[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-ROMO":3,"homepage-market-summary":27,"stock-historical-ROMO":169},{"ticker":4,"date":5,"profile":6,"dividend":12,"quote":16},"ROMO","2026-10-06",{"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},"Strategy Shares Newfound\u002FReSolve Robust Momentum ETF","Cboe BZX",null,"ETF",true,{"dividend_yield":13,"annual_dividend":14,"frequency":15,"next_ex_date":9},8.1235,2.817643,"Annual",{"close":17,"open":17,"high":17,"low":17,"prev_close":18,"change":19,"percent_change":20,"volume":21,"transactions":9,"vwap":9,"high_52w":22,"low_52w":23,"avg_volume_52w":24,"range_52w_percent":25,"record_count":26},34.685,34.509,0.176,0.51,805.906508,35.13,30.46,2488.3429674143426,90.5,1739,{"status":28,"indices":29,"watchlist":73,"sectors":94,"benchmarks":150},"success",[30,37,44,51,58,66],{"symbol":31,"name":32,"price":33,"change":34,"pct_change":35,"is_up":11,"sparkline":36,"date":5},"SPX","S&P 500",7818.93,44.98,0.58,"0.0,11.6 2.3,13.9 4.6,10.5 6.9,12.4 9.3,14.2 11.6,16.0 13.9,11.5 16.2,10.8 18.5,4.8 20.8,4.8 23.2,7.9 25.5,8.0 27.8,6.0 30.1,9.1 32.4,9.8 34.7,10.8 37.1,10.0 39.4,7.0 41.7,4.4 44.0,2.0",{"symbol":38,"name":39,"price":40,"change":41,"pct_change":42,"is_up":11,"sparkline":43,"date":5},"NDX","NASDAQ 100",31224.47,148.03,0.48,"0.0,13.0 2.3,15.0 4.6,13.4 6.9,14.8 9.3,16.0 11.6,16.0 13.9,12.9 16.2,11.7 18.5,6.5 20.8,5.0 23.2,6.6 25.5,6.6 27.8,5.8 30.1,7.8 32.4,7.4 34.7,7.0 37.1,6.4 39.4,4.6 41.7,2.9 44.0,2.0",{"symbol":45,"name":46,"price":47,"change":48,"pct_change":49,"is_up":11,"sparkline":50,"date":5},"DJI","DOW JONES",51521,253,0.49,"0.0,3.6 2.3,6.3 4.6,2.0 6.9,3.3 9.3,6.0 11.6,11.3 13.9,8.7 16.2,9.5 18.5,6.4 20.8,8.0 23.2,10.9 25.5,12.3 27.8,8.2 30.1,11.2 32.4,12.3 34.7,16.0 37.1,15.8 39.4,13.7 41.7,13.0 44.0,10.8",{"symbol":52,"name":53,"price":54,"change":55,"pct_change":56,"is_up":11,"sparkline":57,"date":5},"COMP","NASDAQ Composite",27599.79,122.48,0.45,"0.0,13.6 2.3,15.1 4.6,12.9 6.9,14.2 9.3,16.0 11.6,16.0 13.9,12.2 16.2,11.3 18.5,6.1 20.8,5.1 23.2,7.7 25.5,7.7 27.8,6.6 30.1,8.7 32.4,8.9 34.7,8.4 37.1,8.3 39.4,5.5 41.7,3.1 44.0,2.0",{"symbol":59,"name":60,"price":61,"change":62,"pct_change":63,"is_up":64,"sparkline":65,"date":5},"RUT","RUSSELL 2000",2813.4,-20.4,-0.72,false,"0.0,2.0 2.3,5.2 4.6,3.9 6.9,5.8 9.3,8.0 11.6,9.4 13.9,7.7 16.2,9.2 18.5,7.6 20.8,5.8 23.2,11.6 25.5,11.9 27.8,11.5 30.1,13.7 32.4,14.8 34.7,16.0 37.1,14.8 39.4,12.0 41.7,10.0 44.0,12.2",{"symbol":67,"name":68,"price":69,"change":70,"pct_change":71,"is_up":64,"sparkline":72,"date":5},"VIX","CBOE VIX",15.01,-0.51,-3.29,"0.0,7.3 2.3,2.0 4.6,9.7 6.9,4.9 9.3,4.5 11.6,2.5 13.9,11.3 16.2,13.7 18.5,13.5 20.8,16.0 23.2,12.3 25.5,10.4 27.8,13.5 30.1,8.8 32.4,8.9 34.7,7.8 37.1,7.6 39.4,11.8 41.7,10.9 44.0,12.9",[74,81,88],{"symbol":75,"name":76,"price":77,"change":78,"pct_change":79,"is_up":11,"sparkline":80,"date":5},"NVDA","NVIDIA Corp",239.24,0.34,0.14,"0.0,14.1 7.3,16.0 14.7,14.6 22.0,11.8 29.3,8.2 36.7,2.4 44.0,2.0",{"symbol":82,"name":83,"price":84,"change":85,"pct_change":86,"is_up":11,"sparkline":87,"date":5},"AAPL","Apple Inc",333.63,0.74,0.22,"0.0,2.0 7.3,16.0 14.7,10.4 22.0,14.6 29.3,9.3 36.7,10.6 44.0,9.4",{"symbol":89,"name":90,"price":91,"change":92,"pct_change":20,"is_up":11,"sparkline":93,"date":5},"TSLA","Tesla Inc",380.68,1.95,"0.0,13.7 7.3,16.0 14.7,15.0 22.0,15.4 29.3,7.1 36.7,3.0 44.0,2.0",[95,100,105,110,115,120,125,130,135,140,145],{"name":96,"etf":97,"change":98,"price":99,"is_up":11},"Technology","XLK",0.53,202,{"name":101,"etf":102,"change":103,"price":104,"is_up":11},"Financials","XLF",0.24,54.01,{"name":106,"etf":107,"change":108,"price":109,"is_up":64},"Healthcare","XLV",-0.17,167.09,{"name":111,"etf":112,"change":113,"price":114,"is_up":11},"Consumer Cycl","XLY",1.2,111.75,{"name":116,"etf":117,"change":118,"price":119,"is_up":11},"Consumer Staples","XLP",0.9,81.77,{"name":121,"etf":122,"change":123,"price":124,"is_up":11},"Energy","XLE",0.47,63.75,{"name":126,"etf":127,"change":128,"price":129,"is_up":11},"Industrials","XLI",0.87,171.58,{"name":131,"etf":132,"change":133,"price":134,"is_up":11},"Materials","XLB",0.46,49.73,{"name":136,"etf":137,"change":138,"price":139,"is_up":11},"Real Estate","XLRE",1.06,41.1,{"name":141,"etf":142,"change":143,"price":144,"is_up":11},"Utilities","XLU",2.98,41.16,{"name":146,"etf":147,"change":148,"price":149,"is_up":11},"Comm Services","XLC",0.04,111.65,[151,156,160,164],{"ticker":152,"name":153,"price":154,"change":155,"is_up":11},"SPY","SPDR S&P 500 ETF",779.09,0.55,{"ticker":157,"name":158,"price":159,"change":133,"is_up":11},"QQQ","Invesco QQQ Trust",759.69,{"ticker":161,"name":162,"price":163,"change":42,"is_up":11},"DIA","SPDR Dow Jones ETF",514.56,{"ticker":165,"name":166,"price":167,"change":168,"is_up":64},"IWM","iShares Russell 2000",281.37,-0.71,{"ticker":4,"total_count":170,"page":171,"page_size":172,"total_pages":171,"summary":173,"data":179},365,1,1000,{"period_high":22,"period_low":174,"average_volume":175,"total_volume":176,"period_return":177,"latest_close":17,"start_date":178,"end_date":5},30.13,3203,1169074.084821,13.61,"2025-04-24",[180,183,191,201,211,219,228,238,246,256,263,273,281,290,297,307,315,324,331,341,348,356,366,373,380,389,397,405,412,420,427,434,444,452,460,467,475,485,493,501,508,516,524,530,538,545,552,560,567,576,585,593,601,609,616,625,632,640,646,654,662,671,677,684,693,700,706,712,720,725,730,734,740,744,749,754,761,768,775,781,786,793,799,806,813,818,822,825,831,836,841,846,850,854,859,862,867,875,882,887,892,898,904,908,912,917,922,930,936,944,949,956,960,965,969,975,982,990,997,1002,1009,1016,1020,1025,1029,1034,1040,1048,1052,1059,1064,1072,1077,1083,1090,1098,1103,1108,1113,1117,1124,1129,1136,1143,1149,1156,1161,1168,1175,1181,1187,1193,1199,1207,1214,1217,1220,1225,1230,1233,1238,1243,1248,1253,1258,1264,1270,1275,1281,1284,1291,1296,1303,1310,1315,1320,1324,1330,1338,1345,1353,1359,1366,1371,1379,1384,1388,1393,1400,1408,1414,1421,1427,1433,1441,1446,1450,1456,1461,1466,1472,1477,1482,1488,1496,1501,1507,1513,1518,1522,1527,1532,1537,1542,1545,1552,1556,1562,1568,1574,1577,1584,1589,1593,1599,1605,1608,1613,1618,1623,1626,1633,1637,1641,1647,1652,1655,1661,1663,1666,1670,1675,1679,1684,1687,1691,1695,1700,1705,1711,1715,1719,1722,1726,1730,1734,1737,1741,1745,1751,1755,1759,1764,1769,1773,1778,1781,1786,1790,1796,1800,1803,1807,1811,1815,1819,1825,1830,1836,1840,1844,1847,1852,1857,1861,1867,1870,1874,1876,1879,1884,1888,1893,1897,1903,1908,1914,1918,1923,1929,1933,1937,1945,1950,1958,1962,1968,1973,1977,1981,1986,1991,1998,2001,2005,2008,2015,2019,2023,2027,2032,2036,2040,2046,2051,2057,2063,2067,2072,2077,2085,2089,2095,2099,2105,2110,2113,2117,2122,2127,2132,2137,2142,2147,2151,2156,2161,2164,2167,2172,2176,2182,2187,2192,2196,2201,2207,2210,2213,2217,2221,2226,2228,2232,2236],{"date":5,"open":17,"high":17,"low":17,"close":17,"change":19,"percent_change":20,"volume":21,"transactions":181,"vwap":182},36,34.6842,{"date":184,"open":185,"high":186,"low":185,"close":18,"change":187,"percent_change":49,"volume":188,"transactions":189,"vwap":190},"2026-10-05",34.485,34.64,0.1691,1620.133576,37,34.5344,{"date":192,"open":193,"high":194,"low":195,"close":194,"change":196,"percent_change":197,"volume":198,"transactions":199,"vwap":200},"2026-10-02",34.31,34.3399,34.22,0.2928,0.86,792.1627,29,34.2684,{"date":202,"open":203,"high":204,"low":203,"close":205,"change":206,"percent_change":207,"volume":208,"transactions":209,"vwap":210},"2026-10-01",33.87,34.05,34.0471,-0.1093,-0.32,17627.9297,38,33.8827,{"date":212,"open":213,"high":213,"low":214,"close":214,"change":215,"percent_change":207,"volume":216,"transactions":217,"vwap":218},"2026-09-30",34.33,34.1564,-0.1105,140.1627,20,34.3236,{"date":220,"open":221,"high":222,"low":221,"close":222,"change":223,"percent_change":224,"volume":225,"transactions":226,"vwap":227},"2026-09-29",34.175,34.2669,-0.0931,-0.27,4792.1627,23,34.2261,{"date":229,"open":230,"high":231,"low":232,"close":231,"change":233,"percent_change":234,"volume":235,"transactions":236,"vwap":237},"2026-09-28",34.34,34.36,34.255,-0.2282,-0.66,977.1627,28,34.338,{"date":239,"open":240,"high":240,"low":240,"close":240,"change":241,"percent_change":242,"volume":243,"transactions":244,"vwap":245},"2026-09-25",34.5882,0.2502,0.73,54.4807,21,34.4846,{"date":247,"open":248,"high":249,"low":250,"close":237,"change":251,"percent_change":252,"volume":253,"transactions":254,"vwap":255},"2026-09-24",34.39,34.4,34.25,-0.0639,-0.19,4657.525654,30,34.2617,{"date":257,"open":249,"high":258,"low":249,"close":258,"change":259,"percent_change":260,"volume":261,"transactions":226,"vwap":262},"2026