1231,"high":1231,"low":1231,"close":1231,"change":870,"percent_change":871,"volume":644,"transactions":9,"vwap":1231},"2026-01-29",32.023998,{"date":1233,"open":1234,"high":1234,"low":1234,"close":1234,"change":1235,"percent_change":1236,"volume":644,"transactions":9,"vwap":1234},"2026-01-28",32.026001,-0.036,-0.11,{"date":1238,"open":1239,"high":1239,"low":1239,"close":1239,"change":1240,"percent_change":66,"volume":644,"transactions":9,"vwap":1239},"2026-01-27",32.062,0.285,{"date":1242,"open":1243,"high":1243,"low":1243,"close":1243,"change":1244,"percent_change":52,"volume":816,"transactions":9,"vwap":1243},"2026-01-26",31.777,0.155,{"date":1246,"open":1247,"high":1126,"low":1248,"close":1249,"change":1086,"percent_change":421,"volume":1250,"transactions":9,"vwap":1249},"2026-01-23",31.545,31.535,31.622,5000,{"date":1252,"open":979,"high":1253,"low":1254,"close":1253,"change":1007,"percent_change":1255,"volume":687,"transactions":9,"vwap":1253},"2026-01-22",31.518,31.395,0.6,{"date":1257,"open":1258,"high":1259,"low":1260,"close":1261,"change":1262,"percent_change":1263,"volume":816,"transactions":9,"vwap":1261},"2026-01-21",31.16,31.455,31.049999,31.329,0.337,1.09,{"date":1265,"open":1266,"high":1266,"low":1267,"close":1267,"change":1268,"percent_change":1102,"volume":687,"transactions":9,"vwap":1267},"2026-01-20",31.2,30.992,-0.553,{"date":1270,"open":1271,"high":1272,"low":1273,"close":1247,"change":1274,"percent_change":1275,"volume":816,"transactions":9,"vwap":1247},"2026-01-16",31.53,31.56,31.525,-0.028,-0.09,{"date":1277,"open":1278,"high":1278,"low":1279,"close":1279,"change":1280,"percent_change":1281,"volume":730,"transactions":9,"vwap":1279},"2026-01-15",31.615,31.573,0.069,0.22,{"date":1283,"open":1284,"high":1284,"low":1284,"close":1284,"change":1285,"percent_change":1286,"volume":644,"transactions":9,"vwap":1284},"2026-01-14",31.504,-0.085,-0.27,{"date":1288,"open":1289,"high":1289,"low":1289,"close":1289,"change":1290,"percent_change":450,"volume":644,"transactions":9,"vwap":1289},"2026-01-13",31.589,-0.128,{"date":1292,"open":1293,"high":1293,"low":1293,"close":1293,"change":832,"percent_change":421,"volume":644,"transactions":9,"vwap":1293},"2026-01-12",31.717,{"date":1295,"open":1296,"high":1297,"low":1296,"close":1297,"change":1298,"percent_change":1299,"volume":697,"transactions":9,"vwap":1297},"2026-01-09",31.485,31.612,0.201,0.64,{"date":1301,"open":1302,"high":1303,"low":1302,"close":1303,"change":1304,"percent_change":871,"volume":687,"transactions":9,"vwap":1303},"2026-01-08",31.31,31.411,-0.004,{"date":1306,"open":1307,"high":1308,"low":1307,"close":1308,"change":1309,"percent_change":1310,"volume":644,"transactions":9,"vwap":1308},"2026-01-07",31.41,31.415,-0.148,-0.47,{"date":1312,"open":1313,"high":1314,"low":1307,"close":1314,"change":1315,"percent_change":157,"volume":1316,"transactions":9,"vwap":1314},"2026-01-06",31.45,31.563,0.21,2600,{"date":1318,"open":1319,"high":1320,"low":1319,"close":1321,"change":1200,"percent_change":1322,"volume":1082,"transactions":9,"vwap":1321},"2026-01-05",31.235,31.37,31.353,0.76,{"date":1324,"open":1325,"high":1326,"low":1325,"close":1326,"change":1327,"percent_change":1328,"volume":687,"transactions":9,"vwap":1326},"2026-01-02",31.025,31.115,0.142,0.46,{"date":1330,"open":1331,"high":1331,"low":1331,"close":1331,"change":1332,"percent_change":1032,"volume":644,"transactions":9,"vwap":1331},"2025-12-31",30.973,-0.188,{"date":1334,"open":1335,"high":1336,"low":1335,"close":1336,"change":1337,"percent_change":906,"volume":730,"transactions":9,"vwap":1336},"2025-12-30",31.12,31.161,0.014,{"date":1339,"open":1340,"high":1340,"low":1340,"close":1340,"change":1341,"percent_change":916,"volume":644,"transactions":9,"vwap":1340},"2025-12-29",31.147,-0.119,{"date":1343,"open":1344,"high":1344,"low":1344,"close":1344,"change":1345,"percent_change":1346,"volume":644,"transactions":9,"vwap":1344},"2025-12-26",31.266,0.018,0.06,{"date":1348,"open":1349,"high":1350,"low":1351,"close":1351,"change":1352,"percent_change":1087,"volume":1353,"transactions":9,"vwap":1351},"