[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-SROI":3,"homepage-market-summary":29,"stock-historical-SROI":171},{"ticker":4,"date":5,"profile":6,"dividend":12,"quote":16},"SROI","2026-10-07",{"name":7,"exchange":8,"sector":9,"industry":10,"description":9,"ceo":9,"employees":9,"headquarters":9,"founded":9,"is_fund":11,"issuer":9,"category":9},"Calamos Antetokounmpo Global Sustainable Equities ETF","NYSE Arca",null,"ETF",true,{"dividend_yield":13,"annual_dividend":14,"frequency":15,"next_ex_date":9},0.5349,0.2014,"Irregular",{"close":17,"open":18,"high":19,"low":18,"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},37.6501,37.61,37.6701,37.9688,-0.3187,-0.84,1330,38.55,31.687,1773.563169800797,86.9,922,{"status":30,"indices":31,"watchlist":74,"sectors":96,"benchmarks":151},"success",[32,40,47,54,60,67],{"symbol":33,"name":34,"price":35,"change":36,"pct_change":37,"is_up":38,"sparkline":39,"date":5},"SPX","S&P 500",7801.77,-17.16,-0.22,false,"0.0,13.9 2.3,10.5 4.6,12.4 6.9,14.2 9.3,16.0 11.6,11.5 13.9,10.8 16.2,4.8 18.5,4.8 20.8,7.9 23.2,8.0 25.5,6.0 27.8,9.1 30.1,9.8 32.4,10.8 34.7,10.0 37.1,7.0 39.4,4.4 41.7,2.0 44.0,2.9",{"symbol":41,"name":42,"price":43,"change":44,"pct_change":45,"is_up":38,"sparkline":46,"date":5},"NDX","NASDAQ 100",31160.08,-64.4,-0.21,"0.0,15.0 2.3,13.4 4.6,14.8 6.9,16.0 9.3,16.0 11.6,12.9 13.9,11.7 16.2,6.5 18.5,5.0 20.8,6.6 23.2,6.6 25.5,5.8 27.8,7.8 30.1,7.4 32.4,7.0 34.7,6.4 37.1,4.6 39.4,2.9 41.7,2.0 44.0,2.4",{"symbol":48,"name":49,"price":50,"change":51,"pct_change":52,"is_up":38,"sparkline":53,"date":5},"DJI","DOW JONES",51180,-341,-0.66,"0.0,6.3 2.3,2.0 4.6,3.3 6.9,6.0 9.3,11.3 11.6,8.7 13.9,9.5 16.2,6.4 18.5,8.0 20.8,10.9 23.2,12.3 25.5,8.2 27.8,11.2 30.1,12.3 32.4,16.0 34.7,15.8 37.1,13.7 39.4,13.0 41.7,10.8 44.0,13.7",{"symbol":55,"name":56,"price":57,"change":58,"pct_change":37,"is_up":38,"sparkline":59,"date":5},"COMP","NASDAQ Composite",27538.69,-61.2,"0.0,15.1 2.3,12.9 4.6,14.2 6.9,16.0 9.3,16.0 11.6,12.2 13.9,11.3 16.2,6.1 18.5,5.1 20.8,7.7 23.2,7.7 25.5,6.6 27.8,8.7 30.1,8.9 32.4,8.4 34.7,8.3 37.1,5.5 39.4,3.1 41.7,2.0 44.0,2.5",{"symbol":61,"name":62,"price":63,"change":64,"pct_change":65,"is_up":38,"sparkline":66,"date":5},"RUT","RUSSELL 2000",2777,-36.4,-1.29,"0.0,3.5 2.3,2.0 4.6,4.2 6.9,6.7 9.3,8.2 11.6,6.3 13.9,8.0 16.2,6.1 18.5,4.1 20.8,10.7 23.2,11.0 25.5,10.7 27.8,13.1 30.1,14.4 32.4,15.8 34.7,14.3 37.1,11.2 39.4,8.9 41.7,11.4 44.0,16.0",{"symbol":68,"name":69,"price":70,"change":71,"pct_change":72,"is_up":11,"sparkline":73,"date":5},"VIX","CBOE VIX",15.08,0.07,0.47,"0.0,2.0 2.3,9.7 4.6,4.9 6.9,4.5 9.3,2.5 11.6,11.3 13.9,13.7 16.2,13.5 18.5,16.0 20.8,12.3 23.2,10.4 25.5,13.5 27.8,8.8 30.1,8.9 32.4,7.8 34.7,7.6 37.1,11.8 39.4,10.9 41.7,12.9 44.0,12.6",[75,82,89],{"symbol":76,"name":77,"price":78,"change":79,"pct_change":80,"is_up":38,"sparkline":81,"date":5},"NVDA","NVIDIA Corp",237.36,-1.88,-0.79,"0.0,16.0 7.3,14.6 14.7,11.8 22.0,8.2 29.3,2.4 36.7,2.0 44.0,4.2",{"symbol":83,"name":84,"price":85,"change":86,"pct_change":87,"is_up":11,"sparkline":88,"date":5},"AAPL","Apple Inc",336.67,3.04,0.91,"0.0,16.0 7.3,9.0 14.7,14.2 22.0,7.7 29.3,9.3 36.7,7.9 44.0,2.0",{"symbol":90,"name":91,"price":92,"change":93,"pct_change":94,"is_up":38,"sparkline":95,"date":5},"TSLA","Tesla Inc",377.75,-2.93,-0.77,"0.0,16.0 7.3,15.0 14.7,15.4 22.0,7.1 29.3,3.0 36.7,2.0 44.0,3.5",[97,102,107,112,117,122,127,132,137,141,146],{"name":98,"etf":99,"change":100,"price":101,"is_up":38},"Technology","XLK",-0.3,201.39,{"name":103,"etf":104,"change":105,"price":106,"is_up":38},"Financials","XLF",-0.48,53.75,{"name":108,"etf":109,"change":110,"price":111,"is_up":11},"Healthcare","XLV",1.03,168.81,{"name":113,"etf":114,"change":115,"price":116,"is_up":38},"Consumer Cycl","XLY",-0.32,111.36,{"name":118,"etf":119,"change":120,"price":121,"is_up":38},"Consumer Staples","XLP",-0.12,81.7,{"name":123,"etf":124,"change":125,"price":126,"is_up":38},"Energy","XLE",-0.58,63.38,{"name":128,"etf":129,"change":130,"price":131,"is_up":38},"Industrials","XLI",-2.18,167.84,{"name":133,"etf":134,"change":135,"price":136,"is_up":38},"Materials","XLB",-1.51,48.98,{"name":138,"etf":139,"change":65,"price":140,"is_up":38},"Real Estate","XLRE",40.57,{"name":142,"etf":143,"change":144,"price":145,"is_up":38},"Utilities","XLU",-0.02,41.15,{"name":147,"etf":148,"change":149,"price":150,"is_up":38},"Comm Services","XLC",-0.35,111.26,[152,157,162,167],{"ticker":153,"name":154,"price":155,"change":156,"is_up":38},"SPY","SPDR S&P 500 ETF",777.22,-0.24,{"ticker":158,"name":159,"price":160,"change":161,"is_up":38},"QQQ","Invesco QQQ Trust",757.73,-0.25,{"ticker":163,"name":164,"price":165,"change":166,"is_up":38},"DIA","SPDR Dow Jones ETF",511.02,-0.69,{"ticker":168,"name":169,"price":170,"change":65,"is_up":38},"IWM","iShares Russell 2000",277.7,{"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":17,"start_date":180,"end_date":5},28.885,1607,586664.35562,30.07,"2025-04-25",[182,185,192,202,211,220,226,234,241,251,260,269,278,288,297,305,313,322,331,338,347,355,363,370,378,385,392,398,405,411,419,426,434,441,449,456,462,468,476,484,492,499,508,516,523,528,538,545,553,561,570,575,582,589,596,605,612,620,629,638,644,652,660,667,673,678,684,689,694,699,706,711,715,722,728,735,742,748,753,757,762,770,777,783,792,796,802,806,811,814,819,823,828,835,839,844,849,855,859,863,870,876,881,888,893,898,904,910,917,922,927,933,940,945,950,955,959,965,971,976,980,985,990,994,999,1004,1008,1013,1018,1023,1028,1035,1041,1046,1054,1059,1063,1068,1073,1078,1081,1087,1091,1096,1102,1109,1115,1123,1128,1133,1140,1148,1155,1158,1161,1165,1171,1177,1182,1188,1193,1197,1203,1208,1213,1218,1222,1226,1231,1238,1243,1250,1255,1262,1267,1272,1276,1280,1284,1288,1291,1297,1300,1304,1309,1317,1323,1329,1334,1339,1344,1349,1354,1360,1364,1367,1371,1376,1382,1388,1393,1399,1403,1408,1414,1419,1424,1430,1435,1440,1445,1448,1451,1456,1461,1465,1468,1473,1479,1486,1492,1496,1501,1508,1513,1521,1528,1535,1541,1546,1553,1557,1561,1565,1570,1576,1582,1588,1593,1598,1604,1610,1614,1620,1626,1631,1638,1642,1648,1653,1657,1661,1666,1671,1674,1678,1684,1688,1694,1698,1702,1708,1713,1717,1722,1726,1730,1735,1740,1745,1749,1756,1759,1764,1768,1773,1776,1780,1784,1788,1792,1796,1802,1809,1814,1822,1828,1834,1840,1845,1851,1855,1858,1863,1868,1873,1877,1880,1885,1890,1896,1900,1906,1909,1914,1917,1919,1923,1927,1931,1934,1938,1941,1944,1947,1951,1954,1960,1964,1970,1974,1979,1985,1990,1995,2000,2005,2009,2015,2020,2026,2031,2038,2043,2048,2053,2056,2061,2065,2070,2074,2077,2081,2085,2091,2097,2101,2105,2111,2114,2120,2124,2128,2134,2139,2146,2150,2154,2159,2164,2169,2173,2178,2181,2186],{"date":5,"open":18,"high":19,"low":18,"close":17,"change":21,"percent_change":22,"volume":23,"transactions":183,"vwap":184},18,37.6496,{"date":186,"open":20,"high":20,"low":20,"close":20,"change":187,"percent_change":188,"volume":189,"transactions":190,"vwap":191},"2026-10-06",0.1957,0.52,37.1247,20,37.9697,{"date":193,"open":194,"high":195,"low":194,"close":196,"change":197,"percent_change":198,"volume":199,"transactions":200,"vwap":201},"2026-10-05",37.7,37.87,37.7731,0.204,0.54,11132.2247,30,37.8146,{"date":203,"open":204,"high":205,"low":204,"close":205,"change":206,"percent_change":207,"volume":208,"transactions":209,"vwap":210},"2026-10-02",37.46,37.5691,0.4018,1.08,899.4481,29,37.481,{"date":212,"open":213,"high":214,"low":213,"close":214,"change":215,"percent_change":216,"volume":217,"transactions":218,"vwap":219},"2026-10-01",37.04,37.1673,-0.0527,-0.14,1395.4481,33,37.0984,{"date":221,"open":222,"high":222,"low":222,"close":222,"change":216,"percent_change":223,"volume":224,"transactions":183,"vwap":225},"2026-09-30",37.22,-0.37,167.4481,37.2858,{"date":227,"open":228,"high":228,"low":228,"close":228,"change":229,"percent_change":230,"volume":231,"transactions":232,"vwap":233},"2026-09-29",37.36,0.0231,0.06,469.4481,17,37.353,{"date":235,"open":236,"high":236,"low":236,"close":236,"change":237,"percent_change":161,"volume":238,"transactions":239,"vwap":240},"2026-09-28",37.3369,-0.0931,45.4481,16,37.2494,{"date":242,"open":243,"high":244,"low":245,"close":244,"change":246,"percent_change":247,"volume":248,"transactions":249,"vwap":250},"2026-09-25",37.41,37.43,37.4,0.27,0.73,4937.4481,23,37.4087,{"date":252,"open":253,"high":254,"low":253,"close":255,"change":256,"percent_change":45,"volume":257,"transactions":258,"vwap":259},"2026-09-24",37.15,37.2,37.16,-0.0771,2487.9446,32,37.1612,{"date":261,"open":262,"high":262,"low":263,"close":263,"change":264,"percent_change":265,"volume":266,"transactions":267,"vwap":268},"2026-09-23",37.26,37.2371,-0.2562,-0.68,552.0481,27,37.2637,{"date":270,"open":271,"high":271,"low":204,"close