[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-MVFG":3,"homepage-market-summary":29,"stock-historical-MVFG":171},{"ticker":4,"date":5,"profile":6,"dividend":12,"quote":16},"MVFG","2026-10-05",{"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},"Monarch Volume Factor Global Unconstrained Index ETF","Cboe BZX",null,"ETF",true,{"dividend_yield":13,"annual_dividend":14,"frequency":15,"next_ex_date":9},0.789,0.2692,"Quarterly",{"close":17,"open":17,"high":18,"low":19,"prev_close":20,"change":21,"percent_change":22,"volume":23,"transactions":9,"vwap":9,"high_52w":24,"low_52w":25,"avg_volume_52w":26,"range_52w_percent":27,"record_count":28},34.12,34.22,33.85,33.9652,0.1548,0.46,11514.041,35.98,27.3,13867.627297621513,78.6,647,{"status":30,"indices":31,"watchlist":73,"sectors":96,"benchmarks":151},"success",[32,39,46,53,60,66],{"symbol":33,"name":34,"price":35,"change":36,"pct_change":37,"is_up":11,"sparkline":38,"date":5},"SPX","S&P 500",7773.95,51.23,0.66,"0.0,8.3 2.3,10.7 4.6,13.5 6.9,9.4 9.3,11.7 11.6,13.9 13.9,16.0 16.2,10.6 18.5,9.8 20.8,2.6 23.2,2.6 25.5,6.3 27.8,6.4 30.1,3.9 32.4,7.7 34.7,8.5 37.1,9.7 39.4,8.8 41.7,5.2 44.0,2.0",{"symbol":40,"name":41,"price":42,"change":43,"pct_change":44,"is_up":11,"sparkline":45,"date":5},"NDX","NASDAQ 100",31076.44,268.51,0.87,"0.0,12.3 2.3,12.8 4.6,14.9 6.9,13.2 9.3,14.8 11.6,16.0 13.9,16.0 16.2,12.7 18.5,11.4 20.8,5.9 23.2,4.3 25.5,6.0 27.8,5.9 30.1,5.1 32.4,7.2 34.7,6.8 37.1,6.4 39.4,5.8 41.7,3.8 44.0,2.0",{"symbol":47,"name":48,"price":49,"change":50,"pct_change":51,"is_up":11,"sparkline":52,"date":5},"DJI","DOW JONES",51268,91,0.18,"0.0,2.0 2.3,5.0 4.6,7.4 6.9,3.6 9.3,4.7 11.6,7.2 13.9,11.9 16.2,9.5 18.5,10.2 20.8,7.5 23.2,8.9 25.5,11.5 27.8,12.7 30.1,9.1 32.4,11.7 34.7,12.7 37.1,16.0 39.4,15.8 41.7,14.0 44.0,13.3",{"symbol":54,"name":55,"price":56,"change":57,"pct_change":58,"is_up":11,"sparkline":59,"date":5},"COMP","NASDAQ Composite",27477.31,286.45,1.05,"0.0,11.9 2.3,13.4 4.6,15.0 6.9,12.7 9.3,14.1 11.6,16.0 13.9,16.0 16.2,11.9 18.5,10.9 20.8,5.3 23.2,4.2 25.5,7.1 27.8,7.0 30.1,5.8 32.4,8.1 34.7,8.3 37.1,7.8 39.4,7.7 41.7,4.7 44.0,2.0",{"symbol":61,"name":62,"price":63,"change":64,"pct_change":37,"is_up":11,"sparkline":65,"date":5},"RUT","RUSSELL 2000",2833.8,18.6,"0.0,2.0 2.3,5.4 4.6,7.8 6.9,6.8 9.3,8.3 11.6,10.0 13.9,11.0 16.2,9.7 18.5,10.8 20.8,9.6 23.2,8.2 25.5,12.6 27.8,12.9 30.1,12.6 32.4,14.2 34.7,15.1 37.1,16.0 39.4,15.1 41.7,13.0 44.0,11.4",{"symbol":67,"name":68,"price":69,"change":70,"pct_change":71,"is_up":11,"sparkline":72,"date":5},"VIX","CBOE VIX",15.52,0.21,1.37,"0.0,10.2 2.3,7.3 4.6,2.0 6.9,9.7 9.3,4.9 11.6,4.5 13.9,2.5 16.2,11.3 18.5,13.7 20.8,13.5 23.2,16.0 25.5,12.3 27.8,10.4 30.1,13.5 32.4,8.8 34.7,8.9 37.1,7.8 39.4,7.6 41.7,11.8 44.0,10.9",[74,81,89],{"symbol":75,"name":76,"price":77,"change":78,"pct_change":79,"is_up":11,"sparkline":80,"date":5},"NVDA","NVIDIA Corp",238.9,4.95,2.12,"0.0,16.0 7.3,12.2 14.7,13.8 22.0,12.6 29.3,10.1 36.7,7.0 44.0,2.0",{"symbol":82,"name":83,"price":84,"change":85,"pct_change":86,"is_up":87,"sparkline":88,"date":5},"AAPL","Apple Inc",332.89,-0.8,-0.24,false,"0.0,2.0 7.3,5.2 14.7,16.0 22.0,11.7 29.3,14.9 36.7,10.9 44.0,11.8",{"symbol":90,"name":91,"price":92,"change":93,"pct_change":94,"is_up":11,"sparkline":95,"date":5},"TSLA","Tesla Inc",378.69,8.1,2.18,"0.0,5.6 7.3,13.5 14.7,16.0 22.0,14.9 29.3,15.3 36.7,6.4 44.0,2.0",[97,102,107,112,117,122,127,132,137,142,146],{"name":98,"etf":99,"change":100,"price":101,"is_up":11},"Technology","XLK",0.56,200.93,{"name":103,"etf":104,"change":105,"price":106,"is_up":11},"Financials","XLF",0.73,53.88,{"name":108,"etf":109,"change":110,"price":111,"is_up":11},"Healthcare","XLV",0.72,167.37,{"name":113,"etf":114,"change":115,"price":116,"is_up":11},"Consumer Cycl","XLY",0.35,110.42,{"name":118,"etf":119,"change":120,"price":121,"is_up":11},"Consumer Staples","XLP",0.63,81.04,{"name":123,"etf":124,"change":125,"price":126,"is_up":11},"Energy","XLE",0.99,63.44,{"name":128,"etf":129,"change":130,"price":131,"is_up":11},"Industrials","XLI",0.09,170.1,{"name":133,"etf":134,"change":135,"price":136,"is_up":11},"Materials","XLB",1.31,49.5,{"name":138,"etf":139,"change":140,"price":141,"is_up":87},"Real Estate","XLRE",-0.34,40.67,{"name":143,"etf":144,"change":115,"price":145,"is_up":11},"Utilities","XLU",39.97,{"name":147,"etf":148,"change":149,"price":150,"is_up":11},"Comm Services","XLC",1.17,111.61,[152,157,162,167],{"ticker":153,"name":154,"price":155,"change":156,"is_up":11},"SPY","SPDR S&P 500 ETF",774.83,0.67,{"ticker":158,"name":159,"price":160,"change":161,"is_up":11},"QQQ","Invesco QQQ Trust",756.2,0.88,{"ticker":163,"name":164,"price":165,"change":166,"is_up":11},"DIA","SPDR Dow Jones ETF",512.11,0.2,{"ticker":168,"name":169,"price":170,"change":37,"is_up":11},"IWM","iShares Russell 2000",283.39,{"ticker":4,"total_count":172,"page":173,"page_size":174,"total_pages":173,"summary":175,"data":181},365,1,1000,{"period_high":24,"period_low":176,"average_volume":177,"total_volume":178,"period_return":179,"latest_close":17,"start_date":180,"end_date":5},25.635,11882,4337074.451703,33.1,"2025-04-23",[182,185,195,206,217,226,235,244,254,265,275,285,294,302,311,320,329,338,348,357,367,377,388,395,405,415,425,435,444,454,462,472,481,489,497,505,515,524,533,540,548,555,563,570,580,589,596,605,614,624,635,644,653,661,671,679,688,694,703,710,719,725,732,740,747,755,762,769,775,780,786,792,798,802,808,813,819,826,833,840,846,854,861,869,877,883,889,892,899,902,908,914,920,927,932,940,947,952,958,963,969,977,983,990,995,1002,1009,1014,1020,1025,1033,1041,1049,1055,1058,1064,1070,1076,1083,1090,1094,1097,1103,1110,1116,1124,1131,1138,1143,1152,1159,1167,1173,1180,1188,1194,1201,1207,1212,1220,1227,1234,1242,1248,1256,1261,1268,1277,1284,1288,1295,1301,1305,1308,1313,1318,1324,1327,1330,1335,1341,1347,1352,1356,1360,1365,1371,1376,1382,1387,1392,1400,1407,1413,1418,1425,1430,1436,1443,1449,1454,1459,1463,1468,1475,1479,1484,1491,1498,1505,1513,1520,1527,1534,1541,1548,1554,1562,1567,1574,1582,1589,1594,1601,1606,1613,1621,1627,1635,1643,1650,1657,1664,1669,1677,1683,1690,1698,1705,1710,1717,1724,1731,1740,1747,1752,1759,1767,1774,1781,1787,1793,1799,1805,1810,1816,1820,1826,1831,1837,1843,1849,1856,1862,1867,1875,1880,1887,1893,1898,1902,1907,1915,1919,1925,1928,1934,1941,1946,1952,1958,1964,1971,1977,1982,1989,1995,2002,2009,2015,2021,2028,2033,2038,2044,2048,2052,2057,2064,2070,2075,2081,2088,2096,2102,2109,2114,2121,2124,2129,2135,2140,2144,2151,2157,2166,2172,2178,2183,2188,2194,2200,2204,2210,2215,2221,2227,2233,2239,2244,2251,2257,2263,2267,2272,2274,2278,2282,2288,2292,2298,2304,2311,2315,2322,2326,2332,2339,2343,2347,2353,2357,2361,2366,2370,2373,2377,2383,2390,2397,2404,2408,2415,2422,2427,2432,2438,2444,2450,2456,2463,2470,2479,2485,2492,2499,2505,2511,2516,2521,2526,2529,2533,2538,2545],{"date":5,"open":17,"high":18,"low":19,"close":17,"change":21,"percent_change":22,"volume":23,"transactions":183,"vwap":184},92,34.1417,{"date":186,"open":187,"high":188,"low":189,"close":20,"change":190,"percent_change":191,"volume":192,"transactions":193,"vwap":194},"2026-10-02",34.05,34.08,33.92,0.2152,0.64,11509.7145,69,33.9868,{"date":196,"open":197,"high":198,"low":199,"close":200,"change":201,"percent_change":202,"volume":203,"transactions":204,"vwap":205},"2026-10-01",33.58,33.76,33.535,33.75,0.05,0.15,13207.0866,122,33.6927,{"date":207,"open":208,"high":209,"low":210,"close":211,"change":212,"percent_change":213,"volume":214,"transactions":215,"vwap":216},"2026-09-30",33.8386,33.87,33.66,33.7,-0.2,-0.59,7203.1176,70,33.7607,{"date":218,"open":219,"high":219,"low":220,"close":221,"change":222,"percent_change":223,"volume":224,"transactions":183,"vwap":225},"2026-09-29",33.93,33.73,33.9,-0.11,-0.32,10401.21363,33.8162,{"date":227,"open":187,"high":188,"low":228,"close":229,"change":230,"percent_change":231,"volume":232,"transactions":233,"vwap":234},"2026-09-28",33.88,34.01,-0.19,-0.56,3557.1696,78,33.9824,{"date":236,"open":237,"high":238,"low":237,"close":239,"change":130,"percent_change":240,"volume":241,"transactions":242,"vwap":243},"2026-09-25",33.95,34.2595,34.2,0.26,18996.1166,90,34.1918,{"date":245,"open":246,"high":246,"low":247,"close":248,"change":249,"percent_change":250,"volume":251,"transactions":252,"vwap":253},"2026-09-24",34.13,33.98,34.11,-0.16,-0.47,16340.1396,133,34.0978,{"date":255,"open":256,"high":257,"low":258,"close":259,"change":260,"percent_change":261,"volume":262,"transactions":263,"vwap":264},"2026-09-23",34.5,34.61,34.23,34.27,-0.331,-0.96,10085.0906,74,34.3224,{"date":266,"open":257,"high":267,"low":268,"close":269,"change":270,"percent_change":271,"volume":272,"transactions":273,"vwap":274},"2026-09-22",34.6548,34.49,34.601,0.0358,0.1,10154.1326,57,34.5841,{"date":276,"open":257,"high":277,"low":278,"close":279,"change":280,"percent_change":281,"volume":282,"transactions":283,"vwap":284},"2026-09-21",34.66,34.56,34.5652,0.1783,0.52,10938.1046,89,34.5839,{"date":286,"open":287,"high":288,"low":287,"close":288,"change