[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-IMOM":3,"homepage-market-summary":29,"stock-historical-IMOM":171},{"ticker":4,"date":5,"profile":6,"dividend":12,"quote":16},"IMOM","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},"Alpha Architect International Quantitative Momentum ETF","Nasdaq",null,"ETF",true,{"dividend_yield":13,"annual_dividend":14,"frequency":15,"next_ex_date":9},2.3705,0.963591,"Annual",{"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},40.65,40.31,40.72,39.8125,0.8375,2.1,11802.048666,46.17,35.33,17577.977653968,49.1,2709,{"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},28.87,15516,5663394.413492,40.61,"2025-04-22",[181,184,193,203,214,223,234,244,255,265,276,287,297,308,319,330,341,351,361,369,380,391,402,413,424,434,444,454,461,472,482,492,501,510,519,529,539,549,560,570,578,587,597,605,616,624,633,644,654,664,674,684,693,702,711,720,729,738,747,757,764,771,776,784,793,802,810,818,826,835,843,852,861,869,876,884,890,898,903,911,918,926,931,939,946,953,960,968,975,983,990,997,1002,1007,1013,1020,1027,1035,1043,1051,1058,1065,1073,1081,1088,1095,1103,1108,1116,1124,1133,1142,1149,1155,1162,1170,1177,1185,1194,1203,1211,1219,1227,1233,1241,1248,1253,1261,1268,1277,1285,1294,1301,1309,1318,1327,1336,1344,1350,1356,1364,1370,1377,1384,1391,1398,1405,1411,1418,1426,1433,1442,1449,1455,1463,1470,1475,1481,1489,1496,1502,1509,1515,1523,1531,1536,1543,1549,1554,1561,1570,1576,1583,1591,1599,1606,1611,1617,1621,1625,1630,1635,1642,1647,1651,1656,1662,1670,1679,1685,1693,1700,1706,1712,1719,1725,1731,1739,1748,1755,1762,1769,1777,1784,1789,1798,1805,1812,1819,1827,1832,1840,1846,1853,1862,1868,1876,1881,1887,1896,1903,1910,1916,1925,1932,1938,1944,1953,1959,1965,1970,1976,1982,1989,1997,2005,2014,2021,2028,2036,2043,2047,2051,2054,2058,2064,2072,2080,2086,2091,2098,2105,2110,2116,2125,2131,2140,2147,2154,2162,2170,2175,2181,2189,2195,2202,2207,2215,2223,2230,2237,2244,2251,2259,2268,2275,2281,2287,2294,2302,2308,2313,2320,2328,2334,2338,2346,2352,2360,2365,2371,2375,2383,2390,2397,2403,2409,2416,2424,2431,2437,2444,2452,2459,2467,2473,2478,2484,2488,2494,2499,2506,2511,2514,2520,2523,2529,2532,2539,2542,2548,2555,2560,2566,2571,2576,2583,2588,2593,2599,2604,2608,2614,2620,2625,2628,2634,2638,2644,2650,2657,2663,2668,2674,2679,2685,2690,2695,2702,2707,2713,2719,2725,2731,2734,2740,2745,2750,2756,2762,2766,2773,2779,2783,2790],{"date":5,"open":18,"high":19,"low":18,"close":17,"change":21,"percent_change":22,"volume":23,"transactions":182,"vwap":183},147,40.5721,{"date":185,"open":186,"high":187,"low":186,"close":20,"change":188,"percent_change":189,"volume":190,"transactions":191,"vwap":192},"2026-10-01",39.53,39.86,-0.5314,-1.32,19324.933641,242,39.7612,{"date":194,"open":195,"high":196,"low":197,"close":197,"change":198,"percent_change":199,"volume":200,"transactions":201,"vwap":202},"2026-09-30",40.41,40.77,40.3439,-0.0911,-0.23,18467.257568,176,40.6161,{"date":204,"open":205,"high":206,"low":207,"close":208,"change":209,"percent_change":210,"volume":211,"transactions":212,"vwap":213},"2026-09-29",40.54,40.575,40.21,40.435,-0.1282,-0.32,12110.685994,169,40.3491,{"date":215,"open":216,"high":216,"low":205,"close":217,"change":218,"percent_change":219,"volume":220,"transactions":221,"vwap":222},"2026-09-28",40.69,40.5632,-0.3068,-0.75,12654.9904,165,40.6046,{"date":224,"open":225,"high":226,"low":227,"close":228,"change":229,"percent_change":230,"volume":231,"transactions":232,"vwap":233},"2026-09-25",40.76,40.935,40.6645,40.87,0.44,1.09,4558.492423,125,40.7893,{"date":235,"open":236,"high":237,"low":236,"close":238,"change":239,"percent_change":240,"volume":241,"transactions":242,"vwap":243},"2026-09-24",40.07,40.51,40.43,-0.2811,-0.69,20822.6009,197,40.3028,{"date":245,"open":246,"high":247,"low":248,"close":249,"change":250,"percent_change":251,"volume":252,"transactions":253,"vwap":254},"2026-09-23",40.79,40.94,40.64,40.7111,-0.4918,-1.19,23486.726128,282,40.8137,{"date":256,"open":257,"high":258,"low":259,"close":260,"change":261,"percent_change":229,"volume":262,"transactions":263,"vwap":264},"2026-09-22",41.03,41.229557,40.918,41.2029,0.1819,7088.180933,189,41.0846,{"date":266,"open":267,"high":268,"low":269,"close":270,"change":271,"percent_change":272,"volume":273,"transactions":274,"vwap":275},"2026-09-21",40.92,41.09,40.875,41.021,0.3485,0.86,16975.4468,212,40.998,{"date":277,"open":278,"high":279,"low":280,"close":281,"change":282,"percent_change":283,"volume":284,"transactions":285,"vwap":286},"2026-09-18",40.62,40.71,40.52,40.6725,-0.1875,-0.46,9609.541,137,40.6028,{"date":288,"open":289,"high":290,"low":289,"close":291,"change":292,"percent_change":293,"volume":294,"transactions":295,"vwap":296},"2026-09-17",40.78,41.02,40.86,0.5722,1.42,8256.955502,156,40.9415,{"date":298,"open":299,"high":300,"low":301,"close":302,"change":303,"percent_change":304,"volume":305,"transactions":306,"vwap":307},"2026-09-16",40.515,40.685,40.25,40.2878,0.2377,0.59,8925.437102,163,40.5326,{"date":309,"open":310,"high":311,"low":312,"close":313,"change":314,"percent_change":315,"volume":316,"transactions":317,"vwap":318},"2026-09-15",39.985,40.12,39.91,40.0501,-0.2105,-0.52,5205.0157,134,40.0146,{"date":320,"open":321,"high":322,"low":323,"close":324,"change":325,"percent_change":326,"volume":327,"transactions":328,"vwap":329},"2026-09-14",40.18,40.39,40.06,40.2606,-0.8038,-1.96,11556.683906,150,40.2198,{"date":331,"open":332,"high":333,"low":334,"close":335,"change":336,"percent_change":337,"volume":338,"transactions":339,"vwap":340},"2026-09-11",40.97,41.1099,40.91,41.0644,0.5531,1.37,7648.3572,142,41.0498,{"date":342,"open":343,"high":344,"low":345,"close":345,"change":346,"percent_change":347,"volume":348,"transactions":349,"vwap":350},"2026-09-10",40.56,40.67,40.5113,-0.5835,-1.42,6874.818574,135,40.5887,{"date":352,"open":353,"high":353,"low":354,"close":355,"change":356,"percent_change":357,"volume":358,"transactions":359,"vwap":360},"2026-09-09",41.29,41.04,41.0948,-0.315,-0.76,22389.486421,206,41.1376,{"date":362,"open":363,"high":363,"low":364,"close":364,"change":365,"percent_change":366,"volume":367,"transactions":285,"vwap":368},"2026-09-08",41.61,41.4098,-0.1202,-0.29,3107.1466,41.5241,{"date":370,"open":371,"high":372,"low":373,"close":374,"change":375,"percent_change":376,"volume":377,"transactions":378,"vwap":379},"2026-09-04",41.56,41.6999,41.45,41.53,0.1904,0.46,16124.484173,240,41.5947,{"date":381,"open":382,"high":383,"low":384,"close":385,"change":386,"percent_change":387,"volume":388,"transactions":389,"vwap":390},"2026-09-03",41.3,41.42,41.08,41.3396,0.5096,1.25,24414.627039,190,41.271,{"date":392,"open":393,"high":394,"low":395,"close":396,"change":397,"percent_change":398,"volume":399,"transactions":400,"vwap":401},"2026-09-02",40.8,40.88,40.75,40.83,0.235,0.58,14399.529934,175,40.8008,{"date":403,"open":404,"high":405,"low":406,"close":407,"change":408,"percent_change":409,"volume":410,"transactions":411,"vwap":412},"2026-09-01",40.622,41.05,40.53,40.595,-0.7569,-1.83,9373.530848,183,40.7428,{"date":414,"open":415,"high":416,"low":417,"close":418,"change":419,"percent_change":420,"volume":421,"transactions":422,"vwap":423},"2026-08-31",41.47,41.49,41.330229,41.3519,-0.0239,-0.06,4760.810486,145,41.3932,{"date":425,"open":426,"high":426,"low":427,"close":428,"change":429,"percent_change":430,"volume":431,"transactions":432,"vwap":433},"2026-08-28",41.86,41.33,41.3758,-0.5618,-1.34,3603.49659,123,41.4735,{"date":435,"open":436,"high":437,"low":426,"close":438,"change":439,"percent_change":440,"volume":441,"transactions":442,"vwap":443},"2026-08-27",41.925,41.96,41.9376,0.5376,1.3,5771.979068,102,41.891,{"date":445,"open":446,"high":447,"low":448,"close":448,"change":449,"percent_change":450,"volume":451,"transactions":452,"vwap":453},"2026-08-26",41.69,41.7,41.4,-0.354,-0.85,35682.7685,201,41.4813,{"date":455,"open":456,"high":457,"low":456,"close":457,"change":458,"percent_change":81,"volume":459,"transactions":221,"vwap":460},"2026-08-25",41.28,41.754,0.5521,13833.0441,41.6308,{"date":462,"open":463,"high":464,"low":465,"close":466,"change":467,"percent_change":468,"volume":469,"transactions":470,"vwap":471},"2026-08-24",41.23,41.2604,41.1101,41.2019,-0.3431,-0.83,13195.324574,174,41.2098,{"date":473,"open":474,"high":474,"low":475,"close":476,"change":477,"percent_change":478,"volume":479,"transactions":480,"vwap":481},"2026-08-21",41.5866,41.44,41.545,0.5081,1.24,11959.6609,115,41.506,{"date":483,"open":290,"high":484,"low":485,"close":486,"change":487,"percent_change":488,"volume":489,"transactions":490,"vwap":491},"2026-08-20",41.2,40.955,41.0369,0.017,0.04,6569.679231,133,41.0397,{"date":493,