":272,"change":273,"percent_change":274,"volume":275,"transactions":276,"vwap":277},"2026-09-22",37.66,37.4933,0.0433,0.12,76236.4481,348,37.5096,{"date":279,"open":280,"high":281,"low":282,"close":282,"change":283,"percent_change":284,"volume":285,"transactions":286,"vwap":287},"2026-09-21",37.52,37.54,37.45,0.3593,0.97,135780.4481,87,37.4872,{"date":289,"open":290,"high":291,"low":290,"close":291,"change":292,"percent_change":293,"volume":294,"transactions":295,"vwap":296},"2026-09-18",36.94,37.0907,0.011,0.03,3806.4481,22,36.9439,{"date":298,"open":299,"high":299,"low":299,"close":299,"change":300,"percent_change":301,"volume":302,"transactions":303,"vwap":304},"2026-09-17",37.0797,0.3825,1.04,36.4481,15,37.0605,{"date":306,"open":307,"high":307,"low":307,"close":307,"change":308,"percent_change":309,"volume":310,"transactions":311,"vwap":312},"2026-09-16",36.6972,-0.0657,-0.18,47.4481,19,36.7093,{"date":314,"open":315,"high":315,"low":316,"close":317,"change":318,"percent_change":319,"volume":320,"transactions":183,"vwap":321},"2026-09-15",36.87,36.74,36.7629,-0.2799,-0.76,7336.4481,36.7559,{"date":323,"open":324,"high":255,"low":325,"close":325,"change":326,"percent_change":327,"volume":328,"transactions":329,"vwap":330},"2026-09-14",37.12,37.0428,-0.2784,-0.75,5566.4481,34,37.1289,{"date":332,"open":333,"high":333,"low":333,"close":333,"change":334,"percent_change":335,"volume":336,"transactions":303,"vwap":337},"2026-09-11",37.3212,0.4013,1.09,18.4481,37.3568,{"date":339,"open":340,"high":341,"low":340,"close":342,"change":343,"percent_change":344,"volume":345,"transactions":295,"vwap":346},"2026-09-10",36.88,36.92,36.9199,-0.3179,-0.85,475.4481,36.9215,{"date":348,"open":222,"high":349,"low":222,"close":349,"change":350,"percent_change":351,"volume":352,"transactions":353,"vwap":354},"2026-09-09",37.2378,-0.3666,-0.97,110.4481,14,37.2254,{"date":356,"open":357,"high":271,"low":358,"close":358,"change":359,"percent_change":360,"volume":361,"transactions":311,"vwap":362},"2026-09-08",37.62,37.6044,-0.2545,-0.67,257.4481,37.6425,{"date":364,"open":365,"high":365,"low":365,"close":365,"change":366,"percent_change":367,"volume":368,"transactions":311,"vwap":369},"2026-09-04",37.8589,-0.0405,-0.11,23.4481,37.8832,{"date":371,"open":372,"high":372,"low":372,"close":372,"change":373,"percent_change":374,"volume":375,"transactions":376,"vwap":377},"2026-09-03",37.8994,0.2981,0.79,95.4481,45,37.7653,{"date":379,"open":380,"high":380,"low":380,"close":380,"change":381,"percent_change":382,"volume":383,"transactions":190,"vwap":384},"2026-09-02",37.6013,0.1168,0.31,24.4481,37.5904,{"date":386,"open":387,"high":387,"low":387,"close":387,"change":388,"percent_change":389,"volume":390,"transactions":190,"vwap":391},"2026-09-01",37.4845,-0.4266,-1.13,31.4481,37.5756,{"date":393,"open":394,"high":394,"low":394,"close":394,"change":395,"percent_change":105,"volume":396,"transactions":183,"vwap":397},"2026-08-31",37.9111,-0.1822,52.4481,37.949,{"date":399,"open":400,"high":401,"low":400,"close":401,"change":402,"percent_change":100,"volume":403,"transactions":295,"vwap":404},"2026-08-28",38.03,38.0933,-0.1144,453.4481,38.0562,{"date":406,"open":407,"high":407,"low":407,"close":407,"change":408,"percent_change":188,"volume":409,"transactions":239,"vwap":410},"2026-08-27",38.2077,0.1963,15.4481,38.1456,{"date":412,"open":413,"high":414,"low":413,"close":414,"change":415,"percent_change":416,"volume":417,"transactions":183,"vwap":418},"2026-08-26",38.01,38.0114,-0.0503,-0.13,173.4481,38.0171,{"date":420,"open":421,"high":421,"low":421,"close":421,"change":422,"percent_change":423,"volume":424,"transactions":232,"vwap":425},"2026-08-25",38.0617,0.172,0.45,120.4481,37.9997,{"date":427,"open":428,"high":428,"low":429,"close":429,"change":430,"percent_change":431,"volume":432,"transactions":311,"vwap":433},"2026-08-24",37.93,37.8897,-0.0881,-0.23,4023.4481,37.9298,{"date":435,"open":400,"high":400,"low":436,"close":436,"change":437,"percent_change":438,"volume":439,"transactions":239,"vwap":440},"2026-08-21",37.9778,0.2452,0.65,118.4481,38.0214,{"date":442,"open":443,"high":443,"low":444,"close":444,"change":445,"percent_change":446,"volume":447,"transactions":303,"vwap":448},"2026-08-20",37.89,37.7326,-0.1575,-0.42,182.4481,37.8815,{"date":450,"open":451,"high":451,"low":451,"close":451,"change":452,"percent_change":453,"volume":454,"transactions":311,"vwap":455},"2026-08-19",37.8901,0.1072,0.28,94.4481,37.936,{"date":457,"open":458,"high":458,"low":458,"close":458,"change":459,"percent_change":351,"volume":460,"transactions":190,"vwap":461},"2026-08-18",37.7829,-0.3684,35.4481,37.8174,{"date":463,"open":464,"high":464,"low":464,"close":464,"change":465,"percent_change":466,"volume":409,"transactions":303,"vwap":467},"2026-08-17",38.1513,-0.0606,-0.16,38.2089,{"date":469,"open":470,"high":470,"low":471,"close":471,"change":472,"percent_change":473,"volume":474,"transactions":239,"vwap":475},"2026-08-14",38.22,38.2119,-0.2061,-0.54,1014.4481,38.221,{"date":477,"open":478,"high":479,"low":478,"close":479,"change":480,"percent_change":481,"volume":482,"transactions":190,"vwap":483},"2026-08-13",38.36,38.418,0.1432,0.37,421.9111,38.3811,{"date":485,"open":486,"high":486,"low":487,"close":488,"change":489,"percent_change":246,"volume":490,"transactions":190,"vwap":491},"2026-08-12",38.33,38.26,38.2748,0.1045,616.496162,38.3069,{"date":493,"open":494,"high":494,"low":494,"close":494,"change":495,"percent_change":496,"volume":497,"transactions":353,"vwap":498},"2026-08-11",38.1703,-0.0725,-0.19,67.4481,38.4055,{"date":500,"open":501,"high":502,"low":503,"close":503,"change":504,"percent_change":505,"volume":506,"transactions":190,"vwap":507},"2026-08-10",38.28,38.29,38.2428,-0.1511,-0.39,705.4481,38.2854,{"date":509,"open":510,"high":510,"low":510,"close":510,"change":511,"percent_change":512,"volume":513,"transactions":514,"vwap":515},"2026-08-07",38.3939,0.231,0.61,12.4481,12,38.405,{"date":517,"open":518,"high":518,"low":518,"close":518,"change":519,"percent_change":520,"volume":521,"transactions":183,"vwap":522},"2026-08-06",38.1629,-0.1303,-0.34,18.376858,38.1907,{"date":524,"open":24,"high":24,"low":525,"close":525,"change":526,"percent_change":367,"volume":424,"transactions":232,"vwap":527},"2026-08-05",38.2932,-0.0409,38.5232,{"date":529,"open":530,"high":531,"low":532,"close":532,"change":533,"percent_change":534,"volume":535,"transactions":536,"vwap":537},"2026-08-04",38.35,38.395,38.3341,0.5902,1.56,643.4481,25,38.3228,{"date":539,"open":540,"high":540,"low":540,"close":540,"change":541,"percent_change":542,"volume":543,"transactions":183,"vwap":544},"2026-08-03",37.7439,0.4739,1.27,46.4481,37.6705,{"date":546,"open":547,"high":547,"low":548,"close":548,"change":549,"percent_change":550,"volume":551,"transactions":190,"vwap":552},"2026-07-31",37.34,37.27,0.1594,0.43,251.4481,37.2719,{"date":554,"open":555,"high":556,"low":555,"close":556,"change":557,"percent_change":558,"volume":559,"transactions":183,"vwap":560},"2026-07-30",36.81,37.1106,0.8775,2.42,237.4481,36.8407,{"date":562,"open":563,"high":564,"low":563,"close":565,"change":566,"percent_change":567,"volume":568,"transactions":536,"vwap":569},"2026-07-29",36.19,36.33,36.2331,-0.3667,-1,514.4481,36.2571,{"date":571,"open":572,"high":572,"low":572,"close":572,"change":573,"percent_change":453,"volume":302,"transactions":303,"vwap":574},"2026-07-28",36.5998,0.1015,36.4562,{"date":576,"open":577,"high":577,"low":577,"close":577,"change":578,"percent_change":579,"volume":580,"transactions":183,"vwap":581},"2026-07-27",36.4983,0.1508,0.41,278.4481,36.5237,{"date":583,"open":584,"high":584,"low":584,"close":584,"change":585,"percent_change":586,"volume":587,"transactions":267,"vwap":588},"2026-07-24",36.3475,0.0168,0.05,90.7078,36.4383,{"date":590,"open":591,"high":591,"low":591,"close":591,"change":592,"percent_change":593,"volume":594,"transactions":183,"vwap":595},"2026-07-23",36.3307,-0.4852,-1.32,63.7078,36.3482,{"date":597,"open":598,"high":290,"low":599,"close":599,"change":600,"percent_change":601,"volume":602,"transactions":603,"vwap":604},"2026-07-22",36.8601,36.8159,-0.075,-0.2,1090.7078,26,36.8903,{"date":606,"open":607,"high":607,"low":607,"close":607,"change":608,"percent_change":609,"volume":610,"transactions":183,"vwap":611},"2026-07-21",36.8909,0.3105,0.85,121.7078,36.8017,{"date":613,"open":614,"high":614,"low":615,"close":615,"change":616,"percent_change":617,"volume":618,"transactions":232,"vwap":619},"2026-07-20",36.7499,36.5804,-0.1213,-0.33,267.7078,36.7266,{"date":621,"open":622,"high":622,"low":623,"close":623,"change":624,"percent_change":625,"volume":626,"transactions":627,"vwap":628},"2026-07-17",36.7792,36