":289,"percent_change":290,"volume":291,"transactions":292,"vwap":293},"2026-09-18",34.3,34.3869,-0.232,-0.67,1717.1636,43,34.3451,{"date":295,"open":296,"high":296,"low":297,"close":297,"change":298,"percent_change":37,"volume":299,"transactions":300,"vwap":301},"2026-09-17",34.72,34.6189,0.2274,7058.9456,56,34.6834,{"date":303,"open":304,"high":305,"low":304,"close":306,"change":307,"percent_change":308,"volume":309,"transactions":183,"vwap":310},"2026-09-16",33.23,34.73,34.3915,-0.2185,-0.63,12556.1956,34.2913,{"date":312,"open":313,"high":314,"low":313,"close":257,"change":315,"percent_change":316,"volume":317,"transactions":318,"vwap":319},"2026-09-15",34.57,34.67,-0.1311,-0.38,10787.1996,104,34.616,{"date":321,"open":322,"high":322,"low":314,"close":323,"change":324,"percent_change":325,"volume":326,"transactions":327,"vwap":328},"2026-09-14",34.87,34.7411,-0.1086,-0.31,6985.2366,64,34.8037,{"date":330,"open":305,"high":331,"low":305,"close":332,"change":333,"percent_change":334,"volume":335,"transactions":336,"vwap":337},"2026-09-11",34.88,34.8497,0.2598,0.75,3794.1886,53,34.8413,{"date":339,"open":340,"high":340,"low":341,"close":342,"change":343,"percent_change":344,"volume":345,"transactions":346,"vwap":347},"2026-09-10",34.77,34.565,34.5899,-0.2562,-0.74,20461.9178,114,34.6926,{"date":349,"open":350,"high":350,"low":351,"close":351,"change":352,"percent_change":353,"volume":354,"transactions":355,"vwap":356},"2026-09-09",35.01,34.8461,-0.3439,-0.98,10122.1726,81,34.9129,{"date":358,"open":359,"high":360,"low":361,"close":362,"change":363,"percent_change":364,"volume":365,"transactions":183,"vwap":366},"2026-09-08",35.21,35.28,35.165,35.19,-0.1859,-0.53,13543.2226,35.2333,{"date":368,"open":369,"high":370,"low":369,"close":371,"change":372,"percent_change":373,"volume":374,"transactions":375,"vwap":376},"2026-09-04",35.29,35.46,35.3759,-0.0139,-0.04,11188.2346,88,35.3915,{"date":378,"open":379,"high":380,"low":381,"close":382,"change":383,"percent_change":384,"volume":385,"transactions":386,"vwap":387},"2026-09-03",35.26,35.4399,35.2506,35.3898,0.2043,0.58,6507.2156,67,35.3621,{"date":389,"open":390,"high":359,"low":390,"close":391,"change":392,"percent_change":100,"volume":393,"transactions":336,"vwap":394},"2026-09-02",35.14,35.1855,0.1955,3462.0026,35.1811,{"date":396,"open":397,"high":398,"low":399,"close":400,"change":401,"percent_change":231,"volume":402,"transactions":403,"vwap":404},"2026-09-01",34.96,35.16,34.92,34.99,-0.1975,9496.3846,123,35.007,{"date":406,"open":407,"high":407,"low":408,"close":409,"change":410,"percent_change":411,"volume":412,"transactions":413,"vwap":414},"2026-08-31",35.25,35.11,35.1875,-0.1682,-0.48,15770.2056,84,35.175,{"date":416,"open":417,"high":417,"low":418,"close":419,"change":420,"percent_change":421,"volume":422,"transactions":423,"vwap":424},"2026-08-28",35.585,35.31,35.3557,-0.1547,-0.44,9720.3446,63,35.3593,{"date":426,"open":427,"high":428,"low":427,"close":429,"change":430,"percent_change":431,"volume":432,"transactions":433,"vwap":434},"2026-08-27",35.32,35.5899,35.5104,-0.1296,-0.36,6607.1726,51,35.5521,{"date":436,"open":437,"high":438,"low":437,"close":439,"change":440,"percent_change":441,"volume":442,"transactions":50,"vwap":443},"2026-08-26",35.37,35.66,35.64,0.0567,0.16,17594.7678,35.5651,{"date":445,"open":446,"high":447,"low":446,"close":448,"change":449,"percent_change":450,"volume":451,"transactions":452,"vwap":453},"2026-08-25",35.44,35.59,35.5833,0.0291,0.08,7601.1702,75,35.5503,{"date":455,"open":456,"high":447,"low":456,"close":457,"change":458,"percent_change":459,"volume":460,"transactions":283,"vwap":461},"2026-08-24",35.39,35.5542,-0.0597,-0.17,11052.1542,35.5347,{"date":463,"open":464,"high":465,"low":466,"close":467,"change":468,"percent_change":469,"volume":470,"transactions":263,"vwap":471},"2026-08-21",35.56,35.6599,35.54,35.6139,0.2011,0.57,16619.1722,35.6185,{"date":473,"open":474,"high":475,"low":476,"close":477,"change":478,"percent_change":213,"volume":479,"transactions":355,"vwap":480},"2026-08-20",35.47,35.57,35.41,35.4128,-0.2115,4481.1732,35.5037,{"date":482,"open":483,"high":483,"low":484,"close":484,"change":485,"percent_change":486,"volume":487,"transactions":263,"vwap":488},"2026-08-19",35.89,35.6243,0.1696,0.48,4142.1552,35.7278,{"date":490,"open":491,"high":491,"low":492,"close":492,"change":493,"percent_change":290,"volume":494,"transactions":495,"vwap":496},"2026-08-18",35.67,35.4547,-0.2407,11605.1622,68,35.5793,{"date":498,"open":24,"high":24,"low":499,"close":500,"change":501,"percent_change":421,"volume":502,"transactions":503,"vwap":504},"2026-08-17",35.69,35.6954,-0.1582,16580.1692,59,35.8135,{"date":506,"open":507,"high":507,"low":508,"close":509,"change":510,"percent_change":511,"volume":512,"transactions":513,"vwap":514},"2026-08-14",35.91,35.79,35.8536,0.0829,0.23,6116.2012,58,35.849,{"date":516,"open":517,"high":517,"low":518,"close":519,"change":520,"percent_change":521,"volume":522,"transactions":503,"vwap":523},"2026-08-13",35.88,35.68,35.7707,0.1307,0.37,28916.1502,35.7264,{"date":525,"open":526,"high":527,"low":528,"close":439,"change":529,"percent_change":530,"volume":531,"transactions":50,"vwap":532},"2026-08-12",35.62,35.6597,35.5599,0.144,0.41,25493.1162,35.6315,{"date":534,"open":439,"high":439,"low":535,"close":536,"change":537,"percent_change":202,"volume":538,"transactions":273,"vwap":539},"2026-08-11",35.48,35.496,0.0541,5550.1652,35.5407,{"date":541,"open":369,"high":542,"low":369,"close":543,"change":544,"percent_change":325,"volume":545,"transactions":546,"vwap":547},"2026-08-10",35.509,35.4419,-0.1107,15421.1662,95,35.4372,{"date":549,"open":535,"high":526,"low":535,"close":550,"change":551,"percent_change":552,"volume":553,"transactions":292,"vwap":554},"2026-08-07",35.5526,0.2625,0.74,7530.1532,35.5292,{"date":556,"open":557,"high":557,"low":558,"close":559,"change":560,"percent_change":250,"volume":561,"transactions":433,"vwap":562},"2026-08-06",35.61,35.23,35.2901,-0.168,5053.1852,35.3537,{"date":564,"open":535,"high":466,"low":446,"close":565,"change":566,"percent_change":411,"volume":567,"transactions":568,"vwap":569},"2026-08-05",35.4581,-0.1697,10155.1972,65,35.5075,{"date":571,"open":572,"high":518,"low":573,"close":574,"change":575,"percent_change":576,"volume":577,"transactions":578,"vwap":579},"2026-08-04",35.3,35.2999,35.6278,0.486,1.38,14221.1492,113,35.5827,{"date":581,"open":582,"high":398,"low":583,"close":584,"change":585,"percent_change":586,"volume":587,"transactions":423,"vwap":588},"2026-08-03",35.12,35.04,35.1418,0.2971,0.85,10006.3172,35.1087,{"date":590,"open":408,"high":408,"low":591,"close":592,"change":593,"percent_change":222,"volume":594,"transactions":495,"vwap":595},"2026-07-31",34.54,34.8447,-0.0383,6305.2302,34.8503,{"date":597,"open":350,"high":350,"low":598,"close":599,"change":600,"percent_change":601,"volume":602,"transactions":603,"vwap":604},"2026-07-30",34.62,34.883,0.2447,0.71,21067.1712,151,34.8243,{"date":606,"open":607,"high":608,"low":609,"close":609,"change":610,"percent_change":611,"volume":612,"transactions":327,"vwap":613},"2026-07-29",34.818,35.0499,34.6383,-0.3562,-1.02,5582.1162,34.94,{"date":615,"open":616,"high":617,"low":618,"close":619,"change":620,"percent_change":120,"volume":621,"transactions":622,"vwap":623},"2026-07-28",35,35.028,34.9101,34.9945,0.2206,8864.1162,71,35.0063,{"date":625,"open":626,"high":627,"low":628,"close":629,"change":630,"percent_change":631,"volume":632,"transactions":633,"vwap":634},"2026-07-27",34.69,34.82,34.63,34.7739,0.1841,0.53,9865.1162,66,34.7774,{"date":636,"open":296,"high":637,"low":638,"close":639,"change":640,"percent_change":115,"volume":641,"transactions":642,"vwap":643},"2026-07-24",34.7761,34.542,34.5898,0.1198,14037.082973,55,34.6474,{"date":645,"open":646,"high":646,"low":647,"close":648,"change":649,"percent_change":650,"volume":651,"transactions":622,"vwap":652},"2026-07-23",34.5258,34.3918,34.47,-0.262,-0.75,23060.1162,34.4598,{"date":654,"open":655,"high":655,"low":305,"close":656,"change":657,"percent_change":212,"volume":658,"transactions":659,"vwap":660},"2026-07-22",34.875,34.732,-0.068,2917.1162,50,34.7725,{"date":662,"open":663,"high":664,"low":665,"close":664,"change":666,"percent_change":667,"volume":668,"transactions":669,"vwap":670},"2026-07-21",34.68,34.8,34.645,0.285,0.83,5051.1162,103,34.7465,{"date":672,"open":663,"high":673,"low":674,"close":674,"change":675,"percent_change":411,"volume":676,"transactions":677,"vwap":678},"2026-07-20",34.759,34.515,-0.1658,24281.1162,150,34.635,{"date":680,"open":627,"high":627,"low":681,"close":682,"change":683,"percent_change":684,"volume":685,"transactions":686,"vwap":687},"2026-07-17",34.59,34.6808,-0.1892,-0.54,14842.1162,79,34.7111,{"date":689,"open":322,"high":322,"low":690,"close":322,"change":441,"percent_change":22,"volume":691,"transactions":692,"vwap":693},"2026-07-16",34.79,37111.1822,187,34.8371,{"date":695,"open":696,"high":696,"low":697,"close":698,"change":699,"percent_change":511