"open":494,"high":446,"low":495,"close":496,"change":497,"percent_change":498,"volume":499,"transactions":422,"vwap":500},"2026-08-19",41.38,40.9,41.0199,-0.3601,-0.87,8769.125612,41.0995,{"date":502,"open":503,"high":503,"low":504,"close":494,"change":505,"percent_change":506,"volume":507,"transactions":508,"vwap":509},"2026-08-18",41.74,41.325,-1.09,-2.57,6427.728965,129,41.4684,{"date":511,"open":512,"high":513,"low":512,"close":514,"change":515,"percent_change":516,"volume":517,"transactions":452,"vwap":518},"2026-08-17",42.23,42.66,42.47,0.24,0.57,24411.266637,42.5198,{"date":520,"open":521,"high":522,"low":523,"close":512,"change":524,"percent_change":525,"volume":526,"transactions":527,"vwap":528},"2026-08-14",42.37,42.446,42.16,-0.2348,-0.55,5123.39194,114,42.273,{"date":530,"open":531,"high":532,"low":531,"close":533,"change":534,"percent_change":535,"volume":536,"transactions":537,"vwap":538},"2026-08-13",42.36,42.65,42.4648,0.2348,0.56,3225.742107,116,42.4778,{"date":540,"open":541,"high":542,"low":543,"close":512,"change":544,"percent_change":545,"volume":546,"transactions":547,"vwap":548},"2026-08-12",42.5,42.52,42.1614,0.8578,2.07,9337.6207,119,42.3336,{"date":550,"open":551,"high":552,"low":553,"close":554,"change":555,"percent_change":556,"volume":557,"transactions":558,"vwap":559},"2026-08-11",41.64,41.65,41.32,41.3722,0.0271,0.07,4754.87787,107,41.4581,{"date":561,"open":562,"high":562,"low":563,"close":564,"change":565,"percent_change":566,"volume":567,"transactions":568,"vwap":569},"2026-08-10",41.59,41.34,41.3451,-0.2449,-0.59,12994.911225,139,41.4276,{"date":571,"open":383,"high":572,"low":383,"close":562,"change":573,"percent_change":574,"volume":575,"transactions":576,"vwap":577},"2026-08-07",41.63,0.27,0.65,8360.286598,124,41.5222,{"date":579,"open":580,"high":581,"low":582,"close":553,"change":583,"percent_change":584,"volume":585,"transactions":349,"vwap":586},"2026-08-06",41.31,41.58,41.2252,-0.549,-1.31,7790.5612,41.4876,{"date":588,"open":589,"high":590,"low":591,"close":591,"change":592,"percent_change":593,"volume":594,"transactions":595,"vwap":596},"2026-08-05",42.09,42.22,41.869,0.649,1.57,17204.377929,180,42.0048,{"date":598,"open":279,"high":427,"low":279,"close":599,"change":600,"percent_change":601,"volume":602,"transactions":603,"vwap":604},"2026-08-04",41.22,1.26,3.15,9921.0971,122,41.0478,{"date":606,"open":607,"high":608,"low":609,"close":610,"change":611,"percent_change":612,"volume":613,"transactions":614,"vwap":615},"2026-08-03",40.02,40.22,39.8371,39.96,-0.475,-1.17,76985.28091,325,40.0076,{"date":617,"open":618,"high":619,"low":620,"close":208,"change":621,"percent_change":101,"volume":622,"transactions":232,"vwap":623},"2026-07-31",40.05,40.46,39.855,0.405,5350.866935,40.2725,{"date":625,"open":626,"high":627,"low":626,"close":627,"change":628,"percent_change":629,"volume":630,"transactions":631,"vwap":632},"2026-07-30",39.245,40.03,1.6281,4.24,10990.6912,136,39.8587,{"date":634,"open":635,"high":636,"low":637,"close":638,"change":639,"percent_change":640,"volume":641,"transactions":642,"vwap":643},"2026-07-29",38.99,39,38.31,38.4019,-0.9257,-2.35,16184.164311,220,38.6743,{"date":645,"open":646,"high":646,"low":647,"close":648,"change":649,"percent_change":650,"volume":651,"transactions":652,"vwap":653},"2026-07-28",39.48,39.1601,39.3276,-1.2645,-3.12,12600.780388,196,39.3099,{"date":655,"open":656,"high":657,"low":195,"close":658,"change":659,"percent_change":660,"volume":661,"transactions":662,"vwap":663},"2026-07-27",40.66,40.93,40.5921,-0.3836,-0.94,13797.9417,177,40.6412,{"date":665,"open":384,"high":666,"low":667,"close":668,"change":669,"percent_change":670,"volume":671,"transactions":672,"vwap":673},"2026-07-24",41.27,40.89,40.9757,0.0483,0.12,14062.8832,170,41.0753,{"date":675,"open":676,"high":677,"low":142,"close":678,"change":679,"percent_change":680,"volume":681,"transactions":682,"vwap":683},"2026-07-23",41.06,41.21,40.9274,-0.4351,-1.05,14073.839534,149,40.9157,{"date":685,"open":686,"high":687,"low":688,"close":688,"change":689,"percent_change":690,"volume":691,"transactions":306,"vwap":692},"2026-07-22",41.405,41.54,41.3625,-0.0553,-0.13,30030.56456,41.4826,{"date":694,"open":676,"high":695,"low":354,"close":696,"change":697,"percent_change":698,"volume":699,"transactions":700,"vwap":701},"2026-07-21",41.485,41.4178,1.1108,2.76,26096.1945,233,41.4193,{"date":703,"open":228,"high":228,"low":704,"close":705,"change":706,"percent_change":707,"volume":708,"transactions":709,"vwap":710},"2026-07-20",40.3,40.307,-0.2525,-0.62,20374.9699,243,40.4084,{"date":712,"open":713,"high":17,"low":714,"close":715,"change":716,"percent_change":717,"volume":718,"transactions":642,"vwap":719},"2026-07-17",40.19,40.1,40.5595,-0.8286,-2,10327.419815,40.4442,{"date":721,"open":722,"high":552,"low":723,"close":724,"change":725,"percent_change":726,"volume":727,"transactions":631,"vwap":728},"2026-07-16",41.5226,41.37,41.3881,-0.9669,-2.28,7895.836275,41.5208,{"date":730,"open":731,"high":732,"low":733,"close":734,"change":735,"percent_change":515,"volume":736,"transactions":201,"vwap":737},"2026-07-15",42.42,42.43,42.03,42.355,0.1,10531.325387,42.2366,{"date":739,"open":541,"high":740,"low":741,"close":742,"change":743,"percent_change":744,"volume":745,"transactions":400,"vwap":746},"2026-07-14",42.57,42.15,42.255,0.8306,2.01,16950.615879,42.3314,{"date":748,"open":749,"high":447,"low":750,"close":751,"change":752,"percent_change":753,"volume":754,"transactions":755,"vwap":756},"2026-07-13",41.52,41.3555,41.4244,-0.7786,-1.84,15966.310214,166,41.5262,{"date":758,"open":759,"high":760,"low":759,"close":761,"change":762,"percent_change":37,"volume":763,"transactions":9,"vwap":761},"2026-07-10",42.040001,42.24,42.203,0.304,3200,{"date":765,"open":363,"high":766,"low":363,"close":767,"change":768,"percent_change":769,"volume":770,"transactions":9,"vwap":767},"2026-07-09",42.0099983,41.899,0.429,1.03,33100,{"date":772,"open":247,"high":415,"low":247,"close":415,"change":773,"percent_change":774,"volume":775,"transactions":9,"vwap":415},"2026-07-08",-0.421,-1,16500,{"date":777,"open":778,"high":779,"low":780,"close":443,"change":781,"percent_change":782,"volume":783,"transactions":9,"vwap":443},"2026-07-07",42.099998,42.34,41.845,-1.504,-3.47,23800,{"date":785,"open":786,"high":787,"low":788,"close":789,"change":790,"percent_change":791,"volume":792,"transactions":9,"vwap":789},"2026-07-06",43.3,43.465,43.16,43.395,0.463,1.08,10800,{"date":794,"open":795,"high":796,"low":797,"close":798,"change":799,"percent_change":800,"volume":801,"transactions":9,"vwap":798},"2026-07-02",42.92,43.515,42.75,42.932,-0.398,-0.92,14700,{"date":803,"open":804,"high":805,"low":804,"close":806,"change":807,"percent_change":808,"volume":809,"transactions":9,"vwap":806},"2026-07-01",43.195,43.5,43.33,0.055,0.13,20900,{"date":811,"open":812,"high":813,"low":812,"close":814,"change":815,"percent_change":816,"volume":817,"transactions":9,"vwap":814},"2026-06-30",43.13,43.334,43.275,0.5,1.17,14300,{"date":819,"open":820,"high":821,"low":822,"close":823,"change":824,"percent_change":51,"volume":825,"transactions":9,"vwap":823},"2026-06-29",42.68,42.86,42.49,42.775,0.209,8600,{"date":827,"open":828,"high":829,"low":830,"close":831,"change":832,"percent_change":833,"volume":834,"transactions":9,"vwap":831},"2026-06-26",42.593,42.84,42.461,42.566,-0.665,-1.54,18400,{"date":836,"open":837,"high":837,"low":838,"close":839,"change":840,"percent_change":841,"volume":842,"transactions":9,"vwap":839},"2026-06-25",43.44,43.12,43.231,0.095,0.22,11200,{"date":844,"open":845,"high":846,"low":847,"close":848,"change":849,"percent_change":850,"volume":851,"transactions":9,"vwap":848},"2026-06-24",43,43.368,42.81,43.136,-0.242,-0.56,11500,{"date":853,"open":854,"high":855,"low":856,"close":857,"change":858,"percent_change":859,"volume":860,"transactions":9,"vwap":857},"2026-06-23",43.64,43.72,43.36,43.378,-1.304,-2.92,11700,{"date":862,"open":863,"high":864,"low":865,"close":866,"change":867,"percent_change":791,"volume":868,"transactions":9,"vwap":866},"2026-06-22",44.46,44.75,44.37,44.682,0.478,6800,{"date":870,"open":871,"high":871,"low":872,"close":873,"change":874,"percent_change":131,"volume":875,"transactions":9,"vwap":873},"2026-06-18",44.35,44.099998,44.204,0.344,3900,{"date":877,"open":878,"high":879,"low":880,"close":880,"change":881,"percent_change":882,"volume":883,"transactions":9,"vwap":880},"2026-06-17",44.44,44.61,43.86,-0.24,-0.54,19700,{"date":885,"open":886,"high":886,"low":887,"close":872,"change":888,"percent_change":660,"volume":889,"transactions":9,"vwap":872},"2026-06-16",44.52,44.064999,-0.42,9200,{"date":891,"open":892,"high":893,"low":894