.7017,-0.343,-0.93,193.7078,21,36.7601,{"date":630,"open":254,"high":631,"low":632,"close":632,"change":633,"percent_change":634,"volume":635,"transactions":636,"vwap":637},"2026-07-16",37.28,37.0447,-0.2084,-0.56,2143.7078,51,37.2175,{"date":639,"open":640,"high":640,"low":640,"close":640,"change":641,"percent_change":198,"volume":642,"transactions":353,"vwap":643},"2026-07-15",37.2531,0.1992,14.7078,37.2268,{"date":645,"open":646,"high":646,"low":647,"close":647,"change":648,"percent_change":649,"volume":650,"transactions":239,"vwap":651},"2026-07-14",37.0799,37.0539,0.2448,0.67,149.7078,37.0622,{"date":653,"open":654,"high":654,"low":655,"close":655,"change":656,"percent_change":657,"volume":658,"transactions":603,"vwap":659},"2026-07-13",36.98,36.8091,-0.4519,-1.21,257.1428,36.9083,{"date":661,"open":662,"high":663,"low":662,"close":663,"change":664,"percent_change":665,"volume":666,"transactions":9,"vwap":663},"2026-07-10",37.13,37.261,0.069,0.19,400,{"date":668,"open":669,"high":254,"low":669,"close":670,"change":671,"percent_change":198,"volume":672,"transactions":9,"vwap":670},"2026-07-09",37.14,37.192,0.2,900,{"date":674,"open":675,"high":675,"low":675,"close":675,"change":676,"percent_change":223,"volume":677,"transactions":9,"vwap":675},"2026-07-08",36.992,-0.136,200,{"date":679,"open":680,"high":680,"low":680,"close":680,"change":681,"percent_change":682,"volume":683,"transactions":9,"vwap":680},"2026-07-07",37.128,-0.422,-1.12,100,{"date":685,"open":686,"high":686,"low":686,"close":686,"change":687,"percent_change":688,"volume":683,"transactions":9,"vwap":686},"2026-07-06",37.55,0.427,1.15,{"date":690,"open":255,"high":255,"low":691,"close":692,"change":693,"percent_change":230,"volume":672,"transactions":9,"vwap":692},"2026-07-02",36.9,37.123,0.024,{"date":695,"open":696,"high":696,"low":696,"close":696,"change":697,"percent_change":698,"volume":683,"transactions":9,"vwap":696},"2026-07-01",37.098999,-0.327,-0.87,{"date":700,"open":701,"high":702,"low":701,"close":702,"change":703,"percent_change":704,"volume":705,"transactions":9,"vwap":702},"2026-06-30",37.18,37.426,0.447,1.21,1300,{"date":707,"open":290,"high":708,"low":290,"close":708,"change":709,"percent_change":710,"volume":677,"transactions":9,"vwap":708},"2026-06-29",36.979,0.472,1.29,{"date":712,"open":713,"high":713,"low":713,"close":713,"change":714,"percent_change":156,"volume":683,"transactions":9,"vwap":713},"2026-06-26",36.507,-0.089,{"date":716,"open":717,"high":717,"low":718,"close":718,"change":719,"percent_change":720,"volume":721,"transactions":9,"vwap":718},"2026-06-25",36.72,36.596,0.116,0.32,300,{"date":723,"open":724,"high":724,"low":725,"close":725,"change":726,"percent_change":727,"volume":677,"transactions":9,"vwap":725},"2026-06-24",36.525,36.48,0.051,0.14,{"date":729,"open":730,"high":730,"low":731,"close":731,"change":732,"percent_change":733,"volume":734,"transactions":9,"vwap":731},"2026-06-23",36.445,36.429,-0.772,-2.08,1100,{"date":736,"open":737,"high":737,"low":738,"close":739,"change":740,"percent_change":617,"volume":741,"transactions":9,"vwap":739},"2026-06-22",37.23,37.165,37.201,-0.125,2900,{"date":743,"open":744,"high":745,"low":744,"close":745,"change":746,"percent_change":747,"volume":677,"transactions":9,"vwap":745},"2026-06-18",37.32,37.326,0.636,1.73,{"date":749,"open":750,"high":750,"low":750,"close":750,"change":751,"percent_change":752,"volume":683,"transactions":9,"vwap":750},"2026-06-17",36.69,-0.393,-1.06,{"date":754,"open":255,"high":255,"low":755,"close":755,"change":756,"percent_change":161,"volume":677,"transactions":9,"vwap":755},"2026-06-16",37.083,-0.093,{"date":758,"open":759,"high":759,"low":759,"close":759,"change":760,"percent_change":761,"volume":683,"transactions":9,"vwap":759},"2026-06-15",37.176,0.566,1.55,{"date":763,"open":764,"high":765,"low":764,"close":766,"change":767,"percent_change":768,"volume":769,"transactions":9,"vwap":766},"2026-06-12",36.53,36.65,36.61,0.105,0.29,2000,{"date":771,"open":772,"high":773,"low":774,"close":773,"change":775,"percent_change":776,"volume":174,"transactions":9,"vwap":773},"2026-06-11",35.98,36.505,35.94,0.69,1.93,{"date":778,"open":779,"high":779,"low":780,"close":780,"change":781,"percent_change":782,"volume":721,"transactions":9,"vwap":780},"2026-06-10",36.22,35.815,-0.611,-1.68,{"date":784,"open":785,"high":786,"low":787,"close":788,"change":789,"percent_change":790,"volume":791,"transactions":9,"vwap":788},"2026-06-09",36.23,36.46,36,36.426,0.048,0.13,3500,{"date":793,"open":766,"high":766,"low":794,"close":794,"change":795,"percent_change":382,"volume":677,"transactions":9,"vwap":794},"2026-06-08",36.378,0.111,{"date":797,"open":316,"high":316,"low":798,"close":798,"change":799,"percent_change":800,"volume":801,"transactions":9,"vwap":798},"2026-06-05",36.267,-1.101,-2.95,800,{"date":803,"open":804,"high":243,"low":805,"close":805,"change":719,"percent_change":382,"volume":666,"transactions":9,"vwap":805},"2026-06-04",37.38,37.368,{"date":807,"open":243,"high":243,"low":808,"close":808,"change":809,"percent_change":810,"volume":174,"transactions":9,"vwap":808},"2026-06-03",37.252,-0.268,-0.71,{"date":812,"open":280,"high":280,"low":280,"close":280,"change":813,"percent_change":71,"volume":677,"transactions":9,"vwap":280},"2026-06-02",0.028,{"date":815,"open":816,"high":816,"low":816,"close":816,"change":817,"percent_change":818,"volume":683,"transactions":9,"vwap":816},"2026-06-01",37.492,0.155,0.42,{"date":820,"open":281,"high":281,"low":821,"close":821,"change":600,"percent_change":601,"volume":822,"transactions":9,"vwap":821},"2026-05-29",37.337,500,{"date":824,"open":825,"high":825,"low":825,"close":825,"change":826,"percent_change":827,"volume":683,"transactions":9,"vwap":825},"2026-05-28",37.412,0.191,0.51,{"date":829,"open":830,"high":831,"low":701,"close":831,"change":832,"percent_change":833,"volume":834,"transactions":9,"vwap":831},"2026-05-27",37.19,37.221,0.036,0.1,600,{"date":836,"open":837,"high":837,"low":837,"close":837,"change":703,"percent_change":838,"volume":683,"transactions":9,"vwap":837},"2026-05-26",37.185,1.22,{"date":840,"open":841,"high":841,"low":841,"close":841,"change":842,"percent_change":843,"volume":683,"transactions":9,"vwap":841},"2026-05-22",36.738,0.013,0.04,{"date":845,"open":846,"high":846,"low":847,"close":847,"change":848,"percent_change":382,"volume":721,"transactions":9,"vwap":847},"2026-05-21",36.78,36.725,0.114,{"date":850,"open":851,"high":852,"low":851,"close":852,"change":853,"percent_change":854,"volume":677,"transactions":9,"vwap":852},"2026-05-20",36.55,36.611,0.48,1.33,{"date":856,"open":857,"high":857,"low":857,"close":857,"change":617,"percent_change":858,"volume":683,"transactions":9,"vwap":857},"2026-05-19",36.131,-0.91,{"date":860,"open":861,"high":861,"low":861,"close":861,"change":862,"percent_change":671,"volume":683,"transactions":9,"vwap":861},"2026-05-18",36.461,0.074,{"date":864,"open":865,"high":866,"low":867,"close":867,"change":868,"percent_change":869,"volume":174,"transactions":9,"vwap":867},"2026-05-15",36.5,36.555,36.387,-0.601,-1.62,{"date":871,"open":872,"high":873,"low":872,"close":873,"change":874,"percent_change":875,"volume":677,"transactions":9,"vwap":873},"2026-05-14",36.975,36.988,0.21,0.57,{"date":877,"open":878,"high":878,"low":878,"close":878,"change":879,"percent_change":880,"volume":683,"transactions":9,"vwap":878},"2026-05-13",36.778,0.276,0.76,{"date":882,"open":865,"high":883,"low":884,"close":883,"change":885,"percent_change":886,"volume":887,"transactions":9,"vwap":883},"2026-05-12",36.502,36.385,-0.269,-0.73,1600,{"date":889,"open":890,"high":890,"low":891,"close":891,"change":892,"percent_change":144,"volume":721,"transactions":9,"vwap":891},"2026-05-11",36.8,36.771,-0.006,{"date":894,"open":316,"high":895,"low":316,"close":895,"change":896,"percent_change":897,"volume":683,"transactions":9,"vwap":895},"2026-05-08",36.777,0.286,0.78,{"date":899,"open":900,"high":900,"low":901,"close":901,"change":902,"percent_change":903,"volume":721,"transactions":9,"vwap":901},"2026-05-07",36.741,36.491,-0.425,-1.15,{"date":905,"open":906,"high":907,"low":906,"close":907,"change":908,"percent_change":909,"volume":683,"transactions":9,"vwap":907},"2026-05-06",36.84,36.916,0.71,1.96,{"date":911,"open":912,"high":913,"low":912,"close":914,"change":915,"percent_change":284,"volume":916,"transactions":9,"vwap":914},"2026-05-05",36.12,36.3,36.206,0.347,2100,{"date":918,"open":919,"high":919,"low":919,"close":919,"change":920,"percent_change":921,"volume":683,"transactions":9,"vwap":919},"2026-05-04",35.859,-0.251,-0.7,{"date":923,"open":924,"high":924,"low":924,"close":924,"change":925,"percent_change":926,"volume":683,"transactions":9,"vwap":924},"2026-05-01",36.11,0.123,0.34,{"date":928,"open":929,"high":930,"low":929,"close":930,"change":931,"percent_change":932,"volume":721,"transactions":9,"vwap":930},"2026-04-30",35.695,35.987,0.755,2.14,{"date":934,"open":935,"high":935,"low":936,"close":937,"change":309,"percent_change":938,"volume":939,"transactions":9,"vwap":937},"2026-04-29",35.26,35.12,35.232,-0.51,1800,{"date":941,"open":942,"high":942,"low":942,"close":942,"change":943,"percent_change":944,"volume":721,"transactions":9,"vwap":942},"2026-04-28",35.412,-0.338,-0.95,{"date":946,"open":947,"high":947,"low":948,"close":947,"change":949,"percent_change":246,"volume":887,"transactions":9,"vwap":947},"2026-04-27",35.75,35.71,0.096,{"date":951,"open":952,"high":952,"low":952,"close":952,"change":953,"percent_change":954,"volume":683,"transactions":9,"vwap":952},"2026-04-24",35.654,0.292,0.83,{"date":956,"open":957,"high":957,"low":957,"close":957,"change":958,"percent_change":360,"volume":683,"transactions":9,"vwap":957},"2026-04-23",35.362,-0.239,{"date":960,"open":961,"high":962,"low":961,"close":962,"change":963,"percent_change":964,"volume":822,"transactions":9,"vwap":962},"2026-04-22",35.45,35.601,0.241,0.68,{"date":966,"open":967,"high":967,"low":968,"close":968,"change":969,"percent_change":970,"volume":822,"transactions":9,"vwap":968},"2026-04-21",35.785,35.36,-0.371,-1.04,{"date":972,"open":973,"high":973,"low":973,"close":973,"change":974,"percent_change":975,"volume":683,"transactions":9,"vwap":973},"2026-04-20",35.731,-0.096,-0.27,{"date":977,"open":978,"high":978,"low":978,"close":978,"change":979,"percent_change":534,"volume":683,"transactions":9,"vwap":978},"2026-04-17",35.827,0.549,{"date":981,"open":982,"high":982,"low":982,"close":982,"change":983,"percent_change":984,"volume":677,"transactions":9,"vwap":982},"2026-04-16",35.278,0.001,0,{"date":986,"open":987,"high":987,"low":987,"close":987,"change":988,"percent_change":989,"volume":683,"transactions":9,"vwap":987},"2026-04-15",35.277,0.107,0.3,{"date":991,"open":992,"high":992,"low":992,"close":992,"change":993,"percent_change":704,"volume":683,"transactions":9,"vwap":992},"2026-04-14",35.17,0.422,{"date":995,"open":996,"high":996,"low":996,"close":996,"change":997,"percent_change":998,"volume":683,"transactions":9,"vwap":996},"2026-04-13",34.748,0.342,0.99,{"date":1000,"open":1001,"high":1002,"low":1001,"close":1002,"change":1003,"percent_change":230,"volume":677,"transactions":9,"vwap":1002},"2026-04-10",34.37,34.406,0.02,{"date":1005,"open":1006,"high":1006,"low":1006,"close":1006,"change":1007,"percent_change":671,"volume":683,"transactions":9,"vwap":1006},"2026-04-09",34.386,0.068,{"date":1009,"open":1010,"high":1010,"low":1010,"close":1010,"change":1011,"percent_change":1012,"volume":683,"transactions":9,"vwap":1010},"2026-04-08",34.318,1.213,3.66,{"date":1014,"open":1015,"high":1016,"low":1015,"close":1016,"change":1017,"percent_change":586,"volume":822,"transactions":9,"vwap":1016},"2026-04-07",32.965,33.105,0.017,{"date":1019,"open":1020,"high":1021,"low":218,"close":1021,"change":1022,"percent_change":827,"volume":666,"transactions":9,"vwap":1021},"2026-04-06",33.029999,33.088001,0.168,{"date":1024,"open":1025,"high":1026,"low":1025,"close":1026,"change":1027,"percent_change":617,"volume":939,"transactions":9,"vwap":1026},"2026-04-02",32.45,32.92,-0.109,{"date":1029,"open":1030,"high":1031,"low":218,"close":1032,"change":1033,"percent_change":1034,"volume":801,"transactions":9,"vwap":1032},"2026-04-01",33.039001,33.040001,33.028999,0.332,1.02,{"date":1036,"open":1037,"high":1038,"low":1037,"close":1038,"change":1039,"percent_change":1040,"volume":834,"transactions":9,"vwap":1038},"2026-03-31",32.6,32.697,1.01,3.19,{"date":1042,"open":1043,"high":1043,"low":25,"close":25,"change":1044,"percent_change":1045,"volume":721,"transactions":9,"vwap":25},"2026-03-30",31.83,-0.084,-0.26,{"date":1047,"open":1048,"high":1049,"low":1048,"close":1050,"change":1051,"percent_change":1052,"volume":1053,"transactions":9,"vwap":1050},"2026-03-27",31.69,31.79,31.771,-0.634,-1.96,8400,{"date":1055,"open":1056,"high":1056,"low":1056,"close":1056,"change":1057,"percent_change":1058,"volume":683,"transactions":9,"vwap":1056},"2026-03-26",32.405,-0.57,-1.73,{"date":1060,"open":1061,"high":1061,"low":1061,"close":1061,"change":1062,"percent_change":998,"volume":683,"transactions":9,"vwap":1061},"2026-03-25",32.975,0.324,{"date":1064,"open":1065,"high":1065,"low":1065,"close":1065,"change":1066,"percent_change":1067,"volume":683,"transactions":9,"vwap":1065},"2026-03-24",32.651,-0.244,-0.74,{"date":1069,"open":1070,"high":1070,"low":1070,"close":1070,"change":1071,"percent_change":1072,"volume":677,"transactions":9,"vwap":1070},"2026-03-23",32.895,0.588,1.82,{"date":1074,"open":1075,"high":1075,"low":1075,"close":1075,"change":1076,"percent_change":1077,"volume":677,"transactions":9,"vwap":1075},"2026-03-20",32.307,-0.708,-2.14,{"date":1079,"open":1080,"high":1080,"low":1080,"close":1080,"change":367,"percent_change":617,"volume":683,"transactions":9,"vwap":1080},"2026-03-19",33.014999,{"date":1082,"open":1083,"high":1083,"low":1084,"close":1084,"change":1085,"percent_change":1086,"volume":721,"transactions":9,"vwap":1084},"2026-03-18",33.22,33.125,-0.445,-1.33,{"date":1088,"open":1089,"high":1089,"low":1089,"close":1089,"change":813,"percent_change":1090,"volume":677,"transactions":9,"vwap":1089},"2026-03-17",33.57,0.08,{"date":1092,"open":1093,"high":1093,"low":1093,"close":1093,"change":1094,"percent_change":1095,"volume":683,"transactions":9,"vwap":1093},"2026-03-16",33.542,0.528,1.6,{"date":1097,"open":1098,"high":1098,"low":1099,"close":1099,"change":1100,"percent_change":1101,"volume":801,"transactions":9,"vwap":1099},"2026-03-13",33.123,33.014,-0.326,-0.98,{"date":1103,"open":1104,"high":1105,"low":1106,"close":1104,"change":1107,"percent_change":1108,"volume":916,"transactions":9,"vwap":1104},"2026-03-12",33.34,33.37,33.26,-0.47,-1.39,{"date":1110,"open":1111,"high":1112,"low":1111,"close":1112,"change":1113,"percent_change":1114,"volume":801,"transactions":9,"vwap":1112},"2026-03-11",33.795,33.81,-0.009,-0.03,{"date":1116,"open":1117,"high":1118,"low":1119,"close":1119,"change":1120,"percent_change":1121,"volume":1122,"transactions":9,"vwap":1119},"2026-03-10",34.07,34.2,33.819,0.005,0.01,1200,{"date":1124,"open":1125,"high":1126,"low":1125,"close":1126,"change":1127,"percent_change":284,"volume":666,"transactions":9,"vwap":1126},"2026-03-09",33.248,33.814,0.326,{"date":1129,"open":1130,"high":1130,"low":1131,"close":1131,"change":681,"percent_change":1132,"volume":834,"transactions":9,"vwap":1131},"2026-03-06",33.63,33.488,-1.24,{"date":1134,"open":1135,"high":1136,"low":1137,"close":1136,"change":1138,"percent_change":1108,"volume":1139,"transactions":9,"vwap":1136},"2026-03-05",33.84,33.91,33.645,-0.478,2700,{"date":1141,"open":1142,"high":1143,"low":1142,"close":1144,"change":1145,"percent_change":1146,"volume":1147,"transactions":9,"vwap":1144},"2026-03-04",34.36,34.39,34.388,0.299,0.88,3000,{"date":1149,"open":1150,"high":1151,"low":1152,"close":1152,"change":1153,"percent_change":1154,"volume":1122,"transactions":9,"vwap":1152},"2026-03-03",34.092999,34.12,34.089001,-0.731,-2.1,{"date":1156,"open":1157,"high":1157,"low":1157,"close":1157,"change":149,"percent_change":567,"volume":683,"transactions":9,"vwap":1157},"2026-03-02",34.82,{"date":1159,"open":992,"high":992,"low":992,"close":992,"change":1160,"percent_change":1121,"volume":683,"transactions":9,"vwap":992},"2026-02-27",0.002,{"date":1162,"open":1163,"high":1163,"low":1163,"close":1163,"change":1164,"percent_change":617,"volume":683,"transactions":9,"vwap":1163},"2026-02-26",35.168,-0.115,{"date":1166,"open":1167,"high":1168,"low":1167,"close":1168,"change":1169,"percent_change":1170,"volume":677,"transactions":9,"vwap":1168},"2026-02-25",35.28,35.283,0.205,0.58,{"date":1172,"open":1173,"high":1174,"low":1173,"close":1174,"change":1175,"percent_change":1176,"volume":822,"transactions":9,"vwap":1174},"2026-02-24",34.93,35.077999,0.364,1.05,{"date":1178,"open":1179,"high":1179,"low":1179,"close":1179,"change":1180,"percent_change":1181,"volume":683,"transactions":9,"vwap":1179},"2026-02-23",34.714,-0.284,-0.81,{"date":1183,"open":1184,"high":1185,"low":1184,"close":1185,"change":1186,"percent_change":1187,"volume":801,"transactions":9,"vwap":1185},"2026-02-20",34.965,34.998,0.406,1.17,{"date":1189,"open":1190,"high":1190,"low":1190,"close":1190,"change":1191,"percent_change":1192,"volume":683,"transactions":9,"vwap":1190},"2026-02-19",34.592,-0.152,-0.44,{"date":1194,"open":1195,"high":1195,"low":1195,"close":1195,"change":1196,"percent_change":382,"volume":677,"transactions":9,"vwap":1195},"2026-02-18",34.744,0.109,{"date":1198,"open":1199,"high":1200,"low":1199,"close":1200,"change":1201,"percent_change":1202,"volume":666,"transactions":9,"vwap":1200},"2026-02-17",34.585,34.635,-0.015,-0.04,{"date":1204,"open":1205,"high":1205,"low":1206,"close":1206,"change":1207,"percent_change":274,"volume":666,"transactions":9,"vwap":1206},"2026-02-13",34.695,34.65,0.042,{"date":1209,"open":1210,"high":1210,"low":1210,"close":1210,"change":1211,"percent_change":1212,"volume":677,"transactions":9,"vwap":1210},"2026-02-12",34.608,-0.417,-1.19,{"date":1214,"open":1215,"high":1215,"low":1215,"close":1215,"change":1216,"percent_change":1217,"volume":677,"transactions":9,"vwap":1215},"2026-02-11",35.025002,0.063,0.18,{"date":1219,"open":1220,"high":1220,"low":1220,"close":1220,"change":1221,"percent_change":1003,"volume":677,"transactions":9,"vwap":1220},"2026-02-10",34.962,0.007,{"date":1223,"open":1224,"high":1224,"low":1224,"close":1224,"change":1225,"percent_change":649,"volume":683,"transactions":9,"vwap":1224},"2026-02-09",34.955,0.234,{"date":1227,"open":1228,"high":1229,"low":1228,"close":1229,"change":1230,"percent_change":776,"volume":822,"transactions":9,"vwap":1229},"2026-02-06",34.4,34.721,0.659,{"date":1232,"open":1135,"high":1233,"low":1135,"close":1234,"change":1235,"percent_change":1236,"volume":1237,"transactions":9,"vwap":1234},"2026-02-05",34.131,34.062,-0.361,-1.05,4800,{"date":1239,"open":1240,"high":1240,"low":1241,"close":1241,"change":1242,"percent_change":144,"volume":666,"transactions":9,"vwap":1241},"2026-02-04",34.64,34.423,-0.007,{"date":1244,"open":1245,"high":1245,"low":1246,"close":1246,"change":1247,"percent_change":1248,"volume":1249,"transactions":9,"vwap":1246},"2026-02-03",34.704,34.43,-0.375,-1.08,3200,{"date":1251,"open":1252,"high":1253,"low":1252,"close":1253,"change":1127,"percent_change":1254,"volume":174,"transactions":9,"vwap":1253},"2026-02-02",34.665,34.805,0.95,{"date":1256,"open":1257,"high":1257,"low":1258,"close":1259,"change":1260,"percent_change":886,"volume":1261,"transactions":9,"vwap":1259},"2026-01-30",34.73,34.44,34.479,-0.252,1400,{"date":1263,"open":1264,"high":1265,"low":1264,"close":1265,"change":1266,"percent_change":37,"volume":1147,"transactions":9,"vwap":1265},"2026-01-29",34.38,34.731,-0.078,{"date":1268,"open":1269,"high":1270,"low":1269,"close":1270,"change":1271,"percent_change":45,"volume":721,"transactions":9,"vwap":1270},"2026-01-28",34.804,34.809,-0.073,{"date":1273,"open":1274,"high":1274,"low":1274,"close":1274,"change":1275,"percent_change":1039,"volume":683,"transactions":9,"vwap":1274},"2026-01-27",34.882,0.348,{"date":1277,"open":1278,"high":1278,"low":1278,"close":1278,"change":1279,"percent_change":72,"volume":683,"transactions":9,"vwap":1278},"2026-01-26",34.534,0.163,{"date":1281,"open":1282,"high":1282,"low":1282,"close":1282,"change":1283,"percent_change":382,"volume":683,"transactions":9,"vwap":1282},"2026-01-23",34.371,0.106,{"date":1285,"open":1286,"high":1286,"low":1286,"close":1286,"change":1287,"percent_change":818,"volume":683,"transactions":9,"vwap":1286},"2026-01-22",34.265,0.145,{"date":1289,"open":1151,"high":1151,"low":1151,"close":1151,"change":1290,"percent_change":1034,"volume":677,"transactions":9,"vwap":1151},"2026-01-21",0.346,{"date":1292,"open":1293,"high":1293,"low":1294,"close":1294,"change":1295,"percent_change":1296,"volume":721,"transactions":9,"vwap":1294},"2026-01-20",34.042,33.774,-0.693,-2.01,{"date":1298,"open":1299,"high":1299,"low":1299,"close":1299,"change":789,"percent_change":727,"volume":683,"transactions":9,"vwap":1299},"2026-01-16",34.467,{"date":1301,"open":1302,"high":1302,"low":1302,"close":1302,"change":790,"percent_change":1303,"volume":683,"transactions":9,"vwap":1302},"2026-01-15",34.419,0.38,{"date":1305,"open":1306,"high":1307,"low":1306,"close":1307,"change":1308,"percent_change":601,"volume":1122,"transactions":9,"vwap":1307},"2026-01-14",34.09,34.289,-0.07,{"date":1310,"open":1311,"high":1312,"low":1313,"close":1312,"change":1314,"percent_change":1315,"volume":1316,"transactions":9,"vwap":1312},"2026-01-13",34.339,34.359,34.32,-0.172,-0.5,1700,{"date":1318,"open":1319,"high":1319,"low":1320,"close":1320,"change":1321,"percent_change":1322,"volume":666,"transactions":9,"vwap":1320},"2026-01-12",34.56,34.531,0.135,0.39,{"date":1324,"open":1325,"high":1326,"low":1327,"close":1326,"change":1328,"percent_change":374,"volume":721,"transactions":9,"vwap":1326},"2026-01-09",34.277,34.396,34.21,0.271,{"date":1330,"open":1331,"high":1331,"low":1331,"close":1331,"change":1332,"percent_change":1333,"volume":683,"transactions":9,"vwap":1331},"2026-01-08",34.125,-0.021,-0.06,{"date":1335,"open":1336,"high":1337,"low":1338,"close":1338,"change":1266,"percent_change":431,"volume":1122,"transactions":9,"vwap":1338},"2026-01-07",34.26,34.3,34.146,{"date":1340,"open":1286,"high":1286,"low":1341,"close":1341,"change":1342,"percent_change":1343,"volume":721,"transactions":9,"vwap":1341},"2026-01-06",34.224,0.251,0.74,{"date":1345,"open":1346,"high":1346,"low":1347,"close":1347,"change":1348,"percent_change":649,"volume":677,"transactions":9,"vwap":1347},"2026-01-05",34.02,33.973,0.227,{"date":1350,"open":1351,"high":1352,"low":1351,"close":1352,"change":1353,"percent_change":512,"volume":734,"transactions":9,"vwap":1352},"2026-01-02",33.735,33.746,0.203,{"date":1355,"open":1356,"high":1356,"low":1357,"close":1357,"change":1358,"percent_change":1359,"volume":666,"transactions":9,"vwap":1357},"2025-12-31",33.64,33.543,-0.198,-0.59,{"date":1361,"open":1362,"high":1362,"low":1363,"close":1363,"change":1221,"percent_change":1003,"volume":683,"transactions":9,"vwap":1363},"2025-12-30",33.83,33.741,{"date":1365,"open":1366,"high":1366,"low":1366,"close":1366,"change":600,"percent_change":37,"volume":721,"transactions":9,"vwap":1366},"2025-12-29",33.734,{"date":1368,"open":1369,"high":1369,"low":1369,"close":1369,"change":1370,"percent_change":768,"volume":683,"transactions":9,"vwap":1369},"2025-12-26",33.809,0.099,{"date":1372,"open":1373,"high":1373,"low":1373,"close":1373,"change":1374,"percent_change":1375,"volume":683,"transactions":9,"vwap":1373},"2025-12-24",33.71,0.085,0.25,{"date":1377,"open":1378,"high":1379,"low":1380,"close":1379,"change":1381,"percent_change":875,"volume":672,"transactions":9,"vwap":1379},"2025-12-23",33.62,33.625,33.59,0.192,{"date":1383,"open":1384,"high":1385,"low":1384,"close":1386,"change":1387,"percent_change":1170,"volume":822,"transactions":9,"vwap":1386},"2025-12-22",33.33,33.46,33.433,0.194,{"date":1389,"open":1390,"high":1390,"low":1390,"close":1390,"change":1391,"percent_change":1392,"volume":683,"transactions":9,"vwap":1390},"2025-12-19",33.239,0.185,0.56,{"date":1394,"open":1395,"high":1395,"low":1396,"close":1396,"change":879,"percent_change":1397,"volume":1398,"transactions":9,"vwap":1396},"2025-12-18",33.098999,33.054001,0.84,2300,{"date":1400,"open":1401,"high":1401,"low":1401,"close":1401,"change":1402,"percent_change":1212,"volume":683,"transactions":9,"vwap":1401},"2025-12-17",32.778,-0.396,{"date":1404,"open":1405,"high":1406,"low":1405,"close":1406,"change":1407,"percent_change":115,"volume":666,"transactions":9,"vwap":1406},"2025-12-16",33.107,33.174,-0.105,{"date":1409,"open":1410,"high":1410,"low":1106,"close":1411,"change":1412,"percent_change":1413,"volume":734,"transactions":9,"vwap":1411},"2025-12-15",33.3,33.279,0.055,0.17,{"date":1415,"open":1416,"high":1416,"low":1416,"close":1416,"change":1417,"percent_change":1418,"volume":1122,"transactions":9,"vwap":1416},"2025-12-12",33.224,-0.618,-1.83,{"date":1420,"open":1421,"high":1421,"low":1421,"close":1421,"change":1422,"percent_change":1423,"volume":683,"transactions":9,"vwap":1421},"2025-12-11",33.842,-0.018,-0.05,{"date":1425,"open":1356,"high":1426,"low":1356,"close":1427,"change":1428,"percent_change":1429,"volume":672,"transactions":9,"vwap":1427},"2025-12-10",33.884,33.86,0.321,0.96,{"date":1431,"open":1380,"high":1380,"low":1432,"close":1432,"change":1433,"percent_change":1434,"volume":822,"transactions":9,"vwap":1432},"2025-12-09",33.539,-0.051,-0.15,{"date":1436,"open":1437,"high":1130,"low":1380,"close":1380,"change":1438,"percent_change":1107,"volume":1439,"transactions":9,"vwap":1380},"2025-12-08",33.6,-0.158,6300,{"date":1441,"open":1442,"high":1369,"low":1443,"close":1443,"change":1444,"percent_change":246,"volume":939,"transactions":9,"vwap":1443},"2025-12-05",33.775,33.748,0.091,{"date":1446,"open":1447,"high":1447,"low":1447,"close":1447,"change":1333,"percent_change":309,"volume":683,"transactions":9,"vwap":1447},"2025-12-04",33.657,{"date":1449,"open":1450,"high":1450,"low":1450,"close":1450,"change":833,"percent_change