2025-12-24",31.25,31.29,31.248,0.107,1600,{"date":1355,"open":1356,"high":1356,"low":1356,"close":1356,"change":1357,"percent_change":1358,"volume":644,"transactions":9,"vwap":1356},"2025-12-23",31.141,0.164,0.53,{"date":1360,"open":1361,"high":1361,"low":1361,"close":1361,"change":965,"percent_change":648,"volume":644,"transactions":9,"vwap":1361},"2025-12-22",30.977,{"date":1363,"open":1364,"high":1364,"low":1364,"close":1364,"change":1365,"percent_change":375,"volume":1366,"transactions":9,"vwap":1364},"2025-12-19",30.907,0.129,3400,{"date":1368,"open":1369,"high":1369,"low":1369,"close":1369,"change":1370,"percent_change":876,"volume":644,"transactions":9,"vwap":1369},"2025-12-18",30.778,0.265,{"date":1372,"open":1373,"high":1373,"low":1373,"close":1373,"change":1374,"percent_change":1375,"volume":644,"transactions":9,"vwap":1373},"2025-12-17",30.513,-0.341,-1.11,{"date":1377,"open":1378,"high":1378,"low":1378,"close":1378,"change":1379,"percent_change":1380,"volume":644,"transactions":9,"vwap":1378},"2025-12-16",30.854,-0.069,-0.22,{"date":1382,"open":1383,"high":1383,"low":1383,"close":1383,"change":1384,"percent_change":1385,"volume":644,"transactions":9,"vwap":1383},"2025-12-15",30.923,0.039,0.13,{"date":1387,"open":1388,"high":1388,"low":1389,"close":1390,"change":1391,"percent_change":72,"volume":1392,"transactions":9,"vwap":1390},"2025-12-12",31.08,30.72,30.884,-0.337,7300,{"date":1394,"open":1395,"high":1395,"low":1395,"close":1395,"change":1396,"percent_change":1397,"volume":644,"transactions":9,"vwap":1395},"2025-12-11",31.221,0.043,0.14,{"date":1399,"open":1400,"high":1401,"low":1400,"close":1401,"change":1402,"percent_change":1158,"volume":663,"transactions":9,"vwap":1401},"2025-12-10",31.01,31.178,0.264,{"date":1404,"open":1405,"high":1405,"low":1405,"close":1405,"change":927,"percent_change":-6,"volume":644,"transactions":9,"vwap":1405},"2025-12-09",30.914,{"date":1407,"open":1408,"high":1408,"low":1408,"close":1408,"change":1409,"percent_change":490,"volume":644,"transactions":9,"vwap":1408},"2025-12-08",30.915,-0.121,{"date":1411,"open":1412,"high":1412,"low":1412,"close":1412,"change":1413,"percent_change":804,"volume":644,"transactions":9,"vwap":1412},"2025-12-05",31.035999,0.053,{"date":1415,"open":1416,"high":1416,"low":1416,"close":1416,"change":1417,"percent_change":214,"volume":644,"transactions":9,"vwap":1416},"2025-12-04",30.983,0.033,{"date":1419,"open":1420,"high":1420,"low":1420,"close":1420,"change":1421,"percent_change":116,"volume":644,"transactions":9,"vwap":1420},"2025-12-03",30.95,0.109,{"date":1423,"open":1424,"high":1424,"low":1424,"close":1424,"change":1425,"percent_change":685,"volume":644,"transactions":9,"vwap":1424},"2025-12-02",30.841,0.094,{"date":1427,"open":1428,"high":1428,"low":1429,"close":1429,"change":1430,"percent_change":1138,"volume":730,"transactions":9,"vwap":1429},"2025-12-01",30.75,30.747,-0.129,{"date":1432,"open":1433,"high":1115,"low":1434,"close":1434,"change":1435,"percent_change":1436,"volume":687,"transactions":9,"vwap":1434},"2025-11-28",30.889,30.876,0.117,0.38,{"date":1438,"open":1439,"high":1439,"low":1439,"close":1439,"change":1440,"percent_change":588,"volume":644,"transactions":9,"vwap":1439},"2025-11-26",30.759,0.352,{"date":1442,"open":1443,"high":1444,"low":1445,"close":1446,"change":857,"percent_change":102,"volume":1447,"transactions":9,"vwap":1446},"2025-11-25",30.32,30.61,30.18,30.407,5300,{"date":1449,"open":1450,"high":1450,"low":1450,"close":1450,"change":1451,"percent_change":1452,"volume":644,"transactions":9,"vwap":1450},"2025-11-24",30.238,0.364,1.22,{"date":1454,"open":1455,"high":1455,"low":1455,"close":1455,"change":1456,"percent_change":306,"volume":644,"transactions":9,"vwap":1455},"2025-11-21",29.874,0.302,{"date":1458,"open":1459,"high":1459,"low":1459,"close":1459,"change":1460,"percent_change":1461,"volume":644,"transactions":9,"vwap":1459},"2025-11-20",29.572,-0.462,-1.54,{"date":1463,"open":1464,"high":1464,"low":1464,"close":1464,"change":1465,"percent_change":1397,"volume":644,"transactions":9,"vwap":1464},"2025-11-19",30.034