,"volume":700,"transactions":701,"vwap":702},"2026-07-15",34.83,34.6,34.71,0.0807,30245.1682,145,34.7058,{"date":704,"open":697,"high":277,"low":313,"close":705,"change":706,"percent_change":707,"volume":708,"transactions":452,"vwap":709},"2026-07-14",34.6293,0.0393,0.11,14022.1162,34.6065,{"date":711,"open":712,"high":712,"low":713,"close":681,"change":714,"percent_change":715,"volume":716,"transactions":717,"vwap":718},"2026-07-13",34.6699,34.51,-0.128,-0.37,98801.1162,100,34.5608,{"date":720,"open":696,"high":721,"low":722,"close":722,"change":723,"percent_change":521,"volume":724,"transactions":9,"vwap":722},"2026-07-10",34.95,34.718,0.127,33900,{"date":726,"open":727,"high":296,"low":728,"close":728,"change":729,"percent_change":730,"volume":731,"transactions":9,"vwap":728},"2026-07-09",34.65,34.591,0.19,0.55,9800,{"date":733,"open":734,"high":735,"low":736,"close":737,"change":738,"percent_change":261,"volume":739,"transactions":9,"vwap":737},"2026-07-08",34.32,34.44,34.235,34.401,-0.334,20700,{"date":741,"open":616,"high":742,"low":727,"close":743,"change":744,"percent_change":745,"volume":746,"transactions":9,"vwap":743},"2026-07-07",35.0040016,34.735,-0.266,-0.76,8500,{"date":748,"open":613,"high":749,"low":750,"close":751,"change":752,"percent_change":753,"volume":754,"transactions":9,"vwap":751},"2026-07-06",35.049999,34.935,35.00099945,0.211,0.61,9900,{"date":756,"open":757,"high":757,"low":758,"close":690,"change":759,"percent_change":760,"volume":761,"transactions":9,"vwap":690},"2026-07-02",34.93,34.53,0.332,0.96,14000,{"date":763,"open":598,"high":598,"low":764,"close":765,"change":766,"percent_change":767,"volume":768,"transactions":9,"vwap":765},"2026-07-01",34.45,34.458,-0.242,-0.7,13600,{"date":770,"open":727,"high":771,"low":727,"close":772,"change":202,"percent_change":773,"volume":774,"transactions":9,"vwap":772},"2026-06-30",34.75,34.7,0.43,37000,{"date":776,"open":648,"high":697,"low":648,"close":777,"change":778,"percent_change":530,"volume":779,"transactions":9,"vwap":777},"2026-06-29",34.55,0.14,39600,{"date":781,"open":648,"high":697,"low":782,"close":782,"change":783,"percent_change":784,"volume":785,"transactions":9,"vwap":782},"2026-06-26",34.41,-0.15,-0.43,39200,{"date":787,"open":268,"high":788,"low":268,"close":278,"change":789,"percent_change":790,"volume":791,"transactions":9,"vwap":278},"2026-06-25",34.665,0.04,0.12,17400,{"date":793,"open":697,"high":697,"low":794,"close":795,"change":796,"percent_change":796,"volume":797,"transactions":9,"vwap":795},"2026-06-24",34.36,34.52,0,10600,{"date":799,"open":278,"high":628,"low":648,"close":795,"change":800,"percent_change":801,"volume":739,"transactions":9,"vwap":795},"2026-06-23",-0.51,-1.46,{"date":803,"open":721,"high":804,"low":399,"close":805,"change":806,"percent_change":778,"volume":807,"transactions":9,"vwap":805},"2026-06-22",35.060001,35.029999,0.049,23100,{"date":809,"open":749,"high":749,"low":757,"close":810,"change":70,"percent_change":811,"volume":812,"transactions":9,"vwap":810},"2026-06-18",34.981,0.6,6700,{"date":814,"open":815,"high":427,"low":816,"close":816,"change":140,"percent_change":817,"volume":818,"transactions":9,"vwap":816},"2026-06-17",35.17,34.771,-0.97,6000,{"date":820,"open":821,"high":821,"low":822,"close":823,"change":824,"percent_change":715,"volume":825,"transactions":9,"vwap":823},"2026-06-16",35.42,35.080002,35.111,-0.129,13500,{"date":827,"open":828,"high":828,"low":829,"close":830,"change":831,"percent_change":120,"volume":832,"transactions":9,"vwap":830},"2026-06-15",35.53,35.205,35.24,0.22,5100,{"date":834,"open":400,"high":804,"low":835,"close":836,"change":837,"percent_change":838,"volume":839,"transactions":9,"vwap":836},"2026-06-12",34.85,35.02,0.17,0.49,28300,{"date":841,"open":734,"high":400,"low":842,"close":835,"change":843,"percent_change":844,"volume":845,"transactions":9,"vwap":835},"2026-06-11",34.239,0.8,2.35,72800,{"date":847,"open":848,"high":849,"low":850,"close":851,"change":852,"percent_change":261,"volume":853,"transactions":9,"vwap":851},"2026-06-10",34.161,34.205,33.96,34.049999,-0.33,40400,{"date":855,"open":727,"high":727,"low":856,"close":857,"change":858,"percent_change":859,"volume":860,"transactions":9,"vwap":857},"2026-06-09",34.060001,34.38,0.153,0.45,29600,{"date":862,"open":863,"high":863,"low":864,"close":865,"change":866,"percent_change":867,"volume":868,"transactions":9,"vwap":865},"2026-06-08",34.4,34.18,34.227,0.111,0.33,12400,{"date":870,"open":735,"high":871,"low":872,"close":873,"change":874,"percent_change":875,"volume":876,"transactions":9,"vwap":873},"2026-06-05",34.535,34.07,34.116,-0.78,-2.24,18300,{"date":878,"open":400,"high":400,"low":879,"close":880,"change":881,"percent_change":486,"volume":882,"transactions":9,"vwap":880},"2026-06-04",34.795,34.896,0.166,19200,{"date":884,"open":885,"high":885,"low":296,"close":305,"change":886,"percent_change":887,"volume":888,"transactions":9,"vwap":305},"2026-06-03",34.84,-0.27,-0.77,8700,{"date":890,"open":627,"high":836,"low":305,"close":616,"change":51,"percent_change":281,"volume":891,"transactions":9,"vwap":616},"2026-06-02",33000,{"date":893,"open":331,"high":894,"low":895,"close":627,"change":896,"percent_change":897,"volume":898,"transactions":9,"vwap":627},"2026-06-01",34.9,34.637,-0.01,-0.03,55800,{"date":900,"open":772,"high":894,"low":772,"close":696,"change":806,"percent_change":778,"volume":901,"transactions":9,"vwap":696},"2026-05-29",19700,{"date":903,"open":664,"high":904,"low":305,"close":905,"change":906,"percent_change":450,"volume":907,"transactions":9,"vwap":905},"2026-05-28",34.81,34.781,0.028,7100,{"date":909,"open":910,"high":910,"low":698,"close":911,"change":912,"percent_change":459,"volume":913,"transactions":9,"vwap":911},"2026-05-27",34.89,34.753,-0.058,17500,{"date":915,"open":322,"high":322,"low":772,"close":916,"change":917,"percent_change":918,"volume":919,"transactions":9,"vwap":916},"2026-05-26",34.811,0.377,1.09,1900,{"date":921,"open":922,"high":591,"low":794,"close":923,"change":924,"percent_change":925,"volume":926,"transactions":9,"vwap":923},"2026-05-22",34.48,34.434,0.004,0.01,3300,{"date":928,"open":18,"high":256,"low":929,"close":930,"change":931,"percent_change":384,"volume":739,"transactions":9,"vwap":930},"2026-05-21",34.15,34.43,0.199,{"date":933,"open":934,"high":935,"low":934,"close":936,"change":937,"percent_change":938,"volume":939,"transactions":9,"vwap":936},"2026-05-20",34.029999,34.26,34.231,0.371,1.1,2500,{"date":941,"open":942,"high":247,"low":942,"close":943,"change":944,"percent_change":945,"volume":946,"transactions":9,"vwap":943},"2026-05-19",33.84,33.86,-0.157,-0.46,3700,{"date":948,"open":851,"high":851,"low":237,"close":949,"change":950,"percent_change":120,"volume":951,"transactions":9,"vwap":949},"2026-05-18",34.016998,0.213,4600,{"date":953,"open":954,"high":850,"low":955,"close":955,"change":956,"percent_change":957,"volume":812,"transactions":9,"vwap":955},"2026-05-15",33.959,33.804,-0.558,-1.62,{"date":959,"open":960,"high":930,"low":961,"close":962,"change":789,"percent_change":790,"volume":807,"transactions":9,"vwap":962},"2026-05-14",34.37,34.34,34.362,{"date":964,"open":287,"high":961,"low":935,"close":965,"change":966,"percent_change":967,"volume":968,"transactions":9,"vwap":965},"2026-05-13",34.322,0.105,0.31,5800,{"date":970,"open":971,"high":972,"low":247,"close":973,"change":974,"percent_change":975,"volume":976,"transactions":9,"vwap":973},"2026-05-12",34.089001,34.24,34.217,-0.195,-0.57,8600,{"date":978,"open":758,"high":758,"low":979,"close":979,"change":980,"percent_change":981,"volume":982,"transactions":9,"vwap":979},"2026-05-11",34.412,-0.043,-0.12,2700,{"date":984,"open":985,"high":648,"low":985,"close":986,"change":987,"percent_change":988,"volume":989,"transactions":9,"vwap":986},"2026-05-08",34.25,34.455,0.235,0.69,7000,{"date":991,"open":268,"high":268,"low":929,"close":18,"change":992,"percent_change":993,"volume":994,"transactions":9,"vwap":18},"2026-05-07",-0.419,-1.21,14600,{"date":996,"open":997,"high":998,"low":758,"close":998,"change":999,"percent_change":1000,"volume":1001,"transactions":9,"vwap":998},"2026-05-06",34.58,34.639,0.569,1.67,1800,{"date":1003,"open":1004,"high":1005,"low":1004,"close":872,"change":1006,"percent_change":1007,"volume":1008,"transactions":9,"vwap":872},"2026-05-05",33.69,34.080002,0.446,1.33,3500,{"date":1010,"open":942,"high":942,"low":197,"close":1011,"change":223,"percent_change":1012,"volume":1013,"transactions":9,"vwap":1011},"2026-05-04",33.624,-0.94,9300,{"date":1015,"open":1016,"high":1017,"low":1016,"close":1018,"change":1019,"percent_change":86,"volume":825,"transactions":9,"vwap":1018},"2026-05-01",33.83,34.16,33.944,-0.083,{"date":1021,"open":210,"high":1022,"low":210,"close":1022,"change":1023,"percent_change":1024,"volume":812,"transactions":9,"vwap":1022},"2026-04-30",34.027,0.662,1.98,{"date":1026,"open":1027,"high":1028,"low":1029,"close":1030,"change":1031,"percent_change":1032,"volume":926,"transactions":9,"vwap":1030},"2026