[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-GMOM":3,"homepage-market-summary":29,"stock-historical-GMOM":171},{"ticker":4,"date":5,"profile":6,"dividend":12,"quote":16},"GMOM","2026-10-02",{"name":7,"exchange":8,"sector":9,"industry":10,"description":9,"ceo":9,"employees":9,"headquarters":9,"founded":9,"is_fund":11,"issuer":9,"category":9},"Cambria Global Momentum ETF","Cboe BZX",null,"ETF",true,{"dividend_yield":13,"annual_dividend":14,"frequency":15,"next_ex_date":9},1.0356,0.394888,"Quarterly",{"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},38.13,38,38.16,37.975,0.155,0.41,2277.022322,39.0499,31.59,16181.84089948,87.7,1957,{"status":30,"indices":31,"watchlist":75,"sectors":97,"benchmarks":153},"success",[32,39,46,53,60,67],{"symbol":33,"name":34,"price":35,"change":36,"pct_change":37,"is_up":11,"sparkline":38,"date":5},"SPX","S&P 500",7722.72,56.27,0.73,"0.0,5.0 2.3,8.0 4.6,10.4 6.9,13.4 9.3,9.1 11.6,11.5 13.9,13.8 16.2,16.0 18.5,10.3 20.8,9.5 23.2,2.0 25.5,2.0 27.8,5.9 30.1,6.0 32.4,3.4 34.7,7.3 37.1,8.2 39.4,9.4 41.7,8.5 44.0,4.8",{"symbol":40,"name":41,"price":42,"change":43,"pct_change":44,"is_up":11,"sparkline":45,"date":5},"NDX","NASDAQ 100",30807.93,306.37,1,"0.0,11.5 2.3,11.7 4.6,12.4 6.9,14.8 9.3,12.8 11.6,14.6 13.9,16.0 16.2,15.9 18.5,12.2 20.8,10.7 23.2,4.4 25.5,2.6 27.8,4.5 30.1,4.5 32.4,3.5 34.7,6.0 37.1,5.5 39.4,5.0 41.7,4.3 44.0,2.0",{"symbol":47,"name":48,"price":49,"change":50,"pct_change":51,"is_up":11,"sparkline":52,"date":5},"DJI","DOW JONES",51177,250,0.49,"0.0,2.0 2.3,5.5 4.6,7.8 6.9,9.5 9.3,6.7 11.6,7.5 13.9,9.4 16.2,12.9 18.5,11.1 20.8,11.7 23.2,9.6 25.5,10.7 27.8,12.6 30.1,13.5 32.4,10.8 34.7,12.8 37.1,13.5 39.4,16.0 41.7,15.9 44.0,14.5",{"symbol":54,"name":55,"price":56,"change":57,"pct_change":58,"is_up":11,"sparkline":59,"date":5},"COMP","NASDAQ Composite",27190.86,319.27,1.19,"0.0,10.2 2.3,11.1 4.6,13.0 6.9,14.9 9.3,12.1 11.6,13.7 13.9,16.0 16.2,16.0 18.5,11.1 20.8,10.0 23.2,3.4 25.5,2.0 27.8,5.4 30.1,5.4 32.4,3.9 34.7,6.7 37.1,6.9 39.4,6.2 41.7,6.1 44.0,2.6",{"symbol":61,"name":62,"price":63,"change":64,"pct_change":65,"is_up":11,"sparkline":66,"date":5},"RUT","RUSSELL 2000",2815.2,25,0.9,"0.0,2.0 2.3,3.0 4.6,6.1 6.9,8.4 9.3,7.5 11.6,8.8 13.9,10.4 16.2,11.3 18.5,10.2 20.8,11.2 23.2,10.1 25.5,8.8 27.8,12.9 30.1,13.1 32.4,12.8 34.7,14.4 37.1,15.1 39.4,16.0 41.7,15.1 44.0,13.2",{"symbol":68,"name":69,"price":70,"change":71,"pct_change":72,"is_up":73,"sparkline":74,"date":5},"VIX","CBOE VIX",15.31,-1.08,-6.59,false,"0.0,14.8 2.3,10.2 4.6,7.3 6.9,2.0 9.3,9.7 11.6,4.9 13.9,4.5 16.2,2.5 18.5,11.3 20.8,13.7 23.2,13.5 25.5,16.0 27.8,12.3 30.1,10.4 32.4,13.5 34.7,8.8 37.1,8.9 39.4,7.8 41.7,7.6 44.0,11.8",[76,83,90],{"symbol":77,"name":78,"price":79,"change":80,"pct_change":81,"is_up":11,"sparkline":82,"date":5},"NVDA","NVIDIA Corp",233.95,3.09,1.34,"0.0,16.0 7.3,15.3 14.7,9.6 22.0,12.1 29.3,10.3 36.7,6.6 44.0,2.0",{"symbol":84,"name":85,"price":86,"change":87,"pct_change":88,"is_up":11,"sparkline":89,"date":5},"AAPL","Apple Inc",333.69,3.37,1.02,"0.0,8.2 7.3,2.0 14.7,5.2 22.0,16.0 29.3,11.7 36.7,14.9 44.0,10.9",{"symbol":91,"name":92,"price":93,"change":94,"pct_change":95,"is_up":11,"sparkline":96,"date":5},"TSLA","Tesla Inc",370.59,16.48,4.65,"0.0,2.0 7.3,5.3 14.7,13.4 22.0,16.0 29.3,14.9 36.7,15.3 44.0,6.1",[98,103,108,113,118,123,128,133,138,143,148],{"name":99,"etf":100,"change":101,"price":102,"is_up":11},"Technology","XLK",1.01,199.81,{"name":104,"etf":105,"change":106,"price":107,"is_up":11},"Financials","XLF",0.06,53.49,{"name":109,"etf":110,"change":111,"price":112,"is_up":73},"Healthcare","XLV",-0.01,166.18,{"name":114,"etf":115,"change":116,"price":117,"is_up":11},"Consumer Cycl","XLY",1.13,110.04,{"name":119,"etf":120,"change":121,"price":122,"is_up":11},"Consumer Staples","XLP",0.25,80.53,{"name":124,"etf":125,"change":126,"price":127,"is_up":11},"Energy","XLE",0.4,62.95,{"name":129,"etf":130,"change":131,"price":132,"is_up":11},"Industrials","XLI",0.78,169.95,{"name":134,"etf":135,"change":136,"price":137,"is_up":11},"Materials","XLB",0.66,48.86,{"name":139,"etf":140,"change":141,"price":142,"is_up":11},"Real Estate","XLRE",0.32,40.81,{"name":144,"etf":145,"change":146,"price":147,"is_up":11},"Utilities","XLU",0.38,39.83,{"name":149,"etf":150,"change":151,"price":152,"is_up":11},"Comm Services","XLC",0.35,110.32,[154,159,163,167],{"ticker":155,"name":156,"price":157,"change":158,"is_up":11},"SPY","SPDR S&P 500 ETF",769.64,0.74,{"ticker":160,"name":161,"price":162,"change":88,"is_up":11},"QQQ","Invesco QQQ Trust",749.58,{"ticker":164,"name":165,"price":166,"change":51,"is_up":11},"DIA","SPDR Dow Jones ETF",511.1,{"ticker":168,"name":169,"price":170,"change":65,"is_up":11},"IWM","iShares Russell 2000",281.52,{"ticker":4,"total_count":172,"page":44,"page_size":173,"total_pages":44,"summary":174,"data":180},365,1000,{"period_high":24,"period_low":175,"average_volume":176,"total_volume":177,"period_return":178,"latest_close":17,"start_date":179,"end_date":5},28.26,12563,4585360.22487,33.67,"2025-04-22",[181,184,193,203,212,222,232,240,250,260,271,281,290,299,309,317,325,334,343,353,361,371,381,389,400,409,418,426,436,445,454,464,473,481,491,500,510,520,531,540,549,559,569,579,589,599,608,618,627,637,646,653,663,672,681,691,701,710,720,730,736,742,750,758,767,774,782,788,795,803,811,818,824,832,839,845,850,858,866,873,880,886,894,901,909,915,922,929,937,943,951,958,964,970,975,981,988,995,1001,1007,1015,1021,1027,1032,1037,1043,1050,1058,1066,1071,1077,1081,1089,1097,1102,1109,1115,1121,1127,1134,1139,1145,1151,1159,1166,1172,1180,1187,1192,1197,1206,1214,1221,1229,1234,1240,1249,1254,1262,1269,1275,1282,1287,1291,1297,1302,1307,1314,1319,1326,1333,1340,1347,1353,1358,1365,1370,1375,1383,1392,1396,1405,1413,1419,1425,1432,1438,1444,1450,1457,1464,1472,1479,1482,1488,1494,1500,1505,1510,1517,1522,1528,1533,1538,1545,1551,1559,1564,1571,1578,1583,1588,1594,1602,1609,1616,1623,1629,1635,1640,1647,1652,1659,1665,1671,1677,1683,1687,1693,1699,1704,1708,1715,1722,1728,1735,1741,1746,1750,1755,1759,1764,1770,1774,1781,1789,1795,1801,1806,1812,1819,1826,1833,1838,1844,1847,1854,1858,1862,1870,1876,1880,1886,1891,1896,1901,1908,1916,1920,1926,1931,1936,1940,1945,1950,1954,1962,1970,1976,1980,1984,1989,1996,2000,2005,2011,2015,2022,2028,2034,2041,2047,2053,2058,2064,2067,2071,2076,2081,2086,2092,2097,2102,2108,2113,2118,2124,2130,2136,2142,2146,2151,2155,2162,2167,2173,2179,2186,2193,2197,2203,2208,2214,2219,2225,2232,2239,2245,2251,2259,2265,2270,2276,2283,2291,2297,2303,2309,2315,2320,2326,2332,2339,2346,2353,2359,2365,2370,2375,2380,2386,2391,2395,2401,2406,2412,2416,2422,2429,2434,2439,2445,2451,2456,2461,2467,2473,2480,2484,2489,2493,2499,2504,2508,2515,2521,2526,2532,2539,2543,2547,2553,2559,2564,2569],{"date":5,"open":18,"high":19,"low":18,"close":17,"change":21,"percent_change":22,"volume":23,"transactions":182,"vwap":183},86,38.0953,{"date":185,"open":186,"high":20,"low":187,"close":20,"change":188,"percent_change":189,"volume":190,"transactions":191,"vwap":192},"2026-10-01",37.71,37.68,0.0617,0.16,3784.528263,99,37.8159,{"date":194,"open":195,"high":196,"low":197,"close":197,"change":198,"percent_change":199,"volume":200,"transactions":201,"vwap":202},"2026-09-30",38.1,38.11,37.9133,-0.1158,-0.3,4087.89689,72,38.036,{"date":204,"open":196,"high":196,"low":205,"close":206,"change":207,"percent_change":208,"volume":209,"transactions":210,"vwap":211},"2026-09-29",37.91,38.0291,-0.1897,-0.5,180548.061997,111,38.028,{"date":213,"open":214,"high":215,"low":216,"close":216,"change":217,"percent_change":218,"volume":219,"transactions":220,"vwap":221},"2026-09-28",38.305,38.36,38.2188,-0.2103,-0.55,3353.472659,87,38.2511,{"date":223,"open":224,"high":224,"low":225,"close":226,"change":227,"percent_change":228,"volume":229,"transactions":230,"vwap":231},"2026-09-25",38.44,38.3,38.4291,-0.0247,-0.06,4648.888359,97,38.3615,{"date":233,"open":234,"high":235,"low":234,"close":236,"change":237,"percent_change":-6,"volume":238,"transactions":210,"vwap":239},"2026-09-24",38.19,38.61,38.4538,-0.0005,7176.989917,38.4813,{"date":241,"open":242,"high":243,"low":242,"close":244,"change":245,"percent_change":246,"volume":247,"transactions":248,"vwap":249},"2026-09-23",38.38,38.53,38.4543,-0.2057,-0.53,2428.895339,218,38.4774,{"date":251,"open":252,"high":253,"low":252,"close":254,"change":255,"percent_change":256,"volume":257,"transactions":258,"vwap":259},"2026-09-22",38.605,38.69,38.66,-0.0494,-0.13,3232.637684,119,38.6566,{"date":261,"open":262,"high":263,"low":264,"close":265,"change":266,"percent_change":267,"volume":268,"transactions":269,"vwap":270},"2026-09-21",38.62,38.8,38.56,38.7094,0.127,0.33,5940.78581,124,38.6378,{"date":272,"open":273,"high":273,"low":274,"close":275,"change":276,"percent_change":277,"volume":278,"transactions":279,"vwap":280},"2026-09-18",38.97,38.49,38.5824,-0.0876,-0.23,2852.678465,109,38.6108,{"date":282,"open":253,"high":283,"low":274,"close":284,"change":285,"percent_change":286,"volume":287,"transactions":288,"vwap":289},"2026-09-17",38.7904,38.67,0.2891