,"close":886,"change":895,"percent_change":896,"volume":897,"transactions":9,"vwap":886},"2026-06-15",44.695,44.71,44.485,0.19,0.43,13900,{"date":899,"open":900,"high":901,"low":900,"close":901,"change":516,"percent_change":440,"volume":902,"transactions":9,"vwap":901},"2026-06-12",43.712,44.33,6000,{"date":904,"open":905,"high":906,"low":907,"close":906,"change":908,"percent_change":909,"volume":910,"transactions":9,"vwap":906},"2026-06-11",42.765,43.76,42.698,1.83,4.36,11800,{"date":912,"open":514,"high":913,"low":914,"close":915,"change":505,"percent_change":916,"volume":917,"transactions":9,"vwap":915},"2026-06-10",42.64,41.9,41.93,-2.53,14100,{"date":919,"open":920,"high":921,"low":922,"close":923,"change":924,"percent_change":925,"volume":860,"transactions":9,"vwap":923},"2026-06-09",43.65,43.755,42.165,43.02,-0.11,-0.26,{"date":927,"open":928,"high":837,"low":929,"close":812,"change":670,"percent_change":930,"volume":917,"transactions":9,"vwap":812},"2026-06-08",43.19,43.040001,0.28,{"date":932,"open":933,"high":933,"low":934,"close":935,"change":936,"percent_change":937,"volume":938,"transactions":9,"vwap":935},"2026-06-05",44.18,42.85,43.0099983,-1.73,-3.87,29800,{"date":940,"open":941,"high":942,"low":943,"close":941,"change":925,"percent_change":944,"volume":945,"transactions":9,"vwap":941},"2026-06-04",44.74,44.86,44.5,-0.58,58300,{"date":947,"open":948,"high":948,"low":949,"close":950,"change":951,"percent_change":888,"volume":952,"transactions":9,"vwap":950},"2026-06-03",45.15,44.9,45,-0.192,12900,{"date":954,"open":950,"high":955,"low":942,"close":956,"change":957,"percent_change":958,"volume":959,"transactions":9,"vwap":956},"2026-06-02",45.326,45.192,0.202,0.45,20600,{"date":961,"open":962,"high":962,"low":963,"close":964,"change":965,"percent_change":966,"volume":967,"transactions":9,"vwap":964},"2026-06-01",45.07,44.56,44.99,-0.86,-1.88,21300,{"date":969,"open":970,"high":971,"low":972,"close":973,"change":487,"percent_change":488,"volume":974,"transactions":9,"vwap":973},"2026-05-29",45.97,46.049999,45.79,45.85,12100,{"date":976,"open":977,"high":978,"low":979,"close":980,"change":981,"percent_change":841,"volume":982,"transactions":9,"vwap":980},"2026-05-28",45.59,46.0099983,45.43,45.833,0.099,6200,{"date":984,"open":985,"high":985,"low":986,"close":987,"change":988,"percent_change":965,"volume":989,"transactions":9,"vwap":987},"2026-05-27",46.029999,45.46,45.734,-0.396,10500,{"date":991,"open":992,"high":24,"low":992,"close":993,"change":994,"percent_change":995,"volume":996,"transactions":9,"vwap":993},"2026-05-26",45.92,46.13,1.271,2.83,10400,{"date":998,"open":941,"high":950,"low":941,"close":999,"change":1000,"percent_change":-6,"volume":1001,"transactions":9,"vwap":999},"2026-05-22",44.859,-0.001,8900,{"date":1003,"open":1004,"high":1005,"low":1004,"close":942,"change":121,"percent_change":535,"volume":1006,"transactions":9,"vwap":942},"2026-05-21",44.23,44.94,13700,{"date":1008,"open":1009,"high":1010,"low":1009,"close":879,"change":37,"percent_change":1011,"volume":1012,"transactions":9,"vwap":879},"2026-05-20",44.0050011,44.617,1.66,16700,{"date":1014,"open":1015,"high":1016,"low":837,"close":1017,"change":468,"percent_change":1018,"volume":1019,"transactions":9,"vwap":1017},"2026-05-19",43.9,43.993,43.88,-1.86,12200,{"date":1021,"open":1022,"high":941,"low":1023,"close":893,"change":1024,"percent_change":1025,"volume":1026,"transactions":9,"vwap":893},"2026-05-18",44.63,44.211,-0.011,-0.02,19000,{"date":1028,"open":1029,"high":1005,"low":1030,"close":1031,"change":1032,"percent_change":1033,"volume":1034,"transactions":9,"vwap":1031},"2026-05-15",44.717,44.66,44.721,-0.959,-2.1,11400,{"date":1036,"open":1037,"high":992,"low":1038,"close":1039,"change":1040,"percent_change":1041,"volume":1042,"transactions":9,"vwap":1039},"2026-05-14",45.86,45.55,45.68,-0.169,-0.37,18300,{"date":1044,"open":1045,"high":973,"low":1046,"close":1047,"change":1048,"percent_change":1049,"volume":1050,"transactions":9,"vwap":1047},"2026-05-13",45.52,45.39,45.849,0.477,1.05,22500,{"date":1052,"open":964,"high":1053,"low":1005,"close":1054,"change":1055,"percent_change":1056,"volume":1057,"transactions":9,"vwap":1054},"2026-05-12",45.418,45.372,-0.154,-0.34,20100,{"date":1059,"open":1060,"high":1061,"low":1060,"close":1062,"change":1063,"percent_change":304,"volume":1064,"transactions":9,"vwap":1062},"2026-05-11",45.029999,45.7,45.526,0.266,24600,{"date":1066,"open":1067,"high":1068,"low":1067,"close":1069,"change":1070,"percent_change":1071,"volume":1072,"transactions":9,"vwap":1069},"2026-05-08",44.65,45.34,45.26,0.755,1.7,14800,{"date":1074,"open":1075,"high":1075,"low":1076,"close":1077,"change":1078,"percent_change":1079,"volume":1080,"transactions":9,"vwap":1077},"2026-05-07",45.328,44.425,44.505,-1.029,-2.26,15400,{"date":1082,"open":1083,"high":1084,"low":1083,"close":1084,"change":1085,"percent_change":1086,"volume":1087,"transactions":9,"vwap":1084},"2026-05-06",44.83,45.534,0.722,1.61,25500,{"date":1089,"open":1090,"high":1091,"low":879,"close":1092,"change":1093,"percent_change":1094,"volume":897,"transactions":9,"vwap":1092},"2026-05-05",44.64,44.905,44.812,0.87,1.98,{"date":1096,"open":1097,"high":1098,"low":1099,"close":1100,"change":1101,"percent_change":1102,"volume":842,"transactions":9,"vwap":1100},"2026-05-04",44.029999,44.435,43.8,43.942,-0.328,-0.74,{"date":1104,"open":1022,"high":1022,"low":1105,"close":1105,"change":1106,"percent_change":850,"volume":1107,"transactions":9,"vwap":1105},"2026-05-01",44.27,-0.25,21100,{"date":1109,"open":1110,"high":1111,"low":1112,"close":886,"change":1113,"percent_change":1114,"volume":1115,"transactions":9,"vwap":886},"2026-04-30",44.07,44.53,43.975,1.049,2.41,27000,{"date":1117,"open":1118,"high":920,"low":1119,"close":1120,"change":1121,"percent_change":1122,"volume":1123,"transactions":9,"vwap":1120},"2026-04-29",43.62,43.347,43.471,-0.224,-0.51,7300,{"date":1125,"open":1126,"high":1127,"low":1128,"close":1129,"change":1130,"percent_change":1131,"volume":1132,"transactions":9,"vwap":1129},"2026-04-28",43.67,43.74,43.535,43.695,0.039,0.09,54800,{"date":1134,"open":1135,"high":1136,"low":1137,"close":1138,"change":1139,"percent_change":1140,"volume":1141,"transactions":9,"vwap":1138},"2026-04-27",43.672,43.77,43.525,43.656,-0.039,-0.09,15300,{"date":1143,"open":1144,"high":1145,"low":1146,"close":1129,"change":1147,"percent_change":1041,"volume":1148,"transactions":9,"vwap":1129},"2026-04-24",43.6,43.777,43.546,-0.164,14600,{"date":1150,"open":920,"high":1151,"low":786,"close":1152,"change":1153,"percent_change":1154,"volume":1141,"transactions":9,"vwap":1152},"2026-04-23",44.369,43.859,-0.023,-0.05,{"date":1156,"open":1097,"high":1157,"low":1127,"close":1158,"change":1159,"percent_change":1160,"volume":1161,"transactions":9,"vwap":1158},"2026-04-22",44.060001,43.882,0.527,1.22,10300,{"date":1163,"open":1164,"high":1164,"low":1165,"close":1166,"change":1167,"percent_change":1168,"volume":1169,"transactions":9,"vwap":1166},"2026-04-21",44.34,43.35,43.355,-0.903,-2.04,64000,{"date":1171,"open":878,"high":878,"low":1172,"close":1173,"change":1174,"percent_change":1175,"volume":1176,"transactions":9,"vwap":1173},"2026-04-20",44.082001,44.258,-0.087,-0.2,18600,{"date":1178,"open":1111,"high":1179,"low":1180,"close":1181,"change":1182,"percent_change":1183,"volume":1184,"transactions":9,"vwap":1181},"2026-04-17",44.67,44.325,44.345,0.583,1.33,28700,{"date":1186,"open":1187,"high":1188,"low":1189,"close":1190,"change":1191,"percent_change":1192,"volume":1193,"transactions":9,"vwap":1190},"2026-04-16",43.875,43.89,43.47,43.762,-0.078,-0.18,22300,{"date":1195,"open":1196,"high":1197,"low":1198,"close":1199,"change":1200,"percent_change":1201,"volume":1202,"transactions":9,"vwap":1199},"2026-04-15",43.87,43.97,43.701,43.84,-0.136,-0.31,17900,{"date":1204,"open":1205,"high":1206,"low":1205,"close":1207,"change":1208,"percent_change":1209,"volume":1210,"transactions":9,"vwap":1207},"2026-04-14",43.52,43.99,43.976,0.467,1.07,10700,{"date":1212,"open":1213,"high":1214,"low":1213,"close":1215,"change":1216,"percent_change":1217,"volume":1218,"transactions":9,"vwap":1215},"2026-04-13",42.87,43.55,43.509,0.136,0.31,14400,{"date":1220,"open":1221,"high":1222,"low":1223,"close":1224,"change":1225,"percent_change":670,"volume":1226,"transactions":9,"vwap":1224},"2026-04-10",43.4,43.575,43.28,43.373,0.054,6300,{"date":1228,"open":1229,"high":1230,"low":1229,"close":1231,"change":824,"percent_change":1232,"volume":868,"transactions":9,"vwap":1231},"2026-04-09",42.955,43.485,43.319,0.48,{"date":1234,"open":1235,"high":1235,"low":1236,"close":1237,"change":1238,"percent_change":1239,"volume":1240,"transactions":9,"vwap