-09-23",34.4019,-0.4301,-1.23,2195.1627,34.4018,{"date":264,"open":265,"high":266,"low":267,"close":266,"change":268,"percent_change":269,"volume":270,"transactions":271,"vwap":272},"2026-09-22",34.79,34.832,34.745,0.068,0.2,3478.5428,45,34.7782,{"date":274,"open":275,"high":275,"low":275,"close":275,"change":276,"percent_change":277,"volume":278,"transactions":279,"vwap":280},"2026-09-21",34.764,0.4782,1.39,22.1627,19,34.6322,{"date":282,"open":283,"high":284,"low":283,"close":284,"change":285,"percent_change":286,"volume":287,"transactions":288,"vwap":289},"2026-09-18",34.11,34.2858,-0.0742,-0.22,1137.1627,25,34.1244,{"date":291,"open":231,"high":231,"low":231,"close":231,"change":292,"percent_change":293,"volume":294,"transactions":295,"vwap":296},"2026-09-17",0.3327,0.98,1016.1627,18,34.3602,{"date":298,"open":299,"high":300,"low":301,"close":301,"change":302,"percent_change":303,"volume":304,"transactions":305,"vwap":306},"2026-09-16",34.26,34.2601,34.0273,-0.1187,-0.35,1807.1627,24,34.1814,{"date":308,"open":309,"high":309,"low":309,"close":309,"change":310,"percent_change":311,"volume":312,"transactions":313,"vwap":314},"2026-09-15",34.146,-0.1629,-0.47,118.1627,26,34.1198,{"date":316,"open":317,"high":317,"low":318,"close":319,"change":320,"percent_change":168,"volume":321,"transactions":322,"vwap":323},"2026-09-14",34.35,34.3,34.3089,-0.2466,4818.1627,32,34.2997,{"date":325,"open":326,"high":326,"low":326,"close":326,"change":327,"percent_change":328,"volume":329,"transactions":279,"vwap":330},"2026-09-11",34.5555,0.325,0.95,76.1627,34.5408,{"date":332,"open":333,"high":334,"low":335,"close":335,"change":336,"percent_change":337,"volume":338,"transactions":339,"vwap":340},"2026-09-10",34.295,34.305,34.2305,-0.2838,-0.82,5668.3667,62,34.2815,{"date":342,"open":343,"high":343,"low":344,"close":344,"change":345,"percent_change":63,"volume":346,"transactions":244,"vwap":347},"2026-09-09",34.605,34.5143,-0.2519,462.3947,34.6035,{"date":349,"open":350,"high":350,"low":351,"close":351,"change":352,"percent_change":353,"volume":354,"transactions":236,"vwap":355},"2026-09-08",34.8,34.7662,-0.1896,-0.54,1927.1627,34.806,{"date":357,"open":358,"high":359,"low":360,"close":361,"change":362,"percent_change":363,"volume":364,"transactions":199,"vwap":365},"2026-09-04",34.94,34.96,34.92,34.9558,-0.0179,-0.05,958.1627,34.9448,{"date":367,"open":368,"high":368,"low":368,"close":368,"change":369,"percent_change":370,"volume":371,"transactions":295,"vwap":372},"2026-09-03",34.9737,0.3569,1.03,33.020047,34.9391,{"date":374,"open":375,"high":186,"low":375,"close":376,"change":377,"percent_change":42,"volume":378,"transactions":236,"vwap":379},"2026-09-02",34.5,34.6168,0.1668,435.192856,34.5799,{"date":381,"open":382,"high":382,"low":383,"close":383,"change":384,"percent_change":385,"volume":386,"transactions":387,"vwap":388},"2026-09-01",34.59,34.45,-0.2804,-0.81,2300.867357,31,34.5148,{"date":390,"open":391,"high":392,"low":391,"close":392,"change":393,"percent_change":394,"volume":395,"transactions":305,"vwap":396},"2026-08-31",34.72,34.7304,-0.0904,-0.26,1138.519274,34.7172,{"date":398,"open":265,"high":399,"low":265,"close":400,"change":401,"percent_change":402,"volume":403,"transactions":305,"vwap":404},"2026-08-28",34.88,34.8208,-0.0842,-0.24,814.6632,34.8565,{"date":406,"open":350,"high":359,"low":350,"close":407,"change":408,"percent_change":409,"volume":410,"transactions":244,"vwap":411},"2026-08-27",34.905,0.0934,0.27,887.520098,34.8787,{"date":413,"open":414,"high":414,"low":415,"close":415,"change":416,"percent_change":417,"volume":418,"transactions":305,"vwap":419},"2026-08-26",34.815,34.8116,-0.0703,-0.2,300.490935,34.8256,{"date":421,"open":422,"high":423,"low":422,"close":423,"change":424,"percent_change":98,"volume":425,"transactions":226,"vwap":426},"2026-08-25",34.86,34.8819,0.1843,305.8638,34.8373,{"date":428,"open":429,"high":429,"low":429,"close":429,"change":430,"percent_change":431,"volume":432,"transactions":279,"vwap":433},"2026-08-24",34.6976,-0.097,-0.28,52.606,34.6865,{"date":435,"open":436,"high":437,"low":436,"close":438,"change":439,"percent_change":440,"volume":441,"transactions":442,"vwap":443},"2026-08-21",34.73,34.85,34.7946,0.2114,0.61,2997.404,53,34.8093,{"date":445,"open":436,"high":446,"low":447,"close":447,"change":448,"percent_change":449,"volume":450,"transactions":236,"vwap":451},"2026-08-20",34.74,34.5832,-0.1753,-0.5,1075.346,34.7262,{"date":453,"open":454,"high":454,"low":454,"close":454,"change":455,"percent_change":456,"volume":457,"transactions":458,"vwap":459},"2026-08-19",34.7585,0.1019,0.29,50.656,22,34.7433,{"date":461,"open":462,"high":462,"low":462,"close":462,"change":463,"percent_change":464,"volume":465,"transactions":305,"vwap":466},"2026-08-18",34.6566,-0.3226,-0.92,64.255316,34.6918,{"date":468,"open":469,"high":469,"low":470,"close":470,"change":471,"percent_change":472,"volume":473,"transactions":288,"vwap":474},"2026-08-17",35.1,34.9792,-0.0814,-0.23,221.606,35.088,{"date":476,"open":477,"high":469,"low":478,"close":479,"change":480,"percent_change":481,"volume":482,"transactions":483,"vwap":484},"2026-08-14",35.05,35.03,35.0606,-0.0478,-0.14,1720.634,34,35.0604,{"date":486,"open":487,"high":22,"low":477,"close":488,"change":489,"percent_change":490,"volume":491,"transactions":313,"vwap":492},"2026-08-13",35.09,35.1084,0.1741,0.5,1706.606,35.1034,{"date":494,"open":495,"high":496,"low":360,"close":496,"change":497,"percent_change":498,"volume":499,"transactions":387,"vwap":500},"2026-08-12",34.93,34.9343,0.1296,0.37,644.765,34.9266,{"date":502,"open":360,"high":360,"low":503,"close":503,"change":504,"percent_change":505,"volume":506,"transactions":305,"vwap":507},"2026-08-11",34.8047,-0.0414,-0.12,648.606,34.9011,{"date":509,"open":510,"high":510,"low":511,"close":511,"change":512,"percent_change":513,"volume":514,"transactions":226,"vwap":515},"2026-08-10",34.87,34.8461,-0.1182,-0.34,225,34.8739,{"date":517,"open":518,"high":519,"low":510,"close":519,"change":520,"percent_change":521,"volume":522,"transactions":254,"vwap":523},"2026-08-07",34.915,34.9643,0.2704,0.78,2122.606,34.8959,{"date":525,"open":526,"high":526,"low":526,"close":526,"change":527,"percent_change":394,"volume":528,"transactions":295,"vwap":529},"2026-08-06",34.6939,-0.0893,58.788,34.6514,{"date":531,"open":532,"high":532,"low":533,"close":533,"change":534,"percent_change":535,"volume":536,"transactions":279,"vwap":537},"2026-08-05",34.89,34.7832,-0.0468,-0.13,350.606,34.887,{"date":539,"open":437,"high":437,"low":540,"close":540,"change":541,"percent_change":542,"volume":543,"transactions":199,"vwap":544},"2026-08-04",34.83,0.602,1.76,1136.998,34.8266,{"date":546,"open":547,"high":547,"low":547,"close":547,"change":548,"percent_change":549,"volume":550,"transactions":217,"vwap":551},"2026-08-03",34.228,0.3015,0.89,114.4398,34.1687,{"date":553,"open":554,"high":555,"low":554,"close":555,"change":556,"percent_change":557,"volume":558,"transactions":217,"vwap":559},"2026-07-31",33.77,33.9265,0.094,0.28,1271.4398,33.7825,{"date":561,"open":562,"high":562,"low":562,"close":562,"change":563,"percent_change":564,"volume":565,"transactions":279,"vwap":566},"2026-07-30",33.8325,0.6718,2.03,131.4398,33.7577,{"date":568,"open":569,"high":570,"low":571,"close":571,"change":572,"percent_change":573,"volume":574,"transactions":305,"vwap":575},"2026-07-29",33.25,33.26,33.1607,-0.3767,-1.12,464.4808,33.2462,{"date":577,"open":578,"high":579,"low":580,"close":580,"change":581,"percent_change":582,"volume":583,"transactions":226,"vwap":584},"2026-07-28",33.57,33.64,33.5374,0.0346,0.1,575.4398,33.568,{"date":586,"open":587,"high":588,"low":587,"close":588,"change":589,"percent_change":590,"volume":591,"transactions":295,"vwap":592},"2026-07-27",33.42,33.5028,0.0852,0.25,912.7688,33.4226,{"date":594,"open":595,"high":595,"low":595,"close":595,"change":596,"percent_change":597,"volume":598,"transactions":599,"vwap":600},"2026-07-24",33.4176,0.0776,0.23,130.4398,17,33.4519,{"date":602,"open":603,"high":604,"low":603,"close":604,"change":605,"percent_change":606,"volume":607,"transactions":279,"vwap":608},"2026-07-23",33.315,33.34,-0.4426,-1.31,762.9398,33.3196,{"date":610,"open":611,"high":611,"low":611,"close":611,"change":612,"percent_change":613,"volume":614,"transactions":599,"vwap":615},"2026-07-22",33.7826,0.0063,0.02,78.4398,33.8406,{"date":617,"open":618,"high":619,"low":618,"close":620,"change":621,"percent_change":622,"volume":623,"transactions":295,"vwap":624},"2026-07-21",33.76,33.84,33.7763,0.3758,1.13,711.4398,33.7946,{"date":626,"open":627,"high":627,"low":628,"close":628,"change":629,"percent_change