,0.75,11430.741602,163,38.7189,{"date":291,"open":292,"high":293,"low":294,"close":294,"change":295,"percent_change":296,"volume":297,"transactions":182,"vwap":298},"2026-09-16",38.6001,38.76,38.3809,-0.3692,-0.95,4212.667123,38.6311,{"date":300,"open":301,"high":302,"low":301,"close":303,"change":304,"percent_change":305,"volume":306,"transactions":307,"vwap":308},"2026-09-15",38.58,38.79,38.7501,0.1028,0.27,4820.591479,82,38.7257,{"date":310,"open":263,"high":263,"low":311,"close":311,"change":312,"percent_change":313,"volume":314,"transactions":315,"vwap":316},"2026-09-14",38.6473,-0.3127,-0.8,2836.753853,105,38.7057,{"date":318,"open":273,"high":273,"low":319,"close":320,"change":321,"percent_change":322,"volume":323,"transactions":230,"vwap":324},"2026-09-11",38.87,38.96,0.1136,0.29,58069.474984,38.901,{"date":326,"open":327,"high":328,"low":327,"close":328,"change":329,"percent_change":330,"volume":331,"transactions":332,"vwap":333},"2026-09-10",38.81,38.8464,-0.1515,-0.39,3060.371635,73,38.8201,{"date":335,"open":336,"high":24,"low":337,"close":338,"change":339,"percent_change":340,"volume":341,"transactions":230,"vwap":342},"2026-09-09",39.01,38.9729,38.9979,0.0549,0.14,1587.275892,39.0091,{"date":344,"open":345,"high":346,"low":345,"close":347,"change":348,"percent_change":349,"volume":350,"transactions":351,"vwap":352},"2026-09-08",38.77,39.03,38.943,0.171,0.44,9766.807229,148,38.9427,{"date":354,"open":355,"high":356,"low":355,"close":356,"change":357,"percent_change":151,"volume":358,"transactions":359,"vwap":360},"2026-09-04",38.54,38.772,0.1345,1671.28947,100,38.7128,{"date":362,"open":363,"high":364,"low":365,"close":364,"change":366,"percent_change":367,"volume":368,"transactions":369,"vwap":370},"2026-09-03",38.5302,38.6375,38.45,0.1803,0.47,5153.531973,133,38.5021,{"date":372,"open":373,"high":374,"low":373,"close":375,"change":376,"percent_change":377,"volume":378,"transactions":379,"vwap":380},"2026-09-02",38.37,38.5,38.4572,0.2108,0.55,2844.704847,118,38.4501,{"date":382,"open":215,"high":215,"low":383,"close":384,"change":385,"percent_change":386,"volume":387,"transactions":269,"vwap":388},"2026-09-01",38.198,38.2464,0.0794,0.21,2839.856343,38.2907,{"date":390,"open":391,"high":392,"low":393,"close":394,"change":395,"percent_change":396,"volume":397,"transactions":398,"vwap":399},"2026-08-31",38.29,38.318,38.08,38.167,0.1365,0.36,4084.768988,115,38.1307,{"date":401,"open":402,"high":402,"low":403,"close":404,"change":405,"percent_change":406,"volume":407,"transactions":307,"vwap":408},"2026-08-28",38.085,37.99,38.0305,-0.0797,-0.21,2641.463861,38.0369,{"date":410,"open":411,"high":412,"low":411,"close":413,"change":414,"percent_change":146,"volume":415,"transactions":416,"vwap":417},"2026-08-27",38.06,38.14,38.1102,0.1432,2167.96637,96,38.0756,{"date":419,"open":420,"high":420,"low":421,"close":421,"change":422,"percent_change":-6,"volume":423,"transactions":424,"vwap":425},"2026-08-26",38.025,37.967,-0.0014,1847.406741,130,38.0043,{"date":427,"open":428,"high":429,"low":430,"close":429,"change":431,"percent_change":432,"volume":433,"transactions":434,"vwap":435},"2026-08-25",37.925,37.9684,37.9,-0.0173,-0.05,3786.087896,123,37.9217,{"date":437,"open":438,"high":439,"low":430,"close":440,"change":441,"percent_change":442,"volume":443,"transactions":434,"vwap":444},"2026-08-24",38.02,38.0499,37.9857,-0.1786,-0.47,3135.83066,37.9751,{"date":446,"open":447,"high":448,"low":447,"close":449,"change":450,"percent_change":377,"volume":451,"transactions":452,"vwap":453},"2026-08-21",37.97,38.235,38.1643,0.2103,3188.59949,135,38.1756,{"date":455,"open":18,"high":456,"low":457,"close":458,"change":459,"percent_change":460,"volume":461,"transactions":462,"vwap":463},"2026-08-20",38.04,37.84,37.954,0.0188,0.05,4894.0021,147,37.9609,{"date":465,"open":17,"high":17,"low":466,"close":467,"change":468,"percent_change":469,"volume":470,"transactions":471,"vwap":472},"2026-08-19",37.8703,37.9352,0.2669,0.71,3419.150556,132,37.9829,{"date":474,"open":205,"high":205,"low":475,"close":476,"change":477,"percent_change":478,"volume":479,"transactions":452,"vwap":480},"2026-08-18",37.66,37.6683,-0.2935,-0.77,4198.877954,37.7416,{"date":482,"open":483,"high":484,"low":485,"close":486,"change":487,"percent_change":488,"volume":489,"transactions":351,"vwap":490},"2026-08-17",37.98,38.05,37.95,37.9618,0.2172,0.58,1928.139111,37.9775,{"date":492,"open":493,"high":493,"low":494,"close":495,"change":496,"percent_change":497,"volume":498,"transactions":379,"vwap":499},"2026-08-14",37.83,37.735,37.7446,0.1266,0.34,2842.04868,37.7965,{"date":501,"open":475,"high":502,"low":503,"close":504,"change":505,"percent_change":506,"volume":507,"transactions":508,"vwap":509},"2026-08-13",37.78,37.605,37.618,-0.0323,-0.09,6034.045382,140,37.7101,{"date":511,"open":512,"high":513,"low":514,"close":515,"change":516,"percent_change":51,"volume":517,"transactions":518,"vwap":519},"2026-08-12",37.65,37.715,37.54,37.6503,0.1848,6751.836075,149,37.6097,{"date":521,"open":522,"high":523,"low":524,"close":525,"change":526,"percent_change":527,"volume":528,"transactions":529,"vwap":530},"2026-08-11",37.47,37.56,37.44,37.4655,0.0104,0.03,4457.646855,106,37.4675,{"date":532,"open":533,"high":534,"low":535,"close":534,"change":536,"percent_change":537,"volume":538,"transactions":518,"vwap":539},"2026-08-10",36.94,37.4551,36.92,0.2527,0.68,3336.248084,37.2915,{"date":541,"open":542,"high":543,"low":542,"close":543,"change":544,"percent_change":545,"volume":546,"transactions":547,"vwap":548},"2026-08-07",37.05,37.2024,0.256,0.69,7197.769599,56,37.132,{"date":550,"open":551,"high":552,"low":551,"close":553,"change":554,"percent_change":555,"volume":556,"transactions":557,"vwap":558},"2026-08-06",36.54,37.055,36.9464,0.0543,0.15,6493.037923,54,36.8343,{"date":560,"open":561,"high":562,"low":563,"close":563,"change":564,"percent_change":565,"volume":566,"transactions":567,"vwap":568},"2026-08-05",37.07,37.11,36.8921,-0.0431,-0.12,2680.026553,53,37.0116,{"date":570,"open":571,"high":572,"low":571,"close":573,"change":574,"percent_change":575,"volume":576,"transactions":577,"vwap":578},"2026-08-04",35.59,36.99,36.9352,0.3051,0.83,3060.931413,58,36.7875,{"date":580,"open":581,"high":582,"low":581,"close":583,"change":584,"percent_change":585,"volume":586,"transactions":587,"vwap":588},"2026-08-03",36.375,36.722,36.6301,-0.0872,-0.24,3708.072373,79,36.6237,{"date":590,"open":591,"high":592,"low":593,"close":594,"change":595,"percent_change":111,"volume":596,"transactions":597,"vwap":598},"2026-07-31",36.63,36.8,36.425,36.7173,-0.004,7993.629189,129,36.6736,{"date":600,"open":601,"high":602,"low":601,"close":602,"change":603,"percent_change":604,"volume":605,"transactions":606,"vwap":607},"2026-07-30",36.27,36.7213,0.6213,1.72,4748.68446,69,36.5425,{"date":609,"open":610,"high":611,"low":610,"close":612,"change":613,"percent_change":614,"volume":615,"transactions":616,"vwap":617},"2026-07-29",36.06,36.5,36.1,-0.009,-0.02,11407.250299,103,36.1829,{"date":619,"open":620,"high":620,"low":621,"close":622,"change":623,"percent_change":313,"volume":624,"transactions":625,"vwap":626},"2026-07-28",36.31,36.03,36.109,-0.2906,7299.429903,62,36.1703,{"date":628,"open":629,"high":629,"low":630,"close":631,"change":632,"percent_change":633,"volume":634,"transactions":635,"vwap":636},"2026-07-27",36.59,36.22,36.3996,-0.2791,-0.76,4219.188965,83,36.4216,{"date":638,"open":639,"high":640,"low":639,"close":641,"change":642,"percent_change":-6,"volume":643,"transactions":644,"vwap":645},"2026-07-24",36.52,36.8586,36.6787,-0.0013,5614.313932,60,36.7952,{"date":647,"open":592,"high":592,"low":648,"close":649,"change":650,"percent_change":585,"volume":651,"transactions":547,"vwap":652},"2026-07-23",36.62,36.68,-0.0881,52104.685255,36.7069,{"date":654,"open":655,"high":656,"low":657,"close":658,"change":659,"percent_change":660,"volume":661,"transactions":625,"vwap":662},"2026-07-22",36.785,36.86,36.765,36.7681,0.1815,0.5,4527.869769,36.8252,{"date":664,"open":629,"high":629,"low":665,"close":666,"change":667,"percent_change":668,"volume":669,"transactions":670,"vwap":671},"2026-07-21",36.555,36.5866,0.5902,1.64,2258.61115,50,36.5432,{"date":673,"open":674,"high":675,"low":676,"close":676,"change":677,"percent_change":565,"volume":678,"transactions":679,"vwap":680},"2026-07-20",36.105,36.28,35.9964,-0.0436,9261.325419,90,36.1935,{"date":682,"open":674,"high":683,"low":684,"close":685,"change":686,"percent_change":687,"volume":688,"transactions":689,"vwap":690},"2026-07-17",36.12,36.015,36.04,-0.0606,-0.17,4849.958387,113,36.1038,{"date":692,"open":693,"high":694,"low":695,"close":696,"change":697,"percent_change":698,"volume":699,"transactions":288,"vwap":700},"2026-07-16",36.181,36.21,36.09,36.1006,-0.1544,-0.43,7936.766359,36.085,{"date":702,"open":703,"high":704,"low":705,"close":704,"change":706,"percent_change":106,"volume":707,"transactions":708,"vwap":709},"2026-07-15",36,36.255,35.99,0.0218,9664.60074,139,36.1719,{"date":711,"open":712,"high":713,"low":712,"close":714,"change":715