":989,"volume":683,"transactions":9,"vwap":1450},"2025-12-03",33.717,{"date":1452,"open":1453,"high":1453,"low":1453,"close":1453,"change":1454,"percent_change":1455,"volume":683,"transactions":9,"vwap":1453},"2025-12-02",33.617,0.088,0.26,{"date":1457,"open":1458,"high":1458,"low":1459,"close":1459,"change":1460,"percent_change":1315,"volume":677,"transactions":9,"vwap":1459},"2025-12-01",33.58,33.529,-0.17,{"date":1462,"open":1463,"high":1463,"low":1463,"close":1463,"change":862,"percent_change":1464,"volume":683,"transactions":9,"vwap":1463},"2025-11-28",33.699,0.22,{"date":1466,"open":1378,"high":1379,"low":1378,"close":1379,"change":1467,"percent_change":374,"volume":666,"transactions":9,"vwap":1379},"2025-11-26",0.265,{"date":1469,"open":218,"high":1470,"low":218,"close":1470,"change":1471,"percent_change":1472,"volume":683,"transactions":9,"vwap":1470},"2025-11-25",33.36,0.416,1.26,{"date":1474,"open":1475,"high":1476,"low":1475,"close":1476,"change":1477,"percent_change":1478,"volume":677,"transactions":9,"vwap":1476},"2025-11-24",32.89,32.944,0.319,0.98,{"date":1480,"open":1481,"high":1482,"low":1481,"close":1483,"change":1484,"percent_change":1485,"volume":721,"transactions":9,"vwap":1483},"2025-11-21",32.46,32.68,32.625,0.354,1.1,{"date":1487,"open":1488,"high":1488,"low":1489,"close":1489,"change":1490,"percent_change":1491,"volume":801,"transactions":9,"vwap":1489},"2025-11-20",32.52,32.271,-0.516,-1.57,{"date":1493,"open":1494,"high":1494,"low":1495,"close":1495,"change":1374,"percent_change":1455,"volume":822,"transactions":9,"vwap":1495},"2025-11-19",32.98,32.787,{"date":1497,"open":1498,"high":1499,"low":1498,"close":1499,"change":1500,"percent_change":52,"volume":677,"transactions":9,"vwap":1499},"2025-11-18",32.57,32.702,-0.216,{"date":1502,"open":1503,"high":1503,"low":1504,"close":1505,"change":1506,"percent_change":752,"volume":1507,"transactions":9,"vwap":1505},"2025-11-17",33.27,32.84,32.918,-0.354,11400,{"date":1509,"open":1510,"high":1511,"low":1510,"close":1511,"change":1512,"percent_change":161,"volume":683,"transactions":9,"vwap":1511},"2025-11-14",33.18,33.272,-0.082,{"date":1514,"open":1515,"high":1515,"low":1516,"close":1517,"change":1518,"percent_change":1519,"volume":1520,"transactions":9,"vwap":1517},"2025-11-13",33.73,33.35,33.354,-0.477,-1.41,6500,{"date":1522,"open":1136,"high":1136,"low":1523,"close":1524,"change":1525,"percent_change":1526,"volume":1527,"transactions":9,"vwap":1524},"2025-11-12",33.8,33.831,0.038,0.11,7500,{"date":1529,"open":1530,"high":1531,"low":1532,"close":1532,"change":1533,"percent_change":1534,"volume":887,"transactions":9,"vwap":1532},"2025-11-11",33.804,33.813,33.793,0.148,0.44,{"date":1536,"open":1537,"high":1137,"low":1537,"close":1137,"change":1538,"percent_change":1539,"volume":1540,"transactions":9,"vwap":1137},"2025-11-10",33.53,0.462,1.39,5100,{"date":1542,"open":1543,"high":1544,"low":1543,"close":1544,"change":144,"percent_change":1333,"volume":1545,"transactions":9,"vwap":1544},"2025-11-07",32.86,33.183,9700,{"date":1547,"open":1548,"high":1384,"low":1510,"close":1549,"change":1550,"percent_change":1551,"volume":1552,"transactions":9,"vwap":1549},"2025-11-06",33.2,33.203,-0.333,-0.99,6100,{"date":1554,"open":1458,"high":1458,"low":1555,"close":1555,"change":1556,"percent_change":964,"volume":1139,"transactions":9,"vwap":1555},"2025-11-05",33.536,0.226,{"date":1558,"open":1559,"high":1559,"low":1559,"close":1559,"change":1560,"percent_change":1212,"volume":677,"transactions":9,"vwap":1559},"2025-11-04",33.31,-0.401,{"date":1562,"open":1563,"high":1563,"low":1563,"close":1563,"change":1564,"percent_change":727,"volume":683,"transactions":9,"vwap":1563},"2025-11-03",33.711,0.047,{"date":1566,"open":1567,"high":1568,"low":1567,"close":1568,"change":1569,"percent_change":1308,"volume":721,"transactions":9,"vwap":1568},"2025-10-31",33.55,33.664,-0.025,{"date":1571,"open":1362,"high":1572,"low":1573,"close":1573,"change":1574,"percent_change":1575,"volume":801,"transactions":9,"vwap":1573},"2025-10-30",33.835,33.689,-0.165,-0.49,{"date":1577,"open":1578,"high":1578,"low":1579,"close":1579,"change":1580,"percent_change":1581,"volume":1261,"transactions":9,"vwap":1579},"2025-10-29",33.94,33.854,-0.203,-0.6,{"date":1583,"open":1584,"high":1585,"low":1584,"close":1585,"change":1586,"percent_change":1333,"volume":1587,"transactions":9,"vwap":1585},"2025-10-28",34.049999,34.056999,-0.022,3100,{"date":1589,"open":1590,"high":1591,"low":1590,"close":1591,"change":1592,"percent_change":1429,"volume":666,"transactions":9,"vwap":1591},"2025-10-27",34.035,34.078999,0.323,{"date":1594,"open":1595,"high":1595,"low":1596,"close":1596,"change":1597,"percent_change":880,"volume":721,"transactions":9,"vwap":1596},"2025-10-24",33.77,33.756,0.255,{"date":1599,"open":1600,"high":1600,"low":1601,"close":1601,"change":1602,"percent_change":1603,"volume":683,"transactions":9,"vwap":1601},"2025-10-23",33.52,33.501,0.183,0.55,{"date":1605,"open":1606,"high":1104,"low":1607,"close":1607,"change":1608,"percent_change":1609,"volume":791,"transactions":9,"vwap":1607},"2025-10-22",33.335,33.318,-0.242,-0.72,{"date":1611,"open":1612,"high":1612,"low":1612,"close":1612,"change":1613,"percent_change":149,"volume":683,"transactions":9,"vwap":1612},"2025-10-21",33.56,-0.118,{"date":1615,"open":1616,"high":1617,"low":1616,"close":1618,"change":1619,"percent_change":1039,"volume":666,"transactions":9,"vwap":1618},"2025-10-20",33.43,33.68,33.678,0.336,{"date":1621,"open":1622,"high":1623,"low":1622,"close":1624,"change":1625,"percent_change":550,"volume":822,"transactions":9,"vwap":1624},"2025-10-17",33.14,33.389,33.342,0.142,{"date":1627,"open":1628,"high":1628,"low":1629,"close":1548,"change":1630,"percent_change":144,"volume":1249,"transactions":9,"vwap":1548},"2025-10-16",33.29,33.07,-0.008,{"date":1632,"open":1633,"high":1633,"low":1634,"close":1634,"change":1635,"percent_change":1636,"volume":1637,"transactions":9,"vwap":1634},"2025-10-15",33.25,33.208,0.209,0.63,4500,{"date":1639,"open":1640,"high":1640,"low":1640,"close":1640,"change":1641,"percent_change":1202,"volume":683,"transactions":9,"vwap":1640},"2025-10-14",32.999,-0.012,{"date":1643,"open":1644,"high":1645,"low":1644,"close":1645,"change":1646,"percent_change":1647,"volume":677,"transactions":9,"vwap":1645},"2025-10-13",32.991,33.011002,0.478,1.47,{"date":1649,"open":1516,"high":1516,"low":1650,"close":1650,"change":1651,"percent_change":1652,"volume":834,"transactions":9,"vwap":1650},"2025-10-10",32.533,-0.768,-2.31,{"date":1654,"open":1655,"high":1655,"low":1655,"close":1655,"change":1656,"percent_change":360,"volume":683,"transactions":9,"vwap":1655},"2025-10-09",33.301,-0.224,{"date":1658,"open":1659,"high":1659,"low":1659,"close":1659,"change":1660,"percent_change":72,"volume":683,"transactions":9,"vwap":1659},"2025-10-08",33.525,0.158,{"date":1662,"open":1663,"high":1663,"low":1663,"close":1663,"change":1664,"percent_change":1665,"volume":683,"transactions":9,"vwap":1663},"2025-10-07",33.367,-0.276,-0.82,{"date":1667,"open":1668,"high":1668,"low":1668,"close":1668,"change":1669,"percent_change":1670,"volume":683,"transactions":9,"vwap":1668},"2025-10-06",33.643,0.122,0.36,{"date":1672,"open":1537,"high":1537,"low":1673,"close":1673,"change":1625,"percent_change":550,"volume":721,"transactions":9,"vwap":1673},"2025-10-03",33.521,{"date":1675,"open":1676,"high":1676,"low":1676,"close":1676,"change":1677,"percent_change":1464,"volume":683,"transactions":9,"vwap":1676},"2025-10-02",33.379,0.072,{"date":1679,"open":1680,"high":1681,"low":1680,"close":1682,"change":1467,"percent_change":1683,"volume":834,"transactions":9,"vwap":1682},"2025-10-01",33.12,33.32,33.307,0.8,{"date":1685,"open":1686,"high":1686,"low":1686,"close":1686,"change":1687,"percent_change":908,"volume":683,"transactions":9,"vwap":1686},"2025-09-30",33.042,0.233,{"date":1689,"open":1690,"high":1690,"low":1691,"close":1691,"change":1692,"percent_change":1693,"volume":834,"transactions":9,"vwap":1691},"2025-09-29",32.81,32.809,0.115,0.35,{"date":1695,"open":1696,"high":1696,"low":1696,"close":1696,"change":1697,"percent_change":853,"volume":677,"transactions":9,"vwap":1696},"2025-09-26",32.694,0.156,{"date":1699,"open":1700,"high":1700,"low":1700,"close":1700,"change":1701,"percent_change":105,"volume":677,"transactions":9,"vwap":1700},"2025-09-25",32.538,-0.157,{"date":1703,"open":1704,"high":1704,"low":1705,"close":1705,"change":1706,"percent_change":1707,"volume":721,"transactions":9,"vwap":1705},"2025-09-24",32.78,32.695,-0.273,-0.83,{"date":1709,"open":1505,"high":1710,"low":1505,"close":1711,"change":1712,"percent_change":1045,"volume":801,"transactions":9,"vwap":1711},"2025-09-23",32.97,32.968,-0.085