":311,"volume":630,"transactions":217,"vwap":631},"2026-07-20",33.515,33.4005,-0.1588,1142.4398,33.5294,{"date":633,"open":634,"high":634,"low":634,"close":634,"change":635,"percent_change":636,"volume":637,"transactions":638,"vwap":639},"2026-07-17",33.5593,-0.2267,-0.67,14.4398,15,33.4796,{"date":641,"open":642,"high":642,"low":642,"close":642,"change":643,"percent_change":644,"volume":637,"transactions":638,"vwap":645},"2026-07-16",33.786,-0.2342,-0.69,33.8037,{"date":647,"open":648,"high":649,"low":648,"close":649,"change":650,"percent_change":651,"volume":652,"transactions":599,"vwap":653},"2026-07-15",33.83,34.0202,0.1473,0.43,258.4398,33.8917,{"date":655,"open":656,"high":656,"low":657,"close":657,"change":658,"percent_change":659,"volume":660,"transactions":279,"vwap":661},"2026-07-14",33.905,33.8729,0.1989,0.59,147.4398,33.8919,{"date":663,"open":664,"high":665,"low":666,"close":666,"change":667,"percent_change":668,"volume":669,"transactions":305,"vwap":670},"2026-07-13",33.79,33.8,33.674,-0.33,-0.97,798.4398,33.7877,{"date":672,"open":673,"high":674,"low":673,"close":674,"change":675,"percent_change":49,"volume":676,"transactions":9,"vwap":674},"2026-07-10",33.955,34.0040016,0.165,700,{"date":678,"open":679,"high":679,"low":664,"close":680,"change":681,"percent_change":682,"volume":683,"transactions":9,"vwap":680},"2026-07-09",33.845,33.839,0.19,0.56,500,{"date":685,"open":686,"high":687,"low":688,"close":689,"change":690,"percent_change":691,"volume":692,"transactions":9,"vwap":689},"2026-07-08",33.59,33.68,33.56,33.649,-0.152,-0.45,7600,{"date":694,"open":695,"high":695,"low":696,"close":696,"change":697,"percent_change":698,"volume":699,"transactions":9,"vwap":696},"2026-07-07",33.92,33.801,-0.268,-0.79,5400,{"date":701,"open":702,"high":702,"low":702,"close":702,"change":703,"percent_change":704,"volume":705,"transactions":9,"vwap":702},"2026-07-06",34.069,0.308,0.91,100,{"date":707,"open":708,"high":709,"low":708,"close":709,"change":710,"percent_change":711,"volume":683,"transactions":9,"vwap":709},"2026-07-02",33.6,33.761,0.127,0.38,{"date":713,"open":714,"high":715,"low":716,"close":716,"change":717,"percent_change":718,"volume":719,"transactions":9,"vwap":716},"2026-07-01",33.69,33.74,33.634,-0.121,-0.36,600,{"date":721,"open":714,"high":722,"low":714,"close":722,"change":103,"percent_change":723,"volume":724,"transactions":9,"vwap":722},"2026-06-30",33.755,0.72,300,{"date":726,"open":727,"high":627,"low":727,"close":627,"change":728,"percent_change":370,"volume":729,"transactions":9,"vwap":627},"2026-06-29",32.65,0.342,70400,{"date":731,"open":732,"high":732,"low":732,"close":732,"change":733,"percent_change":505,"volume":705,"transactions":9,"vwap":732},"2026-06-26",33.173,-0.039,{"date":735,"open":736,"high":736,"low":737,"close":737,"change":738,"percent_change":103,"volume":739,"transactions":9,"vwap":737},"2026-06-25",33.38,33.212,0.08,4800,{"date":741,"open":742,"high":742,"low":742,"close":742,"change":743,"percent_change":224,"volume":705,"transactions":9,"vwap":742},"2026-06-24",33.132,-0.089,{"date":745,"open":746,"high":746,"low":746,"close":746,"change":747,"percent_change":748,"volume":705,"transactions":9,"vwap":746},"2026-06-23",33.221,-0.502,-1.49,{"date":750,"open":618,"high":554,"low":751,"close":751,"change":752,"percent_change":224,"volume":753,"transactions":9,"vwap":751},"2026-06-22",33.723,-0.09,2000,{"date":755,"open":579,"high":756,"low":579,"close":757,"change":758,"percent_change":759,"volume":760,"transactions":9,"vwap":757},"2026-06-18",33.93,33.813,0.311,0.93,1400,{"date":762,"open":763,"high":764,"low":765,"close":765,"change":766,"percent_change":767,"volume":739,"transactions":9,"vwap":765},"2026-06-17",34.049999,34.07,33.502,-0.336,-0.99,{"date":769,"open":770,"high":770,"low":771,"close":772,"change":773,"percent_change":752,"volume":774,"transactions":9,"vwap":772},"2026-06-16",33.95,33.81,33.838,-0.03,1100,{"date":776,"open":777,"high":770,"low":777,"close":778,"change":779,"percent_change":780,"volume":739,"transactions":9,"vwap":778},"2026-06-15",33.82,33.868,0.387,1.16,{"date":782,"open":783,"high":783,"low":783,"close":783,"change":784,"percent_change":785,"volume":705,"transactions":9,"vwap":783},"2026-06-12",33.481,0.135,0.4,{"date":787,"open":788,"high":789,"low":727,"close":789,"change":790,"percent_change":791,"volume":792,"transactions":9,"vwap":789},"2026-06-11",32.8,33.346,0.686,2.1,1600,{"date":794,"open":795,"high":795,"low":796,"close":796,"change":797,"percent_change":798,"volume":724,"transactions":9,"vwap":796},"2026-06-10",32.82,32.66,-0.451,-1.36,{"date":800,"open":801,"high":802,"low":803,"close":802,"change":804,"percent_change":417,"volume":805,"transactions":9,"vwap":802},"2026-06-09",33.029999,33.111,32.95,-0.065,4000,{"date":807,"open":808,"high":808,"low":809,"close":809,"change":810,"percent_change":811,"volume":812,"transactions":9,"vwap":809},"2026-06-08",33.4,33.176,0.087,0.26,200,{"date":814,"open":569,"high":569,"low":815,"close":815,"change":816,"percent_change":817,"volume":724,"transactions":9,"vwap":815},"2026-06-05",33.089001,-0.844,-2.49,{"date":819,"open":554,"high":820,"low":554,"close":820,"change":821,"percent_change":42,"volume":676,"transactions":9,"vwap":820},"2026-06-04",33.933,0.163,{"date":823,"open":554,"high":554,"low":554,"close":554,"change":824,"percent_change":644,"volume":705,"transactions":9,"vwap":554},"2026-06-03",-0.235,{"date":826,"open":695,"high":827,"low":695,"close":828,"change":829,"percent_change":830,"volume":774,"transactions":9,"vwap":828},"2026-06-02",34.14,34.0050011,0.112,0.33,{"date":832,"open":833,"high":833,"low":833,"close":833,"change":834,"percent_change":835,"volume":705,"transactions":9,"vwap":833},"2026-06-01",33.893,-0.036,-0.11,{"date":837,"open":483,"high":483,"low":838,"close":838,"change":839,"percent_change":590,"volume":840,"transactions":9,"vwap":838},"2026-05-29",33.929,0.083,5000,{"date":842,"open":715,"high":843,"low":715,"close":843,"change":844,"percent_change":845,"volume":724,"transactions":9,"vwap":843},"2026-05-28",33.846,0.101,0.3,{"date":847,"open":848,"high":848,"low":848,"close":848,"change":849,"percent_change":417,"volume":705,"transactions":9,"vwap":848},"2026-05-27",33.745,-0.067,{"date":851,"open":852,"high":852,"low":852,"close":852,"change":853,"percent_change":118,"volume":705,"transactions":9,"vwap":852},"2026-05-26",33.812,0.303,{"date":855,"open":708,"high":708,"low":856,"close":857,"change":858,"percent_change":79,"volume":676,"transactions":9,"vwap":857},"2026-05-22",33.5,33.509,0.048,{"date":860,"open":587,"high":861,"low":587,"close":861,"change":829,"percent_change":78,"volume":774,"transactions":9,"vwap":861},"2026-05-21",33.461,{"date":863,"open":864,"high":864,"low":864,"close":864,"change":865,"percent_change":866,"volume":705,"transactions":9,"vwap":864},"2026-05-20",33.349,0.444,1.35,{"date":868,"open":869,"high":870,"low":871,"close":871,"change":872,"percent_change":873,"volume":874,"transactions":9,"vwap":871},"2026-05-19",33.060001,33.15,32.905,-0.249,-0.75,1200,{"date":876,"open":877,"high":877,"low":878,"close":879,"change":880,"percent_change":881,"volume":683,"transactions":9,"vwap":879},"2026-05-18",33.27,33.049999,33.154,0.172,0.52,{"date":883,"open":884,"high":884,"low":884,"close":884,"change":885,"percent_change":886,"volume":705,"transactions":9,"vwap":884},"2026-05-15",32.982,-0.504,-1.51,{"date":888,"open":889,"high":889,"low":890,"close":890,"change":891,"percent_change":738,"volume":724,"transactions":9,"vwap":890},"2026-05-14",33.52,33.486,0.027,{"date":893,"open":894,"high":895,"low":894,"close":896,"change":897,"percent_change":98,"volume":774,"transactions":9,"vwap":896},"2026-05-13",33.28,33.46,33.459,0.178,{"date":899,"open":900,"high":901,"low":900,"close":901,"change":481,"percent_change":902,"volume":903,"transactions":9,"vwap":901},"2026-05-12",33.099998,33.281,-0.42,1500,{"date":905,"open":906,"high":906,"low":906,"close":906,"change":907,"percent_change":835,"volume":705,"transactions":9,"vwap":906},"2026-05-11",33.421,-0.038,{"date":909,"open":910,"high":896,"low":910,"close":896,"change":845,"percent_change":118,"volume":911,"transactions":9,"vwap":896},"2026-05-08",33.39,900,{"date":913,"open":914,"high":914,"low":914,"close":914,"change":915,"percent_change":916,"volume":705,"transactions":9,"vwap":914},"2026-05-07",33.159,-0.476,-1.42,{"date":918,"open":919,"high":920,"low":919,"close":920,"change":521,"percent_change":921,"volume":760,"transactions":9,"vwap":920},"2026-05-06",33.36,33.635,2.37,{"date":923,"open":924,"high":925,"low":926,"close":927,"change":711,"percent_change":928,"volume":929