,0.042,{"date":1467,"open":1468,"high":1468,"low":1468,"close":1468,"change":1469,"percent_change":612,"volume":644,"transactions":9,"vwap":1468},"2025-11-18",29.992,-0.229,{"date":1471,"open":1472,"high":1472,"low":1472,"close":1472,"change":1473,"percent_change":1474,"volume":644,"transactions":9,"vwap":1472},"2025-11-17",30.221,-0.319,-1.04,{"date":1476,"open":1477,"high":1477,"low":1478,"close":1478,"change":1479,"percent_change":334,"volume":644,"transactions":9,"vwap":1478},"2025-11-14",30.91,30.54,-0.016,{"date":1481,"open":1482,"high":1482,"low":1482,"close":1482,"change":1483,"percent_change":1484,"volume":644,"transactions":9,"vwap":1482},"2025-11-13",30.556,-0.495,-1.59,{"date":1486,"open":1487,"high":1487,"low":1487,"close":1487,"change":1488,"percent_change":1489,"volume":644,"transactions":9,"vwap":1487},"2025-11-12",31.051001,0.059,0.19,{"date":1491,"open":1420,"high":1267,"low":1420,"close":1267,"change":1492,"percent_change":797,"volume":816,"transactions":9,"vwap":1267},"2025-11-11",0.031,{"date":1494,"open":1495,"high":1495,"low":1495,"close":1495,"change":1496,"percent_change":1497,"volume":644,"transactions":9,"vwap":1495},"2025-11-10",30.961,0.493,1.62,{"date":1499,"open":1055,"high":1500,"low":1055,"close":1500,"change":1501,"percent_change":1236,"volume":663,"transactions":9,"vwap":1500},"2025-11-07",30.468,-0.033,{"date":1503,"open":1504,"high":1505,"low":1003,"close":1506,"change":1507,"percent_change":88,"volume":1508,"transactions":9,"vwap":1506},"2025-11-06",30.58,30.71,30.501,-0.246,8400,{"date":1510,"open":1511,"high":1512,"low":1513,"close":1429,"change":1514,"percent_change":1515,"volume":1516,"transactions":9,"vwap":1429},"2025-11-05",30.6,31.030001,30.465,0.092,0.3,16100,{"date":1518,"open":1519,"high":1520,"low":1519,"close":1521,"change":1522,"percent_change":1523,"volume":762,"transactions":9,"vwap":1521},"2025-11-04",30.5,30.755,30.655,-0.396,-1.28,{"date":1525,"open":1526,"high":1526,"low":1487,"close":1487,"change":1527,"percent_change":906,"volume":687,"transactions":9,"vwap":1487},"2025-11-03",32.59,0.011,{"date":1529,"open":1530,"high":1530,"low":1530,"close":1530,"change":1531,"percent_change":1532,"volume":644,"transactions":9,"vwap":1530},"2025-10-31",31.040001,0.087,0.28,{"date":1534,"open":1535,"high":1536,"low":1535,"close":1537,"change":1538,"percent_change":313,"volume":1082,"transactions":9,"vwap":1537},"2025-10-30",30.8,31.065001,30.953,-0.259,{"date":1540,"open":1541,"high":1541,"low":1542,"close":1109,"change":1543,"percent_change":1544,"volume":687,"transactions":9,"vwap":1109},"2025-10-29",31.33,30.96,-0.098,-0.31,{"date":1546,"open":1302,"high":1302,"low":1302,"close":1302,"change":1547,"percent_change":798,"volume":644,"transactions":9,"vwap":1302},"2025-10-28",0.089,{"date":1549,"open":1395,"high":1395,"low":1395,"close":1395,"change":1550,"percent_change":1022,"volume":644,"transactions":9,"vwap":1395},"2025-10-27",0.319,{"date":1552,"open":1553,"high":1553,"low":1553,"close":1553,"change":1554,"percent_change":111,"volume":644,"transactions":9,"vwap":1553},"2025-10-24",30.902,0.222,{"date":1556,"open":1557,"high":1557,"low":1557,"close":1557,"change":1558,"percent_change":1255,"volume":644,"transactions":9,"vwap":1557},"2025-10-23",30.68,0.183,{"date":1560,"open":1561,"high":1561,"low":1561,"close":1561,"change":915,"percent_change":450,"volume":1562,"transactions":9,"vwap":1561},"2025-10-22",30.497,16800,{"date":1564,"open":1565,"high":1565,"low":1566,"close":1566,"change":1341,"percent_change":490,"volume":730,"transactions":9,"vwap":1566},"2025-10-21",30.67,30.62,{"date":1568,"open":1569,"high":1569,"low":1569,"close":1569,"change":1570,"percent_change":1022,"volume":644,"transactions":9,"vwap":1569},"2025-10-20",30.739,0.314,{"date":1572,"open":1573,"high":1573,"low":1573,"close":1573,"change":642,"percent_change":1574,"volume":644,"transactions":9,"vwap":1573},"2025-10-17",30.425,0.51,{"date":1576,"open":1577,"high":1577,"low":1577,"close":1577,"change":1578,"percent_change":368,"volume":644,"transactions":9,"vwap":1577},"2025-10-16",30.272,-0.076,{"date