":1237},"2026-04-08",43.39,42.8,43.11,2.036,4.96,15100,{"date":1242,"open":142,"high":1243,"low":1244,"close":1243,"change":1245,"percent_change":1246,"volume":1247,"transactions":9,"vwap":1243},"2026-04-07",41.074001,40.349,0.081,0.2,5000,{"date":1249,"open":238,"high":268,"low":238,"close":1250,"change":1251,"percent_change":44,"volume":1252,"transactions":9,"vwap":1250},"2026-04-06",40.993,0.406,9800,{"date":1254,"open":1255,"high":1256,"low":1257,"close":1258,"change":1259,"percent_change":498,"volume":1260,"transactions":9,"vwap":1258},"2026-04-02",39.8,40.84,39.645,40.587,-0.358,10600,{"date":1262,"open":1263,"high":353,"low":289,"close":1264,"change":1265,"percent_change":1266,"volume":1267,"transactions":9,"vwap":1264},"2026-04-01",41.099998,40.945,1.117,2.8,9100,{"date":1269,"open":1270,"high":1271,"low":1272,"close":1273,"change":1274,"percent_change":1275,"volume":1276,"transactions":9,"vwap":1273},"2026-03-31",39.0099983,39.892,38.989,39.828,1.598,4.18,12800,{"date":1278,"open":1279,"high":1279,"low":1280,"close":1281,"change":1282,"percent_change":1283,"volume":1284,"transactions":9,"vwap":1281},"2026-03-30",39.09,38.155,38.23,-0.432,-1.12,17700,{"date":1286,"open":1287,"high":1288,"low":1289,"close":1290,"change":1291,"percent_change":1292,"volume":1293,"transactions":9,"vwap":1290},"2026-03-27",39.080002,39.22,38.52,38.662,-0.758,-1.92,34500,{"date":1295,"open":1296,"high":1296,"low":1297,"close":1297,"change":1298,"percent_change":1299,"volume":1300,"transactions":9,"vwap":1297},"2026-03-26",40.24,39.42,-1.325,-3.25,18700,{"date":1302,"open":1303,"high":332,"low":1304,"close":1305,"change":1306,"percent_change":1307,"volume":1308,"transactions":9,"vwap":1305},"2026-03-25",40.74,40.642,40.745,0.941,2.36,12000,{"date":1310,"open":1311,"high":1312,"low":1313,"close":1314,"change":1315,"percent_change":1316,"volume":1317,"transactions":9,"vwap":1314},"2026-03-24",39.72,40,39.35,39.804,-0.195,-0.49,7000,{"date":1319,"open":1320,"high":1321,"low":1322,"close":1323,"change":1324,"percent_change":1325,"volume":1326,"transactions":9,"vwap":1323},"2026-03-23",39.94,40.55,39.7,39.999,0.879,2.25,24500,{"date":1328,"open":1329,"high":1330,"low":1331,"close":1332,"change":1333,"percent_change":1334,"volume":1335,"transactions":9,"vwap":1332},"2026-03-20",40.13,40.15,38.98,39.12,-1.456,-3.59,16200,{"date":1337,"open":1338,"high":248,"low":1339,"close":1340,"change":1341,"percent_change":1342,"volume":1343,"transactions":9,"vwap":1340},"2026-03-19",39.71,39.23,40.576,-0.478,-1.16,16100,{"date":1345,"open":1346,"high":363,"low":1347,"close":1347,"change":1348,"percent_change":1349,"volume":792,"transactions":9,"vwap":1347},"2026-03-18",41.57,41.054001,-0.217,-0.53,{"date":1351,"open":373,"high":1352,"low":1353,"close":390,"change":1354,"percent_change":896,"volume":1355,"transactions":9,"vwap":390},"2026-03-17",41.515,41.24,0.175,30700,{"date":1357,"open":1358,"high":1359,"low":1358,"close":1360,"change":1361,"percent_change":1362,"volume":1363,"transactions":9,"vwap":1360},"2026-03-16",40.48,41.15,41.096001,1.086,2.71,10900,{"date":1365,"open":396,"high":1366,"low":1367,"close":1368,"change":774,"percent_change":1369,"volume":910,"transactions":9,"vwap":1368},"2026-03-13",40.85,40.0050011,40.0099983,-2.44,{"date":1371,"open":1372,"high":1373,"low":1303,"close":1374,"change":1375,"percent_change":1376,"volume":1260,"transactions":9,"vwap":1374},"2026-03-12",41.25,41.291,41.0099983,-0.78,-1.87,{"date":1378,"open":552,"high":1379,"low":1380,"close":1381,"change":1140,"percent_change":1382,"volume":1383,"transactions":9,"vwap":1381},"2026-03-11",42.080002,41.591,41.79,-0.21,21900,{"date":1385,"open":1386,"high":1387,"low":1386,"close":1388,"change":535,"percent_change":1389,"volume":1390,"transactions":9,"vwap":1388},"2026-03-10",41.72,42.63,41.88,1.36,22800,{"date":1392,"open":713,"high":1393,"low":1394,"close":553,"change":1395,"percent_change":1396,"volume":1397,"transactions":9,"vwap":553},"2026-03-09",41.35,40.060001,-0.168,-0.4,62500,{"date":1399,"open":1263,"high":1400,"low":267,"close":1401,"change":1402,"percent_change":1403,"volume":1404,"transactions":9,"vwap":1401},"2026-03-06",41.679,41.488,-0.652,-1.55,18100,{"date":1406,"open":821,"high":821,"low":1407,"close":1408,"change":1409,"percent_change":1410,"volume":1057,"transactions":9,"vwap":1408},"2026-03-05",41.825,42.14,-1.565,-3.58,{"date":1412,"open":1413,"high":906,"low":1413,"close":1414,"change":1415,"percent_change":1416,"volume":1417,"transactions":9,"vwap":1414},"2026-03-04",43.07,43.705,0.634,1.47,35800,{"date":1419,"open":820,"high":1420,"low":1421,"close":1422,"change":1423,"percent_change":1424,"volume":1425,"transactions":9,"vwap":1422},"2026-03-03",43.27,41.85,43.070999,-1.919,-4.27,40700,{"date":1427,"open":1428,"high":1429,"low":1430,"close":964,"change":1431,"percent_change":566,"volume":1432,"transactions":9,"vwap":964},"2026-03-02",44.84,45.075001,44.805,-0.266,28800,{"date":1434,"open":1435,"high":1436,"low":1437,"close":1438,"change":1439,"percent_change":1440,"volume":1441,"transactions":9,"vwap":1438},"2026-02-27",45.27,45.4,45.080002,45.256,0.268,0.6,39100,{"date":1443,"open":1444,"high":1445,"low":1446,"close":1447,"change":1448,"percent_change":240,"volume":1087,"transactions":9,"vwap":1447},"2026-02-26",44.895,45.040001,44.585,44.988,-0.312,{"date":1450,"open":949,"high":1451,"low":949,"close":1452,"change":1453,"percent_change":1454,"volume":938,"transactions":9,"vwap":1452},"2026-02-25",45.399,45.3,0.705,1.58,{"date":1456,"open":1457,"high":1458,"low":1457,"close":1459,"change":1460,"percent_change":1461,"volume":1462,"transactions":9,"vwap":1459},"2026-02-24",44.26,44.7,44.595,-0.065,-0.15,23300,{"date":1464,"open":1465,"high":1466,"low":1467,"close":1030,"change":141,"percent_change":1468,"volume":1469,"transactions":9,"vwap":1030},"2026-02-23",44.6,44.89,44.421,0.72,29000,{"date":1471,"open":1157,"high":1472,"low":1157,"close":1164,"change":1473,"percent_change":304,"volume":1474,"transactions":9,"vwap":1164},"2026-02-20",44.38,0.26,26000,{"date":1476,"open":1477,"high":872,"low":1478,"close":1479,"change":488,"percent_change":1131,"volume":1480,"transactions":9,"vwap":1479},"2026-02-19",43.95,43.71,44.080002,11900,{"date":1482,"open":1483,"high":1484,"low":1485,"close":1486,"change":1487,"percent_change":121,"volume":1488,"transactions":9,"vwap":1486},"2026-02-18",44.22,44.418,43.94,44.040001,0.11,25800,{"date":1490,"open":1491,"high":1492,"low":1166,"close":1493,"change":1494,"percent_change":51,"volume":1495,"transactions":9,"vwap":1493},"2026-02-17",43.81,43.965,43.93,0.213,8800,{"date":1497,"open":1144,"high":1491,"low":1498,"close":1499,"change":1315,"percent_change":1500,"volume":1501,"transactions":9,"vwap":1499},"2026-02-13",43.38,43.717,-0.44,12400,{"date":1503,"open":865,"high":1504,"low":880,"close":1505,"change":1506,"percent_change":1507,"volume":1508,"transactions":9,"vwap":1505},"2026-02-12",44.88,43.912,-0.458,-1.03,45400,{"date":1510,"open":1110,"high":1511,"low":1015,"close":865,"change":1512,"percent_change":1513,"volume":1514,"transactions":9,"vwap":865},"2026-02-11",44.43,0.455,1.04,15900,{"date":1516,"open":1517,"high":1517,"low":1518,"close":1519,"change":1520,"percent_change":1521,"volume":1522,"transactions":9,"vwap":1519},"2026-02-10",44.25,43.85,43.915,-0.085,-0.19,16400,{"date":1524,"open":1525,"high":1526,"low":1525,"close":1527,"change":1528,"percent_change":1529,"volume":1530,"transactions":9,"vwap":1527},"2026-02-09",42.95,44.019001,44,1.51,3.55,30300,{"date":1532,"open":1533,"high":822,"low":741,"close":822,"change":1389,"percent_change":1534,"volume":1535,"transactions":9,"vwap":822},"2026-02-06",42.25,3.31,27400,{"date":1537,"open":1538,"high":914,"low":1538,"close":1539,"change":1540,"percent_change":1541,"volume":1542,"transactions":9,"vwap":1539},"2026-02-05",41.11,41.13,-0.98,-2.33,23100,{"date":1544,"open":1545,"high":1545,"low":1546,"close":1547,"change":1140,"percent_change":1382,"volume":1548,"transactions":9,"vwap":1547},"2026-02-04",42.93,41.8,42.11,50800,{"date":1550,"open":426,"high":590,"low":1551,"close":1552,"change":37,"percent_change":1553,"volume":1488,"transactions":9,"vwap":1552},"2026-02-03",41.82,42.2,1.76,{"date":1555,"open":373,"high":1556,"low":1557,"close":415,"change":1558,"percent_change":1559,"volume":1560,"transactions":9,"vwap":415},"2026-02-02",41.646,41.367,-0.03,-0.07,35900,{"date":1562,"open":1563,"high":1564,"low":1565,"close":1566,"change":1567,"percent_change":1568,"volume":1569,"transactions":9,"vwap":1566},"2026-01-30",41.98,41.99,41.227,41.5,-0.993,-2.34,92900,{"date":1571,"open":532,"high":1545,"low":1547,"close":1572,"change":1573,"percent_change":1574,"volume":1575,"transactions":9,"vwap