,"transactions":9,"vwap":927},"2026-05-05",32.74,32.875,32.73,32.855,1.17,1900,{"date":931,"open":932,"high":932,"low":933,"close":933,"change":934,"percent_change":935,"volume":676,"transactions":9,"vwap":933},"2026-05-04",32.71,32.475,-0.377,-1.15,{"date":937,"open":938,"high":939,"low":940,"close":941,"change":942,"percent_change":472,"volume":943,"transactions":9,"vwap":941},"2026-05-01",32.78,32.89,32.77,32.852,-0.075,2500,{"date":945,"open":788,"high":946,"low":788,"close":946,"change":947,"percent_change":948,"volume":172,"transactions":9,"vwap":946},"2026-04-30",32.927,0.682,2.12,{"date":950,"open":951,"high":951,"low":952,"close":953,"change":954,"percent_change":955,"volume":676,"transactions":9,"vwap":953},"2026-04-29",32.365,32.14,32.245,-0.273,-0.84,{"date":957,"open":958,"high":958,"low":958,"close":958,"change":959,"percent_change":718,"volume":705,"transactions":9,"vwap":958},"2026-04-28",32.518,-0.118,{"date":961,"open":962,"high":963,"low":962,"close":963,"change":964,"percent_change":108,"volume":676,"transactions":9,"vwap":963},"2026-04-27",32.52,32.636,-0.055,{"date":966,"open":926,"high":926,"low":967,"close":967,"change":968,"percent_change":498,"volume":705,"transactions":9,"vwap":967},"2026-04-24",32.691,0.12,{"date":970,"open":971,"high":971,"low":972,"close":973,"change":974,"percent_change":644,"volume":774,"transactions":9,"vwap":973},"2026-04-23",32.63,32.23,32.571,-0.225,{"date":976,"open":977,"high":977,"low":978,"close":978,"change":979,"percent_change":980,"volume":981,"transactions":9,"vwap":978},"2026-04-22",32.94,32.796,-0.034,-0.1,3800,{"date":983,"open":984,"high":985,"low":986,"close":986,"change":987,"percent_change":988,"volume":989,"transactions":9,"vwap":986},"2026-04-21",33.080002,33.13,32.83,-0.412,-1.24,8800,{"date":991,"open":992,"high":993,"low":992,"close":993,"change":994,"percent_change":995,"volume":996,"transactions":9,"vwap":993},"2026-04-20",33.09,33.242,-0.134,-0.4,400,{"date":998,"open":708,"high":999,"low":1000,"close":1000,"change":1001,"percent_change":138,"volume":676,"transactions":9,"vwap":1000},"2026-04-17",33.62,33.376,0.351,{"date":1003,"open":1004,"high":1004,"low":1005,"close":1006,"change":1007,"percent_change":252,"volume":1008,"transactions":9,"vwap":1006},"2026-04-16",33.11,32.88,33.025002,-0.063,1300,{"date":1010,"open":1011,"high":1012,"low":1011,"close":1012,"change":1013,"percent_change":1014,"volume":1015,"transactions":9,"vwap":1012},"2026-04-15",33,33.088001,-0.07,-0.21,800,{"date":1017,"open":1018,"high":1018,"low":1018,"close":1018,"change":1019,"percent_change":723,"volume":724,"transactions":9,"vwap":1018},"2026-04-14",33.158,0.236,{"date":1021,"open":1022,"high":1023,"low":1022,"close":1023,"change":1024,"percent_change":682,"volume":929,"transactions":9,"vwap":1023},"2026-04-13",32.39,32.922,0.182,{"date":1026,"open":926,"high":924,"low":1027,"close":924,"change":1028,"percent_change":613,"volume":719,"transactions":9,"vwap":924},"2026-04-10",32.68,0.008,{"date":1030,"open":1031,"high":939,"low":1031,"close":1032,"change":1033,"percent_change":286,"volume":929,"transactions":9,"vwap":1032},"2026-04-09",32.35,32.732,-0.073,{"date":1035,"open":1036,"high":1036,"low":1037,"close":1037,"change":1038,"percent_change":1039,"volume":1008,"transactions":9,"vwap":1037},"2026-04-08",32.92,32.805,1.045,3.29,{"date":1041,"open":1042,"high":1043,"low":1044,"close":1043,"change":1045,"percent_change":1046,"volume":1047,"transactions":9,"vwap":1043},"2026-04-07",31.75,31.76,31.65,-0.095,-0.3,1700,{"date":1049,"open":1050,"high":1051,"low":1050,"close":1051,"change":784,"percent_change":651,"volume":996,"transactions":9,"vwap":1051},"2026-04-06",31.8,31.855,{"date":1053,"open":1054,"high":1042,"low":1044,"close":1055,"change":1056,"percent_change":1057,"volume":1058,"transactions":9,"vwap":1055},"2026-04-02",31.7,31.72,-0.181,-0.57,6100,{"date":1060,"open":1061,"high":1061,"low":1061,"close":1061,"change":1062,"percent_change":1063,"volume":705,"transactions":9,"vwap":1061},"2026-04-01",31.901,0.411,1.31,{"date":1065,"open":1066,"high":1067,"low":1068,"close":1067,"change":1069,"percent_change":1070,"volume":1071,"transactions":9,"vwap":1067},"2026-03-31",30.94,31.49,30.86,0.862,2.81,3000,{"date":1073,"open":1074,"high":1074,"low":1075,"close":1075,"change":1076,"percent_change":968,"volume":676,"transactions":9,"vwap":1075},"2026-03-30",30.77,30.628,0.038,{"date":1078,"open":1079,"high":1079,"low":23,"close":1080,"change":1081,"percent_change":1082,"volume":929,"transactions":9,"vwap":1080},"2026-03-27",30.68,30.59,-0.234,-0.76,{"date":1084,"open":1085,"high":1085,"low":1086,"close":1087,"change":1088,"percent_change":1089,"volume":929,"transactions":9,"vwap":1087},"2026-03-26",31.23,30.79,30.824,-0.562,-1.79,{"date":1091,"open":1092,"high":1093,"low":1092,"close":1094,"change":1095,"percent_change":1096,"volume":1097,"transactions":9,"vwap":1094},"2026-03-25",31.31,31.4,31.386,0.386,1.25,2600,{"date":1099,"open":1100,"high":1101,"low":1100,"close":387,"change":472,"percent_change":1102,"volume":792,"transactions":9,"vwap":387},"2026-03-24",30.81,31.208,-0.74,{"date":1104,"open":1085,"high":1105,"low":1085,"close":1085,"change":1106,"percent_change":1107,"volume":929,"transactions":9,"vwap":1085},"2026-03-23",31.355,0.735,2.41,{"date":1109,"open":1079,"high":1079,"low":1110,"close":1110,"change":1111,"percent_change":1112,"volume":724,"transactions":9,"vwap":1110},"2026-03-20",30.495,-0.914,-2.91,{"date":1114,"open":1115,"high":1115,"low":1115,"close":1115,"change":1116,"percent_change":902,"volume":705,"transactions":9,"vwap":1115},"2026-03-19",31.409,-0.131,{"date":1118,"open":1119,"high":1042,"low":1120,"close":1120,"change":1121,"percent_change":1122,"volume":1123,"transactions":9,"vwap":1120},"2026-03-18",31.69,31.54,-0.413,-1.29,2800,{"date":1125,"open":1126,"high":1127,"low":1126,"close":1127,"change":1128,"percent_change":811,"volume":774,"transactions":9,"vwap":1127},"2026-03-17",31.95,31.953,0.082,{"date":1130,"open":1131,"high":1132,"low":1119,"close":1132,"change":1133,"percent_change":1134,"volume":1135,"transactions":9,"vwap":1132},"2026-03-16",31.74,31.871,0.521,1.66,5300,{"date":1137,"open":1055,"high":1138,"low":1139,"close":1140,"change":1141,"percent_change":1142,"volume":1047,"transactions":9,"vwap":1140},"2026-03-13",31.765,31.29,31.35,-0.387,-1.22,{"date":1144,"open":1145,"high":1146,"low":1145,"close":1146,"change":1147,"percent_change":1148,"volume":683,"transactions":9,"vwap":1146},"2026-03-12",31.684,31.737,-0.453,-1.41,{"date":1150,"open":1151,"high":1152,"low":1153,"close":1152,"change":1154,"percent_change":718,"volume":1155,"transactions":9,"vwap":1152},"2026-03-11",32.099998,32.19,31.86,-0.117,3200,{"date":1157,"open":1158,"high":727,"low":1159,"close":1159,"change":1160,"percent_change":590,"volume":1071,"transactions":9,"vwap":1159},"2026-03-10",32.46,32.307,0.079,{"date":1162,"open":1163,"high":1164,"low":1165,"close":1164,"change":1166,"percent_change":1167,"volume":676,"transactions":9,"vwap":1164},"2026-03-09",31.44,32.228,31.27,0.193,0.6,{"date":1169,"open":1170,"high":1170,"low":1171,"close":1172,"change":1173,"percent_change":1174,"volume":719,"transactions":9,"vwap":1172},"2026-03-06",32.11,31.99,32.035,-0.247,-0.77,{"date":1176,"open":1177,"high":1178,"low":1177,"close":1178,"change":1179,"percent_change":1180,"volume":812,"transactions":9,"vwap":1178},"2026-03-05",31.935,32.282,-0.715,-2.17,{"date":1182,"open":1183,"high":1184,"low":1183,"close":1184,"change":1185,"percent_change":1186,"volume":760,"transactions":9,"vwap":1184},"2026-03-04",32.9,32.997,0.397,1.22,{"date":1188,"open":1153,"high":1189,"low":1042,"close":1189,"change":1190,"percent_change":1191,"volume":1192,"transactions":9,"vwap":1189},"2026-03-03",32.6,-1.039,-3.09,3900,{"date":1194,"open":1195,"high":1196,"low":1195,"close":1196,"change":1197,"percent_change":1198,"volume":753,"transactions":9,"vwap":1196},"2026-03-02",33.51,33.639,-0.593,-1.73,{"date":1200,"open":318,"high":1201,"low":1202,"close":1203,"change":1204,"percent_change":1205,"volume":1206,"transactions":9,"vwap":1203},"2026-02-27",34.37,34.080002,34.232,-0.062,-0.18,4400,{"date":1208,"open":1209,"high":318,"low":1210,"close":1211,"change":1212,"percent_change":752,"volume":1213,"transactions":9,"vwap":1211},"2026-02-26",34.135,34.068001,34.294,-0.032,4700,{"date":1215,"open":1216,"high":1216,"low":1216,"close":1216,"change":853,"percent_change":549,"volume":705,"transactions":9,"vwap":1216},"2026-02-25",34.326,{"date":1218,"open":1219,"high":1219,"low":1219,"close":1219,"change":844,"percent_change":845,"volume":705,"transactions":9,"vwap":1219},"2026-02-24",34.022999,