":1580,"open":1581,"high":1581,"low":1582,"close":1582,"change":1583,"percent_change":391,"volume":1000,"transactions":9,"vwap":1582},"2025-10-15",30.48,30.348,0.166,{"date":1585,"open":1586,"high":1443,"low":1587,"close":1588,"change":1589,"percent_change":1315,"volume":737,"transactions":9,"vwap":1588},"2025-10-14",30.3,30.16,30.182,0.063,{"date":1591,"open":1592,"high":1592,"low":1593,"close":1594,"change":1595,"percent_change":588,"volume":1596,"transactions":9,"vwap":1594},"2025-10-13",30.15,30.040001,30.119,0.345,6000,{"date":1598,"open":1599,"high":1599,"low":1599,"close":1599,"change":1600,"percent_change":1601,"volume":644,"transactions":9,"vwap":1599},"2025-10-10",29.774,-0.766,-2.51,{"date":1603,"open":1535,"high":1535,"low":1478,"close":1478,"change":1604,"percent_change":414,"volume":737,"transactions":9,"vwap":1478},"2025-10-09",-0.158,{"date":1606,"open":1607,"high":1607,"low":1607,"close":1607,"change":1608,"percent_change":52,"volume":644,"transactions":9,"vwap":1607},"2025-10-08",30.698,0.151,{"date":1610,"open":1611,"high":1612,"low":1613,"close":1612,"change":1614,"percent_change":1615,"volume":983,"transactions":9,"vwap":1612},"2025-10-07",30.51,30.547,30.491,-0.153,-0.5,{"date":1617,"open":1618,"high":1618,"low":1618,"close":1618,"change":906,"percent_change":1385,"volume":644,"transactions":9,"vwap":1618},"2025-10-06",30.7,{"date":1620,"open":1621,"high":1622,"low":1621,"close":1622,"change":857,"percent_change":391,"volume":839,"transactions":9,"vwap":1622},"2025-10-03",30.53,30.66,{"date":1624,"open":1504,"high":1504,"low":1625,"close":1613,"change":1626,"percent_change":1397,"volume":1627,"transactions":9,"vwap":1613},"2025-10-02",30.42,0.044,3900,{"date":1629,"open":1630,"high":1631,"low":1630,"close":1631,"change":1327,"percent_change":1632,"volume":644,"transactions":9,"vwap":1631},"2025-10-01",30.38,30.447,0.47,{"date":1634,"open":1592,"high":1635,"low":1592,"close":1635,"change":1554,"percent_change":1636,"volume":1637,"transactions":9,"vwap":1635},"2025-09-30",30.305,0.74,6300,{"date":1639,"open":1640,"high":1641,"low":1642,"close":1642,"change":1643,"percent_change":269,"volume":1644,"transactions":9,"vwap":1642},"2025-09-29",30.26,30.31,30.083,-0.062,29900,{"date":1646,"open":1647,"high":1648,"low":1647,"close":1649,"change":1650,"percent_change":625,"volume":1651,"transactions":9,"vwap":1649},"2025-09-26",30.02,30.22,30.145,0.184,362800,{"date":1653,"open":1654,"high":1654,"low":1654,"close":1654,"change":1655,"percent_change":938,"volume":644,"transactions":9,"vwap":1654},"2025-09-25",29.961,-0.174,{"date":1657,"open":1658,"high":1658,"low":1659,"close":1659,"change":1660,"percent_change":1661,"volume":687,"transactions":9,"vwap":1659},"2025-09-24",30.21,30.135,-0.132,-0.44,{"date":1663,"open":1664,"high":1664,"low":1664,"close":1664,"change":282,"percent_change":1665,"volume":546,"transactions":9,"vwap":1664},"2025-09-23",30.267,-0.41,{"date":1667,"open":1668,"high":1668,"low":1668,"close":1668,"change":1669,"percent_change":989,"volume":644,"transactions":9,"vwap":1668},"2025-09-22",30.393,-0.008,{"date":1671,"open":1672,"high":1672,"low":1672,"close":1672,"change":1673,"percent_change":167,"volume":644,"transactions":9,"vwap":1672},"2025-09-19",30.401,0.062,{"date":1675,"open":1676,"high":1676,"low":1676,"close":1676,"change":1677,"percent_change":1678,"volume":644,"transactions":9,"vwap":1676},"2025-09-18",30.339,0.172,0.57,{"date":1680,"open":1681,"high":1681,"low":1681,"close":1681,"change":1682,"percent_change":269,"volume":644,"transactions":9,"vwap":1681},"2025-09-17",30.167,-0.064,{"date":1684,"open":1685,"high":1685,"low":1685,"close":1685,"change":1180,"percent_change":440,"volume":546,"transactions":9,"vwap":1685},"2025-09-16",30.231,{"date":1687,"open":1688,"high":1688,"low":1688,"close":1688,"change":1689,"percent_change":810,"volume":644,"transactions":9,"vwap":1688},"2025-09-15",30.215,0.136,{"date":1691,"open":1692,"high":1692,"low":1692,"close":1692,"change":1501,"percent_change":1236,"volume":644,"transactions":9,"vwap":1692},"2025-09-12",30.079,{"date":1694,"open":1695