":1572},"2026-01-29",42.493,-0.193,-0.45,19300,{"date":1577,"open":1545,"high":1545,"low":1578,"close":1579,"change":1580,"percent_change":1581,"volume":1582,"transactions":9,"vwap":1579},"2026-01-28",42.44,42.686,-0.574,-1.33,33200,{"date":1584,"open":1585,"high":786,"low":1586,"close":1587,"change":1588,"percent_change":1589,"volume":1590,"transactions":9,"vwap":1587},"2026-01-27",42.923,42.88,43.26,0.917,2.17,26100,{"date":1592,"open":1593,"high":1593,"low":1594,"close":1595,"change":1596,"percent_change":1597,"volume":1598,"transactions":9,"vwap":1595},"2026-01-26",42.67,42.29,42.343,0.143,0.34,101700,{"date":1600,"open":1601,"high":1602,"low":1603,"close":1552,"change":815,"percent_change":1604,"volume":1605,"transactions":9,"vwap":1552},"2026-01-23",41.889,42.26,41.81,1.2,32300,{"date":1607,"open":1608,"high":1609,"low":448,"close":447,"change":111,"percent_change":1025,"volume":1610,"transactions":9,"vwap":447},"2026-01-22",41.84,41.89,26700,{"date":1612,"open":1613,"high":1614,"low":1613,"close":1615,"change":1616,"percent_change":600,"volume":860,"transactions":9,"vwap":1615},"2026-01-21",41.17,41.78,41.71,0.52,{"date":1618,"open":1538,"high":415,"low":1538,"close":1619,"change":315,"percent_change":1620,"volume":1462,"transactions":9,"vwap":1619},"2026-01-20",41.19,-1.25,{"date":1622,"open":1623,"high":1615,"low":373,"close":1615,"change":146,"percent_change":1624,"volume":1034,"transactions":9,"vwap":1615},"2026-01-16",41.66,0.92,{"date":1626,"open":448,"high":1627,"low":599,"close":427,"change":1559,"percent_change":1628,"volume":1629,"transactions":9,"vwap":427},"2026-01-15",41.462,-0.17,24200,{"date":1631,"open":666,"high":383,"low":599,"close":448,"change":1632,"percent_change":1633,"volume":1634,"transactions":9,"vwap":448},"2026-01-14",0.454,1.11,42000,{"date":1636,"open":1637,"high":1637,"low":228,"close":1638,"change":1639,"percent_change":1640,"volume":1641,"transactions":9,"vwap":1638},"2026-01-13",41.18,40.946,-0.424,-1.02,21200,{"date":1643,"open":1644,"high":383,"low":1644,"close":723,"change":376,"percent_change":1645,"volume":1646,"transactions":9,"vwap":723},"2026-01-12",41.195,1.12,23400,{"date":1648,"open":1649,"high":334,"low":1649,"close":334,"change":1650,"percent_change":101,"volume":1276,"transactions":9,"vwap":334},"2026-01-09",40.5,0.41,{"date":1652,"open":195,"high":1653,"low":1654,"close":1649,"change":958,"percent_change":1645,"volume":1655,"transactions":9,"vwap":1649},"2026-01-08",40.523,40.37,18800,{"date":1657,"open":1658,"high":207,"low":607,"close":1659,"change":1660,"percent_change":1661,"volume":792,"transactions":9,"vwap":1659},"2026-01-07",40.14,40.049999,0.322,0.81,{"date":1663,"open":1664,"high":1665,"low":1666,"close":1667,"change":1668,"percent_change":1669,"volume":1629,"transactions":9,"vwap":1667},"2026-01-06",39.85,39.859,39.6,39.728,0.068,0.17,{"date":1671,"open":1672,"high":1673,"low":1674,"close":1675,"change":1676,"percent_change":1677,"volume":1678,"transactions":9,"vwap":1675},"2026-01-05",39.376,39.74,39.36,39.66,0.97,2.51,27300,{"date":1680,"open":1681,"high":1682,"low":1681,"close":1682,"change":516,"percent_change":1683,"volume":1684,"transactions":9,"vwap":1682},"2026-01-02",38.17,38.69,1.5,12300,{"date":1686,"open":1687,"high":1688,"low":1689,"close":1690,"change":1461,"percent_change":1691,"volume":1692,"transactions":9,"vwap":1690},"2025-12-31",38.21,38.22,38.077999,38.12,-0.39,7600,{"date":1694,"open":1695,"high":1696,"low":1697,"close":1697,"change":1698,"percent_change":1699,"volume":775,"transactions":9,"vwap":1697},"2025-12-30",38.32,38.39,38.27,0.205,0.54,{"date":1701,"open":1702,"high":1702,"low":1703,"close":1704,"change":1106,"percent_change":1705,"volume":801,"transactions":9,"vwap":1704},"2025-12-29",38.24,37.95,38.064999,-0.65,{"date":1707,"open":1688,"high":1708,"low":1709,"close":1710,"change":690,"percent_change":1056,"volume":1711,"transactions":9,"vwap":1710},"2025-12-26",38.36,38.18,38.315,19200,{"date":1713,"open":1714,"high":1715,"low":1716,"close":1717,"change":1718,"percent_change":841,"volume":1501,"transactions":9,"vwap":1717},"2025-12-24",38.47,38.55,38.357,38.445,0.085,{"date":1720,"open":1688,"high":1721,"low":1722,"close":1708,"change":1375,"percent_change":1723,"volume":1724,"transactions":9,"vwap":1708},"2025-12-23",38.43,38.19,-1.99,22600,{"date":1726,"open":1727,"high":1728,"low":1727,"close":1729,"change":1698,"percent_change":1730,"volume":1080,"transactions":9,"vwap":1729},"2025-12-22",38.86,39.17,39.14,0.53,{"date":1732,"open":1733,"high":1279,"low":1734,"close":1735,"change":1736,"percent_change":1737,"volume":1738,"transactions":9,"vwap":1735},"2025-12-19",38.9,38.89,38.935,0.509,1.32,26600,{"date":1740,"open":1741,"high":1742,"low":1743,"close":1744,"change":1745,"percent_change":1746,"volume":1747,"transactions":9,"vwap":1744},"2025-12-18",38.44,38.62,38.3,38.426,0.286,0.75,15200,{"date":1749,"open":1750,"high":1721,"low":1751,"close":1752,"change":1753,"percent_change":690,"volume":1754,"transactions":9,"vwap":1752},"2025-12-17",38.386,38.115,38.14,-0.048,15800,{"date":1756,"open":1757,"high":1758,"low":1690,"close":1759,"change":1760,"percent_change":1761,"volume":883,"transactions":9,"vwap":1759},"2025-12-16",38.33,38.4,38.188,-0.262,-0.68,{"date":1763,"open":1764,"high":1765,"low":1708,"close":1766,"change":1767,"percent_change":1768,"volume":910,"transactions":9,"vwap":1766},"2025-12-15",38.5,38.51,38.45,0.111,0.29,{"date":1770,"open":1771,"high":1771,"low":1772,"close":1773,"change":1774,"percent_change":1775,"volume":1776,"transactions":9,"vwap":1773},"2025-12-12",38.68,38.2,38.339,-0.271,-0.7,13600,{"date":1778,"open":1779,"high":1780,"low":1721,"close":1781,"change":1782,"percent_change":1783,"volume":1317,"transactions":9,"vwap":1781},"2025-12-11",38.48,38.682,38.61,0.21,0.55,{"date":1785,"open":1786,"high":1741,"low":1787,"close":1758,"change":1788,"percent_change":1160,"volume":851,"transactions":9,"vwap":1758},"2025-12-10",37.976,37.91,0.462,{"date":1790,"open":1791,"high":1792,"low":1793,"close":1794,"change":1795,"percent_change":1796,"volume":1797,"transactions":9,"vwap":1794},"2025-12-09",38,38.09,37.93,37.938,0.123,0.33,6400,{"date":1799,"open":1800,"high":1800,"low":1801,"close":1802,"change":1803,"percent_change":376,"volume":1804,"transactions":9,"vwap":1802},"2025-12-08",37.87,37.73,37.815,0.173,5400,{"date":1806,"open":1787,"high":1703,"low":1807,"close":1808,"change":1809,"percent_change":1810,"volume":1811,"transactions":9,"vwap":1808},"2025-12-05",37.626,37.642,-0.014,-0.04,4100,{"date":1813,"open":1814,"high":1815,"low":1816,"close":1817,"change":1809,"percent_change":1810,"volume":1818,"transactions":9,"vwap":1817},"2025-12-04",37.7,37.775,37.61,37.656,11000,{"date":1820,"open":1821,"high":1822,"low":1823,"close":1824,"change":1825,"percent_change":1597,"volume":1826,"transactions":9,"vwap":1824},"2025-12-03",37.57,37.71,37.528,37.67,0.127,24900,{"date":1828,"open":1829,"high":1830,"low":1829,"close":1831,"change":1494,"percent_change":516,"volume":1001,"transactions":9,"vwap":1831},"2025-12-02",37.32,37.619,37.543,{"date":1833,"open":1834,"high":1835,"low":1836,"close":1837,"change":1838,"percent_change":189,"volume":1839,"transactions":9,"vwap":1837},"2025-12-01",37.39,37.492,37.325,37.33,-0.5,4700,{"date":1841,"open":1842,"high":1843,"low":1842,"close":1843,"change":1844,"percent_change":574,"volume":1845,"transactions":9,"vwap":1843},"2025-11-28",37.74,37.83,0.245,2600,{"date":1847,"open":1834,"high":1848,"low":1849,"close":1850,"change":1851,"percent_change":1852,"volume":825,"transactions":9,"vwap":1850},"2025-11-26",37.593,37.35,37.585,0.7,1.9,{"date":1854,"open":1855,"high":1856,"low":1857,"close":1858,"change":1859,"percent_change":1860,"volume":1861,"transactions":9,"vwap":1858},"2025-11-25",36.78,36.945,36.61,36.885,0.135,0.37,8700,{"date":1863,"open":1864,"high":1865,"low":1864,"close":1866,"change":1217,"percent_change":1867,"volume":817,"transactions":9,"vwap":1866},"2025-11-24",36.6,36.76,36.75,0.85,{"date":1869,"open":1870,"high":1871,"low":1872,"close":1873,"change":1874,"percent_change":1316,"volume":1875,"transactions":9,"vwap":1873},"2025-11-21",36.49,36.53,36.2,36.44,-0.179,7100,{"date":1877,"open":1801,"high":1801,"low":1878,"close":1878,"change":1879,"percent_change":1880,"volume":1247,"transactions":9,"vwap":1878},"2025-11-20",36.619,-0.081,-0.22,{"date":1882,"open":1883,"high":1884,"low":1885,"close":1886,"change":1192,"percent_change":1316,"volume":1210,"transactions":9,"vwap":1886},"2025-11-19",37.0099983,37.064999,36.654,36.7,{"date":1888,"open":1889,"high":1890,"low":1891,"close":1892,"change":1893,"percent_change":1894,"volume":1895,"transactions":9,"vwap":1892},"2025-11-18",36.72,37,36.66,36