,"percent_change":716,"volume":717,"transactions":718,"vwap":719},"2026-07-14",35.98,36.29,36.2332,0.3032,0.84,8857.643436,138,36.1338,{"date":721,"open":722,"high":723,"low":724,"close":724,"change":725,"percent_change":726,"volume":727,"transactions":728,"vwap":729},"2026-07-13",36.025,36.1499,35.93,-0.07,-0.19,11736.386808,193,36.0098,{"date":731,"open":703,"high":732,"low":733,"close":703,"change":734,"percent_change":136,"volume":735,"transactions":9,"vwap":703},"2026-07-10",36.080002,35.91,0.235,6200,{"date":737,"open":712,"high":712,"low":738,"close":739,"change":740,"percent_change":151,"volume":741,"transactions":9,"vwap":739},"2026-07-09",35.76,35.765,0.125,800,{"date":743,"open":744,"high":745,"low":746,"close":745,"change":747,"percent_change":748,"volume":749,"transactions":9,"vwap":745},"2026-07-08",35.61,35.64,35.43,0.185,0.52,2400,{"date":751,"open":752,"high":753,"low":754,"close":755,"change":756,"percent_change":296,"volume":757,"transactions":9,"vwap":755},"2026-07-07",35.31,35.555,35.029999,35.455,-0.34,18000,{"date":759,"open":760,"high":761,"low":762,"close":763,"change":764,"percent_change":765,"volume":766,"transactions":9,"vwap":763},"2026-07-06",35.81,35.88,35.68,35.795,0.445,1.26,3900,{"date":768,"open":769,"high":769,"low":770,"close":771,"change":772,"percent_change":267,"volume":773,"transactions":9,"vwap":771},"2026-07-02",35.7,35.295,35.35,0.115,1600,{"date":775,"open":776,"high":777,"low":778,"close":778,"change":779,"percent_change":780,"volume":781,"transactions":9,"vwap":778},"2026-07-01",35.39,35.41,35.235,-0.375,-1.05,13400,{"date":783,"open":784,"high":744,"low":746,"close":744,"change":785,"percent_change":786,"volume":787,"transactions":9,"vwap":744},"2026-06-30",35.45,0.285,0.81,4300,{"date":789,"open":790,"high":791,"low":790,"close":791,"change":792,"percent_change":793,"volume":794,"transactions":9,"vwap":791},"2026-06-29",35.16,35.325,0.038,0.11,1800,{"date":796,"open":797,"high":798,"low":799,"close":800,"change":801,"percent_change":802,"volume":749,"transactions":9,"vwap":800},"2026-06-26",35.23,35.38,35.215,35.287,-0.028,-0.08,{"date":804,"open":805,"high":806,"low":805,"close":807,"change":808,"percent_change":809,"volume":810,"transactions":9,"vwap":807},"2026-06-25",35.049999,35.47,35.315,0.213,0.61,10900,{"date":812,"open":813,"high":813,"low":814,"close":814,"change":815,"percent_change":816,"volume":817,"transactions":9,"vwap":814},"2026-06-24",35.65,35.102,-0.578,-1.62,5000,{"date":819,"open":820,"high":820,"low":762,"close":762,"change":821,"percent_change":822,"volume":823,"transactions":9,"vwap":762},"2026-06-23",35.683,-0.824,-2.26,900,{"date":825,"open":826,"high":827,"low":826,"close":828,"change":829,"percent_change":830,"volume":831,"transactions":9,"vwap":828},"2026-06-22",36.16,36.55,36.504,-0.016,-0.04,2500,{"date":833,"open":827,"high":834,"low":835,"close":639,"change":836,"percent_change":837,"volume":838,"transactions":9,"vwap":639},"2026-06-18",36.57,36.42,-0.093,-0.25,3300,{"date":840,"open":841,"high":841,"low":842,"close":842,"change":843,"percent_change":844,"volume":773,"transactions":9,"vwap":842},"2026-06-17",37.17,36.613,-0.306,-0.83,{"date":846,"open":847,"high":847,"low":848,"close":848,"change":849,"percent_change":208,"volume":773,"transactions":9,"vwap":848},"2026-06-16",37.0099983,36.919,-0.187,{"date":851,"open":852,"high":853,"low":854,"close":854,"change":855,"percent_change":856,"volume":857,"transactions":9,"vwap":854},"2026-06-15",37.112,37.22,37.106,0.401,1.09,1400,{"date":859,"open":860,"high":860,"low":861,"close":862,"change":863,"percent_change":864,"volume":865,"transactions":9,"vwap":862},"2026-06-12",36.91,36.655,36.705,0.065,0.18,58600,{"date":867,"open":868,"high":869,"low":868,"close":869,"change":870,"percent_change":871,"volume":872,"transactions":9,"vwap":869},"2026-06-11",36.07,36.64,0.822,2.29,2200,{"date":874,"open":875,"high":876,"low":738,"close":877,"change":878,"percent_change":296,"volume":879,"transactions":9,"vwap":877},"2026-06-10",36.049999,36.060001,35.818,-0.344,1300,{"date":881,"open":882,"high":882,"low":883,"close":884,"change":756,"percent_change":885,"volume":787,"transactions":9,"vwap":884},"2026-06-09",36.69,35.86,36.162,-0.93,{"date":887,"open":888,"high":889,"low":888,"close":890,"change":891,"percent_change":892,"volume":893,"transactions":9,"vwap":890},"2026-06-08",36.33,36.65,36.502,0.192,0.53,6600,{"date":895,"open":896,"high":896,"low":897,"close":620,"change":898,"percent_change":899,"volume":900,"transactions":9,"vwap":620},"2026-06-05",37.37,36.25,-1.136,-3.03,4600,{"date":902,"open":903,"high":904,"low":905,"close":906,"change":907,"percent_change":908,"volume":749,"transactions":9,"vwap":906},"2026-06-04",37.38,37.49,37.348,37.446,0.09,0.24,{"date":910,"open":514,"high":911,"low":912,"close":912,"change":913,"percent_change":914,"volume":741,"transactions":9,"vwap":912},"2026-06-03",37.55,37.356,-0.215,-0.57,{"date":916,"open":523,"high":512,"low":917,"close":918,"change":919,"percent_change":920,"volume":921,"transactions":9,"vwap":918},"2026-06-02",37.555,37.571,0.361,0.97,3000,{"date":923,"open":924,"high":925,"low":924,"close":926,"change":927,"percent_change":121,"volume":928,"transactions":9,"vwap":926},"2026-06-01",37.14,37.31,37.21,0.094,2900,{"date":930,"open":931,"high":932,"low":933,"close":933,"change":934,"percent_change":935,"volume":936,"transactions":9,"vwap":933},"2026-05-29",37.2,37.215,37.116,-0.056,-0.15,2600,{"date":938,"open":939,"high":940,"low":941,"close":940,"change":942,"percent_change":22,"volume":773,"transactions":9,"vwap":940},"2026-05-28",37.080002,37.172,37.060001,0.151,{"date":944,"open":945,"high":945,"low":946,"close":947,"change":948,"percent_change":949,"volume":950,"transactions":9,"vwap":947},"2026-05-27",37.15,36.98,37.021,-0.293,-0.79,6500,{"date":952,"open":953,"high":953,"low":954,"close":955,"change":956,"percent_change":126,"volume":957,"transactions":9,"vwap":955},"2026-05-26",37.45,37.29,37.314,0.148,4200,{"date":959,"open":960,"high":853,"low":960,"close":961,"change":962,"percent_change":460,"volume":963,"transactions":9,"vwap":961},"2026-05-22",37.165,37.166,0.019,56200,{"date":965,"open":562,"high":966,"low":967,"close":968,"change":969,"percent_change":687,"volume":950,"transactions":9,"vwap":968},"2026-05-21",37.19,37.0050011,37.147,-0.063,{"date":971,"open":972,"high":896,"low":972,"close":926,"change":973,"percent_change":136,"volume":974,"transactions":9,"vwap":926},"2026-05-20",36.97,0.243,4400,{"date":976,"open":977,"high":977,"low":978,"close":978,"change":979,"percent_change":980,"volume":879,"transactions":9,"vwap":978},"2026-05-19",37.075001,36.967,-0.249,-0.67,{"date":982,"open":533,"high":983,"low":533,"close":984,"change":985,"percent_change":986,"volume":987,"transactions":9,"vwap":984},"2026-05-18",37.24,37.216,0.137,0.37,2300,{"date":989,"open":990,"high":990,"low":991,"close":992,"change":993,"percent_change":994,"volume":974,"transactions":9,"vwap":992},"2026-05-15",37.48,37.049999,37.078999,-0.622,-1.65,{"date":996,"open":475,"high":997,"low":475,"close":998,"change":999,"percent_change":1000,"volume":794,"transactions":9,"vwap":998},"2026-05-14",37.82,37.701,-0.1,-0.26,{"date":1002,"open":997,"high":485,"low":1003,"close":1004,"change":1005,"percent_change":1006,"volume":838,"transactions":9,"vwap":1004},"2026-05-13",37.771,37.801,0.007,0.02,{"date":1008,"open":1009,"high":457,"low":1010,"close":1011,"change":1012,"percent_change":1013,"volume":1014,"transactions":9,"vwap":1011},"2026-05-12",37.76,37.5,37.794,-0.105,-0.28,2100,{"date":1016,"open":457,"high":485,"low":1017,"close":1018,"change":1019,"percent_change":1020,"volume":749,"transactions":9,"vwap":1018},"2026-05-11",37.815,37.899,0.439,1.17,{"date":1022,"open":1023,"high":1024,"low":1023,"close":1025,"change":1026,"percent_change":286,"volume":928,"transactions":9,"vwap":1025},"2026-05-08",37.3,37.529,37.46,0.28,{"date":1028,"open":1029,"high":1029,"low":841,"close":1030,"change":330,"percent_change":1031,"volume":1014,"transactions":9,"vwap":1030},"2026-05-07",37.505,37.18,-1.04,{"date":1033,"open":512,"high":512,"low":953,"close":1034,"change":1035,"percent_change":1036,"volume":838,"transactions":9,"vwap":1034},"2026-05-06",37.57,0.3,0.8,{"date":1038,"open":966,"high":1039,"low":966,"close":1040,"change":908,"percent_change":1041,"volume":1042,"transactions":9,"vwap":1040},"2026-05-05",37.4,37.27,0.65,62300,{"date":1044,"open":941,"high":945,"low":1045,"close":1046,"change":1047,"percent_change":1048,"volume":1049,"transactions":9,"vwap":1046},"2026-05-04",36.921,37.029999,-0.149,-0.4,5100,{"date":1051,"open":1052,"high":1053,"low":860,"close":1054,"change":1055,"percent_change":1056,"volume":1057,"transactions":9,"vwap":1054},"2026-05-01",37.33,37.52,37.179,-0.194,-0.52,2100800,{"date":1059,"open":1060,"high":1061,"low":1060,"close":1062,"change":1063,"percent_change":1064,"volume":1065,"transactions":9,"vwap":1062},"2026-04-30",36.88,37.43,37.373,0.558,1.52,5300,{"date":1067,"open":533,"high":533,"low":592,"close":1068,"change":1069,"percent_change