-04-29",33.35,33.42,33.32,33.365,-0.239,-0.71,{"date":1034,"open":1035,"high":1036,"low":1037,"close":1038,"change":1039,"percent_change":715,"volume":1040,"transactions":9,"vwap":1038},"2026-04-28",33.571,33.64,33.56,33.604,-0.124,29100,{"date":1042,"open":1043,"high":1043,"low":1044,"close":1045,"change":1046,"percent_change":1047,"volume":1048,"transactions":9,"vwap":1045},"2026-04-27",33.81,33.71,33.728,-0.07,-0.21,7300,{"date":1050,"open":200,"high":942,"low":200,"close":1051,"change":1052,"percent_change":1053,"volume":1054,"transactions":9,"vwap":1051},"2026-04-24",33.798,0.13,0.39,8200,{"date":1056,"open":228,"high":228,"low":1036,"close":1057,"change":249,"percent_change":250,"volume":926,"transactions":9,"vwap":1057},"2026-04-23",33.668,{"date":1059,"open":1060,"high":850,"low":1060,"close":1061,"change":1062,"percent_change":166,"volume":1063,"transactions":9,"vwap":1061},"2026-04-22",33.78,33.828,0.068,15100,{"date":1065,"open":219,"high":219,"low":1066,"close":198,"change":1067,"percent_change":1068,"volume":1069,"transactions":9,"vwap":198},"2026-04-21",33.715,-0.39,-1.14,5400,{"date":1071,"open":1072,"high":864,"low":1073,"close":929,"change":1074,"percent_change":1075,"volume":989,"transactions":9,"vwap":929},"2026-04-20",34.14,34.135,-0.09,-0.26,{"date":1077,"open":1078,"high":1079,"low":239,"close":972,"change":1080,"percent_change":1081,"volume":1082,"transactions":9,"vwap":972},"2026-04-17",34.31,34.33,0.394,1.16,20400,{"date":1084,"open":1085,"high":189,"low":1086,"close":1087,"change":1088,"percent_change":896,"volume":1089,"transactions":9,"vwap":1087},"2026-04-16",33.886,33.745,33.846,-0.004,39400,{"date":1091,"open":942,"high":209,"low":220,"close":19,"change":1092,"percent_change":222,"volume":1093,"transactions":9,"vwap":19},"2026-04-15",-0.036,6100,{"date":1095,"open":19,"high":1096,"low":19,"close":1085,"change":881,"percent_change":838,"volume":868,"transactions":9,"vwap":1085},"2026-04-14",33.94,{"date":1098,"open":1099,"high":1100,"low":1099,"close":1100,"change":1101,"percent_change":334,"volume":1102,"transactions":9,"vwap":1100},"2026-04-13",33.13,33.72,0.252,6600,{"date":1104,"open":1036,"high":1036,"low":1105,"close":1106,"change":1107,"percent_change":1108,"volume":1109,"transactions":9,"vwap":1106},"2026-04-10",33.4,33.468,-0.033,-0.1,6200,{"date":1111,"open":1112,"high":1113,"low":304,"close":1114,"change":1115,"percent_change":925,"volume":1048,"transactions":9,"vwap":1114},"2026-04-09",33.28,33.55,33.501,0.003,{"date":1117,"open":1118,"high":1119,"low":1120,"close":1119,"change":1121,"percent_change":1122,"volume":1123,"transactions":9,"vwap":1119},"2026-04-08",33.46,33.498,33.33,0.946,2.91,7200,{"date":1125,"open":1126,"high":1127,"low":1126,"close":1128,"change":1129,"percent_change":316,"volume":1130,"transactions":9,"vwap":1128},"2026-04-07",32.33,32.64,32.552,-0.123,7700,{"date":1132,"open":1133,"high":1134,"low":1133,"close":1135,"change":70,"percent_change":1136,"volume":1137,"transactions":9,"vwap":1135},"2026-04-06",32.53,32.68,32.675,0.65,8900,{"date":1139,"open":1140,"high":1141,"low":1140,"close":1141,"change":1107,"percent_change":1108,"volume":1142,"transactions":9,"vwap":1141},"2026-04-02",32.07,32.465,14200,{"date":1144,"open":1145,"high":1146,"low":1147,"close":1148,"change":1149,"percent_change":1150,"volume":1151,"transactions":9,"vwap":1148},"2026-04-01",32.47,32.72,32.39,32.498,0.298,0.93,12600,{"date":1153,"open":1154,"high":1155,"low":1156,"close":1155,"change":1157,"percent_change":1158,"volume":1001,"transactions":9,"vwap":1155},"2026-03-31",31.76,32.2,31.672,0.907,2.9,{"date":1160,"open":1161,"high":1161,"low":1162,"close":1163,"change":1164,"percent_change":1165,"volume":1166,"transactions":9,"vwap":1163},"2026-03-30",31.54,31.18,31.293,-0.127,-0.4,5200,{"date":1168,"open":1169,"high":1170,"low":1171,"close":1171,"change":1165,"percent_change":1172,"volume":1109,"transactions":9,"vwap":1171},"2026-03-27",31.72,31.755,31.42,-1.26,{"date":1174,"open":1175,"high":1175,"low":1176,"close":1176,"change":1177,"percent_change":1178,"volume":1179,"transactions":9,"vwap":1176},"2026-03-26",32.35,31.82,-0.707,-2.17,6900,{"date":1181,"open":1127,"high":1182,"low":1183,"close":1184,"change":1185,"percent_change":1186,"volume":1187,"transactions":9,"vwap":1184},"2026-03-25",32.65,32.49,32.527,0.367,1.14,9400,{"date":1189,"open":1190,"high":1191,"low":1190,"close":1192,"change":222,"percent_change":140,"volume":1193,"transactions":9,"vwap":1192},"2026-03-24",32.049999,32.37,32.16,5900,{"date":1195,"open":1196,"high":1196,"low":1197,"close":1197,"change":1198,"percent_change":1199,"volume":1200,"transactions":9,"vwap":1197},"2026-03-23",32.4,32.27,0.51,1.61,5000,{"date":1202,"open":1203,"high":1203,"low":1169,"close":1154,"change":1204,"percent_change":1205,"volume":1206,"transactions":9,"vwap":1154},"2026-03-20",32.057999,-0.66,-2.04,7400,{"date":1208,"open":1209,"high":1183,"low":1209,"close":1210,"change":897,"percent_change":1074,"volume":1211,"transactions":9,"vwap":1210},"2026-03-19",31.95,32.42,3000,{"date":1213,"open":1214,"high":1215,"low":1216,"close":1217,"change":800,"percent_change":1218,"volume":1219,"transactions":9,"vwap":1217},"2026-03-18",32.73,32.77,32.43,32.45,-1.55,11400,{"date":1221,"open":1222,"high":1223,"low":1224,"close":1224,"change":858,"percent_change":1225,"volume":1226,"transactions":9,"vwap":1224},"2026-03-17",33.067001,33.14,32.96,0.47,42300,{"date":1228,"open":1229,"high":1229,"low":1230,"close":1231,"change":1232,"percent_change":1233,"volume":1069,"transactions":9,"vwap":1231},"2026-03-16",32.98,32.746,32.807,0.421,1.3,{"date":1235,"open":1236,"high":1237,"low":1238,"close":1238,"change":1239,"percent_change":1240,"volume":1241,"transactions":9,"vwap":1238},"2026-03-13",32.84,32.89,32.386,-0.203,-0.62,28900,{"date":1243,"open":1214,"high":1244,"low":1245,"close":1245,"change":1246,"percent_change":1247,"volume":1102,"transactions":9,"vwap":1245},"2026-03-12",32.8,32.589,-0.582,-1.75,{"date":1249,"open":1250,"high":1029,"low":1251,"close":1252,"change":1253,"percent_change":1254,"volume":1255,"transactions":9,"vwap":1252},"2026-03-11",33.099998,33.049999,33.171,-0.021,-0.06,7600,{"date":1257,"open":1112,"high":1037,"low":1258,"close":1258,"change":1259,"percent_change":222,"volume":1260,"transactions":9,"vwap":1258},"2026-03-10",33.192,-0.037,19300,{"date":1262,"open":1263,"high":1264,"low":1265,"close":1266,"change":1267,"percent_change":988,"volume":1151,"transactions":9,"vwap":1266},"2026-03-09",32.52,33.27,32.48,33.229,0.229,{"date":1269,"open":1270,"high":1271,"low":1272,"close":1273,"change":1274,"percent_change":1275,"volume":1276,"transactions":9,"vwap":1273},"2026-03-06",32.93,33.040001,32.88,33,-0.385,-1.15,11700,{"date":1278,"open":1004,"high":1004,"low":1279,"close":1280,"change":1281,"percent_change":1282,"volume":1283,"transactions":9,"vwap":1280},"2026-03-05",33.105,33.385,-0.455,-1.34,12100,{"date":1285,"open":220,"high":189,"low":220,"close":942,"change":1267,"percent_change":1286,"volume":1287,"transactions":9,"vwap":942},"2026-03-04",0.68,37200,{"date":1289,"open":1290,"high":220,"low":1271,"close":1291,"change":1292,"percent_change":1293,"volume":1294,"transactions":9,"vwap":1291},"2026-03-03",33.15,33.611,-0.748,-2.18,58400,{"date":1296,"open":972,"high":857,"low":1072,"close":1297,"change":1298,"percent_change":1299,"volume":1300,"transactions":9,"vwap":1297},"2026-03-02",34.359,-0.101,-0.29,21000,{"date":1302,"open":713,"high":713,"low":734,"close":1303,"change":222,"percent_change":223,"volume":1304,"transactions":9,"vwap":1303},"2026-02-27",34.46,4400,{"date":1306,"open":697,"high":697,"low":857,"close":313,"change":222,"percent_change":223,"volume":1307,"transactions":9,"vwap":313},"2026-02-26",9200,{"date":1309,"open":1310,"high":1310,"low":313,"close":663,"change":1311,"percent_change":1312,"volume":913,"transactions":9,"vwap":663},"2026-02-25",34.76,0.24,0.7,{"date":1314,"open":1315,"high":1303,"low":1315,"close":735,"change":967,"percent_change":1316,"volume":1317,"transactions":9,"vwap":735},"2026-02-24",34.178,0.91,15700,{"date":1319,"open":648,"high":648,"low":1320,"close":246,"change":1321,"percent_change":1322,"volume":1323,"transactions":9,"vwap":246},"2026-02-23",34.02,-0.28,-0.81,47000,{"date":1325,"open":1326,"high":735,"low":1326,"close":782,"change":441,"percent_change":1225,"volume":1151,"transactions":9,"vwap":782},"2026-02-20",34.195,{"date":1328,"open":248,"high":985,"low":1329,"close":985,"change":373,"percent_change":981,"volume":1054,"transactions":9,"vwap":985},"2026-02-19",34.104,{"date":1331,"open":1332,"high":1332,"low":864,"close":1333,"change":729,"percent_change":100,"volume":1334,"transactions":9,"vwap":1333},"2026-02-18",34.39,34.29,18000,{"date":1336,"open":1337,"high":1337,"low":1338,"close":1339,"change":201,"percent_change":202,"volume":1340,"transactions":9,"vwap":1339},"2026-02-17",34.17,33.77,34.099998,12700,{"date":1342,"open":247,"high":1343,"low":1344,"close":851,"change":837,"percent_change":1345,"volume":1346,"transactions":