.88,-0.742,-1.97,9000,{"date":1897,"open":1793,"high":1791,"low":1898,"close":1899,"change":1900,"percent_change":1901,"volume":1902,"transactions":9,"vwap":1899},"2025-11-17",37.49,37.622,-0.268,-0.71,15000,{"date":1904,"open":1905,"high":1906,"low":1905,"close":1907,"change":1200,"percent_change":1908,"volume":1909,"transactions":9,"vwap":1907},"2025-11-14",37.65,37.99,37.89,-0.36,96700,{"date":1911,"open":1695,"high":1912,"low":1913,"close":1914,"change":1915,"percent_change":488,"volume":974,"transactions":9,"vwap":1914},"2025-11-13",38.469,37.97,38.026001,0.016,{"date":1917,"open":1918,"high":1919,"low":1920,"close":1921,"change":1922,"percent_change":1923,"volume":1924,"transactions":9,"vwap":1921},"2025-11-12",37.94,38.25,37.902,38.0099983,0.355,0.94,132100,{"date":1926,"open":1927,"high":1928,"low":1927,"close":1929,"change":1930,"percent_change":1246,"volume":1931,"transactions":9,"vwap":1929},"2025-11-11",37.45,37.658,37.655,0.075,9500,{"date":1933,"open":1934,"high":1935,"low":1936,"close":1935,"change":1937,"percent_change":908,"volume":982,"transactions":9,"vwap":1935},"2025-11-10",37.53,37.58,37.324,0.675,{"date":1939,"open":1940,"high":1941,"low":1942,"close":1941,"change":1943,"percent_change":1699,"volume":1754,"transactions":9,"vwap":1941},"2025-11-07",36.67,36.905,36.59,0.198,{"date":1945,"open":1946,"high":1947,"low":1948,"close":1949,"change":1950,"percent_change":1951,"volume":1952,"transactions":9,"vwap":1949},"2025-11-06",36.772,36.8,36.571,36.707,0.052,0.14,32200,{"date":1954,"open":1942,"high":1955,"low":1956,"close":1957,"change":841,"percent_change":1440,"volume":1958,"transactions":9,"vwap":1957},"2025-11-05",36.71,36.585,36.655,15600,{"date":1960,"open":1878,"high":1891,"low":1961,"close":1962,"change":1963,"percent_change":1559,"volume":1964,"transactions":9,"vwap":1962},"2025-11-04",36.401,36.435,-0.025,3700,{"date":1966,"open":1967,"high":1864,"low":1967,"close":1968,"change":1969,"percent_change":106,"volume":1006,"transactions":9,"vwap":1968},"2025-11-03",36.434,36.46,0.021,{"date":1971,"open":1972,"high":1973,"low":1974,"close":1975,"change":1803,"percent_change":1232,"volume":1931,"transactions":9,"vwap":1975},"2025-10-31",36.39,36.48,36.35,36.439,{"date":1977,"open":1978,"high":1972,"low":1979,"close":1980,"change":1981,"percent_change":1140,"volume":1247,"transactions":9,"vwap":1980},"2025-10-30",36.285,36.212,36.266,-0.031,{"date":1983,"open":1984,"high":1985,"low":1872,"close":1986,"change":1987,"percent_change":1951,"volume":1988,"transactions":9,"vwap":1986},"2025-10-29",36.54,36.57,36.297,0.05,9600,{"date":1990,"open":1991,"high":1992,"low":1991,"close":1993,"change":1994,"percent_change":1995,"volume":1996,"transactions":9,"vwap":1993},"2025-10-28",36.15,36.335,36.247,-0.036,-0.1,7900,{"date":1998,"open":1999,"high":2000,"low":2001,"close":2002,"change":2003,"percent_change":2004,"volume":1247,"transactions":9,"vwap":2002},"2025-10-27",36.28,36.298,36.16,36.283,0.296,0.82,{"date":2006,"open":2007,"high":2008,"low":2009,"close":2010,"change":2011,"percent_change":2012,"volume":2013,"transactions":9,"vwap":2010},"2025-10-24",36,36.035,35.962,35.987,0.222,0.62,7700,{"date":2015,"open":2016,"high":2017,"low":2018,"close":2019,"change":2020,"percent_change":516,"volume":1797,"transactions":9,"vwap":2019},"2025-10-23",35.8,35.81,35.68,35.765,0.203,{"date":2022,"open":2023,"high":2024,"low":2023,"close":2025,"change":2026,"percent_change":1461,"volume":2027,"transactions":9,"vwap":2025},"2025-10-22",35.43,35.78,35.562,-0.052,6600,{"date":2029,"open":2030,"high":2024,"low":2031,"close":2032,"change":2033,"percent_change":2034,"volume":2035,"transactions":9,"vwap":2032},"2025-10-21",35.6,35.59,35.614,-0.511,-1.41,13500,{"date":2037,"open":2038,"high":2039,"low":2038,"close":2040,"change":2041,"percent_change":2042,"volume":1161,"transactions":9,"vwap":2040},"2025-10-20",36.040001,36.19,36.125,0.662,1.87,{"date":2044,"open":2017,"high":2017,"low":25,"close":2045,"change":2046,"percent_change":1581,"volume":1240,"transactions":9,"vwap":2045},"2025-10-17",35.463,-0.477,{"date":2048,"open":2049,"high":2049,"low":2050,"close":2050,"change":1460,"percent_change":1192,"volume":875,"transactions":9,"vwap":2050},"2025-10-16",36.36,35.94,{"date":2052,"open":1993,"high":1993,"low":2050,"close":2053,"change":1559,"percent_change":1521,"volume":902,"transactions":9,"vwap":2053},"2025-10-15",36.0050011,{"date":2055,"open":2056,"high":1872,"low":2056,"close":2057,"change":1915,"percent_change":488,"volume":1811,"transactions":9,"vwap":2057},"2025-10-14",35.693,36.075001,{"date":2059,"open":2053,"high":2060,"low":2061,"close":2060,"change":2062,"percent_change":769,"volume":2063,"transactions":9,"vwap":2060},"2025-10-13",36.058998,35.88,0.369,2000,{"date":2065,"open":2066,"high":2067,"low":2068,"close":2068,"change":2069,"percent_change":2070,"volume":2071,"transactions":9,"vwap":2068},"2025-10-10",36.115,36.14,35.69,-0.861,-2.36,3800,{"date":2073,"open":1865,"high":2074,"low":2075,"close":2076,"change":2077,"percent_change":2078,"volume":2079,"transactions":9,"vwap":2076},"2025-10-09",36.9,36.5,36.551,-0.246,-0.67,8500,{"date":2081,"open":1866,"high":2082,"low":2083,"close":2084,"change":2085,"percent_change":1093,"volume":1247,"transactions":9,"vwap":2084},"2025-10-08",36.83,36.68,36.797,0.318,{"date":2087,"open":1985,"high":1878,"low":2088,"close":2089,"change":2090,"percent_change":612,"volume":1797,"transactions":9,"vwap":2089},"2025-10-07",36.418,36.479,-0.431,{"date":2092,"open":2093,"high":2094,"low":2093,"close":2095,"change":2096,"percent_change":488,"volume":2097,"transactions":9,"vwap":2095},"2025-10-06",36.82,37.046001,36.91,0.015,5100,{"date":2099,"open":2100,"high":2101,"low":2082,"close":2102,"change":2103,"percent_change":51,"volume":2104,"transactions":9,"vwap":2102},"2025-10-03",36.85,37.034,36.895,0.181,8000,{"date":2106,"open":1864,"high":2107,"low":2108,"close":2109,"change":1930,"percent_change":1246,"volume":889,"transactions":9,"vwap":2109},"2025-10-02",36.81,36.579,36.714,{"date":2111,"open":2112,"high":2113,"low":1984,"close":2114,"change":2115,"percent_change":111,"volume":1996,"transactions":9,"vwap":2114},"2025-10-01",36.651,36.79,36.639,-0.005,{"date":2117,"open":2118,"high":2119,"low":2120,"close":2121,"change":2122,"percent_change":2123,"volume":2124,"transactions":9,"vwap":2121},"2025-09-30",36.475,36.65,36.43,36.644,0.252,0.69,5200,{"date":2126,"open":1962,"high":1870,"low":1999,"close":2127,"change":2128,"percent_change":2129,"volume":2130,"transactions":9,"vwap":2127},"2025-09-29",36.392,0.441,1.23,9300,{"date":2132,"open":2133,"high":2134,"low":2135,"close":2136,"change":2137,"percent_change":2138,"volume":2139,"transactions":9,"vwap":2136},"2025-09-26",35.9,35.96,35.885,35.951,0.331,0.93,2200,{"date":2141,"open":2142,"high":2142,"low":2143,"close":2144,"change":2145,"percent_change":2146,"volume":2071,"transactions":9,"vwap":2144},"2025-09-25",35.66,35.561,35.62,-0.147,-0.41,{"date":2148,"open":2017,"high":2149,"low":2150,"close":2151,"change":2152,"percent_change":808,"volume":2153,"transactions":9,"vwap":2151},"2025-09-24",35.866,35.708,35.767,0.045,2400,{"date":2155,"open":2156,"high":2157,"low":2158,"close":2158,"change":2159,"percent_change":2160,"volume":2161,"transactions":9,"vwap":2158},"2025-09-23",35.83,35.87,35.722,-0.228,-0.63,3300,{"date":2163,"open":2164,"high":2165,"low":2166,"close":2167,"change":2168,"percent_change":230,"volume":2169,"transactions":9,"vwap":2167},"2025-09-22",35.72,35.979,35.7,35.95,0.387,6100,{"date":2171,"open":2172,"high":2144,"low":2023,"close":2173,"change":1969,"percent_change":106,"volume":2174,"transactions":9,"vwap":2173},"2025-09-19",35.506,35.563,7200,{"date":2176,"open":2177,"high":2031,"low":2177,"close":2178,"change":2179,"percent_change":2180,"volume":842,"transactions":9,"vwap":2178},"2025-09-18",35.28,35.542,0.137,0.39,{"date":2182,"open":2183,"high":2183,"low":2184,"close":2185,"change":2186,"percent_change":2187,"volume":2188,"transactions":9,"vwap":2185},"2025-09-17",35.93,35.274,35.405,-0.562,-1.56,7800,{"date":2190,"open":2191,"high":2192,"low":2193,"close":2194,"change":1559,"percent_change":1521,"volume":875,"transactions":9,"vwap":2194},"2025-09-16",35.89,35.99,35.79,35.967,{"date":2196,"open":2197,"high":2198,"low":2197,"close":2199,"change":2200,"percent_change":1616,"volume":2201,"transactions":9,"vwap":2199},"2025-09-15",35.91,36.085999,36.036999,0.186,4600,{"date":2203,"open":2204,"high":2050,"low":2166,"close":2205,"change":2206,"percent_change":1382,"volume":1839,"transactions":9,"vwap":2205},"2025-09-12",35.92,35.851,-0.074,{"date":2208,"open":2209,"high":2210,"low":2211,"close":2212,"change":2213,"percent_change":293,"volume":2214