":406,"volume":1070,"transactions":9,"vwap":1068},"2026-04-29",36.815,-0.078,3800,{"date":1072,"open":1073,"high":1073,"low":1074,"close":1075,"change":1076,"percent_change":246,"volume":1049,"transactions":9,"vwap":1075},"2026-04-28",37,36.73,36.893,-0.196,{"date":1078,"open":1079,"high":966,"low":1080,"close":1080,"change":432,"percent_change":256,"volume":987,"transactions":9,"vwap":1080},"2026-04-27",37.13,37.089001,{"date":1082,"open":1083,"high":1084,"low":1085,"close":1084,"change":1086,"percent_change":1087,"volume":1088,"transactions":9,"vwap":1084},"2026-04-24",37.099998,37.139,37.040001,0.037,0.1,11500,{"date":1090,"open":1091,"high":926,"low":1092,"close":1093,"change":1094,"percent_change":1095,"volume":1096,"transactions":9,"vwap":1093},"2026-04-23",37.125,36.89,37.102,-0.068,-0.18,13800,{"date":1098,"open":931,"high":1023,"low":1099,"close":841,"change":1100,"percent_change":1101,"volume":838,"transactions":9,"vwap":841},"2026-04-22",37.162,0.351,0.95,{"date":1103,"open":926,"high":1104,"low":1105,"close":1105,"change":1106,"percent_change":1107,"volume":1108,"transactions":9,"vwap":1105},"2026-04-21",37.23,36.819,-0.545,-1.46,3600,{"date":1110,"open":1111,"high":1112,"low":1111,"close":1113,"change":792,"percent_change":1087,"volume":1114,"transactions":9,"vwap":1113},"2026-04-20",37.25,37.39,37.364,4100,{"date":1116,"open":1117,"high":903,"low":1117,"close":1118,"change":1119,"percent_change":377,"volume":1120,"transactions":9,"vwap":1118},"2026-04-17",37.245,37.326,0.204,4900,{"date":1122,"open":1123,"high":924,"low":1046,"close":1124,"change":1125,"percent_change":1126,"volume":865,"transactions":9,"vwap":1124},"2026-04-16",37.135,37.122,0.154,0.42,{"date":1128,"open":841,"high":1129,"low":1130,"close":1130,"change":1131,"percent_change":1132,"volume":1133,"transactions":9,"vwap":1130},"2026-04-15",37.209,36.968,-0.242,-0.65,11200,{"date":1135,"open":945,"high":1136,"low":924,"close":926,"change":1137,"percent_change":497,"volume":1138,"transactions":9,"vwap":926},"2026-04-14",37.379,0.126,18300,{"date":1140,"open":1141,"high":1142,"low":1141,"close":1142,"change":1143,"percent_change":367,"volume":1144,"transactions":9,"vwap":1142},"2026-04-13",36.79,37.084,0.174,2700,{"date":1146,"open":1046,"high":1046,"low":1147,"close":860,"change":1148,"percent_change":1149,"volume":1150,"transactions":9,"vwap":860},"2026-04-10",36.85,0.031,0.08,4500,{"date":1152,"open":1153,"high":1154,"low":1153,"close":1155,"change":1156,"percent_change":1157,"volume":1158,"transactions":9,"vwap":1155},"2026-04-09",36.6,36.949,36.879,0.166,0.45,4700,{"date":1160,"open":869,"high":1161,"low":1162,"close":1163,"change":1164,"percent_change":322,"volume":1165,"transactions":9,"vwap":1163},"2026-04-08",36.759,36.46,36.713,0.107,19800,{"date":1167,"open":868,"high":1168,"low":876,"close":1168,"change":1169,"percent_change":1170,"volume":1171,"transactions":9,"vwap":1168},"2026-04-07",36.606,0.473,1.31,10800,{"date":1173,"open":1174,"high":1175,"low":1176,"close":1177,"change":1178,"percent_change":349,"volume":1179,"transactions":9,"vwap":1177},"2026-04-06",36.040001,36.195,35.925,36.133,0.157,17000,{"date":1181,"open":1182,"high":1183,"low":1184,"close":1185,"change":1186,"percent_change":218,"volume":872,"transactions":9,"vwap":1185},"2026-04-02",35.87,36.13,35.6,35.976,-0.199,{"date":1188,"open":1174,"high":1189,"low":1174,"close":1190,"change":1191,"percent_change":116,"volume":950,"transactions":9,"vwap":1190},"2026-04-01",36.35,36.175,0.404,{"date":1193,"open":752,"high":1194,"low":752,"close":1194,"change":1195,"percent_change":1196,"volume":749,"transactions":9,"vwap":1194},"2026-03-31",35.771,0.921,2.64,{"date":1198,"open":1199,"high":1200,"low":1201,"close":1202,"change":1203,"percent_change":1204,"volume":1205,"transactions":9,"vwap":1202},"2026-03-30",35,35.288,34.8,34.85,-0.095,-0.27,6100,{"date":1207,"open":1208,"high":1209,"low":1210,"close":1211,"change":1212,"percent_change":1213,"volume":879,"transactions":9,"vwap":1211},"2026-03-27",35.099998,35.12,34.92,34.945,0.069,0.2,{"date":1215,"open":1216,"high":771,"low":1217,"close":1217,"change":1218,"percent_change":1219,"volume":1220,"transactions":9,"vwap":1217},"2026-03-26",35.13,34.876,-0.588,-1.66,3700,{"date":1222,"open":1223,"high":1224,"low":1225,"close":1225,"change":1226,"percent_change":1227,"volume":1228,"transactions":9,"vwap":1225},"2026-03-25",35.51,35.63,35.464,0.456,1.3,5200,{"date":1230,"open":1231,"high":799,"low":1231,"close":1232,"change":506,"percent_change":1000,"volume":1233,"transactions":9,"vwap":1232},"2026-03-24",34.79,35.0079994,5900,{"date":1235,"open":1236,"high":1237,"low":1236,"close":1238,"change":1063,"percent_change":1239,"volume":900,"transactions":9,"vwap":1238},"2026-03-23",34.61,35.42,35.098,1.62,{"date":1241,"open":1242,"high":1243,"low":1244,"close":1245,"change":1246,"percent_change":1247,"volume":1248,"transactions":9,"vwap":1245},"2026-03-20",34.89,34.91,34.41,34.54,-0.885,-2.5,7800,{"date":1250,"open":1210,"high":1251,"low":1210,"close":1251,"change":1252,"percent_change":1253,"volume":735,"transactions":9,"vwap":1251},"2026-03-19",35.425,-0.403,-1.12,{"date":1255,"open":1256,"high":1256,"low":1257,"close":1258,"change":1259,"percent_change":1260,"volume":1261,"transactions":9,"vwap":1258},"2026-03-18",36.11,35.8,35.828,-0.435,-1.2,60300,{"date":1263,"open":1264,"high":1264,"low":1265,"close":1266,"change":1267,"percent_change":748,"volume":1268,"transactions":9,"vwap":1266},"2026-03-17",36.34,36.17,36.263,0.187,2000,{"date":1270,"open":1271,"high":1272,"low":1271,"close":1273,"change":1274,"percent_change":1020,"volume":1248,"transactions":9,"vwap":1273},"2026-03-16",35.83,36.204,36.076,0.416,{"date":1276,"open":620,"high":1277,"low":1224,"close":1278,"change":1279,"percent_change":1280,"volume":1281,"transactions":9,"vwap":1278},"2026-03-13",36.37,35.66,-0.657,-1.81,10200,{"date":1283,"open":1162,"high":1162,"low":1284,"close":1284,"change":1285,"percent_change":1286,"volume":928,"transactions":9,"vwap":1284},"2026-03-12",36.317,-0.404,-1.1,{"date":1288,"open":834,"high":1289,"low":834,"close":1289,"change":830,"percent_change":1290,"volume":794,"transactions":9,"vwap":1289},"2026-03-11",36.721,-0.11,{"date":1292,"open":1293,"high":561,"low":1293,"close":1294,"change":1295,"percent_change":488,"volume":1296,"transactions":9,"vwap":1294},"2026-03-10",36.715,36.761,0.212,10400,{"date":1298,"open":1299,"high":1300,"low":738,"close":1300,"change":1301,"percent_change":497,"volume":1049,"transactions":9,"vwap":1300},"2026-03-09",35.815,36.549,0.124,{"date":1303,"open":1304,"high":1304,"low":1305,"close":593,"change":969,"percent_change":687,"volume":1306,"transactions":9,"vwap":593},"2026-03-06",36.58,36.359,12000,{"date":1308,"open":1277,"high":649,"low":1309,"close":1310,"change":1311,"percent_change":1312,"volume":1313,"transactions":9,"vwap":1310},"2026-03-05",36.19,36.488,-0.532,-1.44,10100,{"date":1315,"open":1316,"high":941,"low":1316,"close":1317,"change":386,"percent_change":1318,"volume":893,"transactions":9,"vwap":1317},"2026-03-04",36.83,37.02,0.57,{"date":1320,"open":522,"high":522,"low":1321,"close":1322,"change":1323,"percent_change":1324,"volume":1325,"transactions":9,"vwap":1322},"2026-03-03",36.135,36.81,-1.175,-3.09,9400,{"date":1327,"open":1017,"high":1328,"low":1017,"close":1329,"change":1330,"percent_change":1331,"volume":1332,"transactions":9,"vwap":1329},"2026-03-02",38.060001,37.985,-0.184,-0.48,17400,{"date":1334,"open":1335,"high":1336,"low":1335,"close":1337,"change":1338,"percent_change":1339,"volume":1228,"transactions":9,"vwap":1337},"2026-02-27",37.995,38.25,38.169,0.099,0.26,{"date":1341,"open":1342,"high":1343,"low":1344,"close":1343,"change":1345,"percent_change":1346,"volume":766,"transactions":9,"vwap":1343},"2026-02-26",37.915,38.07,37.67,-0.125,-0.33,{"date":1348,"open":365,"high":365,"low":430,"close":1349,"change":1350,"percent_change":1351,"volume":1352,"transactions":9,"vwap":1349},"2026-02-25",38.195,0.347,0.92,8300,{"date":1354,"open":1355,"high":1356,"low":1355,"close":1356,"change":1357,"percent_change":367,"volume":1150,"transactions":9,"vwap":1356},"2026-02-24",37.61,37.848,0.177,{"date":1359,"open":1360,"high":1361,"low":953,"close":1362,"change":1363,"percent_change":432,"volume":1364,"transactions":9,"vwap":1362},"2026-02-23",37.6,37.765,37.671,-0.018,5600,{"date":1366,"open":1030,"high":1367,"low":1030,"close":1367,"change":22,"percent_change":1368,"volume":1369,"transactions":9,"vwap":1367},"2026-02-20",37.689,1.1,4000,{"date":1371,"open":896,"high":896,"low":1372,"close":1373,"change":1374,"percent_change":305,"volume":1296,"transactions":9,"vwap":1373},"2026-02-19",36.96,37.279,0.102,{"date":1376,"open":966,"high":1377,"low":1378,"close":1379,"change":1380,"percent_change":1381,"volume":1382,"transactions":9,"vwap":1379},"2026-02-18",37.418,37.155,37.177,0.304,0.82,9500,{"date":1384,"open":1385,"high":1386,"low":1387,"close":1388,"change":1389,"percent_change":1390,"volume":1391,"transactions":9,"vwap":1388},"2026-02-17",36.72,36.945,36.41,36.873,-0.245,-0.66,6300,{"