,"high":1695,"low":1695,"close":1695,"change":1532,"percent_change":1696,"volume":644,"transactions":9,"vwap":1695},"2025-09-11",30.112,0.94,{"date":1698,"open":1699,"high":1699,"low":1699,"close":1699,"change":1700,"percent_change":1701,"volume":644,"transactions":9,"vwap":1699},"2025-09-10",29.832,0.075,0.25,{"date":1703,"open":1704,"high":1704,"low":1704,"close":1704,"change":1705,"percent_change":1281,"volume":644,"transactions":9,"vwap":1704},"2025-09-09",29.757,0.066,{"date":1707,"open":1708,"high":1708,"low":1708,"close":1708,"change":1709,"percent_change":52,"volume":644,"transactions":9,"vwap":1708},"2025-09-08",29.691,0.145,{"date":1711,"open":1712,"high":1712,"low":1713,"close":1713,"change":1714,"percent_change":871,"volume":730,"transactions":9,"vwap":1713},"2025-09-05",29.62,29.546,-0.003,{"date":1716,"open":1717,"high":1717,"low":1717,"close":1717,"change":1718,"percent_change":1719,"volume":644,"transactions":9,"vwap":1717},"2025-09-04",29.549,0.234,0.8,{"date":1721,"open":1722,"high":1722,"low":1722,"close":1722,"change":1723,"percent_change":440,"volume":644,"transactions":9,"vwap":1722},"2025-09-03",29.315,0.015,{"date":1725,"open":1726,"high":1727,"low":1726,"close":1727,"change":1728,"percent_change":1729,"volume":816,"transactions":9,"vwap":1727},"2025-09-02",29.1,29.3,-0.131,-0.45,{"date":1731,"open":1732,"high":1732,"low":1733,"close":1733,"change":1734,"percent_change":320,"volume":816,"transactions":9,"vwap":1733},"2025-08-29",29.52,29.431,-0.18,{"date":1736,"open":1737,"high":1737,"low":1737,"close":1737,"change":1421,"percent_change":1738,"volume":546,"transactions":9,"vwap":1737},"2025-08-28",29.611,0.37,{"date":1740,"open":1741,"high":1741,"low":1741,"close":1741,"change":827,"percent_change":696,"volume":644,"transactions":9,"vwap":1741},"2025-08-27",29.502,{"date":1743,"open":1030,"high":1744,"low":1030,"close":1744,"change":1745,"percent_change":696,"volume":687,"transactions":9,"vwap":1744},"2025-08-26",29.468,0.035,{"date":1747,"open":1748,"high":1748,"low":1748,"close":1748,"change":1749,"percent_change":1750,"volume":644,"transactions":9,"vwap":1748},"2025-08-25",29.433,-0.157,-0.53,{"date":1752,"open":1753,"high":1753,"low":1753,"close":1753,"change":1754,"percent_change":1755,"volume":546,"transactions":9,"vwap":1753},"2025-08-22",29.59,0.432,1.48,{"date":1757,"open":1758,"high":1758,"low":1758,"close":1758,"change":1759,"percent_change":290,"volume":644,"transactions":9,"vwap":1758},"2025-08-21",29.158,-0.141,{"date":1761,"open":1762,"high":1762,"low":1762,"close":1762,"change":1763,"percent_change":499,"volume":546,"transactions":9,"vwap":1762},"2025-08-20",29.299,-0.006,{"date":1765,"open":1766,"high":1766,"low":1766,"close":1766,"change":1767,"percent_change":1615,"volume":644,"transactions":9,"vwap":1766},"2025-08-19",29.305,-0.147,{"date":1769,"open":1770,"high":1770,"low":1770,"close":1770,"change":1771,"percent_change":1772,"volume":644,"transactions":9,"vwap":1770},"2025-08-18",29.452,0.008,0.03,{"date":1774,"open":1775,"high":1775,"low":1775,"close":1775,"change":499,"percent_change":1776,"volume":644,"transactions":9,"vwap":1775},"2025-08-15",29.444,-0.07,{"date":1778,"open":1779,"high":1779,"low":1779,"close":1779,"change":1780,"percent_change":1018,"volume":644,"transactions":9,"vwap":1779},"2025-08-14",29.464,-0.018,{"date":1782,"open":1783,"high":1783,"low":1783,"close":1783,"change":1014,"percent_change":1632,"volume":644,"transactions":9,"vwap":1783},"2025-08-13",29.482,{"date":1785,"open":1786,"high":1786,"low":1786,"close":1786,"change":1787,"percent_change":1788,"volume":644,"transactions":9,"vwap":1786},"2025-08-12",29.344,0.333,1.15,{"date":1790,"open":1791,"high":1791,"low":1791,"close":1791,"change":1792,"percent_change":1793,"volume":730,"transactions":9,"vwap":1791},"2025-08-11",29.011,-0.107,-0.37,{"date":1795,"open":1796,"high":1796,"low":1796,"close":1796,"change":1281,"percent_change":1322,"volume":546,"transactions":9,"vwap":1796},"2025-08-08",29.118,{"date":1798,"open":1799,"high":1800,"low":1801,"close":1800,"change":1772,"percent_change":797,"volume":