,"transactions":9,"vwap":2212},"2025-09-11",35.85,35.97,35.75,35.925,0.502,9700,{"date":2216,"open":2217,"high":2218,"low":2219,"close":2220,"change":2221,"percent_change":2222,"volume":868,"transactions":9,"vwap":2220},"2025-09-10",35.55,35.57,35.406,35.423,0.292,0.83,{"date":2224,"open":2225,"high":2226,"low":2225,"close":2227,"change":2228,"percent_change":2229,"volume":2124,"transactions":9,"vwap":2227},"2025-09-09",35,35.17,35.131,-0.124,-0.35,{"date":2231,"open":2232,"high":2233,"low":2232,"close":2234,"change":2235,"percent_change":2236,"volume":763,"transactions":9,"vwap":2234},"2025-09-08",34.96,35.29,35.255,0.505,1.45,{"date":2238,"open":2239,"high":2240,"low":2241,"close":2242,"change":2243,"percent_change":1232,"volume":1080,"transactions":9,"vwap":2242},"2025-09-05",34.92,34.965,34.695,34.75,0.167,{"date":2245,"open":2246,"high":2247,"low":2248,"close":2247,"change":2249,"percent_change":2250,"volume":1404,"transactions":9,"vwap":2247},"2025-09-04",34.549,34.583,34.47,0.233,0.68,{"date":2252,"open":2253,"high":2254,"low":2255,"close":2256,"change":807,"percent_change":2257,"volume":2258,"transactions":9,"vwap":2256},"2025-09-03",34.29,34.4,34.261,34.35,0.16,8100,{"date":2260,"open":2261,"high":2262,"low":2263,"close":2264,"change":2265,"percent_change":2266,"volume":2267,"transactions":9,"vwap":2264},"2025-09-02",33.97,34.3,33.92,34.295,-0.313,-0.9,22900,{"date":2269,"open":2270,"high":2271,"low":2272,"close":2273,"change":2274,"percent_change":1521,"volume":875,"transactions":9,"vwap":2273},"2025-08-29",34.51,34.652,34.501,34.608,-0.067,{"date":2276,"open":2277,"high":2277,"low":2278,"close":2279,"change":106,"percent_change":1669,"volume":2280,"transactions":9,"vwap":2279},"2025-08-28",34.87,34.59,34.675,9400,{"date":2282,"open":2278,"high":2283,"low":2284,"close":2285,"change":2286,"percent_change":450,"volume":1276,"transactions":9,"vwap":2285},"2025-08-27",34.63,34.5,34.615,-0.296,{"date":2288,"open":2289,"high":2290,"low":2289,"close":2291,"change":2292,"percent_change":958,"volume":2293,"transactions":9,"vwap":2291},"2025-08-26",34.751,34.928,34.911,0.156,4200,{"date":2295,"open":2296,"high":2297,"low":2298,"close":2298,"change":2299,"percent_change":2300,"volume":2301,"transactions":9,"vwap":2298},"2025-08-25",35.080002,35.14,34.755,-0.293,-0.84,4400,{"date":2303,"open":2283,"high":2304,"low":2283,"close":2305,"change":2306,"percent_change":2307,"volume":2293,"transactions":9,"vwap":2305},"2025-08-22",35.101,35.048,0.552,1.6,{"date":2309,"open":2310,"high":2283,"low":2310,"close":2311,"change":2312,"percent_change":1201,"volume":1964,"transactions":9,"vwap":2311},"2025-08-21",33.67,34.496,-0.107,{"date":2314,"open":2315,"high":2315,"low":2316,"close":2317,"change":2318,"percent_change":1201,"volume":2319,"transactions":9,"vwap":2317},"2025-08-20",34.71,34.465,34.603,-0.108,3100,{"date":2321,"open":2322,"high":2322,"low":2323,"close":2324,"change":2325,"percent_change":2326,"volume":2327,"transactions":9,"vwap":2324},"2025-08-19",35.2,34.65,34.711,-0.629,-1.78,4500,{"date":2329,"open":2330,"high":2331,"low":2330,"close":2332,"change":2333,"percent_change":37,"volume":996,"transactions":9,"vwap":2332},"2025-08-18",35.25,35.385,35.34,0.255,{"date":2335,"open":2336,"high":2297,"low":2336,"close":2337,"change":1131,"percent_change":1473,"volume":2139,"transactions":9,"vwap":2337},"2025-08-15",35.062,35.084999,{"date":2339,"open":2340,"high":2341,"low":2277,"close":2342,"change":2343,"percent_change":2344,"volume":2345,"transactions":9,"vwap":2342},"2025-08-14",34.95,35.097,34.995,-0.115,-0.33,2700,{"date":2347,"open":2348,"high":2348,"low":2349,"close":2350,"change":2351,"percent_change":37,"volume":1964,"transactions":9,"vwap":2350},"2025-08-13",35.24,35.07,35.11,0.254,{"date":2353,"open":2354,"high":2355,"low":2354,"close":2356,"change":2357,"percent_change":2358,"volume":2359,"transactions":9,"vwap":2356},"2025-08-12",34.58,34.9,34.856,0.483,1.41,11300,{"date":2361,"open":2256,"high":2362,"low":2256,"close":2363,"change":2364,"percent_change":2229,"volume":2293,"transactions":9,"vwap":2363},"2025-08-11",34.49,34.373,-0.119,{"date":2366,"open":2367,"high":2278,"low":2367,"close":2368,"change":2369,"percent_change":573,"volume":2370,"transactions":9,"vwap":2368},"2025-08-08",34.43,34.492,0.092,4000,{"date":2372,"open":2362,"high":2362,"low":2373,"close":2254,"change":2137,"percent_change":1676,"volume":2374,"transactions":9,"vwap":2254},"2025-08-07",34.18,6500,{"date":2376,"open":2377,"high":2378,"low":2379,"close":2380,"change":2381,"percent_change":101,"volume":2382,"transactions":9,"vwap":2380},"2025-08-06",33.98,34.080002,33.88,34.069,0.339,6900,{"date":2384,"open":2385,"high":2386,"low":2387,"close":2388,"change":2389,"percent_change":315,"volume":1811,"transactions":9,"vwap":2388},"2025-08-05",33.743,33.819,33.55,33.73,-0.176,{"date":2391,"open":2392,"high":2392,"low":2393,"close":2394,"change":2395,"percent_change":1553,"volume":2396,"transactions":9,"vwap":2394},"2025-08-04",34.0099983,33.8,33.906,0.587,5700,{"date":2398,"open":2399,"high":2400,"low":2401,"close":2400,"change":2402,"percent_change":896,"volume":2258,"transactions":9,"vwap":2400},"2025-08-01",33.31,33.319,33.060001,0.144,{"date":2404,"open":2405,"high":2405,"low":2406,"close":2407,"change":2408,"percent_change":121,"volume":1931,"transactions":9,"vwap":2407},"2025-07-31",33.51,33.16,33.175,0.084,{"date":2410,"open":2411,"high":2412,"low":2413,"close":2414,"change":2415,"percent_change":930,"volume":2258,"transactions":9,"vwap":2414},"2025-07-30",33.147,33.25,32.96,33.091,0.091,{"date":2417,"open":2418,"high":2419,"low":2420,"close":2421,"change":2422,"percent_change":2423,"volume":902,"transactions":9,"vwap":2421},"2025-07-29",32.93,33.035,32.891,33,0.248,0.76,{"date":2425,"open":2426,"high":2426,"low":2427,"close":2428,"change":2429,"percent_change":2430,"volume":897,"transactions":9,"vwap":2428},"2025-07-28",33.19,32.63,32.752,-0.898,-2.67,{"date":2432,"open":2433,"high":2434,"low":2433,"close":2435,"change":1174,"percent_change":925,"volume":2436,"transactions":9,"vwap":2435},"2025-07-25",33.46,33.69,33.65,5900,{"date":2438,"open":2261,"high":2261,"low":2439,"close":2440,"change":2441,"percent_change":2442,"volume":2443,"transactions":9,"vwap":2440},"2025-07-24",33.72,33.737,-0.318,-0.93,24400,{"date":2445,"open":2446,"high":2447,"low":2448,"close":2447,"change":2449,"percent_change":2450,"volume":2451,"transactions":9,"vwap":2447},"2025-07-23",33.82,34.055,33.47,0.602,1.8,80300,{"date":2453,"open":2454,"high":2455,"low":2456,"close":2457,"change":2458,"percent_change":1597,"volume":1080,"transactions":9,"vwap":2457},"2025-07-22",33.3,33.494,33.153,33.453,0.114,{"date":2460,"open":2461,"high":2462,"low":2463,"close":2464,"change":2465,"percent_change":958,"volume":2466,"transactions":9,"vwap":2464},"2025-07-21",33.309,33.56,33.18,33.339,0.15,51100,{"date":2468,"open":2469,"high":2469,"low":2406,"close":2470,"change":2471,"percent_change":111,"volume":2472,"transactions":9,"vwap":2470},"2025-07-18",33.39,33.189,-0.004,5300,{"date":2474,"open":2401,"high":2475,"low":2476,"close":2477,"change":1439,"percent_change":1661,"volume":2104,"transactions":9,"vwap":2477},"2025-07-17",33.22,32.996,33.193,{"date":2479,"open":2480,"high":2481,"low":2482,"close":2481,"change":2483,"percent_change":65,"volume":2293,"transactions":9,"vwap":2481},"2025-07-16",32.8,32.925,32.74,0.295,{"date":2485,"open":2486,"high":2486,"low":2427,"close":2427,"change":850,"percent_change":2487,"volume":2382,"transactions":9,"vwap":2427},"2025-07-15",32.77,-1.69,{"date":2489,"open":2490,"high":2426,"low":2491,"close":2426,"change":1810,"percent_change":2492,"volume":2493,"transactions":9,"vwap":2426},"2025-07-14",33.099998,33.029999,-0.12,14900,{"date":2495,"open":2490,"high":2496,"low":2490,"close":2497,"change":1880,"percent_change":2498,"volume":2013,"transactions":9,"vwap":2497},"2025-07-11",33.28,33.23,-0.66,{"date":2500,"open":2501,"high":2501,"low":2502,"close":2503,"change":2504,"percent_change":2505,"volume":801,"transactions":9,"vwap":2503},"2025-07-10",33.53,33.29,33.45,-0.27,-0.8,{"date":2507,"open":2508,"high":2439,"low":2469,"close":2439,"change":896,"percent_change":2509,"volume":2510,"transactions":9,"vwap":2439},"2025-07-09",33.41,1.29,13000,{"date":2512,"open":2513,"high":2502,"low":2406,"close":2502,"change":1246,"percent_change":1440,"volume":2327,"transactions":9,"vwap":2502},"2025-07-08",33.27,{"date":2515,"open":2496,"high":2496,"low":2516,"close":2517,"change":1995,"percent_change":2518,"volume":2519,"transactions":9,"vwap":2517},"2025-07-07",32.993,33.09,-0.3,10200,{"date":2521,"open":2522,"high":2475,"low":2522,"close":2426,"change":2343,"percent_change":2229,"volume":902,"