{"date":1221,"open":1222,"high":1202,"low":1223,"close":1223,"change":1224,"percent_change":394,"volume":911,"transactions":9,"vwap":1223},"2026-02-23",33.99,33.922,-0.088,{"date":1226,"open":1227,"high":1202,"low":1227,"close":1228,"change":1229,"percent_change":35,"volume":911,"transactions":9,"vwap":1228},"2026-02-20",33.985,34.0099983,0.197,{"date":1231,"open":619,"high":619,"low":757,"close":757,"change":1232,"percent_change":513,"volume":705,"transactions":9,"vwap":757},"2026-02-19",-0.116,{"date":1234,"open":1235,"high":1235,"low":1236,"close":838,"change":1237,"percent_change":79,"volume":172,"transactions":9,"vwap":838},"2026-02-18",34.16,33.9,0.046,{"date":1239,"open":1240,"high":1241,"low":1240,"close":1242,"change":1028,"percent_change":613,"volume":911,"transactions":9,"vwap":1242},"2026-02-17",33.78,34.02,33.883,{"date":1244,"open":1245,"high":1245,"low":1245,"close":1245,"change":1246,"percent_change":1247,"volume":705,"transactions":9,"vwap":1245},"2026-02-13",33.875,0.017,0.05,{"date":1249,"open":1236,"high":1236,"low":1250,"close":1250,"change":1251,"percent_change":1252,"volume":929,"transactions":9,"vwap":1250},"2026-02-12",33.858,-0.283,-0.83,{"date":1254,"open":770,"high":193,"low":1236,"close":1255,"change":1256,"percent_change":98,"volume":1257,"transactions":9,"vwap":1255},"2026-02-11",34.141,0.179,7900,{"date":1259,"open":1260,"high":1260,"low":1261,"close":1261,"change":1262,"percent_change":1263,"volume":812,"transactions":9,"vwap":1261},"2026-02-10",34.027,33.962,0.11,0.32,{"date":1265,"open":1266,"high":1267,"low":1266,"close":1267,"change":1268,"percent_change":1269,"volume":1047,"transactions":9,"vwap":1267},"2026-02-09",33.685,33.852,0.44,1.32,{"date":1271,"open":985,"high":1272,"low":985,"close":1272,"change":1273,"percent_change":1274,"volume":812,"transactions":9,"vwap":1272},"2026-02-06",33.412,0.67,2.05,{"date":1276,"open":1027,"high":1277,"low":1027,"close":1278,"change":1279,"percent_change":1280,"volume":760,"transactions":9,"vwap":1278},"2026-02-05",32.825,32.742,-0.395,-1.19,{"date":1282,"open":1283,"high":1283,"low":1283,"close":1283,"change":1160,"percent_change":103,"volume":705,"transactions":9,"vwap":1283},"2026-02-04",33.137,{"date":1285,"open":1286,"high":1286,"low":1287,"close":1288,"change":1289,"percent_change":845,"volume":1290,"transactions":9,"vwap":1288},"2026-02-03",33.19,32.945,33.057999,0.098,2100,{"date":1292,"open":878,"high":1293,"low":1294,"close":1294,"change":269,"percent_change":440,"volume":1295,"transactions":9,"vwap":1294},"2026-02-02",33.14,32.96,8700,{"date":1297,"open":1298,"high":1298,"low":1299,"close":1298,"change":1300,"percent_change":1301,"volume":1302,"transactions":9,"vwap":1298},"2026-01-30",32.76,32.75,-0.414,-1.25,2700,{"date":1304,"open":1305,"high":1305,"low":977,"close":1306,"change":1307,"percent_change":1308,"volume":1309,"transactions":9,"vwap":1306},"2026-01-29",33.29,33.174,0.118,0.36,45900,{"date":1311,"open":1011,"high":1312,"low":1294,"close":1312,"change":1313,"percent_change":1314,"volume":760,"transactions":9,"vwap":1312},"2026-01-28",33.056,-0.282,-0.85,{"date":1316,"open":894,"high":1317,"low":894,"close":1317,"change":1318,"percent_change":1319,"volume":724,"transactions":9,"vwap":1317},"2026-01-27",33.338,0.451,1.37,{"date":1321,"open":1322,"high":1322,"low":1323,"close":1323,"change":1024,"percent_change":682,"volume":760,"transactions":9,"vwap":1323},"2026-01-26",32.93,32.887,{"date":1325,"open":1326,"high":1327,"low":1326,"close":1327,"change":1328,"percent_change":1329,"volume":172,"transactions":9,"vwap":1327},"2026-01-23",32.44,32.705,0.133,0.41,{"date":1331,"open":1332,"high":1333,"low":1334,"close":1335,"change":1336,"percent_change":490,"volume":1337,"transactions":9,"vwap":1335},"2026-01-22",32.49,32.62,32.48,32.572,0.162,28300,{"date":1339,"open":1340,"high":1326,"low":1341,"close":1342,"change":1343,"percent_change":1344,"volume":943,"transactions":9,"vwap":1342},"2026-01-21",32.22,32.07,32.41,0.356,1.11,{"date":1346,"open":1347,"high":1348,"low":1349,"close":1349,"change":1350,"percent_change":1351,"volume":1352,"transactions":9,"vwap":1349},"2026-01-20",32.15,32.27,32.054001,-0.516,-1.58,6200,{"date":1354,"open":1355,"high":1356,"low":1357,"close":1357,"change":1358,"percent_change":86,"volume":805,"transactions":9,"vwap":1357},"2026-01-16",32.58,32.59,32.57,0.07,{"date":1360,"open":1361,"high":1362,"low":1363,"close":1363,"change":1364,"percent_change":1365,"volume":943,"transactions":9,"vwap":1363},"2026-01-15",32.56,32.605,32.5,-0.002,-0.01,{"date":1367,"open":1363,"high":1368,"low":1342,"close":1368,"change":1369,"percent_change":1370,"volume":172,"transactions":9,"vwap":1368},"2026-01-14",32.502,0.06,0.18,{"date":1372,"open":1373,"high":1374,"low":1022,"close":1375,"change":1376,"percent_change":1377,"volume":1378,"transactions":9,"vwap":1375},"2026-01-13",32.4,32.45,32.442,-0.128,-0.39,5600,{"date":1380,"open":1381,"high":1189,"low":1381,"close":1357,"change":844,"percent_change":1382,"volume":1383,"transactions":9,"vwap":1357},"2026-01-12",32.51,0.31,16300,{"date":1385,"open":1386,"high":1386,"low":1386,"close":1386,"change":811,"percent_change":1387,"volume":812,"transactions":9,"vwap":1386},"2026-01-09",32.469,0.81,{"date":1389,"open":1170,"high":1390,"low":1170,"close":1390,"change":1391,"percent_change":1392,"volume":1047,"transactions":9,"vwap":1390},"2026-01-08",32.209,0.001,0,{"date":1394,"open":1395,"high":1396,"low":1397,"close":1397,"change":980,"percent_change":1398,"volume":1399,"transactions":9,"vwap":1397},"2026-01-07",32.21,32.265,32.208,-0.31,8200,{"date":1401,"open":1402,"high":1403,"low":1404,"close":1405,"change":1406,"percent_change":133,"volume":1407,"transactions":9,"vwap":1405},"2026-01-06",32.3,32.34,32.25,32.308,0.148,25500,{"date":1409,"open":1410,"high":1404,"low":1411,"close":1411,"change":1412,"percent_change":1413,"volume":1123,"transactions":9,"vwap":1411},"2026-01-05",32.17,32.16,0.268,0.84,{"date":1415,"open":1416,"high":1416,"low":1417,"close":1418,"change":1419,"percent_change":1420,"volume":1302,"transactions":9,"vwap":1418},"2026-01-02",31.9,31.73,31.892,0.132,0.42,{"date":1422,"open":1423,"high":1043,"low":1424,"close":1043,"change":1425,"percent_change":1426,"volume":1015,"transactions":9,"vwap":1043},"2025-12-31",31.728,31.71,-0.138,-0.43,{"date":1428,"open":322,"high":1429,"low":1430,"close":1430,"change":1431,"percent_change":1358,"volume":1432,"transactions":9,"vwap":1430},"2025-12-30",32.0099983,31.898,0.022,6600,{"date":1434,"open":1435,"high":1436,"low":1437,"close":1438,"change":1439,"percent_change":1440,"volume":753,"transactions":9,"vwap":1438},"2025-12-29",31.88,31.929,31.875,31.876,-2.915,-8.38,{"date":1442,"open":1443,"high":1444,"low":1443,"close":1444,"change":1445,"percent_change":1365,"volume":1015,"transactions":9,"vwap":1444},"2025-12-26",34.76,34.791,-0.003,{"date":1447,"open":1448,"high":1448,"low":1448,"close":1448,"change":1449,"percent_change":86,"volume":705,"transactions":9,"vwap":1448},"2025-12-24",34.794,0.076,{"date":1451,"open":1452,"high":1453,"low":1452,"close":1454,"change":1455,"percent_change":49,"volume":1213,"transactions":9,"vwap":1454},"2025-12-23",34.63,34.75,34.718,0.169,{"date":1457,"open":1458,"high":1459,"low":1458,"close":1459,"change":1460,"percent_change":440,"volume":812,"transactions":9,"vwap":1459},"2025-12-22",34.52,34.549,0.209,{"date":1462,"open":230,"high":230,"low":230,"close":230,"change":1463,"percent_change":1464,"volume":1465,"transactions":9,"vwap":230},"2025-12-19",0.211,0.62,5200,{"date":1467,"open":1235,"high":1468,"low":1469,"close":1469,"change":1470,"percent_change":1471,"volume":1008,"transactions":9,"vwap":1469},"2025-12-18",34.17,34.129,0.219,0.65,{"date":1473,"open":1474,"high":1474,"low":1475,"close":1475,"change":1476,"percent_change":464,"volume":676,"transactions":9,"vwap":1475},"2025-12-17",33.96,33.91,-0.316,{"date":1478,"open":1479,"high":1480,"low":1479,"close":1480,"change":1481,"percent_change":252,"volume":792,"transactions":9,"vwap":1480},"2025-12-16",34.15,34.226,-0.064,{"date":1483,"open":1201,"high":1201,"low":1484,"close":1484,"change":1485,"percent_change":1486,"volume":1487,"transactions":9,"vwap":1484},"2025-12-15",34.29,0.002,0.01,1800,{"date":1489,"open":1490,"high":1491,"low":299,"close":1492,"change":1493,"percent_change":1494,"volume":1495,"transactions":9,"vwap":1492},"2025-12-12",34.28,34.346,34.288,-0.311,-0.9,10500,{"date":1497,"open":1498,"high":1452,"low":1498,"close":1499,"change":1500,"percent_change":1247,"volume":903,"transactions":9,"vwap":1499},"2025-12-11",34.49,34.599,0.019,{"date":1502,"open":1503,"high":1504,"low":249,"close":1504,"change":1505