,{"date":1714,"open":1715,"high":1715,"low":1715,"close":1715,"change":1716,"percent_change":768,"volume":683,"transactions":9,"vwap":1715},"2025-09-22",33.053001,0.095,{"date":1718,"open":1719,"high":1720,"low":1719,"close":1720,"change":1721,"percent_change":601,"volume":916,"transactions":9,"vwap":1720},"2025-09-19",32.91,32.958,-0.067,{"date":1723,"open":1629,"high":1629,"low":1724,"close":1724,"change":1725,"percent_change":198,"volume":683,"transactions":9,"vwap":1724},"2025-09-18",33.025002,0.177,{"date":1727,"open":1719,"high":1719,"low":1728,"close":1728,"change":1729,"percent_change":216,"volume":721,"transactions":9,"vwap":1728},"2025-09-17",32.848,-0.047,{"date":1731,"open":1732,"high":1070,"low":1733,"close":1070,"change":1734,"percent_change":1423,"volume":834,"transactions":9,"vwap":1070},"2025-09-16",32.878,32.85,-0.016,{"date":1736,"open":1737,"high":1738,"low":1737,"close":1738,"change":1739,"percent_change":818,"volume":822,"transactions":9,"vwap":1738},"2025-09-15",32.883,32.911,0.139,{"date":1741,"open":1742,"high":1743,"low":1742,"close":1743,"change":1744,"percent_change":505,"volume":683,"transactions":9,"vwap":1743},"2025-09-12",32.76,32.772,-0.129,{"date":1746,"open":1742,"high":1747,"low":1742,"close":1747,"change":1290,"percent_change":1748,"volume":721,"transactions":9,"vwap":1747},"2025-09-11",32.901,1.06,{"date":1750,"open":1751,"high":1751,"low":1752,"close":1753,"change":1754,"percent_change":1755,"volume":834,"transactions":9,"vwap":1753},"2025-09-10",32.69,32.55,32.555,0.15,0.46,{"date":1757,"open":1758,"high":1056,"low":1758,"close":1056,"change":1333,"percent_change":309,"volume":677,"transactions":9,"vwap":1056},"2025-09-09",32.37,{"date":1760,"open":1761,"high":1762,"low":1761,"close":1762,"change":988,"percent_change":1763,"volume":834,"transactions":9,"vwap":1762},"2025-09-08",32.43,32.465,0.33,{"date":1765,"open":1766,"high":1766,"low":1767,"close":1767,"change":1592,"percent_change":1039,"volume":683,"transactions":9,"vwap":1767},"2025-09-05",32.48,32.358,{"date":1769,"open":1770,"high":1771,"low":1772,"close":1771,"change":71,"percent_change":1464,"volume":734,"transactions":9,"vwap":1771},"2025-09-04",32.033001,32.035,32.029999,{"date":1774,"open":1775,"high":1775,"low":1775,"close":1775,"change":1602,"percent_change":1170,"volume":683,"transactions":9,"vwap":1775},"2025-09-03",31.965,{"date":1777,"open":1778,"high":1778,"low":1778,"close":1778,"change":1779,"percent_change":1551,"volume":683,"transactions":9,"vwap":1778},"2025-09-02",31.782,-0.318,{"date":1781,"open":1782,"high":1782,"low":1782,"close":1782,"change":1783,"percent_change":319,"volume":683,"transactions":9,"vwap":1782},"2025-08-29",32.099998,-0.245,{"date":1785,"open":1786,"high":1786,"low":1786,"close":1786,"change":1787,"percent_change":71,"volume":683,"transactions":9,"vwap":1786},"2025-08-28",32.345,0.023,{"date":1789,"open":1790,"high":1791,"low":1790,"close":1791,"change":1787,"percent_change":71,"volume":705,"transactions":9,"vwap":1791},"2025-08-27",32.22,32.322,{"date":1793,"open":1794,"high":1795,"low":1794,"close":1795,"change":1113,"percent_change":1114,"volume":721,"transactions":9,"vwap":1795},"2025-08-26",32.19,32.299,{"date":1797,"open":1798,"high":1799,"low":1800,"close":1800,"change":1801,"percent_change":1057,"volume":887,"transactions":9,"vwap":1800},"2025-08-25",32.316,32.34,32.308,-0.184,{"date":1803,"open":1804,"high":1805,"low":1804,"close":1806,"change":1646,"percent_change":1807,"volume":1808,"transactions":9,"vwap":1806},"2025-08-22",32.15,32.54,32.492,1.49,3800,{"date":1810,"open":258,"high":1811,"low":258,"close":1811,"change":1812,"percent_change":921,"volume":1813,"transactions":9,"vwap":1811},"2025-08-21",32.014,-0.227,1500,{"date":1815,"open":1816,"high":1817,"low":1818,"close":1819,"change":1820,"percent_change":1121,"volume":1821,"transactions":9,"vwap":1819},"2025-08-20",32.11,32.265,32.080002,32.241,0.004,14300,{"date":1823,"open":1824,"high":1824,"low":1790,"close":1825,"change":1826,"percent_change":1827,"volume":1249,"transactions":9,"vwap":1825},"2025-08-19",32.31,32.237,-0.149,-0.46,{"date":1829,"open":1830,"high":1831,"low":1799,"close":1832,"change":983,"percent_change":984,"volume":1833,"transactions":9,"vwap":1832},"2025-08-18",32.35,32.39,32.386,9000,{"date":1835,"open":1836,"high":1836,"low":1830,"close":1837,"change":1838,"percent_change":230,"volume":1839,"transactions":9,"vwap":1837},"2025-08-15",32.42,32.385,0.019,4100,{"date":1841,"open":1842,"high":1842,"low":1843,"close":1844,"change":714,"percent_change":975,"volume":1139,"transactions":9,"vwap":1844},"2025-08-14",32.4,32.29,32.366,{"date":1846,"open":1847,"high":1847,"low":1831,"close":1848,"change":1849,"percent_change":198,"volume":1850,"transactions":9,"vwap":1848},"2025-08-13",32.51,32.455,0.175,3300,{"date":1852,"open":1853,"high":1843,"low":1853,"close":1854,"change":1763,"percent_change":110,"volume":822,"transactions":9,"vwap":1854},"2025-08-12",32.09,32.28,{"date":1856,"open":1818,"high":1818,"low":1857,"close":1857,"change":367,"percent_change":520,"volume":834,"transactions":9,"vwap":1857},"2025-08-11",31.95,{"date":1859,"open":1860,"high":1860,"low":1860,"close":1860,"change":1861,"percent_change":1862,"volume":677,"transactions":9,"vwap":1860},"2025-08-08",32.060001,0.161,0.5,{"date":1864,"open":1865,"high":1865,"low":1866,"close":1866,"change":1867,"percent_change":438,"volume":705,"transactions":9,"vwap":1866},"2025-08-07",31.919,31.899,0.207,{"date":1869,"open":1870,"high":1870,"low":1871,"close":1871,"change":1872,"percent_change":874,"volume":677,"transactions":9,"vwap":1871},"2025-08-06",31.705,31.692,0.067,{"date":1874,"open":1875,"high":1875,"low":1875,"close":1875,"change":1876,"percent_change":105,"volume":683,"transactions":9,"vwap":1875},"2025-08-05",31.625,-0.151,{"date":1878,"open":1879,"high":1879,"low":1879,"close":1879,"change":1471,"percent_change":854,"volume":677,"transactions":9,"vwap":1879},"2025-08-04",31.776,{"date":1881,"open":1882,"high":1883,"low":1882,"close":1883,"change":1884,"percent_change":944,"volume":1122,"transactions":9,"vwap":1883},"2025-08-01",31.31,31.36,-0.301,{"date":1886,"open":1887,"high":1887,"low":1887,"close":1887,"change":1888,"percent_change":1889,"volume":683,"transactions":9,"vwap":1887},"2025-07-31",31.661,-0.249,-0.78,{"date":1891,"open":1892,"high":1537,"low":1892,"close":1893,"change":1894,"percent_change":858,"volume":1895,"transactions":9,"vwap":1893},"2025-07-30",31.78,31.91,-0.294,38100,{"date":1897,"open":1898,"high":1899,"low":1898,"close":1899,"change":1586,"percent_change":1308,"volume":822,"transactions":9,"vwap":1899},"2025-07-29",32.16,32.204,{"date":1901,"open":1902,"high":1902,"low":1794,"close":1903,"change":1904,"percent_change":1905,"volume":822,"transactions":9,"vwap":1903},"2025-07-28",32.27,32.226,-0.278,-0.86,{"date":1907,"open":1836,"high":1908,"low":1836,"close":1908,"change":789,"percent_change":1754,"volume":677,"transactions":9,"vwap":1908},"2025-07-25",32.504,{"date":1910,"open":1911,"high":1911,"low":1911,"close":1911,"change":1912,"percent_change":1913,"volume":683,"transactions":9,"vwap":1911},"2025-07-24",32.456,-0.034,-0.1,{"date":1915,"open":1916,"high":1916,"low":1916,"close":1916,"change":1763,"percent_change":110,"volume":683,"transactions":9,"vwap":1916},"2025-07-23",32.49,{"date":1918,"open":1898,"high":1898,"low":1898,"close":1898,"change":1692,"percent_change":1670,"volume":683,"transactions":9,"vwap":1898},"2025-07-22",{"date":1920,"open":1921,"high":1921,"low":1922,"close":1922,"change":719,"percent_change":1670,"volume":721,"transactions":9,"vwap":1922},"2025-07-21",32.115,32.044998,{"date":1924,"open":1925,"high":1925,"low":1925,"close":1925,"change":1926,"percent_change":617,"volume":683,"transactions":9,"vwap":1925},"2025-07-18",31.929,-0.106,{"date":1928,"open":1929,"high":1771,"low":1929,"close":1771,"change":1930,"percent_change":827,"volume":769,"transactions":9,"vwap":1771},"2025-07-17",31.903,0.164,{"date":1932,"open":1933,"high":1933,"low":1933,"close":1933,"change":1207,"percent_change":790,"volume":721,"transactions":9,"vwap":1933},"2025-07-16",31.871,{"date":1935,"open":1936,"high":1936,"low":1937,"close":1937,"change":1729,"percent_change":1434,"volume":1261,"transactions":9,"vwap":1937},"2025-07-15",32.12,31.829,{"date":1939,"open":1940,"high":1940,"low":1940,"close":1940,"change":1120,"percent_change":1003,"volume":677,"transactions":9,"vwap":1940},"2025-07-14",31.876,{"date":1942,"open":1933,"high":1933,"low":1933,"close":1933,"change":1943,"percent_change":360,"volume":683,"transactions":9,"vwap":1933},"2025-07-11",-0.214,{"date":1945,"open":1946,"high":1946,"low":1946,"close":1946,"change":984,"percent_change":984,"volume":683,"transactions":9,"vwap":1946},"2025-07-10",32.084999,{"date":1948,"open":1946,"high":1946,"low":1946,"close":1946,"change":1949,"percent_change":1950,"volume":683,"transactions":9,"vwap":1946},"2025-07-09",0.189,0.59,{"date":1952,"open":1043,"high":1953,"low":1043,"close":1953,"change":1007,"percent_change":874,"volume":666,"transactions":9,"vwap":1953},"2025-07-08",31.896,{"date":1955,"open":1956,"high":1956,"low":1957,"close":1958,"change":1959,"percent_change":567,"volume":174,"transactions":9,"vwap":1958},"2025-07-07",32.049999,31.773,31.828,-0.322,{"date":1961,"open":1962,"high":1804,"low":1962,"close":1804,"change":1963,"percent_change":188,"volume":677,"transactions":9,"vwap":1804},"2025-07-03",32.113,0.167,{"date":1965,"open":1966,"high":1967,"low":1966,"close":1967,"change":1968,"percent_change":1969,"volume":734,"transactions":9,"vwap":1967},"2025-07-02",31.9,31.983,0.075,0.24,{"date":1971,"open":1972,"high":1857,"low":1972,"close":1973,"change":1242,"percent_change":144,"volume":666,"transactions":9,"vwap":1973},"2025-07-01",31.82,31.908,{"date":1975,"open":1976,"high":1976,"low":1976,"close":1976,"change":1977,"percent_change":1978,"volume":683,"transactions":9,"vwap":1976},"2025-06-30",31.915,0.127,0.4,{"date":1980,"open":1043,"high":1043,"low":1981,"close":1982,"change":1983,"percent_change":1984,"volume":721,"transactions":9,"vwap":1982},"2025-06-27",31.682,31.788,0.236,0.75,{"date":1986,"open":1987,"high":1988,"low":1987,"close":1988,"change":1989,"percent_change":198,"volume":683,"transactions":9,"vwap":1988},"2025-06-26",31.48,31.552,0.171,{"date":1991,"open":1992,"high":1992,"low":1992,"close":1992,"change":1993,"percent_change":1994,"volume":683,"transactions":9,"vwap":1992},"2025-06-25",31.381,-0.09,-0.29,{"date":1996,"open":1997,"high":1997,"low":1997,"close":1997,"change":1998,"percent_change":1999,"volume":683,"transactions":9,"vwap":1997},"2025-06-24",31.471,0.459,1.48,{"date":2001,"open":2002,"high":2003,"low":2002,"close":2003,"change":2004,"percent_change":1397,"volume":834,"transactions":9,"vwap":2003},"2025-06-23",30.717,31.011999,0.258,{"date":2006,"open":2007,"high":2007,"low":2008,"close":2008,"change":1500,"percent_change":921,"volume":1122,"transactions":9,"vwap":2008},"2025-06-20",30.96,30.754,{"date":2010,"open":2011,"high":2012,"low":2013,"close":2013,"change":2014,"percent_change":216,"volume":672,"transactions":9,"vwap":2013},"2025-06-18",31.09,31.17,30.97,-0.044,{"date":2016,"open":2007,"high":2017,"low":2007,"close":2018,"change":100,"percent_change":2019,"volume":801,"transactions":9,"vwap":2018},"2025-06-17",31.033001,31.014,-0.96,{"date":2021,"open":2022,"high":2022,"low":2023,"close":2023,"change":2024,"percent_change":2025,"volume":1587,"transactions":9,"vwap":2023},"2025-06-16",31.46,31.314,0.199,0.64,{"date":2027,"open":2028,"high":2028,"low":2028,"close":2028,"change":2029,"percent_change":2030,"volume":677,"transactions":9,"vwap":2028},"2025-06-13",31.115,-0.473,-1.5,{"date":2032,"open":2033,"high":2034,"low":2035,"close":2035,"change":2036,"percent_change":2037,"volume":916,"transactions":9,"vwap":2035},"2025-06-12",31.59,31.6,31.588,0.154,0.49,{"date":2039,"open":2040,"high":2040,"low":2041,"close":2041,"change":2042,"percent_change":431,"volume":887,"transactions":9,"vwap":2041},"2025-06-11",31.55,31.434,-0.074,{"date":2044,"open":2045,"high":2045,"low":2046,"close":2046,"change":2047,"percent_change":2037,"volume":721,"transactions":9,"vwap":2046},"2025-06-10",31.51,31.508,0.153,{"date":2049,"open":2050,"high":2050,"low":2050,"close":2050,"change":2051,"percent_change":2052,"volume":677,"transactions":9,"vwap":2050},"2025-06-09",31.355,-0.002,-0.01,{"date":2054,"open":2055,"high":2055,"low":2055,"close":2055,"change":1949,"percent_change":512,"volume":683,"transactions":9,"vwap":2055},"2025-06-06",31.357,{"date":2057,"open":2058,"high":2059,"low":2060,"close":2060,"change":1729,"percent_change":1434,"volume":677,"transactions":9,"vwap":2060},"2025-06-05",31.22,31.224,31.168,{"date":2062,"open":2063,"high":2063,"low":2063,"close":2063,"change":2064,"percent_change":827,"volume":683,"transactions":9,"vwap":2063},"2025-06-04",31.215,0.157,{"date":2066,"open":2067,"high":2068,"low":2067,"close":2068,"change":2069,"percent_change":1375,"volume":677,"transactions":9,"vwap":2068},"2025-06-03",30.901,31.058001,0.076,{"date":2071,"open":2072,"high":2072,"low":2072,"close":2072,"change":2073,"percent_change":1375,"volume":683,"transactions":9,"vwap":2072},"2025-06-02",30.982,0.078,{"date":2075,"open":2076,"high":2076,"low":2076,"close":2076,"change":1120,"percent_change":1003,"volume":984,"transactions":9,"vwap":2076},"2025-05-30",30.904,{"date":2078,"open":2079,"high":2079,"low":2079,"close":2079,"change":2080,"percent_change":246,"volume":683,"transactions":9,"vwap":2079},"2025-05-29",30.899,0.084,{"date":2082,"open":2083,"high":2083,"low":2083,"close":2083,"change":2084,"percent_change":1581,"volume":677,"transactions":9,"vwap":2083},"2025-05-28",30.815,-0.187,{"date":2086,"open":2087,"high":2088,"low":2087,"close":2088,"change":2089,"percent_change":2090,"volume":666,"transactions":9,"vwap":2088},"2025-05-27",31,31.0020008,0.393,1.28,{"date":2092,"open":2093,"high":2094,"low":2093,"close":2095,"change":2096,"percent_change":1581,"volume":769,"transactions":9,"vwap":2095},"2025-05-23",30.6,30.61,30.609,-0.186,{"date":2098,"open":2099,"high":2099,"low":2099,"close":2099,"change":2100,"percent_change":671,"volume":984,"transactions":9,"vwap":2099},"2025-05-22",30.795,0.061,{"date":2102,"open":2103,"high":2103,"low":2104,"close":2104,"change":920,"percent_change":1181,"volume":1540,"transactions":9,"vwap":2104},"2025-05-21",31.08,30.734,{"date":2106,"open":2107,"high":2107,"low":2108,"close":2108,"change":726,"percent_change":2109,"volume":2110,"transactions":9,"vwap":2108},"2025-05-20",30.999,30.985,0.16,700,{"date":2112,"open":2113,"high":2113,"low":2113,"close":2113,"change":1849,"percent_change":875,"volume":683,"transactions":9,"vwap":2113},"2025-05-19",30.934,{"date":2115,"open":2116,"high":2117,"low":2116,"close":2117,"change":2118,"percent_change":2119,"volume":801,"transactions":9,"vwap":2117},"2025-05-16",30.65,30.759,0.184,0.6,{"date":2121,"open":2122,"high":2122,"low":2122,"close":2122,"change":2123,"percent_change":1862,"volume":683,"transactions":9,"vwap":2122},"2025-05-15",30.575,0.152,{"date":2125,"open":2126,"high":2126,"low":2126,"close":2126,"change":2127,"percent_change":230,"volume":683,"transactions":9,"vwap":2126},"2025-05-14",30.423,0.018,{"date":2129,"open":2130,"high":2130,"low":2131,"close":2131,"change":2132,"percent_change":1950,"volume":2133,"transactions":9,"vwap":2131},"2025-05-13",30.44,30.405,0.179,2500,{"date":2135,"open":2136,"high":2136,"low":2136,"close":2136,"change":2137,"percent_change":2138,"volume":683,"transactions":9,"vwap":2136},"2025-05-12",30.226,0.543,1.83,{"date":2140,"open":2141,"high":2142,"low":2143,"close":2144,"change":2145,"percent_change":45,"volume":2133,"transactions":9,"vwap":2144},"2025-05-09",29.71,29.719,29.64,29.683,-0.062,{"date":2147,"open":2141,"high":2148,"low":2141,"close":2149,"change":1669,"percent_change":579,"volume":672,"transactions":9,"vwap":2149},"2025-05-08",29.77,29.745,{"date":2151,"open":2152,"high":2152,"low":2152,"close":2152,"change":1512,"percent_change":2153,"volume":683,"transactions":9,"vwap":2152},"2025-05-07",29.623,-0.28,{"date":2155,"open":2156,"high":2156,"low":2156,"close":2156,"change":2157,"percent_change":2158,"volume":683,"transactions":9,"vwap":2156},"2025-05-06",29.705,-0.112,-0.38,{"date":2160,"open":2161,"high":2161,"low":2162,"close":2162,"change":2163,"percent_change":1993,"volume":2110,"transactions":9,"vwap":2162},"2025-05-05",29.86,29.817,-0.026,{"date":2165,"open":2166,"high":2166,"low":2167,"close":2167,"change":2168,"percent_change":2090,"volume":666,"transactions":9,"vwap":2167},"2025-05-02",29.865,29.843,0.378,{"date":2170,"open":2171,"high":2171,"low":2172,"close":2172,"change":1225,"percent_change":1683,"volume":721,"transactions":9,"vwap":2172},"2025-05-01",29.54,29.465,{"date":2174,"open":2175,"high":2175,"low":2176,"close":2177,"change":925,"percent_change":818,"volume":734,"transactions":9,"vwap":2177},"2025-04-30",30.56,29.035999,29.231,{"date":2179,"open":2180,"high":2180,"low":2180,"close":2180,"change":925,"percent_change":818,"volume":683,"transactions":9,"vwap":2180},"2025-04-29",29.108,{"date":2182,"open":2183,"high":2184,"low":2185,"close":2184,"change":1525,"percent_change":790,"volume":721,"transactions":9,"vwap":2184},"2025-04-28",28.94,28.985,28.92,{"date":180,"open":2185,"high":2187,"low":176,"close":2187,"change":2188,"percent_change":2189,"volume":1587,"transactions":9,"vwap":2187},28.947,0.027,0.09]