transactions":9,"vwap":2426},"2025-07-03",33.12,{"date":2524,"open":2525,"high":2526,"low":2463,"close":2527,"change":2115,"percent_change":1025,"volume":2528,"transactions":9,"vwap":2527},"2025-07-02",33.218,33.35,33.305,4900,{"date":2530,"open":2435,"high":2434,"low":2399,"close":2399,"change":1705,"percent_change":2531,"volume":2169,"transactions":9,"vwap":2399},"2025-07-01",-1.91,{"date":2533,"open":2534,"high":2535,"low":2536,"close":2537,"change":1473,"percent_change":2538,"volume":1247,"transactions":9,"vwap":2537},"2025-06-30",33.87,34,33.85,33.96,0.77,{"date":2540,"open":2263,"high":2263,"low":2310,"close":2541,"change":1246,"percent_change":1440,"volume":1641,"transactions":9,"vwap":2541},"2025-06-27",33.7,{"date":2543,"open":2526,"high":2387,"low":2526,"close":2544,"change":2545,"percent_change":2546,"volume":2547,"transactions":9,"vwap":2544},"2025-06-26",33.5,0.525,1.59,18000,{"date":2549,"open":2550,"high":2469,"low":2551,"close":2552,"change":2553,"percent_change":1154,"volume":2554,"transactions":9,"vwap":2552},"2025-06-25",32.98,32.903,32.975,-0.015,95500,{"date":2556,"open":2557,"high":2517,"low":2558,"close":2559,"change":151,"percent_change":1209,"volume":1123,"transactions":9,"vwap":2559},"2025-06-24",32.97,32.91,32.99,{"date":2561,"open":2562,"high":2563,"low":2562,"close":2564,"change":735,"percent_change":1217,"volume":2565,"transactions":9,"vwap":2564},"2025-06-23",32.11,32.68,32.64,8200,{"date":2567,"open":2568,"high":2568,"low":2569,"close":2570,"change":924,"percent_change":1056,"volume":2097,"transactions":9,"vwap":2570},"2025-06-20",32.69,32.53,32.54,{"date":2572,"open":2573,"high":2558,"low":2574,"close":2574,"change":2575,"percent_change":1746,"volume":2301,"transactions":9,"vwap":2574},"2025-06-18",32.779,32.65,0.244,{"date":2577,"open":2578,"high":2578,"low":2579,"close":2580,"change":2581,"percent_change":2582,"volume":974,"transactions":9,"vwap":2580},"2025-06-17",32.75,32.39,32.406,-0.444,-1.35,{"date":2584,"open":2486,"high":2585,"low":2486,"close":2586,"change":515,"percent_change":158,"volume":2587,"transactions":9,"vwap":2586},"2025-06-16",33.14,32.85,3000,{"date":2589,"open":2570,"high":2590,"low":2591,"close":2592,"change":1154,"percent_change":1461,"volume":2071,"transactions":9,"vwap":2592},"2025-06-13",32.725,32.513,32.61,{"date":2594,"open":2595,"high":2596,"low":2427,"close":2597,"change":1217,"percent_change":2598,"volume":875,"transactions":9,"vwap":2597},"2025-06-12",32.635,32.742,32.66,0.96,{"date":2600,"open":2579,"high":2601,"low":2602,"close":2603,"change":735,"percent_change":1217,"volume":2374,"transactions":9,"vwap":2603},"2025-06-11",32.438,32.25,32.35,{"date":2605,"open":2606,"high":2606,"low":2562,"close":2602,"change":2518,"percent_change":800,"volume":2607,"transactions":9,"vwap":2602},"2025-06-10",32.459,39300,{"date":2609,"open":2610,"high":2592,"low":2611,"close":2612,"change":488,"percent_change":670,"volume":2613,"transactions":9,"vwap":2612},"2025-06-09",32.48,32.44,32.55,6700,{"date":2615,"open":2616,"high":2617,"low":2618,"close":2616,"change":1175,"percent_change":2619,"volume":2013,"transactions":9,"vwap":2616},"2025-06-06",32.51,32.627,32.45,-0.61,{"date":2621,"open":2622,"high":2622,"low":2564,"close":2623,"change":556,"percent_change":1782,"volume":2624,"transactions":9,"vwap":2623},"2025-06-05",32.81,32.71,19100,{"date":2626,"open":2569,"high":2563,"low":2569,"close":2564,"change":2627,"percent_change":2138,"volume":2301,"transactions":9,"vwap":2564},"2025-06-04",0.3,{"date":2629,"open":2630,"high":2631,"low":2632,"close":2630,"change":366,"percent_change":2633,"volume":2169,"transactions":9,"vwap":2630},"2025-06-03",32.34,32.365,32.28,-0.89,{"date":2635,"open":2603,"high":2564,"low":2636,"close":2427,"change":1440,"percent_change":2042,"volume":2637,"transactions":9,"vwap":2427},"2025-06-02",32.33,17200,{"date":2639,"open":2640,"high":2641,"low":2642,"close":2641,"change":1768,"percent_change":2643,"volume":2188,"transactions":9,"vwap":2641},"2025-05-30",31.97,32.029999,31.775,0.91,{"date":2645,"open":2646,"high":2646,"low":2647,"close":2648,"change":2465,"percent_change":2649,"volume":2436,"transactions":9,"vwap":2648},"2025-05-29",31.88,31.73,31.74,0.47,{"date":2651,"open":2652,"high":2653,"low":2654,"close":2655,"change":210,"percent_change":774,"volume":2656,"transactions":9,"vwap":2655},"2025-05-28",31.63,31.72,31.53,31.59,66100,{"date":2658,"open":2659,"high":2660,"low":2661,"close":2660,"change":1851,"percent_change":2662,"volume":952,"transactions":9,"vwap":2660},"2025-05-27",31.79,31.91,31.76,2.24,{"date":2664,"open":2665,"high":2666,"low":2667,"close":2666,"change":515,"percent_change":2538,"volume":2319,"transactions":9,"vwap":2666},"2025-05-23",31.084999,31.21,31.049999,{"date":2669,"open":2670,"high":2671,"low":2670,"close":2672,"change":2465,"percent_change":51,"volume":2673,"transactions":9,"vwap":2672},"2025-05-22",30.9,31.035,30.97,13100,{"date":2675,"open":2676,"high":2676,"low":2677,"close":2678,"change":1559,"percent_change":199,"volume":2293,"transactions":9,"vwap":2678},"2025-05-21",30.98,30.8,30.82,{"date":2680,"open":2681,"high":2682,"low":2681,"close":2682,"change":573,"percent_change":2683,"volume":2684,"transactions":9,"vwap":2682},"2025-05-20",30.79,30.89,0.88,1800,{"date":2686,"open":2687,"high":2688,"low":2687,"close":2689,"change":896,"percent_change":293,"volume":2174,"transactions":9,"vwap":2689},"2025-05-19",30.43,30.64,30.62,{"date":2691,"open":2692,"high":2693,"low":2692,"close":2693,"change":1246,"percent_change":2694,"volume":875,"transactions":9,"vwap":2693},"2025-05-16",30.02,30.19,0.67,{"date":2696,"open":2697,"high":2698,"low":2699,"close":2698,"change":516,"percent_change":2700,"volume":2701,"transactions":9,"vwap":2698},"2025-05-15",29.8,29.99,29.77,1.94,59000,{"date":2703,"open":2704,"high":2704,"low":2705,"close":2705,"change":925,"percent_change":2706,"volume":1988,"transactions":9,"vwap":2705},"2025-05-14",29.63,29.42,-0.88,{"date":2708,"open":2709,"high":2710,"low":2709,"close":2711,"change":1810,"percent_change":690,"volume":2712,"transactions":9,"vwap":2711},"2025-05-13",29.57,29.82,29.68,9900,{"date":2714,"open":2715,"high":2715,"low":2716,"close":2717,"change":944,"percent_change":2531,"volume":2718,"transactions":9,"vwap":2717},"2025-05-12",29.84,29.48,29.72,14000,{"date":2720,"open":2721,"high":2722,"low":2723,"close":2724,"change":1559,"percent_change":199,"volume":974,"transactions":9,"vwap":2724},"2025-05-09",30.44,30.51,30.24,30.3,{"date":2726,"open":2727,"high":2689,"low":2728,"close":2729,"change":2730,"percent_change":556,"volume":2130,"transactions":9,"vwap":2729},"2025-05-08",30.585,30.35,30.37,0.02,{"date":2732,"open":2729,"high":2733,"low":2728,"close":2728,"change":925,"percent_change":450,"volume":1839,"transactions":9,"vwap":2728},"2025-05-07",30.53,{"date":2735,"open":2736,"high":2737,"low":2738,"close":2739,"change":1558,"percent_change":1995,"volume":1964,"transactions":9,"vwap":2739},"2025-05-06",30.69,30.74,30.6,30.61,{"date":2741,"open":2742,"high":2743,"low":2744,"close":2688,"change":670,"percent_change":2180,"volume":2345,"transactions":9,"vwap":2688},"2025-05-05",30.633,30.7,30.591,{"date":2746,"open":2747,"high":2748,"low":2747,"close":2749,"change":2012,"percent_change":545,"volume":2201,"transactions":9,"vwap":2749},"2025-05-02",30.26,30.55,30.52,{"date":2751,"open":2752,"high":2753,"low":2754,"close":2754,"change":1106,"percent_change":468,"volume":2755,"transactions":9,"vwap":2754},"2025-05-01",30.0049992,30.1,29.9,18500,{"date":2757,"open":2758,"high":2759,"low":2760,"close":2759,"change":808,"percent_change":896,"volume":2761,"transactions":9,"vwap":2759},"2025-04-30",29.85,30.15,29.73,1900,{"date":2763,"open":2764,"high":2759,"low":2764,"close":2692,"change":1768,"percent_change":2765,"volume":2493,"transactions":9,"vwap":2692},"2025-04-29",29.78,0.98,{"date":2767,"open":2768,"high":2769,"low":2770,"close":2760,"change":2771,"percent_change":131,"volume":2772,"transactions":9,"vwap":2760},"2025-04-28",29.555,29.81,29.55,0.23,17000,{"date":2774,"open":2775,"high":2776,"low":2777,"close":2778,"change":735,"percent_change":1597,"volume":1317,"transactions":9,"vwap":2778},"2025-04-25",29.305,29.525,29.29,29.5,{"date":2780,"open":2781,"high":2782,"low":2781,"close":2782,"change":1232,"percent_change":1011,"volume":1501,"transactions":9,"vwap":2782},"2025-04-24",29.14,29.4,{"date":2784,"open":2785,"high":2785,"low":2786,"close":2787,"change":2788,"percent_change":2789,"volume":2214,"transactions":9,"vwap":2787},"2025-04-23",29.2,28.89,28.92,0.01,0.03,{"date":179,"open":175,"high":2791,"low":175,"close":2792,"change":488,"percent_change":1951,"volume":2519,"transactions":9,"vwap":2792},29.094999,28.91]