,"percent_change":1506,"volume":903,"transactions":9,"vwap":1504},"2025-12-10",34.41,34.58,0.293,0.85,{"date":1508,"open":1509,"high":1509,"low":1510,"close":1510,"change":1511,"percent_change":1512,"volume":724,"transactions":9,"vwap":1510},"2025-12-09",34.38,34.287,-0.013,-0.04,{"date":1514,"open":1515,"high":1515,"low":1490,"close":318,"change":1516,"percent_change":1398,"volume":1517,"transactions":9,"vwap":318},"2025-12-08",34.345,-0.105,8500,{"date":1519,"open":1520,"high":1520,"low":1520,"close":1520,"change":1521,"percent_change":103,"volume":996,"transactions":9,"vwap":1520},"2025-12-05",34.405,0.081,{"date":1523,"open":1524,"high":1524,"low":1524,"close":1524,"change":1525,"percent_change":1526,"volume":705,"transactions":9,"vwap":1524},"2025-12-04",34.324,0.009,0.03,{"date":1528,"open":193,"high":231,"low":299,"close":1529,"change":1530,"percent_change":1531,"volume":840,"transactions":9,"vwap":1529},"2025-12-03",34.315,0.057,0.17,{"date":1533,"open":1468,"high":1534,"low":1468,"close":1534,"change":968,"percent_change":1535,"volume":1536,"transactions":9,"vwap":1534},"2025-12-02",34.258,0.35,6000,{"date":1538,"open":1539,"high":195,"low":1540,"close":1540,"change":1541,"percent_change":311,"volume":774,"transactions":9,"vwap":1540},"2025-12-01",34.19,34.138,-0.162,{"date":1543,"open":1235,"high":318,"low":1235,"close":318,"change":1544,"percent_change":785,"volume":676,"transactions":9,"vwap":318},"2025-11-28",0.136,{"date":1546,"open":1547,"high":1548,"low":1549,"close":1549,"change":1550,"percent_change":521,"volume":1551,"transactions":9,"vwap":1549},"2025-11-26",34.195,34.24,34.164,0.266,9000,{"date":1553,"open":1554,"high":1554,"low":1554,"close":1554,"change":409,"percent_change":1555,"volume":705,"transactions":9,"vwap":1554},"2025-11-25",33.898,0.8,{"date":1557,"open":1558,"high":579,"low":1558,"close":1559,"change":1560,"percent_change":1561,"volume":760,"transactions":9,"vwap":1559},"2025-11-24",33.55,33.628,0.367,1.1,{"date":1563,"open":977,"high":808,"low":977,"close":1564,"change":1565,"percent_change":1566,"volume":1567,"transactions":9,"vwap":1564},"2025-11-21",33.261,0.261,0.79,3400,{"date":1569,"open":1570,"high":919,"low":1011,"close":1011,"change":1571,"percent_change":1572,"volume":1573,"transactions":9,"vwap":1011},"2025-11-20",33.31,-0.48,-1.43,3300,{"date":1575,"open":587,"high":1576,"low":587,"close":1576,"change":1485,"percent_change":1486,"volume":812,"transactions":9,"vwap":1576},"2025-11-19",33.48,{"date":1578,"open":1579,"high":1195,"low":1580,"close":1581,"change":1582,"percent_change":1583,"volume":1015,"transactions":9,"vwap":1581},"2025-11-18",33.457,33.445,33.478,-0.263,-0.78,{"date":1585,"open":1586,"high":1586,"low":1586,"close":1586,"change":1587,"percent_change":1588,"volume":812,"transactions":9,"vwap":1586},"2025-11-17",33.741,-0.371,-1.09,{"date":1590,"open":1591,"high":1591,"low":1591,"close":1591,"change":1592,"percent_change":148,"volume":719,"transactions":9,"vwap":1591},"2025-11-14",34.112,0.012,{"date":1594,"open":1595,"high":1595,"low":1596,"close":1596,"change":1597,"percent_change":1598,"volume":774,"transactions":9,"vwap":1596},"2025-11-13",34.413,34.099998,-0.46,-1.33,{"date":1600,"open":1601,"high":1602,"low":1603,"close":1604,"change":1358,"percent_change":269,"volume":1015,"transactions":9,"vwap":1604},"2025-11-12",34.559,34.57,34.541,34.56,{"date":1606,"open":1201,"high":1498,"low":1201,"close":1498,"change":1607,"percent_change":269,"volume":874,"transactions":9,"vwap":1498},"2025-11-11",0.069,{"date":1609,"open":250,"high":1610,"low":250,"close":1610,"change":1611,"percent_change":1612,"volume":719,"transactions":9,"vwap":1610},"2025-11-10",34.421,0.502,1.48,{"date":1614,"open":1558,"high":1615,"low":1558,"close":1615,"change":1616,"percent_change":148,"volume":1617,"transactions":9,"vwap":1615},"2025-11-07",33.919,0.015,5100,{"date":1619,"open":1620,"high":763,"low":1620,"close":1621,"change":766,"percent_change":1622,"volume":676,"transactions":9,"vwap":1621},"2025-11-06",33.891,33.904,-0.98,{"date":1624,"open":1548,"high":250,"low":1548,"close":1548,"change":1565,"percent_change":1625,"volume":774,"transactions":9,"vwap":1548},"2025-11-05",0.77,{"date":1627,"open":1235,"high":1628,"low":1629,"close":1629,"change":1630,"percent_change":1631,"volume":1632,"transactions":9,"vwap":1629},"2025-11-04",34.18,33.979,-0.437,-1.27,2900,{"date":1634,"open":1635,"high":1635,"low":1635,"close":1635,"change":1636,"percent_change":1531,"volume":705,"transactions":9,"vwap":1635},"2025-11-03",34.416,0.059,{"date":1638,"open":317,"high":1639,"low":317,"close":1639,"change":1640,"percent_change":1262,"volume":719,"transactions":9,"vwap":1639},"2025-10-31",34.357,0.037,{"date":1642,"open":1643,"high":1644,"low":1645,"close":1645,"change":1646,"percent_change":955,"volume":692,"transactions":9,"vwap":1645},"2025-10-30",34.43,34.505,34.32,-0.292,{"date":1648,"open":1649,"high":1649,"low":1498,"close":1650,"change":1651,"percent_change":481,"volume":903,"transactions":9,"vwap":1650},"2025-10-29",34.7,34.612,-0.049,{"date":1653,"open":1654,"high":1654,"low":1654,"close":1654,"change":613,"percent_change":1369,"volume":705,"transactions":9,"vwap":1654},"2025-10-28",34.661,{"date":1656,"open":1657,"high":1658,"low":1657,"close":1658,"change":1659,"percent_change":1660,"volume":724,"transactions":9,"vwap":1658},"2025-10-27",34.6,34.641,0.341,0.99,{"date":1662,"open":318,"high":318,"low":318,"close":318,"change":86,"percent_change":1471,"volume":705,"transactions":9,"vwap":318},"2025-10-24",{"date":1664,"open":1202,"high":1539,"low":1202,"close":1202,"change":1665,"percent_change":1464,"volume":1008,"transactions":9,"vwap":1202},"2025-10-23",0.21,{"date":1667,"open":1241,"high":1241,"low":618,"close":203,"change":1668,"percent_change":1426,"volume":1669,"transactions":9,"vwap":203},"2025-10-22",-0.145,8100,{"date":1671,"open":1672,"high":1672,"low":1228,"close":1673,"change":1541,"percent_change":311,"volume":1674,"transactions":9,"vwap":1673},"2025-10-21",34.050999,34.014999,9500,{"date":1676,"open":1677,"high":1677,"low":1677,"close":1677,"change":1678,"percent_change":370,"volume":812,"transactions":9,"vwap":1677},"2025-10-20",34.177,0.348,{"date":1680,"open":1681,"high":1681,"low":1681,"close":1681,"change":1682,"percent_change":1683,"volume":812,"transactions":9,"vwap":1681},"2025-10-17",33.829,0.049,0.15,{"date":1685,"open":756,"high":756,"low":1686,"close":1240,"change":858,"percent_change":79,"volume":903,"transactions":9,"vwap":1240},"2025-10-16",33.73,{"date":1688,"open":1236,"high":1236,"low":1689,"close":1689,"change":1019,"percent_change":1690,"volume":724,"transactions":9,"vwap":1689},"2025-10-15",33.732,0.7,{"date":1692,"open":1195,"high":578,"low":1693,"close":1693,"change":1694,"percent_change":1247,"volume":760,"transactions":9,"vwap":1693},"2025-10-14",33.496,0.016,{"date":1696,"open":1697,"high":1576,"low":910,"close":1576,"change":1698,"percent_change":1699,"volume":1192,"transactions":9,"vwap":1576},"2025-10-13",33.43,0.471,1.43,{"date":1701,"open":1702,"high":1702,"low":1702,"close":1702,"change":1703,"percent_change":1704,"volume":705,"transactions":9,"vwap":1702},"2025-10-10",33.0089989,-0.876,-2.59,{"date":1706,"open":1707,"high":1707,"low":1708,"close":1708,"change":1709,"percent_change":1710,"volume":792,"transactions":9,"vwap":1708},"2025-10-09",34.040001,33.885,-0.222,-0.65,{"date":1712,"open":283,"high":283,"low":1713,"close":1714,"change":710,"percent_change":498,"volume":1047,"transactions":9,"vwap":1714},"2025-10-08",34.029999,34.107,{"date":1716,"open":695,"high":483,"low":695,"close":1717,"change":535,"percent_change":1718,"volume":1573,"transactions":9,"vwap":1717},"2025-10-07",33.98,-0.38,{"date":1720,"open":1721,"high":1721,"low":283,"close":283,"change":1486,"percent_change":1526,"volume":1536,"transactions":9,"vwap":283},"2025-10-06",34.162,{"date":1723,"open":1724,"high":1596,"low":1724,"close":1596,"change":1725,"percent_change":711,"volume":683,"transactions":9,"vwap":1596},"2025-10-03",34.081001,0.13,{"date":1727,"open":619,"high":1717,"low":771,"close":1728,"change":829,"percent_change":830,"volume":1729,"transactions":9,"vwap":1728},"2025-10-02",33.97,2200,{"date":1731,"open":1250,"high":1250,"low":1250,"close":1250,"change":1732,"percent_change":1733,"volume":724,"transactions":9,"vwap":1250},"2025-10-01",0.232,0.69,{"date":1735,"open":688,"high":1736,"low":688,"close":1736,"change":968,"percent_change":1308,"volume":719,"transactions":9,"vwap":1736},"2025-09-30",33.626,{"date":1738,"open":1739,"high":1739,"low":1739,"close":1739,"change":1740,"percent_change":659,"volume":705,"transactions":9,"vwap":1739},"2025-09-29",33