663,"transactions":9,"vwap":1800},"2025-08-07",28.83,28.898,28.82,{"date":1803,"open":1804,"high":1805,"low":1804,"close":1805,"change":1806,"percent_change":111,"volume":730,"transactions":9,"vwap":1805},"2025-08-06",28.72,28.868,0.206,{"date":1808,"open":1809,"high":1809,"low":1809,"close":1809,"change":1810,"percent_change":1286,"volume":644,"transactions":9,"vwap":1809},"2025-08-05",28.662,-0.079,{"date":1812,"open":1813,"high":1813,"low":1813,"close":1813,"change":1814,"percent_change":1815,"volume":644,"transactions":9,"vwap":1813},"2025-08-04",28.741,0.395,1.39,{"date":1817,"open":1818,"high":1818,"low":1819,"close":1819,"change":1820,"percent_change":1821,"volume":816,"transactions":9,"vwap":1819},"2025-08-01",28.38,28.346,-0.335,-1.17,{"date":1823,"open":1824,"high":1824,"low":1825,"close":1825,"change":1826,"percent_change":938,"volume":816,"transactions":9,"vwap":1825},"2025-07-31",28.89,28.681,-0.168,{"date":1828,"open":1829,"high":1829,"low":1830,"close":1830,"change":1430,"percent_change":1729,"volume":663,"transactions":9,"vwap":1830},"2025-07-30",28.98,28.849,{"date":1832,"open":1833,"high":1833,"low":1834,"close":1834,"change":1835,"percent_change":1836,"volume":816,"transactions":9,"vwap":1834},"2025-07-29",29.030001,28.978,-0.049,-0.17,{"date":1838,"open":1839,"high":1839,"low":1840,"close":1840,"change":1841,"percent_change":1842,"volume":745,"transactions":9,"vwap":1840},"2025-07-28",29.13,29.027,-0.133,-0.46,{"date":1844,"open":1845,"high":1845,"low":1845,"close":1845,"change":1846,"percent_change":562,"volume":644,"transactions":9,"vwap":1845},"2025-07-25",29.16,0.007,{"date":1848,"open":1849,"high":1849,"low":1849,"close":1849,"change":668,"percent_change":1772,"volume":644,"transactions":9,"vwap":1849},"2025-07-24",29.153,{"date":1851,"open":1852,"high":1852,"low":1852,"close":1852,"change":1853,"percent_change":1854,"volume":644,"transactions":9,"vwap":1852},"2025-07-23",29.143,0.433,1.51,{"date":1856,"open":1857,"high":1857,"low":1858,"close":1858,"change":1859,"percent_change":398,"volume":737,"transactions":9,"vwap":1858},"2025-07-22",28.81,28.71,-0.125,{"date":1861,"open":1862,"high":1862,"low":1862,"close":1862,"change":1863,"percent_change":858,"volume":644,"transactions":9,"vwap":1862},"2025-07-21",28.835,0.144,{"date":1865,"open":1866,"high":1867,"low":1866,"close":1867,"change":1868,"percent_change":954,"volume":663,"transactions":9,"vwap":1867},"2025-07-18",28.69,28.691,-0.038,{"date":1870,"open":1871,"high":1872,"low":1871,"close":1872,"change":1873,"percent_change":1358,"volume":663,"transactions":9,"vwap":1872},"2025-07-17",28.58,28.729,0.152,{"date":1875,"open":1876,"high":1877,"low":1878,"close":1877,"change":1879,"percent_change":648,"volume":745,"transactions":9,"vwap":1877},"2025-07-16",28.47,28.577,28.4,0.065,{"date":1881,"open":1882,"high":1882,"low":1882,"close":1882,"change":1883,"percent_change":1019,"volume":644,"transactions":9,"vwap":1882},"2025-07-15",28.512,-0.058,{"date":1885,"open":1886,"high":1886,"low":1886,"close":1886,"change":1887,"percent_change":1772,"volume":730,"transactions":9,"vwap":1886},"2025-07-14",28.57,0.009,{"date":1889,"open":1890,"high":1890,"low":1890,"close":1890,"change":1341,"percent_change":1665,"volume":644,"transactions":9,"vwap":1890},"2025-07-11",28.561,{"date":1892,"open":1893,"high":1893,"low":1893,"close":1893,"change":1894,"percent_change":1315,"volume":644,"transactions":9,"vwap":1893},"2025-07-10",28.68,0.061,{"date":1896,"open":1897,"high":1897,"low":1897,"close":1897,"change":1898,"percent_change":457,"volume":644,"transactions":9,"vwap":1897},"2025-07-09",28.619,0.123,{"date":1900,"open":1901,"high":1901,"low":1901,"close":1901,"change":1902,"percent_change":1903,"volume":644,"transactions":9,"vwap":1901},"2025-07-08",28.496,0.067,0.24,{"date":1905,"open":1871,"high":1871,"low":1906,"close":1906,"change":1907,"percent_change":1908,"volume":799,"transactions":9,"vwap":1906},"2025-07-07",28.429,-0.253,-0.88,{"date":1910,"open":1911,"high":1911,"low":1911,"close":1911,"change":1912,"percent_change":1358,"volume":644,"transactions":9,"