9,"vwap":851},"2026-02-13",34.21,33.939,0.5,20300,{"date":1348,"open":922,"high":922,"low":228,"close":228,"change":1349,"percent_change":1350,"volume":1351,"transactions":9,"vwap":228},"2026-02-12",-0.5,-1.45,15600,{"date":1353,"open":698,"high":698,"low":972,"close":857,"change":1354,"percent_change":166,"volume":1355,"transactions":9,"vwap":857},"2026-02-11",0.07,12900,{"date":1357,"open":1332,"high":268,"low":1078,"close":1078,"change":1358,"percent_change":783,"volume":1359,"transactions":9,"vwap":1078},"2026-02-10",-0.05,9100,{"date":1361,"open":1337,"high":591,"low":1337,"close":794,"change":1362,"percent_change":1363,"volume":1364,"transactions":9,"vwap":794},"2026-02-09",0.202,0.59,20200,{"date":1366,"open":943,"high":1017,"low":943,"close":1367,"change":1368,"percent_change":1369,"volume":1370,"transactions":9,"vwap":1367},"2026-02-06",34.158,0.858,2.58,23700,{"date":1372,"open":1373,"high":1373,"low":1374,"close":1374,"change":784,"percent_change":1375,"volume":1013,"transactions":9,"vwap":1374},"2026-02-05",33.63,33.3,-1.27,{"date":1377,"open":1378,"high":1378,"low":1379,"close":220,"change":1380,"percent_change":1047,"volume":1381,"transactions":9,"vwap":220},"2026-02-04",34.0099983,33.53,-0.072,10200,{"date":1383,"open":1096,"high":1096,"low":1384,"close":1385,"change":1386,"percent_change":250,"volume":761,"transactions":9,"vwap":1385},"2026-02-03",33.515,33.802,-0.158,{"date":1388,"open":1338,"high":850,"low":1389,"close":850,"change":1390,"percent_change":125,"volume":1391,"transactions":9,"vwap":850},"2026-02-02",33.74,0.334,42400,{"date":1393,"open":1394,"high":1394,"low":1395,"close":1396,"change":1397,"percent_change":1398,"volume":1399,"transactions":9,"vwap":1396},"2026-01-30",33.79,33.54,33.626,-0.397,-1.17,13400,{"date":1401,"open":1402,"high":934,"low":1403,"close":1404,"change":1405,"percent_change":373,"volume":1406,"transactions":9,"vwap":1404},"2026-01-29",34,33.62,34.022999,-0.013,38400,{"date":1408,"open":237,"high":1409,"low":237,"close":1410,"change":1411,"percent_change":1046,"volume":1412,"transactions":9,"vwap":1410},"2026-01-28",34.040001,34.035999,-0.023,154600,{"date":1414,"open":1378,"high":872,"low":1378,"close":1415,"change":1416,"percent_change":552,"volume":1417,"transactions":9,"vwap":1415},"2026-01-27",34.058998,0.251,8300,{"date":1419,"open":209,"high":1420,"low":1421,"close":1422,"change":1423,"percent_change":530,"volume":1424,"transactions":9,"vwap":1422},"2026-01-26",33.89,33.8,33.808,0.138,16600,{"date":1426,"open":210,"high":1389,"low":1036,"close":1427,"change":1428,"percent_change":715,"volume":1429,"transactions":9,"vwap":1427},"2026-01-23",33.67,-0.126,11000,{"date":1431,"open":943,"high":943,"low":1432,"close":1433,"change":1434,"percent_change":37,"volume":1435,"transactions":9,"vwap":1433},"2026-01-22",33.737,33.796,0.221,18900,{"date":1437,"open":1438,"high":1403,"low":1439,"close":1440,"change":1441,"percent_change":1081,"volume":1442,"transactions":9,"vwap":1440},"2026-01-21",33.518,33.31,33.575,0.385,7800,{"date":1444,"open":1445,"high":1445,"low":1223,"close":1446,"change":1447,"percent_change":1448,"volume":1442,"transactions":9,"vwap":1446},"2026-01-20",33.39,33.19,-0.468,-1.39,{"date":1450,"open":1427,"high":1389,"low":1451,"close":1452,"change":1453,"percent_change":897,"volume":825,"transactions":9,"vwap":1452},"2026-01-16",33.645,33.658,-0.009,{"date":1455,"open":1421,"high":1421,"low":1456,"close":1457,"change":723,"percent_change":1458,"volume":946,"transactions":9,"vwap":1457},"2026-01-15",33.65,33.667,0.38,{"date":1460,"open":1461,"high":1395,"low":1027,"close":1395,"change":1462,"percent_change":831,"volume":1137,"transactions":9,"vwap":1395},"2026-01-14",33.47,0.072,{"date":1464,"open":1465,"high":1379,"low":1445,"close":1106,"change":1466,"percent_change":249,"volume":1467,"transactions":9,"vwap":1106},"2026-01-13",33.48,-0.052,9000,{"date":1469,"open":1470,"high":1471,"low":1470,"close":1472,"change":778,"percent_change":1473,"volume":1474,"transactions":9,"vwap":1472},"2026-01-12",33.43,33.593,33.52,0.42,5300,{"date":1476,"open":1477,"high":1478,"low":1439,"close":1477,"change":831,"percent_change":37,"volume":1283,"transactions":9,"vwap":1477},"2026-01-09",33.38,33.45,{"date":1480,"open":1290,"high":1481,"low":1223,"close":1482,"change":1483,"percent_change":1254,"volume":812,"transactions":9,"vwap":1482},"2026-01-08",33.21,33.16,-0.02,{"date":1485,"open":1099,"high":1486,"low":1487,"close":1488,"change":1489,"percent_change":213,"volume":1490,"transactions":9,"vwap":1488},"2026-01-07",33.265,33.12,33.18,-0.196,30500,{"date":1492,"open":1250,"high":1493,"low":1250,"close":1494,"change":1495,"percent_change":1496,"volume":1497,"transactions":9,"vwap":1494},"2026-01-06",33.41,33.376,0.669,2.05,25200,{"date":1499,"open":1500,"high":1215,"low":1500,"close":1501,"change":1502,"percent_change":1503,"volume":1504,"transactions":9,"vwap":1501},"2026-01-05",32.61,32.707,0.687,2.15,3100,{"date":1506,"open":1507,"high":1508,"low":1509,"close":1508,"change":1510,"percent_change":1511,"volume":1512,"transactions":9,"vwap":1508},"2026-01-02",31.77,32.02,31.66,0.97,3.12,6400,{"date":1514,"open":1515,"high":1516,"low":1517,"close":1517,"change":1518,"percent_change":1240,"volume":1519,"transactions":9,"vwap":1517},"2025-12-31",31.2,31.22,31.049999,-0.194,3900,{"date":1521,"open":1522,"high":1523,"low":1524,"close":1524,"change":1525,"percent_change":1526,"volume":761,"transactions":9,"vwap":1524},"2025-12-30",31.33,31.51,31.244,-0.042,-0.13,{"date":1528,"open":1522,"high":1529,"low":1530,"close":1531,"change":1532,"percent_change":1533,"volume":1166,"transactions":9,"vwap":1531},"2025-12-29",31.34,31.26,31.286,-0.58,-1.82,{"date":1535,"open":1536,"high":1537,"low":1538,"close":1539,"change":1540,"percent_change":51,"volume":951,"transactions":9,"vwap":1539},"2025-12-26",31.74,31.9,31.723,31.866,0.058,{"date":1542,"open":1543,"high":1544,"low":1543,"close":1545,"change":1546,"percent_change":373,"volume":1547,"transactions":9,"vwap":1545},"2025-12-24",31.69,31.86,31.808,-0.012,7500,{"date":1549,"open":1550,"high":1551,"low":1550,"close":1176,"change":1552,"percent_change":1363,"volume":1553,"transactions":9,"vwap":1176},"2025-12-23",31.52,31.85,0.186,32600,{"date":1555,"open":1556,"high":1557,"low":1558,"close":1559,"change":1560,"percent_change":1561,"volume":1276,"transactions":9,"vwap":1559},"2025-12-22",31.8,31.84,31.63,31.634,0.375,1.2,{"date":1563,"open":1550,"high":1550,"low":1564,"close":1564,"change":1565,"percent_change":1566,"volume":946,"transactions":9,"vwap":1564},"2025-12-19",31.259,0.746,2.44,{"date":1568,"open":1569,"high":1569,"low":1570,"close":1570,"change":1571,"percent_change":1572,"volume":1573,"transactions":9,"vwap":1570},"2025-12-18",31.36,30.513,-0.282,-0.92,5600,{"date":1575,"open":1576,"high":1577,"low":1578,"close":1578,"change":1579,"percent_change":1580,"volume":1581,"transactions":9,"vwap":1578},"2025-12-17",30.96,30.99,30.795,-0.475,-1.52,2000,{"date":1583,"open":1584,"high":1585,"low":1584,"close":1586,"change":1587,"percent_change":988,"volume":1588,"transactions":9,"vwap":1586},"2025-12-16",30.72,31.345,31.27,0.215,4000,{"date":1590,"open":1530,"high":1591,"low":1592,"close":1592,"change":250,"percent_change":1593,"volume":1276,"transactions":9,"vwap":1592},"2025-12-15",31.28,31.055,-1.49,{"date":1595,"open":1544,"high":1596,"low":1597,"close":1598,"change":1599,"percent_change":1172,"volume":1600,"transactions":9,"vwap":1598},"2025-12-12",31.875,31.41,31.525,-0.401,13100,{"date":1602,"open":1550,"high":1209,"low":1603,"close":1604,"change":1605,"percent_change":173,"volume":968,"transactions":9,"vwap":1604},"2025-12-11",31.46,31.926,0.316,{"date":1607,"open":1608,"high":1609,"low":1610,"close":1611,"change":51,"percent_change":469,"volume":1612,"transactions":9,"vwap":1611},"2025-12-10",31.222,31.71,31.040001,31.61,22400,{"date":1614,"open":1615,"high":1523,"low":1616,"close":1617,"change":1618,"percent_change":1619,"volume":1620,"transactions":9,"vwap":1617},"2025-12-09",31.1,30.95,31.43,0.314,1.01,20000,{"date":1622,"open":1623,"high":1624,"low":1517,"close":1625,"change":560,"percent_change":684,"volume":1626,"transactions":9,"vwap":1625},"2025-12-08",31.16,31.19,31.116,8800,{"date":1628,"open":1629,"high":1630,"low":1631,"close":1631,"change":1632,"percent_change":1633,"volume":1634,"transactions":9,"vwap":1631},"2025-12-05",31.56,31.64,31.284,-0.111,-0.35,17700,{"date":1636,"open":1637,"high":1638,"low":1610,"close":1639,"change":1640,"percent_change":1641,"volume":1642,"transactions":9,"vwap":1639},"2025-12-04",31.07,31.416,31.395,0.467,1.51,47400,{"date":1644,"open":1645,"high":1646,"low":1647,"close":1648,"change":1198,"percent_change":1649,"volume":989,"transactions":9,"vwap":1648},"2025-12-03",30.659,30.97,30.56,30.928,1.68,{"date":1651,"open":1652,"high":1653,"low":1654,"close":1655,"change":1656,"percent_change":100,"volume":976,"transactions":9,"vwap":1655},"2025-12-02",30.181,30.5,30.15,30.418,0.168,{"date":1658,"open":1659,"high":1660,"low":1659,"close":1661,"change