.506,0.196,{"date":1742,"open":1743,"high":1744,"low":1743,"close":1570,"change":810,"percent_change":811,"volume":1290,"transactions":9,"vwap":1570},"2025-09-26",33.2,33.321,{"date":1746,"open":1747,"high":1748,"low":1004,"close":1748,"change":1749,"percent_change":1750,"volume":1097,"transactions":9,"vwap":1748},"2025-09-25",33.22,33.223,-0.186,-0.56,{"date":1752,"open":1753,"high":1753,"low":1753,"close":1753,"change":1754,"percent_change":1571,"volume":705,"transactions":9,"vwap":1753},"2025-09-24",33.409,-0.161,{"date":1756,"open":1757,"high":1757,"low":578,"close":578,"change":1758,"percent_change":402,"volume":812,"transactions":9,"vwap":578},"2025-09-23",33.718,-0.081,{"date":1760,"open":1761,"high":1762,"low":1761,"close":1762,"change":1763,"percent_change":711,"volume":705,"transactions":9,"vwap":1762},"2025-09-22",33.53,33.651,0.126,{"date":1765,"open":1766,"high":1767,"low":1766,"close":1767,"change":1651,"percent_change":1768,"volume":724,"transactions":9,"vwap":1767},"2025-09-19",33.49,33.525,-0.15,{"date":1770,"open":1771,"high":1772,"low":1771,"close":1772,"change":1262,"percent_change":830,"volume":172,"transactions":9,"vwap":1772},"2025-09-18",33.45,33.574,{"date":1774,"open":1771,"high":1775,"low":1771,"close":1776,"change":1777,"percent_change":472,"volume":874,"transactions":9,"vwap":1776},"2025-09-17",33.54,33.464,-0.076,{"date":1779,"open":1766,"high":1775,"low":1766,"close":1775,"change":1780,"percent_change":1512,"volume":943,"transactions":9,"vwap":1775},"2025-09-16",-0.014,{"date":1782,"open":1771,"high":1783,"low":1771,"close":1783,"change":1784,"percent_change":682,"volume":1785,"transactions":9,"vwap":1783},"2025-09-15",33.554,0.186,16700,{"date":1787,"open":1788,"high":1789,"low":1788,"close":1789,"change":743,"percent_change":224,"volume":753,"transactions":9,"vwap":1789},"2025-09-12",33.3,33.368,{"date":1791,"open":736,"high":1579,"low":1792,"close":1579,"change":1793,"percent_change":1794,"volume":1795,"transactions":9,"vwap":1579},"2025-09-11",33.361,0.358,1.08,4500,{"date":1797,"open":1798,"high":1798,"low":1799,"close":1799,"change":1636,"percent_change":1370,"volume":996,"transactions":9,"vwap":1799},"2025-09-10",33.131,33.098999,{"date":1801,"open":1011,"high":1802,"low":1011,"close":1802,"change":1224,"percent_change":224,"volume":996,"transactions":9,"vwap":1802},"2025-09-09",33.040001,{"date":1804,"open":984,"high":1805,"low":801,"close":1805,"change":1565,"percent_change":1566,"volume":1806,"transactions":9,"vwap":1805},"2025-09-08",33.128,17200,{"date":1808,"open":1809,"high":1810,"low":1809,"close":1810,"change":810,"percent_change":409,"volume":812,"transactions":9,"vwap":1810},"2025-09-05",32.85,32.867,{"date":1812,"open":1813,"high":938,"low":1813,"close":938,"change":1814,"percent_change":242,"volume":683,"transactions":9,"vwap":938},"2025-09-04",32.618,0.238,{"date":1816,"open":962,"high":1817,"low":1818,"close":1817,"change":1521,"percent_change":590,"volume":812,"transactions":9,"vwap":1817},"2025-09-03",32.542,32.43,{"date":1820,"open":952,"high":1821,"low":952,"close":1822,"change":1823,"percent_change":1824,"volume":1290,"transactions":9,"vwap":1822},"2025-09-02",32.47,32.461,-0.291,-0.89,{"date":1826,"open":1827,"high":1827,"low":1827,"close":1827,"change":1828,"percent_change":1829,"volume":705,"transactions":9,"vwap":1827},"2025-08-29",32.752,-0.203,-0.62,{"date":1831,"open":977,"high":1832,"low":1833,"close":1834,"change":1835,"percent_change":1382,"volume":1617,"transactions":9,"vwap":1834},"2025-08-28",33.0099983,32.935,32.955,0.102,{"date":1837,"open":796,"high":1838,"low":796,"close":1838,"change":1839,"percent_change":1013,"volume":172,"transactions":9,"vwap":1838},"2025-08-27",32.853,-0.022,{"date":1841,"open":986,"high":925,"low":1842,"close":925,"change":1843,"percent_change":811,"volume":676,"transactions":9,"vwap":925},"2025-08-26",32.795,0.085,{"date":1845,"open":977,"high":1832,"low":1846,"close":1846,"change":207,"percent_change":668,"volume":172,"transactions":9,"vwap":1846},"2025-08-25",32.79,{"date":1848,"open":1849,"high":1849,"low":900,"close":1004,"change":1850,"percent_change":1851,"volume":911,"transactions":9,"vwap":1004},"2025-08-22",33.12,0.461,1.41,{"date":1853,"open":1854,"high":1855,"low":1854,"close":1855,"change":717,"percent_change":1856,"volume":724,"transactions":9,"vwap":1855},"2025-08-21",32.644,32.649,-0.37,{"date":1858,"open":1005,"high":1005,"low":1859,"close":940,"change":1860,"percent_change":363,"volume":753,"transactions":9,"vwap":940},"2025-08-20",32.67,-0.017,{"date":1862,"open":1863,"high":1864,"low":1865,"close":1865,"change":1866,"percent_change":980,"volume":676,"transactions":9,"vwap":1865},"2025-08-19",32.91,32.914,32.787,-0.033,{"date":1868,"open":1869,"high":795,"low":1846,"close":795,"change":1777,"percent_change":472,"volume":1015,"transactions":9,"vwap":795},"2025-08-18",32.81,{"date":1871,"open":1809,"high":1872,"low":1809,"close":1872,"change":1873,"percent_change":1365,"volume":753,"transactions":9,"vwap":1872},"2025-08-15",32.896,-0.004,{"date":1875,"open":926,"high":1183,"low":926,"close":1183,"change":1262,"percent_change":78,"volume":792,"transactions":9,"vwap":1183},"2025-08-14",{"date":1877,"open":924,"high":1846,"low":924,"close":1846,"change":1878,"percent_change":1308,"volume":996,"transactions":9,"vwap":1846},"2025-08-13",0.116,{"date":1880,"open":1381,"high":1881,"low":1381,"close":1881,"change":1882,"percent_change":1883,"volume":792,"transactions":9,"vwap":1881},"2025-08-12",32.674,0.363,1.12,{"date":1885,"open":1886,"high":1886,"low":1887,"close":1887,"change":1376,"percent_change":1377,"volume":996,"transactions":9,"vwap":1887},"2025-08-11",32.331,32.311,{"date":1889,"open":1890,"high":1891,"low":1890,"close":1891,"change":1892,"percent_change":1555,"volume":676,"transactions":9,"vwap":1891},"2025-08-08",32.31,32.439,0.259,{"date":1894,"open":1895,"high":1895,"low":952,"close":1896,"change":79,"percent_change":1268,"volume":1487,"transactions":9,"vwap":1896},"2025-08-07",32.26,32.18,{"date":1898,"open":1899,"high":1170,"low":1900,"close":1901,"change":968,"percent_change":711,"volume":1902,"transactions":9,"vwap":1901},"2025-08-06",31.93,31.92,32.040001,11000,{"date":1904,"open":1905,"high":1905,"low":1906,"close":1900,"change":1907,"percent_change":738,"volume":1674,"transactions":9,"vwap":1900},"2025-08-05",31.972,31.77,0.026,{"date":1909,"open":1910,"high":1911,"low":1912,"close":1911,"change":1329,"percent_change":1913,"volume":943,"transactions":9,"vwap":1911},"2025-08-04",31.874,31.894,31.85,1.3,{"date":1915,"open":1916,"high":1916,"low":1916,"close":1916,"change":1917,"percent_change":353,"volume":724,"transactions":9,"vwap":1916},"2025-08-01",31.484,-0.171,{"date":1919,"open":1417,"high":1417,"low":1920,"close":1920,"change":1921,"percent_change":1922,"volume":724,"transactions":9,"vwap":1920},"2025-07-31",31.655,-0.254,-0.8,{"date":1924,"open":1411,"high":1411,"low":1416,"close":1925,"change":1926,"percent_change":1927,"volume":1928,"transactions":9,"vwap":1925},"2025-07-30",31.909,-0.187,-0.58,5500,{"date":1930,"open":1931,"high":1170,"low":1931,"close":1932,"change":1013,"percent_change":286,"volume":760,"transactions":9,"vwap":1932},"2025-07-29",32.09,32.096001,{"date":1934,"open":972,"high":972,"low":1935,"close":1935,"change":1936,"percent_change":1142,"volume":719,"transactions":9,"vwap":1935},"2025-07-28",32.166,-0.396,{"date":1938,"open":1939,"high":1940,"low":1941,"close":1942,"change":1943,"percent_change":1944,"volume":929,"transactions":9,"vwap":1942},"2025-07-25",32.531,32.61,32.53,32.562,-0.025,-0.08,{"date":1946,"open":1947,"high":1947,"low":1948,"close":1948,"change":1949,"percent_change":303,"volume":676,"transactions":9,"vwap":1948},"2025-07-24",32.707,32.587,-0.113,{"date":1951,"open":1952,"high":1953,"low":1952,"close":1954,"change":1955,"percent_change":1956,"volume":1957,"transactions":9,"vwap":1954},"2025-07-23",32.32,32.743,32.7,0.63,1.96,7100,{"date":1959,"open":1901,"high":1341,"low":1901,"close":1341,"change":1960,"percent_change":1961,"volume":1567,"transactions":9,"vwap":1341},"2025-07-22",0.123,0.39,{"date":1963,"open":1964,"high":1965,"low":1966,"close":1966,"change":1406,"percent_change":123,"volume":1967,"transactions":9,"vwap":1966},"2025-07-21",31.98,32.049999,31.947,4200,{"date":1969,"open":1970,"high":1971,"low":1043,"close":1971,"change":1972,"percent_change":472,"volume":172,"transactions":9,"vwap":1971},"2025-07-18",31.79,31.799,-0.072,{"date":1974,"open":1975,"high":1132,"low":1975,"close":1132,"change":1976,"percent_change":711,"volume":1257,"transactions":9,"vwap":1132},"2025-07-17",31.773,0.121,{"date":1978,"open":1979,"high":1042,