date":1393,"open":1073,"high":966,"low":1385,"close":1394,"change":1395,"percent_change":1290,"volume":1382,"transactions":9,"vwap":1394},"2026-02-13",37.118,-0.042,{"date":1397,"open":1398,"high":1399,"low":1400,"close":1401,"change":1402,"percent_change":1403,"volume":1404,"transactions":9,"vwap":1401},"2026-02-12",37.28,37.69,36.845,37.16,-0.424,-1.13,34100,{"date":1406,"open":1025,"high":1407,"low":1408,"close":1409,"change":1410,"percent_change":1411,"volume":1412,"transactions":9,"vwap":1409},"2026-02-11",37.62,37.299,37.584,0.387,1.04,16600,{"date":1414,"open":1073,"high":1415,"low":1073,"close":1416,"change":1417,"percent_change":218,"volume":1418,"transactions":9,"vwap":1416},"2026-02-10",37.32,37.197,-0.204,19500,{"date":1420,"open":1304,"high":1421,"low":1304,"close":1421,"change":1422,"percent_change":1423,"volume":1424,"transactions":9,"vwap":1421},"2026-02-09",37.401,0.59,1.6,21100,{"date":1426,"open":551,"high":1427,"low":1428,"close":1427,"change":1429,"percent_change":1430,"volume":1431,"transactions":9,"vwap":1427},"2026-02-06",36.811,36.357,1.077,3.01,12600,{"date":1433,"open":835,"high":835,"low":1434,"close":1434,"change":1435,"percent_change":1436,"volume":1437,"transactions":9,"vwap":1434},"2026-02-05",35.734,-0.726,-1.99,13100,{"date":1439,"open":1440,"high":1441,"low":1442,"close":1162,"change":1443,"percent_change":527,"volume":1431,"transactions":9,"vwap":1162},"2026-02-04",36.449,36.75,36.234,0.011,{"date":1445,"open":876,"high":1446,"low":876,"close":1440,"change":1447,"percent_change":1448,"volume":1449,"transactions":9,"vwap":1440},"2026-02-03",36.53,0.554,1.54,6800,{"date":1451,"open":1452,"high":1453,"low":769,"close":1454,"change":1455,"percent_change":585,"volume":1456,"transactions":9,"vwap":1454},"2026-02-02",35.92,36.029999,35.895,-0.088,8900,{"date":1458,"open":847,"high":847,"low":1459,"close":1460,"change":1461,"percent_change":1462,"volume":1463,"transactions":9,"vwap":1460},"2026-01-30",35.75,35.983,-1.335,-3.58,8200,{"date":1465,"open":1466,"high":1466,"low":1467,"close":1468,"change":1469,"percent_change":1470,"volume":1471,"transactions":9,"vwap":1468},"2026-01-29",37.395,36.77,37.318,0.043,0.12,5800,{"date":1473,"open":945,"high":1474,"low":1475,"close":1476,"change":1477,"percent_change":158,"volume":1478,"transactions":9,"vwap":1476},"2026-01-28",37.292,36.951,37.275,0.275,8000,{"date":1480,"open":1060,"high":1073,"low":649,"close":1073,"change":51,"percent_change":81,"volume":1481,"transactions":9,"vwap":1073},"2026-01-27",15500,{"date":1483,"open":591,"high":1484,"low":1485,"close":1486,"change":151,"percent_change":920,"volume":1487,"transactions":9,"vwap":1486},"2026-01-26",36.71,36.48,36.51,54200,{"date":1489,"open":1490,"high":1491,"low":1490,"close":826,"change":1492,"percent_change":1290,"volume":1493,"transactions":9,"vwap":826},"2026-01-23",35.79,36.2,-0.039,17700,{"date":1495,"open":1496,"high":897,"low":1496,"close":1497,"change":1498,"percent_change":1499,"volume":817,"transactions":9,"vwap":1497},"2026-01-22",35.55,36.199,0.493,1.38,{"date":1501,"open":1502,"high":1503,"low":1502,"close":1503,"change":1504,"percent_change":1499,"volume":1268,"transactions":9,"vwap":1503},"2026-01-21",35.060001,35.706,0.486,{"date":1506,"open":1507,"high":1496,"low":1507,"close":1508,"change":1509,"percent_change":199,"volume":1228,"transactions":9,"vwap":1508},"2026-01-20",34.46,35.22,-0.106,{"date":1511,"open":1512,"high":771,"low":1513,"close":1514,"change":1515,"percent_change":506,"volume":1516,"transactions":9,"vwap":1514},"2026-01-16",35.11,35.09,35.326,-0.031,3100,{"date":1518,"open":1519,"high":798,"low":1519,"close":1520,"change":785,"percent_change":786,"volume":1521,"transactions":9,"vwap":1520},"2026-01-15",35.07,35.357,7200,{"date":1523,"open":1216,"high":1216,"low":1524,"close":1525,"change":1526,"percent_change":1527,"volume":1144,"transactions":9,"vwap":1525},"2026-01-14",34.94,35.071999,0.302,0.87,{"date":1529,"open":1530,"high":1530,"low":1531,"close":1531,"change":1013,"percent_change":313,"volume":1532,"transactions":9,"vwap":1531},"2026-01-13",35.02,34.77,12700,{"date":1534,"open":1535,"high":1512,"low":1535,"close":805,"change":1536,"percent_change":1537,"volume":1150,"transactions":9,"vwap":805},"2026-01-12",34.6,0.446,1.29,{"date":1539,"open":1540,"high":1541,"low":1540,"close":1542,"change":1543,"percent_change":1544,"volume":879,"transactions":9,"vwap":1542},"2026-01-09",34.38,34.69,34.604,0.365,1.07,{"date":1546,"open":1547,"high":1548,"low":1547,"close":1549,"change":1550,"percent_change":802,"volume":857,"transactions":9,"vwap":1549},"2026-01-08",34.060001,34.35,34.239,-0.027,{"date":1552,"open":1553,"high":1554,"low":1555,"close":1556,"change":1557,"percent_change":1558,"volume":936,"transactions":9,"vwap":1556},"2026-01-07",34.31,34.36,34.15,34.266,-0.236,-0.68,{"date":1560,"open":1561,"high":1562,"low":1561,"close":1562,"change":1563,"percent_change":1368,"volume":857,"transactions":9,"vwap":1562},"2026-01-06",34.415,34.502,0.374,{"date":1565,"open":1566,"high":1567,"low":1566,"close":1568,"change":1569,"percent_change":1570,"volume":1120,"transactions":9,"vwap":1568},"2026-01-05",33.8,34.4,34.128,0.417,1.24,{"date":1572,"open":1573,"high":1574,"low":1575,"close":1576,"change":1577,"percent_change":377,"volume":735,"transactions":9,"vwap":1576},"2026-01-02",33.708,33.75,33.58,33.711,0.186,{"date":1579,"open":1580,"high":1580,"low":1581,"close":1581,"change":843,"percent_change":1582,"volume":1268,"transactions":9,"vwap":1581},"2025-12-31",33.7,33.525,-0.9,{"date":1584,"open":1566,"high":1585,"low":1566,"close":1586,"change":348,"percent_change":1587,"volume":1108,"transactions":9,"vwap":1586},"2025-12-30",33.92,33.831,0.51,{"date":1589,"open":1553,"high":1553,"low":1590,"close":1591,"change":1592,"percent_change":1593,"volume":1205,"transactions":9,"vwap":1591},"2025-12-29",33.561,33.66,-0.428,-1.26,{"date":1595,"open":1596,"high":1597,"low":1598,"close":1599,"change":1600,"percent_change":1601,"volume":1096,"transactions":9,"vwap":1599},"2025-12-26",34,34.18,33.99,34.088001,0.145,0.43,{"date":1603,"open":1604,"high":1605,"low":1604,"close":1606,"change":1607,"percent_change":1608,"volume":1065,"transactions":9,"vwap":1606},"2025-12-24",33.89,33.95,33.943,0.073,0.22,{"date":1610,"open":1611,"high":1612,"low":1611,"close":1613,"change":1614,"percent_change":406,"volume":1615,"transactions":9,"vwap":1613},"2025-12-23",33.72,33.97,33.87,-0.072,12400,{"date":1617,"open":1618,"high":1618,"low":1604,"close":1619,"change":1620,"percent_change":1621,"volume":1622,"transactions":9,"vwap":1619},"2025-12-22",34.68,33.942,0.402,1.2,1700,{"date":1624,"open":1591,"high":1625,"low":1626,"close":1626,"change":1213,"percent_change":1627,"volume":1628,"transactions":9,"vwap":1626},"2025-12-19",33.78,33.54,0.6,2800,{"date":1630,"open":1574,"high":1574,"low":1631,"close":1632,"change":1633,"percent_change":1422,"volume":1634,"transactions":9,"vwap":1632},"2025-12-18",33.3,33.34,0.195,10300,{"date":1636,"open":1637,"high":1637,"low":1638,"close":1638,"change":1639,"percent_change":1132,"volume":921,"transactions":9,"vwap":1638},"2025-12-17",33.415,33.145,-0.217,{"date":1641,"open":1642,"high":1642,"low":1643,"close":1644,"change":1645,"percent_change":1646,"volume":950,"transactions":9,"vwap":1644},"2025-12-16",33.46,33.27,33.362,-0.189,-0.56,{"date":1648,"open":1585,"high":1585,"low":1642,"close":1649,"change":1650,"percent_change":1651,"volume":749,"transactions":9,"vwap":1649},"2025-12-15",33.551,0.132,0.39,{"date":1653,"open":1654,"high":1655,"low":1656,"close":1657,"change":1658,"percent_change":478,"volume":1108,"transactions":9,"vwap":1657},"2025-12-12",33.42,33.5,33.33,33.419,-0.259,{"date":1660,"open":1661,"high":1662,"low":1661,"close":1662,"change":1663,"percent_change":1664,"volume":1158,"transactions":9,"vwap":1662},"2025-12-11",33.4,33.678,0.312,0.94,{"date":1666,"open":1667,"high":1668,"low":1667,"close":1668,"change":1669,"percent_change":537,"volume":1670,"transactions":9,"vwap":1668},"2025-12-10",33.25,33.366,0.227,600,{"date":1672,"open":1673,"high":1674,"low":1675,"close":1676,"change":1212,"percent_change":386,"volume":1014,"transactions":9,"vwap":1676},"2025-12-09",33.104,33.205,33.09,33.139,{"date":1678,"open":1679,"high":1680,"low":1679,"close":1681,"change":1682,"percent_change":756,"volume":1108,"transactions":9,"vwap":1681},"2025-12-08",32.96,33.2,33.07,-0.114,{"date":1684,"open":1642,"high":1685,"low":1686,"close":1686,"change":1005,"percent_change":1006,"volume":1628,"transactions":9,"vwap":1686},"2025-12-05",33.546,33.184,{"date":1688,"open":1689,"high":1689,"low":1690,"close":1690,"change":1691,"percent_change":830,"volume":1692,"transactions":9,"vwap":1690},"2025-12-04",33.23,33.177,-0.013,500,{"date":1694,"open":1689,"high":1695,"low":1696,"close":1697,"change":1698,"percent_change":1651,"volume":900,"transactions":9,"vwap":1697},"2025-12-03",33.29,33.13,33.19,0.13,{"date":1700,"open":1701,"high":1701,"low":1702,"close":1703,"change":595,"percent_change":111,"volume":766,"transactions":9,"vwap":1703},"2025-12-02",33.12,32.91,33.060001,{"date":1705,"open":1656,"high":1656,"low":1706,"close":1706,"change":1707,"percent_change":1000,"volume":831,"transactions":9,"vwap":1706},"2025-12-01",33.063999,-0.087,{"date":1709,"open":1710,"high":1711,"low":1710,"close":1711,"change":1712,"percent_change":1713,"volume":1714,"transactions":9,"vwap":1711},"2025-11-28",33.040001,33.151,0.348,1.06,400,{"date":1716,"open":1717,"high":1717,"low":1718,"close":1719,"change":1720,"percent_change":1721,"volume":872,"transactions":9,"vwap":1719},"2025-11-26",32.86,32.77,32.803,0.336,1.03,{"date":1723,"open":1724,"high":1725,"low":1724,"close":1726,"change":1727,"percent_change":748,"volume":936,"transactions":9,"vwap":1726},"2025-11-25",32.235,32.48,32.467,0.167,{"date":1729,"open":1730,"high":1731,"low":1732,"close":1731,"change":1733,"percent_change":1734,"volume":1622,"transactions":9,"vwap":1731},"2025-11-24",32.24,32.3,32.17,0.433,1.36,{"date":1736,"open":1737,"high":1738,"low":25,"close":1739,"change":1740,"percent_change":986,"volume":838,"transactions":9,"vwap":1739},"2025-11-21",31.74,32,31.867,0.118,{"date":1742,"open":1743,"high":1743,"low":1744,"close":1744,"change":1402,"percent_change":1745,"volume":794,"transactions":9,"vwap":1744},"2025-11-20",32.54,31.749,-1.32,{"date":1747,"open":1725,"high":1725,"low":1748,"close":1749,"change":1707,"percent_change":1204,"volume":1049,"transactions":9,"vwap":1749},"2025-11-19",32.049999,32.173,{"date":1751,"open":1732,"high":1752,"low":1753,"close":1752,"change":1754,"percent_change":1646,"volume":857,"transactions":9,"vwap":1752},"2025-11-18",32.26,32.13,-0.182,{"date":1756,"open":1757,"high":1757,"low":1758,"close":1758,"change":1658,"percent_change":949,"volume":879,"transactions":9,"vwap":1758},"2025-11-17",32.71,32.442,{"date":1760,"open":1761,"high":1761,"low":1762,"close":1762,"change":1763,"percent_change":1204,"volume":749,"transactions":9,"vwap":1762},"2025-11-14",32.76,32.701,-0.089,{"date":1765,"open":1697,"high":1697,"low":1766,"close":1766,"change":1767,"percent_change":1768,"volume":1769,"transactions":9,"vwap":1766},"2025-11-13",32.79,-0.506,-1.52,12300,{"date":1771,"open":1656,"high":1656,"low":1772,"close":1772,"change":1119,"percent_change":1773,"volume":741,"transactions":9,"vwap":1772},"2025-11-12",33.296,0.62,{"date":1775,"open":1710,"high":1680,"low":1776,"close":1777,"change":1778,"percent_change":1779,"volume":1780,"transactions":9,"vwap":1777},"2025-11-11",33.02,33.091999,0.064,0.19,6700,{"date":1782,"open":1783,"high":1784,"low":1785,"close":1784,"change":1786,"percent_change":1787,"volume":1788,"transactions":9,"vwap":1784},"2025-11-10",32.95,33.028,32.89,0.535,1.65,1500,{"date":1790,"open":1791,"high":1792,"low":1791,"close":1792,"change":1793,"percent_change":1794,"volume":794,"transactions":9,"vwap":1792},"2025-11-07",32.31,32.493,0.182,0.56,{"date":1796,"open":1797,"high":1797,"low":1791,"close":1798,"change":725,"percent_change":1799,"volume":1800,"transactions":9,"vwap":1798},"2025-11-06",32.47,32.311,-0.22,5400,{"date":1802,"open":1803,"high":1804,"low":1805,"close":1804,"change":322,"percent_change":65,"volume":957,"transactions":9,"vwap":1804},"2025-11-05",32.32,32.381,32.16,{"date":1807,"open":1731,"high":1808,"low":1809,"close":1809,"change":1810,"percent_change":1811,"volume":1516,"transactions":9,"vwap":1809},"2025-11-04",32.34,32.091,-0.583,-1.78,{"date":1813,"open":1814,"high":1815,"low":1816,"close":1817,"change":613,"percent_change":1818,"volume":1391,"transactions":9,"vwap":1817},"2025-11-03",32.75,32.84,32.571,32.674,-0.03,{"date":1820,"open":1821,"high":1821,"low":1822,"close":1823,"change":1824,"percent_change":1825,"volume":766,"transactions":9,"vwap":1823},"2025-10-31",32.797,32.528,32.683,-0.102,-0.31,{"date":1827,"open":1828,"high":1829,"low":1828,"close":1830,"change":1831,"percent_change":1832,"volume":879,"transactions":9,"vwap":1830},"2025-10-30",32.78,33,32.785,0.022,0.07,{"date":1834,"open":1835,"high":1680,"low":1836,"close":1837,"change":506,"percent_change":1204,"volume":1780,"transactions":9,"vwap":1837},"2025-10-29",33.049999,32.725,32.763,{"date":1839,"open":1840,"high":1841,"low":1766,"close":1842,"change":1843,"percent_change":614,"volume":1391,"transactions":9,"vwap":1842},"2025-10-28",32.88,32.9,32.853,-0.006,{"date":1845,"open":1840,"high":1840,"low":1828,"close":1846,"change":1515,"percent_change":506,"volume":857,"transactions":9,"vwap":1846},"2025-10-27",32.859,{"date":1848,"open":1717,"high":1849,"low":1850,"close":1785,"change":1851,"percent_change":1852,"volume":1853,"transactions":9,"vwap":1785},"2025-10-24",32.92,32.68,0.178,0.54,9000,{"date":1855,"open":1761,"high":1761,"low":1856,"close":1856,"change":1857,"percent_change":716,"volume":823,"transactions":9,"vwap":1856},"2025-10-23",32.712,0.274,{"date":1859,"open":1860,"high":1860,"low":1752,"close":1861,"change":1614,"percent_change":1799,"volume":1622,"transactions":9,"vwap":1861},"2025-10-22",32.439,32.438,{"date":1863,"open":1864,"high":1865,"low":1866,"close":1867,"change":1868,"percent_change":1869,"volume":1437,"transactions":9,"vwap":1867},"2025-10-21",32.59,32.596,32.33,32.51,-0.573,-1.73,{"date":1871,"open":1872,"high":1873,"low":1872,"close":1874,"change":1875,"percent_change":116,"volume":787,"transactions":9,"vwap":1874},"2025-10-20",33.029999,33.126,33.083,0.369,{"date":1877,"open":1743,"high":1878,"low":1743,"close":1878,"change":1879,"percent_change":780,"volume":1268,"transactions":9,"vwap":1878},"2025-10-17",32.714,-0.348,{"date":1881,"open":1882,"high":1882,"low":1883,"close":1884,"change":1885,"percent_change":908,"volume":1228,"transactions":9,"vwap":1884},"2025-10-16",33.21,32.93,33.062,0.079,{"date":1887,"open":1702,"high":1888,"low":1841,"close":1888,"change":1889,"percent_change":1890,"volume":773,"transactions":9,"vwap":1888},"2025-10-15",32.983,0.451,1.39,{"date":1892,"open":1893,"high":1893,"low":1894,"close":1895,"change":1069,"percent_change":585,"volume":872,"transactions":9,"vwap":1895},"2025-10-14",33.62,32.43,32.532,{"date":1897,"open":1805,"high":1898,"low":1805,"close":1898,"change":1899,"percent_change":1900,"volume":794,"transactions":9,"vwap":1898},"2025-10-13",32.61,0.547,1.71,{"date":1902,"open":1903,"high":1903,"low":1904,"close":1904,"change":1905,"percent_change":1906,"volume":1907,"transactions":9,"vwap":1904},"2025-10-10",32.55,32.063,-0.504,-1.55,6000,{"date":1909,"open":1910,"high":1911,"low":1912,"close":1913,"change":1914,"percent_change":1915,"volume":1150,"transactions":9,"vwap":1913},"2025-10-09",32.67,32.72,32.46,32.567,-0.352,-1.07,{"date":1917,"open":1918,"high":1918,"low":1918,"close":1918,"change":1919,"percent_change":1036,"volume":1714,"transactions":9,"vwap":1918},"2025-10-08",32.919,0.261,{"date":1921,"open":1922,"high":1761,"low":1923,"close":1923,"change":1924,"percent_change":1925,"volume":831,"transactions":9,"vwap":1923},"2025-10-07",32.758,32.658,-0.281,-0.85,{"date":1927,"open":1717,"high":1783,"low":1928,"close":1929,"change":1930,"percent_change":1621,"volume":1150,"transactions":9,"vwap":1929},"2025-10-06",32.82,32.939,0.389,{"date":1932,"open":1933,"high":1934,"low":1903,"close":1903,"change":1935,"percent_change":1149,"volume":838,"transactions":9,"vwap":1903},"2025-10-03",32.718,32.81,0.027,{"date":1937,"open":1814,"high":1814,"low":1938,"close":1939,"change":830,"percent_change":565,"volume":1268,"transactions":9,"vwap":1939},"2025-10-02",32.29,32.523,{"date":1941,"open":1903,"high":1942,"low":1725,"close":1943,"change":1944,"percent_change":469,"volume":838,"transactions":9,"vwap":1943},"2025-10-01",32.595,32.563,0.229,{"date":1946,"open":1947,"high":1948,"low":1947,"close":1948,"change":1949,"percent_change":1126,"volume":1628,"transactions":9,"vwap":1948},"2025-09-30",31.88,32.334,0.136,{"date":1951,"open":1730,"high":1730,"low":1952,"close":1952,"change":1953,"percent_change":1157,"volume":1692,"transactions":9,"vwap":1952},"2025-09-29",32.198,0.144,{"date":1955,"open":1956,"high":1957,"low":1956,"close":1958,"change":1959,"percent_change":1960,"volume":1961,"transactions":9,"vwap":1958},"2025-09-26",31.94,32.09,32.054001,0.575,1.83,24200,{"date":1963,"open":1964,"high":1964,"low":1965,"close":1966,"change":1967,"percent_change":1968,"volume":1969,"transactions":9,"vwap":1966},"2025-09-25",31.87,31.15,31.479,-0.171,-0.54,7700,{"date":1971,"open":1972,"high":1973,"low":1974,"close":1974,"change":698,"percent_change":1975,"volume":1471,"transactions":9,"vwap":1974},"2025-09-24",32.12,32.19,31.65,-1.34,{"date":1977,"open":1973,"high":1730,"low":1978,"close":1979,"change":256,"percent_change":1048,"volume":1049,"transactions":9,"vwap":1979},"2025-09-23",32.029999,32.080002,{"date":1981,"open":1753,"high":1752,"low":1972,"close":1982,"change":1983,"percent_change":286,"volume":1144,"transactions":9,"vwap":1982},"2025-09-22",32.21,0.241,{"date":1985,"open":1986,"high":1986,"low":1986,"close":1986,"change":1987,"percent_change":1157,"volume":1988,"transactions":9,"vwap":1986},"2025-09-19",31.969,0.143,200,{"date":1990,"open":1991,"high":1992,"low":1991,"close":1993,"change":1994,"percent_change":1995,"volume":1788,"transactions":9,"vwap":1993},"2025-09-18",31.804,31.92,31.826,-0.044,-0.14,{"date":1997,"open":1998,"high":1964,"low":1998,"close":1964,"change":687,"percent_change":246,"volume":1999,"transactions":9,"vwap":1964},"2025-09-17",31.82,3400,{"date":2001,"open":1978,"high":2002,"low":2003,"close":2002,"change":2004,"percent_change":1818,"volume":857,"transactions":9,"vwap":2002},"2025-09-16",32.040001,31.97,-0.011,{"date":2006,"open":2007,"high":1979,"low":2007,"close":2008,"change":2009,"percent_change":2010,"volume":1114,"transactions":9,"vwap":2008},"2025-09-15",31.6,32.050999,0.203,0.64,{"date":2012,"open":1998,"high":2013,"low":1998,"close":2013,"change":1778,"percent_change":1213,"volume":2014,"transactions":9,"vwap":2013},"2025-09-12",31.848,1100,{"date":2016,"open":2017,"high":2018,"low":2017,"close":2019,"change":2020,"percent_change":716,"volume":2021,"transactions":9,"vwap":2019},"2025-09-11",31.24,31.79,31.784,0.264,6400,{"date":2023,"open":2024,"high":2025,"low":2026,"close":2027,"change":1633,"percent_change":1773,"volume":766,"transactions":9,"vwap":2027},"2025-09-10",31.58,31.63,31.461,31.52,{"date":2029,"open":2030,"high":2031,"low":2032,"close":2033,"change":725,"percent_change":1799,"volume":1369,"transactions":9,"vwap":2033},"2025-09-09",31.335,31.35,31.291,31.325,{"date":2035,"open":2036,"high":2037,"low":2038,"close":2039,"change":2040,"percent_change":2010,"volume":735,"transactions":9,"vwap":2039},"2025-09-08",31.34,31.42,31.27,31.395,0.199,{"date":2042,"open":2043,"high":2043,"low":2044,"close":2045,"change":544,"percent_change":575,"volume":2046,"transactions":9,"vwap":2045},"2025-09-05",31.3,31.061001,31.196,5700,{"date":2048,"open":2049,"high":2050,"low":2051,"close":2052,"change":1831,"percent_change":1832,"volume":831,"transactions":9,"vwap":2052},"2025-09-04",30.92,30.97,30.87,30.94,{"date":2054,"open":2055,"high":2055,"low":2056,"close":2057,"change":985,"percent_change":1157,"volume":1628,"transactions":9,"vwap":2057},"2025-09-03",30.956,30.9,30.918,{"date":2059,"open":2060,"high":2060,"low":2061,"close":2062,"change":2063,"percent_change":1799,"volume":1471,"transactions":9,"vwap":2062},"2025-09-02",30.82,30.68,30.781,-0.069,{"date":2065,"open":2051,"high":2051,"low":2066,"close":2066,"change":725,"percent_change":277,"volume":173,"transactions":9,"vwap":2066},"2025-08-29",30.85,{"date":2068,"open":2069,"high":2049,"low":2069,"close":2049,"change":2070,"percent_change":1794,"volume":872,"transactions":9,"vwap":2049},"2025-08-28",30.8,0.172,{"date":2072,"open":2073,"high":2074,"low":2075,"close":2075,"change":1086,"percent_change":1470,"volume":749,"transactions":9,"vwap":2075},"2025-08-27",30.75,30.84,30.748,{"date":2077,"open":2078,"high":2078,"low":2079,"close":2080,"change":595,"percent_change":111,"volume":879,"transactions":9,"vwap":2080},"2025-08-26",30.77,30.671,30.711,{"date":2082,"open":2049,"high":2049,"low":2083,"close":2083,"change":2084,"percent_change":2085,"volume":879,"transactions":9,"vwap":2083},"2025-08-25",30.715,-0.285,-0.92,{"date":2087,"open":2088,"high":2088,"low":2089,"close":2089,"change":2090,"percent_change":2091,"volume":741,"transactions":9,"vwap":2089},"2025-08-22",31.040001,31,0.532,1.75,{"date":2093,"open":2094,"high":2094,"low":2095,"close":2095,"change":2096,"percent_change":527,"volume":1692,"transactions":9,"vwap":2095},"2025-08-21",30.56,30.468,0.008,{"date":2098,"open":2099,"high":2100,"low":2099,"close":2101,"change":1006,"percent_change":1832,"volume":1268,"transactions":9,"vwap":2101},"2025-08-20",30.25,30.63,30.46,{"date":2103,"open":2104,"high":2104,"low":2105,"close":2106,"change":406,"percent_change":2107,"volume":773,"transactions":9,"vwap":2106},"2025-08-19",30.64,30.38,30.44,-0.69,{"date":2109,"open":2110,"high":2111,"low":2112,"close":2111,"change":863,"percent_change":386,"volume":1065,"transactions":9,"vwap":2111},"2025-08-18",30.6,30.65,30.485,{"date":2114,"open":2115,"high":2115,"low":2116,"close":2116,"change":2117,"percent_change":802,"volume":794,"transactions":9,"vwap":2116},"2025-08-15",30.67,30.585,-0.026,{"date":2119,"open":2100,"high":2100,"low":2120,"close":2121,"change":2122,"percent_change":2123,"volume":987,"transactions":9,"vwap":2121},"2025-08-14",30.57,30.611,-0.158,-0.51,{"date":2125,"open":2126,"high":2127,"low":2111,"close":2128,"change":2129,"percent_change":1126,"volume":974,"transactions":9,"vwap":2128},"2025-08-13",30.7,30.78,30.769,0.128,{"date":2131,"open":2132,"high":2133,"low":2134,"close":2133,"change":1608,"percent_change":2135,"volume":1622,"transactions":9,"vwap":2133},"2025-08-12",30.59,30.641,30.52,0.72,{"date":2137,"open":2120,"high":2138,"low":2139,"close":2139,"change":2140,"percent_change":2141,"volume":1628,"transactions":9,"vwap":2139},"2025-08-11",30.58,30.421,0.001,0,{"date":2143,"open":2144,"high":2144,"low":2145,"close":2145,"change":1006,"percent_change":1832,"volume":1108,"transactions":9,"vwap":2145},"2025-08-08",30.55,30.42,{"date":2147,"open":2148,"high":2149,"low":2148,"close":2150,"change":1149,"percent_change":1339,"volume":1228,"transactions":9,"vwap":2150},"2025-08-07",30.29,30.5,30.4,{"date":2152,"open":2153,"high":2154,"low":2153,"close":2154,"change":1380,"percent_change":101,"volume":1800,"transactions":9,"vwap":2154},"2025-08-06",29.89,30.32,{"date":2156,"open":2157,"high":2157,"low":2158,"close":2159,"change":2160,"percent_change":1290,"volume":2161,"transactions":9,"vwap":2159},"2025-08-05",30.12,29.96,30.016001,-0.033,3500,{"date":2163,"open":2164,"high":2165,"low":2166,"close":2165,"change":1563,"percent_change":765,"volume":1220,"transactions":9,"vwap":2165},"2025-08-04",30,30.049,29.94,{"date":2168,"open":2169,"high":2170,"low":2171,"close":2172,"change":830,"percent_change":256,"volume":1108,"transactions":9,"vwap":2172},"2025-08-01",29.725,29.77,29.581,29.675,{"date":2174,"open":2175,"high":2175,"low":2176,"close":2177,"change":802,"percent_change":1204,"volume":2178,"transactions":9,"vwap":2177},"2025-07-31",29.91,29.7,29.715,13600,{"date":2180,"open":2181,"high":2182,"low":2170,"close":2183,"change":2184,"percent_change":2185,"volume":735,"transactions":9,"vwap":2183},"2025-07-30",30.051001,30.07,29.795,-0.288,-0.96,{"date":2187,"open":2188,"high":2189,"low":2190,"close":2191,"change":2192,"percent_change":864,"volume":1144,"transactions":9,"vwap":2191},"2025-07-29",30.1,30.16,30.030001,30.083,0.053,{"date":2194,"open":2195,"high":2195,"low":2196,"close":2190,"change":1076,"percent_change":1132,"volume":957,"transactions":9,"vwap":2190},"2025-07-28",30.18,29.98,{"date":2198,"open":2199,"high":2199,"low":2200,"close":2201,"change":2202,"percent_change":246,"volume":1670,"transactions":9,"vwap":2201},"2025-07-25",30.3,30.17,30.226,-0.16,{"date":2204,"open":2106,"high":2106,"low":2205,"close":2206,"change":2207,"percent_change":1799,"volume":857,"transactions":9,"vwap":2206},"2025-07-24",30.34,30.386,-0.066,{"date":2209,"open":2101,"high":2210,"low":2211,"close":2212,"change":2213,"percent_change":141,"volume":1788,"transactions":9,"vwap":2212},"2025-07-23",30.47,30.41,30.452,0.097,{"date":2215,"open":2195,"high":2216,"low":2157,"close":2217,"change":2218,"percent_change":1664,"volume":1788,"transactions":9,"vwap":2217},"2025-07-22",30.37,30.355,0.284,{"date":2220,"open":2188,"high":2221,"low":2222,"close":2223,"change":864,"percent_change":1627,"volume":2224,"transactions":9,"vwap":2223},"2025-07-21",30.26,30.02,30.070999,3200,{"date":2226,"open":2227,"high":2228,"low":2229,"close":2229,"change":2230,"percent_change":460,"volume":2231,"transactions":9,"vwap":2229},"2025-07-18",29.93,29.959,29.891,0.015,1200,{"date":2233,"open":2234,"high":2235,"low":2236,"close":2235,"change":2237,"percent_change":2238,"volume":735,"transactions":9,"vwap":2235},"2025-07-17",29.82,29.876,29.78,0.052,0.17,{"date":2240,"open":2241,"high":2242,"low":2241,"close":2243,"change":2244,"percent_change":377,"volume":1628,"transactions":9,"vwap":2243},"2025-07-16",29.51,29.865,29.824,0.162,{"date":2246,"open":2247,"high":2247,"low":2248,"close":2249,"change":2250,"percent_change":1031,"volume":1114,"transactions":9,"vwap":2249},"2025-07-15",29.88,29.58,29.662,-0.313,{"date":2252,"open":2253,"high":2254,"low":2175,"close":2255,"change":2256,"percent_change":2257,"volume":2258,"transactions":9,"vwap":2255},"2025-07-14",30.01,30.049999,29.975,0.012,0.04,13200,{"date":2260,"open":2261,"high":2262,"low":2263,"close":2264,"change":2009,"percent_change":537,"volume":974,"transactions":9,"vwap":2264},"2025-07-11",29.905,29.99,29.87,29.963,{"date":2266,"open":2267,"high":2268,"low":2269,"close":2268,"change":460,"percent_change":2238,"volume":817,"transactions":9,"vwap":2268},"2025-07-10",29.684,29.76,29.67,{"date":2271,"open":2272,"high":2273,"low":2272,"close":2273,"change":2274,"percent_change":2275,"volume":1364,"transactions":9,"vwap":2273},"2025-07-09",29.61,29.71,0.135,0.46,{"date":2277,"open":2278,"high":2279,"low":2280,"close":2281,"change":2282,"percent_change":256,"volume":1233,"transactions":9,"vwap":2281},"2025-07-08",29.59,29.63,29.471,29.575,-0.038,{"date":2284,"open":2285,"high":2286,"low":2287,"