":1662,"percent_change":1663,"volume":907,"transactions":9,"vwap":1661},"2025-12-01",30.128,30.44,30.25,-0.22,-0.72,{"date":1665,"open":1666,"high":1667,"low":1666,"close":1667,"change":281,"percent_change":1668,"volume":919,"transactions":9,"vwap":1667},"2025-11-28",30.362,30.47,1.74,{"date":1670,"open":1671,"high":1672,"low":1673,"close":1674,"change":811,"percent_change":1675,"volume":1676,"transactions":9,"vwap":1674},"2025-11-26",29.86,30.049999,29.82,29.95,2.04,9700,{"date":1678,"open":1679,"high":1680,"low":1679,"close":1681,"change":867,"percent_change":1186,"volume":1682,"transactions":9,"vwap":1681},"2025-11-25",28.88,29.36,29.35,11900,{"date":1684,"open":1685,"high":1686,"low":1685,"close":1686,"change":1687,"percent_change":1688,"volume":1689,"transactions":9,"vwap":1686},"2025-11-24",28.64,29.02,0.998,3.56,8100,{"date":1691,"open":1692,"high":1693,"low":25,"close":1694,"change":1695,"percent_change":1696,"volume":1697,"transactions":9,"vwap":1694},"2025-11-21",27.542,28.17,28.021999,0.288,1.04,3200,{"date":1699,"open":1681,"high":1700,"low":1701,"close":1701,"change":1702,"percent_change":1703,"volume":1704,"transactions":9,"vwap":1701},"2025-11-20",29.38,27.734,-1.093,-3.79,22000,{"date":1706,"open":1679,"high":1707,"low":1708,"close":1709,"change":511,"percent_change":843,"volume":1137,"transactions":9,"vwap":1709},"2025-11-19",29.12,28.71,28.827,{"date":1711,"open":1712,"high":1713,"low":1712,"close":1714,"change":1526,"percent_change":1715,"volume":1716,"transactions":9,"vwap":1714},"2025-11-18",28.34,28.742,28.597,-0.45,3400,{"date":1718,"open":1719,"high":1719,"low":1720,"close":1721,"change":1349,"percent_change":1722,"volume":1723,"transactions":9,"vwap":1721},"2025-11-17",29.28,28.57,28.727,-1.71,4200,{"date":1725,"open":1726,"high":1727,"low":1726,"close":1728,"change":1729,"percent_change":1730,"volume":982,"transactions":9,"vwap":1728},"2025-11-14",28.58,29.72,29.227,-0.303,-1.03,{"date":1732,"open":1733,"high":1734,"low":1735,"close":1736,"change":1737,"percent_change":1738,"volume":1739,"transactions":9,"vwap":1736},"2025-11-13",30.42,30.43,29.47,29.53,-1.059,-3.46,4100,{"date":1741,"open":1742,"high":1743,"low":1653,"close":1744,"change":1745,"percent_change":729,"volume":1746,"transactions":9,"vwap":1744},"2025-11-12",30.63,30.79,30.589,0.057,6500,{"date":1748,"open":1749,"high":1749,"low":1733,"close":1750,"change":1447,"percent_change":1751,"volume":746,"transactions":9,"vwap":1750},"2025-11-11",30.6,30.532,-1.51,{"date":1753,"open":1754,"high":1755,"low":1754,"close":1756,"change":1757,"percent_change":1758,"volume":1581,"transactions":9,"vwap":1756},"2025-11-10",30.88,31.02,31,1.02,3.4,{"date":1760,"open":1761,"high":1762,"low":1763,"close":1764,"change":1765,"percent_change":1316,"volume":1766,"transactions":9,"vwap":1764},"2025-11-07",29.0049992,29.99,28.91,29.98,0.271,18800,{"date":1768,"open":1769,"high":1764,"low":1770,"close":1770,"change":1771,"percent_change":1772,"volume":1773,"transactions":9,"vwap":1770},"2025-11-06",29.93,29.709,-0.873,-2.85,6300,{"date":1775,"open":1776,"high":1777,"low":1776,"close":1778,"change":521,"percent_change":1779,"volume":1780,"transactions":9,"vwap":1778},"2025-11-05",30.49,30.64,30.582,1.22,4500,{"date":1782,"open":1749,"high":1783,"low":1784,"close":1784,"change":1785,"percent_change":1786,"volume":746,"transactions":9,"vwap":1784},"2025-11-04",30.86,30.212,-1.308,-4.15,{"date":1788,"open":1789,"high":1789,"low":1790,"close":1550,"change":308,"percent_change":1791,"volume":1792,"transactions":9,"vwap":1550},"2025-11-03",32.0099983,31.48,-1.96,33500,{"date":1794,"open":1795,"high":1796,"low":1176,"close":1797,"change":778,"percent_change":1798,"volume":1399,"transactions":9,"vwap":1797},"2025-10-31",32.043999,32.26,32.15,0.44,{"date":1800,"open":1508,"high":1801,"low":1802,"close":1789,"change":1803,"percent_change":767,"volume":1804,"transactions":9,"vwap":1789},"2025-10-30",32.12,31.94,-0.226,2100,{"date":1806,"open":1265,"high":1807,"low":1808,"close":1808,"change":1809,"percent_change":44,"volume":1804,"transactions":9,"vwap":1808},"2025-10-29",32.5,32.236,0.277,{"date":1811,"open":1812,"high":1813,"low":1814,"close":1814,"change":1815,"percent_change":149,"volume":982,"transactions":9,"vwap":1814},"2025-10-28",32.040001,32.18,31.959,0.369,{"date":1817,"open":1818,"high":1818,"low":1569,"close":1819,"change":1108,"percent_change":223,"volume":1676,"transactions":9,"vwap":1819},"2025-10-27",31.78,31.59,{"date":1821,"open":1611,"high":1822,"low":1611,"close":1543,"change":1823,"percent_change":1824,"volume":1825,"transactions":9,"vwap":1543},"2025-10-24",31.73,0.577,1.85,3600,{"date":1827,"open":1828,"high":1586,"low":1615,"close":1829,"change":1830,"percent_change":1641,"volume":1069,"transactions":9,"vwap":1829},"2025-10-23",31.11,31.113,0.464,{"date":1832,"open":1833,"high":1833,"low":1834,"close":1835,"change":1836,"percent_change":957,"volume":901,"transactions":9,"vwap":1835},"2025-10-22",30.93,30.1,30.649,-0.506,{"date":1838,"open":1558,"high":1558,"low":1839,"close":1840,"change":1841,"percent_change":1738,"volume":1842,"transactions":9,"vwap":1840},"2025-10-21",31.12,31.155,-1.115,16900,{"date":1844,"open":1845,"high":1846,"low":1209,"close":1197,"change":1847,"percent_change":1848,"volume":1581,"transactions":9,"vwap":1197},"2025-10-20",32.131,32.319,0.677,2.14,{"date":1850,"open":1551,"high":1551,"low":1851,"close":1852,"change":1853,"percent_change":1854,"volume":1855,"transactions":9,"vwap":1852},"2025-10-17",31.3,31.593,-0.895,-2.75,11100,{"date":1857,"open":1858,"high":1858,"low":1859,"close":1859,"change":1860,"percent_change":1861,"volume":174,"transactions":9,"vwap":1859},"2025-10-16",33.448,32.488,-0.272,-0.83,{"date":1863,"open":1215,"high":1215,"low":1864,"close":1864,"change":1865,"percent_change":1866,"volume":919,"transactions":9,"vwap":1864},"2025-10-15",32.76,0.289,0.89,{"date":1868,"open":1869,"high":1870,"low":1871,"close":1872,"change":707,"percent_change":1873,"volume":1874,"transactions":9,"vwap":1872},"2025-10-14",32.24,32.92,32.17,32.471,0.34,1600,{"date":1876,"open":1796,"high":1210,"low":1155,"close":1877,"change":1878,"percent_change":1879,"volume":1519,"transactions":9,"vwap":1877},"2025-10-13",32.361,1.434,4.64,{"date":1881,"open":1882,"high":1882,"low":1883,"close":1883,"change":1884,"percent_change":1885,"volume":1886,"transactions":9,"vwap":1883},"2025-10-10",31.67,30.927,-1.16,-3.62,5500,{"date":1888,"open":1797,"high":1889,"low":1890,"close":1891,"change":1892,"percent_change":1633,"volume":1573,"transactions":9,"vwap":1891},"2025-10-09",32.28,31.845,32.087002,-0.114,{"date":1894,"open":1537,"high":1895,"low":1537,"close":1895,"change":1896,"percent_change":1897,"volume":1886,"transactions":9,"vwap":1895},"2025-10-08",32.201,0.567,1.79,{"date":1899,"open":1543,"high":1543,"low":1900,"close":1559,"change":1901,"percent_change":1012,"volume":868,"transactions":9,"vwap":1559},"2025-10-07",31.62,-0.3,{"date":1903,"open":1904,"high":1190,"low":1905,"close":1905,"change":1906,"percent_change":1873,"volume":1304,"transactions":9,"vwap":1905},"2025-10-06",31.96,31.934,0.108,{"date":1908,"open":1909,"high":1910,"low":1911,"close":1912,"change":1913,"percent_change":1286,"volume":1914,"transactions":9,"vwap":1912},"2025-10-03",31.815,31.88,31.75,31.826,0.216,2800,{"date":1916,"open":1917,"high":1611,"low":1529,"close":1611,"change":1745,"percent_change":51,"volume":1918,"transactions":9,"vwap":1611},"2025-10-02",31.47,8000,{"date":1920,"open":1921,"high":1922,"low":1523,"close":1923,"change":1924,"percent_change":843,"volume":754,"transactions":9,"vwap":1923},"2025-10-01",31.535,31.6,31.553,0.25,{"date":1926,"open":1530,"high":1927,"low":1624,"close":1927,"change":966,"percent_change":1873,"volume":1746,"transactions":9,"vwap":1927},"2025-09-30",31.303,{"date":1929,"open":1624,"high":1530,"low":1930,"close":1931,"change":1932,"percent_change":843,"volume":1933,"transactions":9,"vwap":1931},"2025-09-29",31.189,31.198,0.249,2900,{"date":1935,"open":1936,"high":1937,"low":1938,"close":1937,"change":1939,"percent_change":334,"volume":1940,"transactions":9,"vwap":1937},"2025-09-26",30.85,30.949,30.83,0.231,1400,{"date":1942,"open":1943,"high":1944,"low":1742,"close":1944,"change":1945,"percent_change":1299,"volume":1588,"transactions":9,"vwap":1944},"2025-09-25",30.66,30.718,-0.088,{"date":1947,"open":1948,"high":1949,"low":1950,"close":1950,"change":1951,"percent_change":231,"volume":1001,"transactions":9,"vwap":1950},"2025-09-24",30.92,30.94,30.806,-0.174,{"date":1953,"open":1954,"high":1954,"low":1955,"close":1955,"change":1956,"percent_change":1108,"volume":1957,"transactions":9,"vwap":1955},"2025-09-23",31.101,30.98,-0.031,1700,{"date":1959,"open":1960,"high":1961,"low":1960,"close":1962,"change":1963,"percent_change":191,"volume":946,"transactions":9,"vwap":1962},"2025-09-22",30.8,31.030001,31.011,0.196,{"date":1965,"open":1966,"high":1936,"low":1967,"close":1968,"change":1969,"percent_change":1970,"volume":832,"transactions":9,"vwap":1968},"2025-09-19",30.835,30.805