vwap":1911},"2025-07-03",28.682,0.15,{"date":1914,"open":1915,"high":1915,"low":1915,"close":1915,"change":1916,"percent_change":1087,"volume":644,"transactions":9,"vwap":1915},"2025-07-02",28.532,0.098,{"date":1918,"open":1876,"high":1876,"low":1919,"close":1919,"change":1920,"percent_change":1236,"volume":663,"transactions":9,"vwap":1919},"2025-07-01",28.434,-0.032,{"date":1922,"open":1923,"high":1923,"low":1923,"close":1923,"change":1924,"percent_change":22,"volume":644,"transactions":9,"vwap":1923},"2025-06-30",28.466,0.154,{"date":1926,"open":1927,"high":1927,"low":1928,"close":1928,"change":1929,"percent_change":810,"volume":730,"transactions":9,"vwap":1928},"2025-06-27",28.36,28.312,0.128,{"date":1931,"open":1932,"high":1932,"low":1932,"close":1932,"change":1933,"percent_change":162,"volume":644,"transactions":9,"vwap":1932},"2025-06-26",28.184,0.246,{"date":1935,"open":1936,"high":1936,"low":1937,"close":1937,"change":1835,"percent_change":1734,"volume":816,"transactions":9,"vwap":1937},"2025-06-25",27.96,27.938,{"date":1939,"open":1940,"high":1940,"low":1940,"close":1940,"change":820,"percent_change":1815,"volume":687,"transactions":9,"vwap":1940},"2025-06-24",27.987,{"date":1942,"open":1943,"high":1943,"low":1943,"close":1943,"change":1944,"percent_change":116,"volume":644,"transactions":9,"vwap":1943},"2025-06-23",27.603,0.096,{"date":1946,"open":1947,"high":1947,"low":1948,"close":1948,"change":1949,"percent_change":1950,"volume":799,"transactions":9,"vwap":1948},"2025-06-20",27.66,27.507,-0.143,-0.52,{"date":1952,"open":1953,"high":1953,"low":1953,"close":1953,"change":1954,"percent_change":562,"volume":687,"transactions":9,"vwap":1953},"2025-06-18",27.65,0.006,{"date":1956,"open":1957,"high":1957,"low":1958,"close":1958,"change":1959,"percent_change":1960,"volume":663,"transactions":9,"vwap":1958},"2025-06-17",27.84,27.644,-0.261,-0.94,{"date":1962,"open":1963,"high":1963,"low":1963,"close":1963,"change":1964,"percent_change":1965,"volume":730,"transactions":9,"vwap":1963},"2025-06-16",27.905,0.239,0.86,{"date":1967,"open":1968,"high":1968,"low":1969,"close":1969,"change":736,"percent_change":1970,"volume":839,"transactions":9,"vwap":1969},"2025-06-13",27.78,27.666,-1.25,{"date":1972,"open":1973,"high":1974,"low":1973,"close":1974,"change":668,"percent_change":906,"volume":816,"transactions":9,"vwap":1974},"2025-06-12",27.94,28.016001,{"date":1976,"open":1977,"high":1978,"low":1977,"close":1979,"change":1673,"percent_change":1281,"volume":816,"transactions":9,"vwap":1979},"2025-06-11",27.95,28.01,28.0060005,{"date":1981,"open":1982,"high":1983,"low":1982,"close":1983,"change":1984,"percent_change":1738,"volume":663,"transactions":9,"vwap":1983},"2025-06-10",27.85,27.944,0.103,{"date":1986,"open":1987,"high":1987,"low":1987,"close":1987,"change":1988,"percent_change":1385,"volume":644,"transactions":9,"vwap":1987},"2025-06-09",27.841,0.036,{"date":1990,"open":1991,"high":1991,"low":1991,"close":1991,"change":1992,"percent_change":933,"volume":644,"transactions":9,"vwap":1991},"2025-06-06",27.805,0.252,{"date":1994,"open":1995,"high":1995,"low":1996,"close":1996,"change":1997,"percent_change":1138,"volume":663,"transactions":9,"vwap":1996},"2025-06-05",27.67,27.553,-0.115,{"date":1999,"open":2000,"high":2000,"low":2000,"close":2000,"change":2001,"percent_change":798,"volume":644,"transactions":9,"vwap":2000},"2025-06-04",27.668,0.081,{"date":2003,"open":2004,"high":2004,"low":2004,"close":2004,"change":2005,"percent_change":2006,"volume":644,"transactions":9,"vwap":2004},"2025-06-03",27.587,0.071,0.26,{"date":2008,"open":2009,"high":2010,"low":2009,"close":2010,"change":2011,"percent_change":1574,"volume":816,"transactions":9,"vwap":2010},"2025-06-02",27.36,27.516,0.139,{"date":2013,"open":2014,"high":2015,"low":2014,"close":2015,"change":1180,"percent_change":1346,"volume":663,"transactions":9,"vwap":2015},"2025-05-30",27.32,27.377,{"date":2017,"open":2018,"high":2018,"low":2018,"close":2018,"change":2019,"percent_change":1087,"volume":644,"transactions":9,"vwap":2018},"2025-05-29",27.361,0.093,{"date":2021,"open