close":2288,"change":2289,"percent_change":633,"volume":2290,"transactions":9,"vwap":2288},"2025-07-07",29.714,29.72,29.561,29.613,-0.226,11400,{"date":2292,"open":2293,"high":2294,"low":2295,"close":2295,"change":2296,"percent_change":1149,"volume":1788,"transactions":9,"vwap":2295},"2025-07-03",29.861,29.9,29.839,0.025,{"date":2298,"open":2299,"high":2153,"low":2300,"close":2301,"change":189,"percent_change":1852,"volume":2302,"transactions":9,"vwap":2301},"2025-07-02",29.75,29.68,29.814,9200,{"date":2304,"open":2305,"high":2305,"low":2306,"close":2307,"change":2308,"percent_change":111,"volume":1114,"transactions":9,"vwap":2307},"2025-07-01",29.73,29.62,29.654,-0.002,{"date":2310,"open":2311,"high":2176,"low":2311,"close":2312,"change":2313,"percent_change":2010,"volume":2314,"transactions":9,"vwap":2312},"2025-06-30",29.24,29.656,0.189,6900,{"date":2316,"open":2317,"high":2318,"low":2317,"close":2319,"change":1094,"percent_change":277,"volume":1088,"transactions":9,"vwap":2319},"2025-06-27",29.17,29.549,29.467,{"date":2321,"open":2241,"high":2322,"low":2323,"close":2324,"change":2325,"percent_change":126,"volume":1108,"transactions":9,"vwap":2324},"2025-06-26",29.57,29.193,29.535,0.119,{"date":2327,"open":2328,"high":2329,"low":2328,"close":2330,"change":2331,"percent_change":2238,"volume":1281,"transactions":9,"vwap":2330},"2025-06-25",28.4,29.44,29.416,0.049,{"date":2333,"open":2334,"high":2335,"low":2334,"close":2336,"change":2337,"percent_change":2338,"volume":987,"transactions":9,"vwap":2336},"2025-06-24",29.030001,29.409,29.367,-0.178,-0.6,{"date":2340,"open":2341,"high":2342,"low":2343,"close":2342,"change":2344,"percent_change":1773,"volume":2345,"transactions":9,"vwap":2342},"2025-06-23",29.445,29.545,29.4,0.181,7000,{"date":2347,"open":2348,"high":2349,"low":2348,"close":2350,"change":2351,"percent_change":2352,"volume":1516,"transactions":9,"vwap":2350},"2025-06-20",29.3,29.55,29.364,-0.135,-0.46,{"date":2354,"open":2355,"high":2356,"low":2357,"close":2357,"change":2207,"percent_change":1799,"volume":2358,"transactions":9,"vwap":2357},"2025-06-18",29.56,29.698,29.499,17100,{"date":2360,"open":2305,"high":2361,"low":2362,"close":2362,"change":849,"percent_change":2363,"volume":2364,"transactions":9,"vwap":2362},"2025-06-17",29.8,29.565,-0.63,7300,{"date":2366,"open":2367,"high":2227,"low":2367,"close":2368,"change":2369,"percent_change":106,"volume":872,"transactions":9,"vwap":2368},"2025-06-16",28.79,29.752,0.017,{"date":2371,"open":2372,"high":2373,"low":2372,"close":2374,"change":432,"percent_change":687,"volume":872,"transactions":9,"vwap":2374},"2025-06-13",28.9,29.848,29.735,{"date":2376,"open":2377,"high":2377,"low":2378,"close":2379,"change":942,"percent_change":1587,"volume":1670,"transactions":9,"vwap":2379},"2025-06-12",29.83,29.772,29.785,{"date":2381,"open":2382,"high":2383,"low":2382,"close":2384,"change":2385,"percent_change":986,"volume":1628,"transactions":9,"vwap":2384},"2025-06-11",28.87,29.769,29.634,0.108,{"date":2387,"open":2388,"high":2279,"low":2388,"close":2389,"change":2390,"percent_change":432,"volume":974,"transactions":9,"vwap":2389},"2025-06-10",28.85,29.526,-0.014,{"date":2392,"open":2393,"high":2278,"low":2393,"close":2394,"change":1149,"percent_change":305,"volume":1108,"transactions":9,"vwap":2394},"2025-06-09",29.19,29.54,{"date":2396,"open":2397,"high":2397,"low":2398,"close":2399,"change":2400,"percent_change":1779,"volume":1391,"transactions":9,"vwap":2399},"2025-06-06",29.585,29.39,29.46,0.055,{"date":2402,"open":2388,"high":2403,"low":2388,"close":2404,"change":2405,"percent_change":935,"volume":1220,"transactions":9,"vwap":2404},"2025-06-05",29.609,29.405,-0.043,{"date":2407,"open":2408,"high":2409,"low":2410,"close":2410,"change":2411,"percent_change":106,"volume":1070,"transactions":9,"vwap":2410},"2025-06-04",29.49,29.639,29.448,0.018,{"date":2413,"open":2414,"high":2415,"low":2414,"close":2415,"change":1374,"percent_change":151,"volume":823,"transactions":9,"vwap":2415},"2025-06-03",29.325,29.43,{"date":2417,"open":2418,"high":2419,"low":2311,"close":2420,"change":2421,"percent_change":1041,"volume":1268,"transactions":9,"vwap":2420},"2025-06-02",29.31,29.385,29.328,0.188,{"date":2423,"open":2424,"high":2425,"low":2334,"close":2426,"change":2427,"percent_change":2428,"volume":1628,"transactions":9,"vwap":2426},"2025-05-30",29.11,29.26,29.14,0.004,0.01,{"date":2430,"open":2393,"high":2431,"low":2432,"close":2433,"change":1087,"percent_change":497,"volume":974,"transactions":9,"vwap":2433},"2025-05-29",29.33,29.049999,29.136,{"date":2435,"open":2436,"high":2436,"low":2334,"close":2437,"change":935,"percent_change":2123,"volume":2438,"transactions":9,"vwap":2437},"2025-05-28",29.23,29.035999,9300,{"date":2440,"open":2441,"high":2399,"low":2442,"close":2443,"change":1492,"percent_change":256,"volume":2444,"transactions":9,"vwap":2443},"2025-05-27",29.29,29.12,29.186,8700,{"date":2446,"open":2447,"high":2448,"low":2447,"close":2449,"change":2450,"percent_change":1339,"volume":893,"transactions":9,"vwap":2449},"2025-05-23",29,29.37,29.225,0.077,{"date":2452,"open":2436,"high":2425,"low":2453,"close":2453,"change":2454,"percent_change":1000,"volume":2455,"transactions":9,"vwap":2453},"2025-05-22",29.148,-0.076,700,{"date":2457,"open":2458,"high":2398,"low":2459,"close":2460,"change":1515,"percent_change":1290,"volume":1158,"transactions":9,"vwap":2460},"2025-05-21",29.28,29.22,29.224,{"date":2462,"open":2463,"high":2441,"low":2464,"close":2465,"change":2466,"percent_change":136,"volume":1144,"transactions":9,"vwap":2465},"2025-05-20",29.1,28.82,29.255,0.191,{"date":2468,"open":2469,"high":2470,"low":2469,"close":2471,"change":1944,"percent_change":2472,"volume":1014,"transactions":9,"vwap":2471},"2025-05-19",28.96,29.07,29.063999,0.79,{"date":2474,"open":2388,"high":2475,"low":2476,"close":2477,"change":2478,"percent_change":2428,"volume":2479,"transactions":9,"vwap":2477},"2025-05-16",28.88,28.73,28.835,0.002,12200,{"date":2481,"open":2464,"high":2482,"low":2464,"close":2482,"change":2483,"percent_change":1721,"volume":987,"transactions":9,"vwap":2482},"2025-05-15",28.833,0.293,{"date":2485,"open":2486,"high":2486,"low":2487,"close":2488,"change":1825,"percent_change":1915,"volume":921,"transactions":9,"vwap":2488},"2025-05-14",28.65,28.48,28.54,{"date":2490,"open":2491,"high":2388,"low":2491,"close":2388,"change":2492,"percent_change":856,"volume":1532,"transactions":9,"vwap":2388},"2025-05-13",28.47,0.31,{"date":2494,"open":2495,"high":2495,"low":2496,"close":2488,"change":2497,"percent_change":2498,"volume":1108,"transactions":9,"vwap":2488},"2025-05-12",28.91,28.46,-0.378,-1.31,{"date":2500,"open":2469,"high":2469,"low":2501,"close":2502,"change":2344,"percent_change":2503,"volume":1369,"transactions":9,"vwap":2502},"2025-05-09",28.84,28.918,0.63,{"date":2505,"open":2372,"high":2372,"low":2506,"close":2507,"change":1395,"percent_change":935,"volume":1144,"transactions":9,"vwap":2507},"2025-05-08",28.7,28.737,{"date":2509,"open":2510,"high":2511,"low":2512,"close":2512,"change":2513,"percent_change":2514,"volume":900,"transactions":9,"vwap":2512},"2025-05-07",28.86,28.89,28.779,-0.111,-0.38,{"date":2516,"open":2517,"high":2518,"low":2519,"close":2511,"change":2520,"percent_change":1101,"volume":1233,"transactions":9,"vwap":2511},"2025-05-06",28.81,28.95,28.72,0.273,{"date":2522,"open":175,"high":2523,"low":175,"close":2524,"change":2256,"percent_change":2257,"volume":2525,"transactions":9,"vwap":2524},"2025-05-05",28.656,28.617,4800,{"date":2527,"open":2528,"high":2529,"low":2530,"close":2529,"change":2531,"percent_change":555,"volume":173,"transactions":9,"vwap":2529},"2025-05-02",28.551,28.605,28.55,0.042,{"date":2533,"open":2534,"high":2535,"low":2536,"close":2537,"change":1509,"percent_change":2538,"volume":1622,"transactions":9,"vwap":2537},"2025-05-01",28.552,28.62,28.53,28.563,-0.37,{"date":2540,"open":2541,"high":2542,"low":2536,"close":2542,"change":934,"percent_change":726,"volume":857,"transactions":9,"vwap":2542},"2025-04-30",28.59,28.669,{"date":2544,"open":2510,"high":2510,"low":2545,"close":2546,"change":1148,"percent_change":793,"volume":1622,"transactions":9,"vwap":2546},"2025-04-29",28.655,28.725,{"date":2548,"open":2549,"high":2550,"low":2551,"close":2550,"change":2552,"percent_change":1651,"volume":872,"transactions":9,"vwap":2550},"2025-04-28",28.56,28.694,28.541,0.111,{"date":2554,"open":2536,"high":2555,"low":2556,"close":2555,"change":2557,"percent_change":914,"volume":2558,"transactions":9,"vwap":2555},"2025-04-25",28.583,28.43,-0.165,1900,{"date":2560,"open":2561,"high":2562,"low":2561,"close":2562,"change":2563,"percent_change":1101,"volume":741,"transactions":9,"vwap":2562},"2025-04-24",28.598,28.748,0.271,{"date":2565,"open":2541,"high":2486,"low":2566,"close":2567,"change":2568,"percent_change":687,"volume":1449,"transactions":9,"vwap":2567},"2025-04-23",28.41,28.477,-0.048,{"date":179,"open":2556,"high":2570,"low":2556,"close":2571,"change":2572,"percent_change":267,"volume":2573,"transactions":9,"vwap":2571},28.67,28.525,0.095,50800]