,30.815,0.092,0.3,{"date":1972,"open":1973,"high":1974,"low":1973,"close":1975,"change":1976,"percent_change":1052,"volume":1054,"transactions":9,"vwap":1975},"2025-09-18",30.61,30.74,30.723,0.039,{"date":1978,"open":1979,"high":1979,"low":1980,"close":1980,"change":222,"percent_change":431,"volume":1981,"transactions":9,"vwap":1980},"2025-09-17",30.78,30.684,700,{"date":1983,"open":1984,"high":1985,"low":1986,"close":1987,"change":1988,"percent_change":223,"volume":1981,"transactions":9,"vwap":1987},"2025-09-16",30.76,30.802,30.69,30.794,-0.098,{"date":1990,"open":1967,"high":1991,"low":1967,"close":1992,"change":1993,"percent_change":1994,"volume":1512,"transactions":9,"vwap":1992},"2025-09-15",30.9,30.892,0.281,0.92,{"date":1996,"open":1997,"high":1998,"low":1999,"close":2000,"change":2001,"percent_change":1662,"volume":1063,"transactions":9,"vwap":2000},"2025-09-12",30.585,30.65,30.54,30.611,-0.067,{"date":2003,"open":2004,"high":2005,"low":2004,"close":2006,"change":2007,"percent_change":2008,"volume":1723,"transactions":9,"vwap":2006},"2025-09-11",30.553,30.68,30.678,0.387,1.28,{"date":2010,"open":2011,"high":2012,"low":2011,"close":2013,"change":2014,"percent_change":1198,"volume":939,"transactions":9,"vwap":2013},"2025-09-10",30.27,30.3,30.291,0.154,{"date":2016,"open":2017,"high":2018,"low":2019,"close":2020,"change":1259,"percent_change":981,"volume":812,"transactions":9,"vwap":2020},"2025-09-09",30.14,30.18,30.11,30.137,{"date":2022,"open":2019,"high":2023,"low":2024,"close":2025,"change":2026,"percent_change":2027,"volume":1676,"transactions":9,"vwap":2025},"2025-09-08",30.2,30.09,30.174,0.284,0.95,{"date":2029,"open":1671,"high":1674,"low":1671,"close":2030,"change":2031,"percent_change":2032,"volume":926,"transactions":9,"vwap":2030},"2025-09-05",29.89,0.248,0.84,{"date":2034,"open":2035,"high":2036,"low":2035,"close":2036,"change":2037,"percent_change":1311,"volume":1804,"transactions":9,"vwap":2036},"2025-09-04",29.56,29.642,0.071,{"date":2039,"open":2040,"high":2041,"low":2042,"close":2041,"change":2043,"percent_change":1924,"volume":1581,"transactions":9,"vwap":2041},"2025-09-03",29.55,29.571,29.48,0.074,{"date":2045,"open":2046,"high":2047,"low":2046,"close":2047,"change":1164,"percent_change":784,"volume":1588,"transactions":9,"vwap":2047},"2025-09-02",29.21,29.497,{"date":2049,"open":2050,"high":2051,"low":2050,"close":2051,"change":924,"percent_change":925,"volume":1512,"transactions":9,"vwap":2051},"2025-08-29",29.502,29.624,{"date":2053,"open":2054,"high":2055,"low":2054,"close":2056,"change":707,"percent_change":521,"volume":951,"transactions":9,"vwap":2056},"2025-08-28",29.58,29.65,29.62,{"date":2058,"open":2059,"high":1736,"low":2060,"close":2061,"change":2001,"percent_change":2062,"volume":2063,"transactions":9,"vwap":2061},"2025-08-27",29.49,29.46,29.51,-0.23,17300,{"date":2065,"open":2040,"high":2066,"low":1736,"close":2067,"change":2068,"percent_change":2069,"volume":1364,"transactions":9,"vwap":2067},"2025-08-26",29.61,29.577,0.007,0.02,{"date":2071,"open":2072,"high":2072,"low":2073,"close":2073,"change":1075,"percent_change":2074,"volume":1307,"transactions":9,"vwap":2073},"2025-08-25",29.79,29.57,-0.87,{"date":2076,"open":1727,"high":1671,"low":1727,"close":2077,"change":2078,"percent_change":2079,"volume":2080,"transactions":9,"vwap":2077},"2025-08-22",29.83,0.556,1.9,11500,{"date":2082,"open":2083,"high":2084,"low":2085,"close":2086,"change":2087,"percent_change":249,"volume":1442,"transactions":9,"vwap":2086},"2025-08-21",29.27,29.31,29.23,29.274,-0.046,{"date":2089,"open":2090,"high":2091,"low":2092,"close":2093,"change":2094,"percent_change":120,"volume":2095,"transactions":9,"vwap":2093},"2025-08-20",29.29,29.34,29.2,29.32,0.183,188300,{"date":2097,"open":2098,"high":2098,"low":2099,"close":2100,"change":1951,"percent_change":213,"volume":2101,"transactions":9,"vwap":2100},"2025-08-19",29.4,29.11,29.137,6800,{"date":2103,"open":2104,"high":2105,"low":2106,"close":2105,"change":2107,"percent_change":1662,"volume":2108,"transactions":9,"vwap":2105},"2025-08-18",29.26,29.311,29.251,-0.064,1500,{"date":2110,"open":1681,"high":2111,"low":1681,"close":2112,"change":2113,"percent_change":1225,"volume":1193,"transactions":9,"vwap":2112},"2025-08-15",29.41,29.375,0.137,{"date":2115,"open":2116,"high":2117,"low":2116,"close":2118,"change":2119,"percent_change":1165,"volume":2120,"transactions":9,"vwap":2118},"2025-08-14",29.17,29.25,29.238,-0.117,1300,{"date":2122,"open":1680,"high":1680,"low":1719,"close":2123,"change":1963,"percent_change":156,"volume":1716,"transactions":9,"vwap":2123},"2025-08-13",29.355,{"date":2125,"open":2126,"high":2127,"low":2126,"close":2127,"change":2128,"percent_change":1007,"volume":1874,"transactions":9,"vwap":2127},"2025-08-12",28.95,29.159,0.384,{"date":2130,"open":2131,"high":2132,"low":2133,"close":2134,"change":1428,"percent_change":421,"volume":1193,"transactions":9,"vwap":2134},"2025-08-11",28.78,28.83,28.73,28.775,{"date":2136,"open":2137,"high":2137,"low":2138,"close":2138,"change":2139,"percent_change":838,"volume":1200,"transactions":9,"vwap":2138},"2025-08-08",28.92,28.901,0.142,{"date":2141,"open":2142,"high":2143,"low":1685,"close":2143,"change":240,"percent_change":1316,"volume":919,"transactions":9,"vwap":2143},"2025-08-07",28.7,28.759,{"date":2145,"open":2146,"high":2147,"low":2148,"close":2147,"change":2149,"percent_change":586,"volume":2150,"transactions":9,"vwap":2147},"2025-08-06",28.48,28.499,28.468,0.239,500,{"date":2152,"open":2153,"high":2154,"low":2155,"close":2156,"change":2014,"percent_change":730,"volume":1780,"transactions":9,"vwap":2156},"2025-08-05",28.23,28.31,28.2,28.26,{"date":2158,"open":2159,"high":2160,"low":2161,"close":2162,"change":2163,"percent_change":2164,"volume":2165,"transactions":9,"vwap":2162},"2025-08-04",28.040001,28.14,28,28.106,0.439,1.59,25000,{"date":2167,"open":2168,"high":2169,"low":2168,"close":2169,"change":2170,"percent_change":1662,"volume":2171,"transactions":9,"vwap":2169},"2025-08-01",27.51,27.667,-0.062,3800,{"date":2173,"open":2174,"high":2174,"low":2175,"close":2175,"change":2176,"percent_change":2177,"volume":888,"transactions":9,"vwap":2175},"2025-07-31",27.8,27.729,-0.192,-0.69,{"date":2179,"open":2180,"high":2180,"low":2180,"close":2180,"change":2181,"percent_change":2182,"volume":717,"transactions":9,"vwap":2180},"2025-07-30",27.921,-0.304,-1.08,{"date":2184,"open":2185,"high":2186,"low":2185,"close":2186,"change":2187,"percent_change":707,"volume":174,"transactions":9,"vwap":2186},"2025-07-29",28.19,28.225,0.03,{"date":2189,"open":2190,"high":2190,"low":2191,"close":2191,"change":2192,"percent_change":1218,"volume":2193,"transactions":9,"vwap":2191},"2025-07-28",28.45,28.195,-0.445,900,{"date":2195,"open":2196,"high":1685,"low":2197,"close":1685,"change":2198,"percent_change":230,"volume":2199,"transactions":9,"vwap":1685},"2025-07-25",28.56,28.52,-0.055,400,{"date":2201,"open":2202,"high":2202,"low":2203,"close":2203,"change":2062,"percent_change":85,"volume":1689,"transactions":9,"vwap":2203},"2025-07-24",28.81,28.695,{"date":2205,"open":2206,"high":2207,"low":2206,"close":2208,"change":2209,"percent_change":1199,"volume":919,"transactions":9,"vwap":2208},"2025-07-23",28.62,28.93,28.925,0.458,{"date":2211,"open":2212,"high":2213,"low":2212,"close":2213,"change":2214,"percent_change":2032,"volume":1874,"transactions":9,"vwap":2213},"2025-07-22",28.28,28.467,0.238,{"date":2216,"open":2217,"high":1712,"low":2218,"close":2218,"change":2219,"percent_change":1316,"volume":2220,"transactions":9,"vwap":2218},"2025-07-21",28.33,28.229,0.254,71000,{"date":2222,"open":2223,"high":2223,"low":2224,"close":2225,"change":2226,"percent_change":459,"volume":1957,"transactions":9,"vwap":2225},"2025-07-18",28.11,27.96,27.975,-0.049,{"date":2228,"open":2229,"high":2159,"low":2230,"close":2231,"change":2232,"percent_change":201,"volume":1276,"transactions":9,"vwap":2231},"2025-07-17",27.91,27.89,28.024,0.014,{"date":2234,"open":2235,"high":2236,"low":2237,"close":2236,"change":707,"percent_change":1053,"volume":2238,"transactions":9,"vwap":2236},"2025-07-16",27.79,28.01,27.76,10400,{"date":2240,"open":2241,"high":2242,"low":2241,"close":2243,"change":1518,"percent_change":2177,"volume":1689,"transactions":9,"vwap":2243},"2025-07-15",27.84,27.93,27.9,{"date":2245,"open":2246,"high":2247,"low":2248,"close":2249,"change":2250,"percent_change":130,"volume":2101,"transactions":9,"vwap":2249},"2025-07-14",28.1,28.15,28.09,28.094,0.024,{"date":2252,"open":2159,"high":2253,"low":2159,"close":2254,"change":2255,"percent_change":2256,"volume":1697,"transactions":9,"vwap":2254},"2025-07-11",28.08,28.07,-0.173,-0.61,{"date":2258,"open":2259,"high":2260,"low":2259,"close":2260,"change":2261,"percent_change":967,"volume":2262,"transactions":9,"vwap":2260},"2025-07-10",28.12,28.243,0.087,2300,{"date":2264,"open":2248,"high":2265,"low":2248,"close":2265,"change":2266,"percent_change":1873,"volume":2199,"transactions":9,"vwap":2265},"2025-07-09",28.156,0.096,{"date":2268,"open":2246