":2022,"high":2022,"low":2023,"close":2023,"change":1836,"percent_change":2024,"volume":816,"transactions":9,"vwap":2023},"2025-05-28",27.42,27.268,-0.62,{"date":2026,"open":2027,"high":2027,"low":2027,"close":2027,"change":1853,"percent_change":911,"volume":644,"transactions":9,"vwap":2027},"2025-05-27",27.438,{"date":2029,"open":2030,"high":2030,"low":2030,"close":2030,"change":1792,"percent_change":490,"volume":644,"transactions":9,"vwap":2030},"2025-05-23",27.0049992,{"date":2032,"open":2033,"high":2033,"low":2033,"close":2033,"change":989,"percent_change":1236,"volume":644,"transactions":9,"vwap":2033},"2025-05-22",27.112,{"date":2035,"open":2036,"high":2036,"low":2037,"close":2037,"change":2038,"percent_change":431,"volume":1000,"transactions":9,"vwap":2037},"2025-05-21",27.46,27.142,-0.316,{"date":2040,"open":2041,"high":2041,"low":2041,"close":2041,"change":2042,"percent_change":1236,"volume":644,"transactions":9,"vwap":2041},"2025-05-20",27.458,-0.031,{"date":2044,"open":2022,"high":2045,"low":2022,"close":2045,"change":2046,"percent_change":1532,"volume":730,"transactions":9,"vwap":2045},"2025-05-19",27.489,0.076,{"date":2048,"open":2049,"high":2050,"low":2049,"close":2050,"change":1014,"percent_change":1574,"volume":687,"transactions":9,"vwap":2050},"2025-05-16",27.28,27.413,{"date":2052,"open":2053,"high":2053,"low":2053,"close":2053,"change":2054,"percent_change":375,"volume":644,"transactions":9,"vwap":2053},"2025-05-15",27.275,0.115,{"date":2056,"open":2057,"high":2058,"low":2057,"close":2058,"change":2059,"percent_change":254,"volume":730,"transactions":9,"vwap":2058},"2025-05-14",27.14,27.16,0.022,{"date":2061,"open":2062,"high":2062,"low":2062,"close":2062,"change":2063,"percent_change":2064,"volume":644,"transactions":9,"vwap":2062},"2025-05-13",27.138,0.186,0.69,{"date":2066,"open":2067,"high":2067,"low":2067,"close":2067,"change":2068,"percent_change":2069,"volume":644,"transactions":9,"vwap":2067},"2025-05-12",26.952,0.646,2.46,{"date":2071,"open":2072,"high":2072,"low":2072,"close":2072,"change":1384,"percent_change":1912,"volume":644,"transactions":9,"vwap":2072},"2025-05-09",26.306,{"date":2074,"open":2075,"high":2075,"low":2076,"close":2076,"change":2077,"percent_change":1515,"volume":644,"transactions":9,"vwap":2076},"2025-05-08",26.34,26.267,0.078,{"date":2079,"open":2080,"high":2080,"low":2080,"close":2080,"change":1304,"percent_change":499,"volume":644,"transactions":9,"vwap":2080},"2025-05-07",26.189,{"date":2082,"open":2083,"high":2083,"low":2083,"close":2083,"change":2084,"percent_change":1750,"volume":546,"transactions":9,"vwap":2083},"2025-05-06",26.193,-0.139,{"date":2086,"open":2075,"high":2087,"low":2088,"close":2088,"change":1018,"percent_change":198,"volume":799,"transactions":9,"vwap":2088},"2025-05-05",26.42,26.332,{"date":2090,"open":2091,"high":2091,"low":2091,"close":2091,"change":2092,"percent_change":2093,"volume":644,"transactions":9,"vwap":2091},"2025-05-02",26.392,0.417,1.61,{"date":2095,"open":2096,"high":2096,"low":2096,"close":2096,"change":1531,"percent_change":1087,"volume":644,"transactions":9,"vwap":2096},"2025-05-01",25.975,{"date":2098,"open":2099,"high":2099,"low":2099,"close":2099,"change":2100,"percent_change":1489,"volume":644,"transactions":9,"vwap":2099},"2025-04-30",25.888,0.049,{"date":2102,"open":2103,"high":2103,"low":2103,"close":2103,"change":2104,"percent_change":1738,"volume":546,"transactions":9,"vwap":2103},"2025-04-29",25.839,0.095,{"date":2106,"open":2107,"high":2107,"low":2107,"close":2107,"change":2108,"percent_change":555,"volume":644,"transactions":9,"vwap":2107},"2025-04-28",25.744,0.083,{"date":2110,"open":2111,"high":2111,"low":2111,"close":2111,"change":2112,"percent_change":348,"volume":644,"transactions":9,"vwap":2111},"2025-04-25",25.661,0.133,{"date":2114,"open":2115,"high":2115,"low":2115,"close":2115,"change":1853,"percent_change":2116,"volume":546,"transactions":9,"vwap":2115},"2025-04-24",25.528,1.73,{"date":181,"open":177,"high":177,"low":177,"close":177,"change":546,"percent_change":546,"volume":546,"transactions":9,"vwap":177}]