,"high":2223,"low":2269,"close":2270,"change":2271,"percent_change":1052,"volume":1206,"transactions":9,"vwap":2270},"2025-07-08",27.98,28.059999,0.036,{"date":2273,"open":2223,"high":2223,"low":2236,"close":2231,"change":1489,"percent_change":2177,"volume":1211,"transactions":9,"vwap":2231},"2025-07-07",{"date":2275,"open":2185,"high":2276,"low":1693,"close":2276,"change":2277,"percent_change":486,"volume":1804,"transactions":9,"vwap":2276},"2025-07-03",28.22,0.135,{"date":2279,"open":2280,"high":2281,"low":2280,"close":2281,"change":2043,"percent_change":240,"volume":1933,"transactions":9,"vwap":2281},"2025-07-02",27.95,28.084999,{"date":2283,"open":2161,"high":2284,"low":2285,"close":2286,"change":2287,"percent_change":1254,"volume":1723,"transactions":9,"vwap":2286},"2025-07-01",28.049999,27.97,28.011,-0.017,{"date":2289,"open":2224,"high":2290,"low":2224,"close":2290,"change":2291,"percent_change":631,"volume":2108,"transactions":9,"vwap":2290},"2025-06-30",28.028,0.147,{"date":2293,"open":2230,"high":2229,"low":2294,"close":2295,"change":2296,"percent_change":2297,"volume":1200,"transactions":9,"vwap":2295},"2025-06-27",27.785,27.881,-0.283,-1,{"date":2299,"open":2300,"high":1693,"low":2300,"close":2301,"change":2302,"percent_change":2303,"volume":1340,"transactions":9,"vwap":2301},"2025-06-26",28.030001,28.164,0.274,0.98,{"date":2305,"open":2306,"high":2307,"low":2308,"close":2230,"change":2309,"percent_change":2310,"volume":1682,"transactions":9,"vwap":2230},"2025-06-25",27.873,27.92,27.86,-0.155,-0.55,{"date":2312,"open":2284,"high":2284,"low":2159,"close":2313,"change":2314,"percent_change":1316,"volume":1001,"transactions":9,"vwap":2313},"2025-06-24",28.045,0.253,{"date":2316,"open":2317,"high":2318,"low":2319,"close":2318,"change":2320,"percent_change":2321,"volume":951,"transactions":9,"vwap":2318},"2025-06-23",27.69,27.792,27.68,0.218,0.79,{"date":2323,"open":2324,"high":2319,"low":2325,"close":2325,"change":1129,"percent_change":421,"volume":882,"transactions":9,"vwap":2325},"2025-06-20",27.62,27.574,{"date":2327,"open":2328,"high":2235,"low":2329,"close":2330,"change":2331,"percent_change":202,"volume":1682,"transactions":9,"vwap":2330},"2025-06-18",27.74,27.66,27.697,0.041,{"date":2333,"open":2334,"high":2335,"low":2336,"close":2337,"change":2338,"percent_change":611,"volume":1792,"transactions":9,"vwap":2337},"2025-06-17",27.81,27.83,27.64,27.656,-0.285,{"date":2340,"open":2161,"high":2300,"low":2242,"close":2341,"change":2342,"percent_change":120,"volume":939,"transactions":9,"vwap":2341},"2025-06-16",27.941,0.176,{"date":2344,"open":2237,"high":2307,"low":2237,"close":2345,"change":1571,"percent_change":2346,"volume":1001,"transactions":9,"vwap":2345},"2025-06-13",27.765,-1.01,{"date":2348,"open":2159,"high":2270,"low":2236,"close":2349,"change":2350,"percent_change":2351,"volume":2352,"transactions":9,"vwap":2349},"2025-06-12",28.047001,0.152,0.54,11200,{"date":2354,"open":2269,"high":2269,"low":2355,"close":2355,"change":1088,"percent_change":896,"volume":2356,"transactions":9,"vwap":2355},"2025-06-11",27.895,800,{"date":2358,"open":2224,"high":2224,"low":2359,"close":2359,"change":2360,"percent_change":1108,"volume":2199,"transactions":9,"vwap":2359},"2025-06-10",27.899,-0.028,{"date":2362,"open":2363,"high":2161,"low":2229,"close":2364,"change":2365,"percent_change":896,"volume":1804,"transactions":9,"vwap":2364},"2025-06-09",27.94,27.927,-0.002,{"date":2367,"open":2243,"high":2363,"low":2230,"close":2368,"change":2369,"percent_change":37,"volume":2356,"transactions":9,"vwap":2368},"2025-06-06",27.929,0.182,{"date":2371,"open":2334,"high":2334,"low":2372,"close":2372,"change":896,"percent_change":373,"volume":1940,"transactions":9,"vwap":2372},"2025-06-05",27.747,{"date":2374,"open":2335,"high":2335,"low":2375,"close":2375,"change":2376,"percent_change":729,"volume":1340,"transactions":9,"vwap":2375},"2025-06-04",27.757,0.053,{"date":2378,"open":2379,"high":2380,"low":2379,"close":2380,"change":2381,"percent_change":1047,"volume":2382,"transactions":9,"vwap":2380},"2025-06-03",27.53,27.704,-0.059,4800,{"date":2384,"open":2385,"high":2386,"low":2387,"close":2386,"change":2388,"percent_change":1510,"volume":2389,"transactions":9,"vwap":2386},"2025-06-02",27.58,27.763,27.52,0.268,1200,{"date":2391,"open":2392,"high":2393,"low":2394,"close":2395,"change":2261,"percent_change":2396,"volume":2171,"transactions":9,"vwap":2395},"2025-05-30",27.4,27.5,27.34,27.495,0.32,{"date":2398,"open":2399,"high":2400,"low":2399,"close":2401,"change":2402,"percent_change":511,"volume":2403,"transactions":9,"vwap":2401},"2025-05-29",27.38,27.43,27.408,0.063,5700,{"date":2405,"open":2406,"high":2406,"low":2407,"close":2407,"change":974,"percent_change":1032,"volume":1519,"transactions":9,"vwap":2407},"2025-05-28",27.42,27.345,{"date":2409,"open":2410,"high":2410,"low":2411,"close":2412,"change":2413,"percent_change":2414,"volume":1697,"transactions":9,"vwap":2412},"2025-05-27",27.56,27.49,27.54,0.329,1.21,{"date":2416,"open":2417,"high":2418,"low":2417,"close":2419,"change":2420,"percent_change":2421,"volume":1109,"transactions":9,"vwap":2419},"2025-05-23",27.18,27.22,27.211,-0.038,-0.14,{"date":2423,"open":2424,"high":25,"low":2424,"close":2425,"change":2426,"percent_change":1358,"volume":2108,"transactions":9,"vwap":2425},"2025-05-22",27.2,27.249,-0.014,{"date":2428,"open":2411,"high":2411,"low":2429,"close":2429,"change":2430,"percent_change":2431,"volume":1874,"transactions":9,"vwap":2429},"2025-05-21",27.263,-0.178,-0.65,{"date":2433,"open":2434,"high":2435,"low":2436,"close":2435,"change":2437,"percent_change":486,"volume":2193,"transactions":9,"vwap":2435},"2025-05-20",27.41,27.441,27.39,0.131,{"date":2439,"open":2440,"high":2441,"low":2440,"close":2441,"change":2442,"percent_change":2443,"volume":1723,"transactions":9,"vwap":2441},"2025-05-19",27.12,27.31,0.212,0.78,{"date":2445,"open":2446,"high":2447,"low":2446,"close":2447,"change":2448,"percent_change":1345,"volume":2449,"transactions":9,"vwap":2447},"2025-05-16",26.95,27.098,0.136,2200,{"date":2451,"open":2452,"high":2453,"low":2452,"close":2454,"change":1913,"percent_change":2455,"volume":976,"transactions":9,"vwap":2454},"2025-05-15",26.8,26.97,26.962,0.81,{"date":2457,"open":2458,"high":2459,"low":2460,"close":2461,"change":2462,"percent_change":316,"volume":1504,"transactions":9,"vwap":2461},"2025-05-14",26.78,26.79,26.73,26.746,-0.102,{"date":2464,"open":2465,"high":2465,"low":2466,"close":2467,"change":2468,"percent_change":2469,"volume":2199,"transactions":9,"vwap":2467},"2025-05-13",26.85,26.82,26.848,0.097,0.36,{"date":2471,"open":2472,"high":2473,"low":2474,"close":2475,"change":2476,"percent_change":2477,"volume":2478,"transactions":9,"vwap":2475},"2025-05-12",26.7,26.76,26.67,26.751,0.107,0.4,11800,{"date":2480,"open":2481,"high":2481,"low":2482,"close":2483,"change":202,"percent_change":469,"volume":2484,"transactions":9,"vwap":2483},"2025-05-09",26.69,26.581,26.644,600,{"date":2486,"open":2487,"high":2488,"low":2489,"close":2489,"change":2490,"percent_change":1074,"volume":2491,"transactions":9,"vwap":2489},"2025-05-08",26.58,26.6,26.494,-0.024,2600,{"date":2493,"open":2494,"high":2495,"low":2496,"close":2497,"change":2498,"percent_change":212,"volume":1723,"transactions":9,"vwap":2497},"2025-05-07",26.51,26.542,26.468,26.518,-0.054,{"date":2500,"open":2501,"high":2502,"low":2501,"close":2503,"change":2504,"percent_change":441,"volume":1442,"transactions":9,"vwap":2503},"2025-05-06",26.45,26.605,26.572,0.042,{"date":2506,"open":2502,"high":2507,"low":2508,"close":2508,"change":2509,"percent_change":441,"volume":2510,"transactions":9,"vwap":2508},"2025-05-05",26.61,26.53,0.043,4300,{"date":2512,"open":2513,"high":2513,"low":2513,"close":2513,"change":2514,"percent_change":2515,"volume":717,"transactions":9,"vwap":2513},"2025-05-02",26.487,0.427,1.64,{"date":2517,"open":2518,"high":2519,"low":2520,"close":2520,"change":1108,"percent_change":316,"volume":1723,"transactions":9,"vwap":2520},"2025-05-01",26.19,26.2,26.059999,{"date":2522,"open":2523,"high":2519,"low":2524,"close":2525,"change":373,"percent_change":783,"volume":1093,"transactions":9,"vwap":2525},"2025-04-30",26.14,26.12,26.16,{"date":2527,"open":2525,"high":2528,"low":2525,"close":2519,"change":130,"percent_change":1873,"volume":1825,"transactions":9,"vwap":2519},"2025-04-29",26.24,{"date":2530,"open":2520,"high":2531,"low":2532,"close":2531,"change":790,"percent_change":22,"volume":2108,"transactions":9,"vwap":2531},"2025-04-28",26.11,25.98,{"date":2534,"open":2535,"high":2536,"low":2535,"close":2536,"change":2537,"percent_change":790,"volume":1211,"transactions":9,"vwap":2536},"2025-04-25",25.9,25.99,0.031,{"date":2539,"open":2540,"high":2541,"low":2540,"close":2541,"change":2542,"percent_change":2543,"volume":2544,"transactions":9,"vwap":2541},"2025-04-24",25.78,25.959,0.324,1.26,14100,{"date":180,"open":2546,"high":2546,"low":176,"close":176,"change":2547,"percent_change":2548,"volume":1874,"transactions":9,"vwap":176},25.8,-0.165,-0.64]