"low":1979,"close":1042,"change":1980,"percent_change":56,"volume":1378,"transactions":9,"vwap":1042},"2025-07-16",31.52,0.142,{"date":1982,"open":1042,"high":1042,"low":1983,"close":1984,"change":1646,"percent_change":464,"volume":1985,"transactions":9,"vwap":1984},"2025-07-15",31.6,31.608,4300,{"date":1987,"open":1416,"high":1900,"low":1988,"close":1416,"change":1989,"percent_change":752,"volume":1990,"transactions":9,"vwap":1416},"2025-07-14",31.89,-0.028,7300,{"date":1992,"open":1993,"high":1993,"low":1994,"close":1995,"change":1996,"percent_change":1997,"volume":903,"transactions":9,"vwap":1995},"2025-07-11",31.955,31.907,31.928,-0.302,-0.94,{"date":1999,"open":972,"high":972,"low":972,"close":972,"change":1526,"percent_change":2000,"volume":911,"transactions":9,"vwap":972},"2025-07-10",0.09,{"date":2002,"open":1151,"high":2003,"low":1931,"close":2003,"change":597,"percent_change":723,"volume":2004,"transactions":9,"vwap":2003},"2025-07-09",32.2,8000,{"date":2006,"open":322,"high":322,"low":2007,"close":2007,"change":1740,"percent_change":1464,"volume":172,"transactions":9,"vwap":2007},"2025-07-08",31.97,{"date":2009,"open":2010,"high":1964,"low":1054,"close":2011,"change":2012,"percent_change":2013,"volume":2014,"transactions":9,"vwap":2011},"2025-07-07",31.96,31.774,-0.325,-1.01,11800,{"date":2016,"open":2017,"high":2018,"low":2017,"close":2018,"change":148,"percent_change":968,"volume":903,"transactions":9,"vwap":2018},"2025-07-03",32.080002,32.098999,{"date":2020,"open":2007,"high":2017,"low":2007,"close":2021,"change":2022,"percent_change":557,"volume":792,"transactions":9,"vwap":2021},"2025-07-02",32.058998,0.089,{"date":2024,"open":1964,"high":1964,"low":1899,"close":2007,"change":2025,"percent_change":2026,"volume":760,"transactions":9,"vwap":2007},"2025-07-01",-0.052,-0.16,{"date":2028,"open":1153,"high":2029,"low":1153,"close":2029,"change":2030,"percent_change":597,"volume":2031,"transactions":9,"vwap":2029},"2025-06-30",32.021999,0.072,10400,{"date":2033,"open":2034,"high":1126,"low":2034,"close":1126,"change":2035,"percent_change":1625,"volume":812,"transactions":9,"vwap":1126},"2025-06-27",31.922,0.243,{"date":2037,"open":2038,"high":1417,"low":2038,"close":2039,"change":1678,"percent_change":1344,"volume":2004,"transactions":9,"vwap":2039},"2025-06-26",31.63,31.707,{"date":2041,"open":2042,"high":2043,"low":2042,"close":2043,"change":2044,"percent_change":2045,"volume":1123,"transactions":9,"vwap":2043},"2025-06-25",31.32,31.359,-0.139,-0.44,{"date":2047,"open":2048,"high":2049,"low":2048,"close":2049,"change":830,"percent_change":138,"volume":2050,"transactions":9,"vwap":2049},"2025-06-24",31.33,31.498,7800,{"date":2052,"open":2053,"high":2054,"low":2055,"close":2054,"change":86,"percent_change":2056,"volume":874,"transactions":9,"vwap":2054},"2025-06-23",31.030001,31.168,30.93,0.71,{"date":2058,"open":2059,"high":2059,"low":2060,"close":2060,"change":2061,"percent_change":2062,"volume":943,"transactions":9,"vwap":2060},"2025-06-20",31.1,30.948,-0.228,-0.73,{"date":2064,"open":1085,"high":1085,"low":2065,"close":2065,"change":2066,"percent_change":1531,"volume":996,"transactions":9,"vwap":2065},"2025-06-18",31.176,0.052,{"date":2068,"open":1139,"high":2048,"low":2059,"close":2069,"change":2070,"percent_change":2071,"volume":1302,"transactions":9,"vwap":2069},"2025-06-17",31.124,-0.315,-1,{"date":2073,"open":2074,"high":2074,"low":2075,"close":2075,"change":2076,"percent_change":1268,"volume":683,"transactions":9,"vwap":2075},"2025-06-16",31.55,31.439,0.138,{"date":2078,"open":2079,"high":2080,"low":2081,"close":2082,"change":2083,"percent_change":935,"volume":2084,"transactions":9,"vwap":2082},"2025-06-13",31.26,31.41,31.24,31.301,-0.363,3700,{"date":2086,"open":2087,"high":2087,"low":2088,"close":2088,"change":1229,"percent_change":1955,"volume":996,"transactions":9,"vwap":2088},"2025-06-12",31.67,31.664,{"date":2090,"open":2091,"high":2092,"low":2093,"close":2094,"change":1989,"percent_change":752,"volume":1047,"transactions":9,"vwap":2094},"2025-06-11",31.552,31.61,31.42,31.467,{"date":2096,"open":1163,"high":2097,"low":1163,"close":2097,"change":2098,"percent_change":1683,"volume":911,"transactions":9,"vwap":2097},"2025-06-10",31.495,0.047,{"date":2100,"open":2101,"high":2102,"low":2103,"close":2103,"change":2104,"percent_change":1370,"volume":1047,"transactions":9,"vwap":2103},"2025-06-09",31.461,31.505,31.448,0.058,{"date":2106,"open":1093,"high":2107,"low":2108,"close":2108,"change":738,"percent_change":811,"volume":2109,"transactions":9,"vwap":2108},"2025-06-06",31.43,31.39,3500,{"date":2111,"open":2107,"high":2107,"low":1092,"close":1092,"change":752,"percent_change":2112,"volume":1047,"transactions":9,"vwap":1092},"2025-06-05",-0.29,{"date":2114,"open":1140,"high":2115,"low":2116,"close":1093,"change":784,"percent_change":651,"volume":760,"transactions":9,"vwap":1093},"2025-06-04",31.408,31.34,{"date":2118,"open":2119,"high":2120,"low":2119,"close":2120,"change":2121,"percent_change":691,"volume":996,"transactions":9,"vwap":2120},"2025-06-03",31.249,31.265,-0.142,{"date":2123,"open":2079,"high":2124,"low":2079,"close":2124,"change":2125,"percent_change":98,"volume":2126,"transactions":9,"vwap":2124},"2025-06-02",31.407,0.167,236800,{"date":2128,"open":2129,"high":2081,"low":2130,"close":2081,"change":2131,"percent_change":590,"volume":753,"transactions":9,"vwap":2081},"2025-05-30",31.19,31.17,0.077,{"date":2133,"open":2134,"high":2135,"low":2136,"close":2135,"change":1262,"percent_change":1535,"volume":1729,"transactions":9,"vwap":2135},"2025-05-29",31.07,31.163,31.059999,{"date":2138,"open":2139,"high":2140,"low":2139,"close":2141,"change":1709,"percent_change":168,"volume":753,"transactions":9,"vwap":2141},"2025-05-28",31.01,31.059,31.052999,{"date":2143,"open":2079,"high":2042,"low":2079,"close":2144,"change":2145,"percent_change":2146,"volume":1097,"transactions":9,"vwap":2144},"2025-05-27",31.275,0.255,0.82,{"date":2148,"open":2149,"high":2150,"low":2149,"close":2150,"change":1128,"percent_change":409,"volume":1729,"transactions":9,"vwap":2150},"2025-05-23",30.95,31.02,{"date":2152,"open":2153,"high":2053,"low":2153,"close":2154,"change":2155,"percent_change":481,"volume":1487,"transactions":9,"vwap":2154},"2025-05-22",30.935,30.938,-0.042,{"date":2157,"open":2130,"high":2129,"low":2158,"close":2159,"change":2026,"percent_change":70,"volume":2160,"transactions":9,"vwap":2159},"2025-05-21",30.92,30.98,7000,{"date":2162,"open":387,"high":2163,"low":387,"close":2163,"change":1369,"percent_change":681,"volume":874,"transactions":9,"vwap":2163},"2025-05-20",31.14,{"date":2165,"open":2149,"high":2166,"low":2149,"close":2166,"change":1980,"percent_change":133,"volume":774,"transactions":9,"vwap":2166},"2025-05-19",31.08,{"date":2168,"open":2169,"high":2149,"low":2170,"close":2154,"change":2171,"percent_change":1725,"volume":981,"transactions":9,"vwap":2154},"2025-05-16",30.9,30.88,0.041,{"date":2173,"open":2158,"high":2055,"low":2174,"close":2174,"change":2175,"percent_change":1471,"volume":903,"transactions":9,"vwap":2174},"2025-05-15",30.897,0.201,{"date":2177,"open":1086,"high":2178,"low":2179,"close":2180,"change":2181,"percent_change":1046,"volume":1155,"transactions":9,"vwap":2180},"2025-05-14",30.8,30.67,30.696,-0.093,{"date":2183,"open":1086,"high":1100,"low":2184,"close":2185,"change":1237,"percent_change":1683,"volume":2186,"transactions":9,"vwap":2185},"2025-05-13",30.75,30.789,5700,{"date":2188,"open":2178,"high":2178,"low":2189,"close":2190,"change":2191,"percent_change":752,"volume":792,"transactions":9,"vwap":2190},"2025-05-12",30.7,30.743,-0.029,{"date":2193,"open":2194,"high":1100,"low":2184,"close":2195,"change":2098,"percent_change":1683,"volume":683,"transactions":9,"vwap":2195},"2025-05-09",30.76,30.772,{"date":2197,"open":2178,"high":2178,"low":2198,"close":2199,"change":980,"percent_change":207,"volume":2200,"transactions":9,"vwap":2199},"2025-05-08",30.71,30.725,7500,{"date":2202,"open":2203,"high":2204,"low":2205,"close":2206,"change":804,"percent_change":1014,"volume":929,"transactions":9,"vwap":2206},"2025-05-07",30.835,30.85,30.78,30.825,{"date":2208,"open":1068,"high":2209,"low":1068,"close":2209,"change":1486,"percent_change":1526,"volume":1302,"transactions":9,"vwap":2209},"2025-05-06",30.89,{"date":2211,"open":2212,"high":2170,"low":2212,"close":2170,"change":738,"percent_change":811,"volume":1047,"transactions":9,"vwap":2170},"2025-05-05",30.84,{"date":2214,"open":2215,"high":2216,"low":1074,"close":2178,"change":582,"percent_change":830,"volume":760,"transactions":9,"vwap":2178},"2025-05-02",30.82,30.83,{"date":2218,"open":1086,"high":2219,"low":2189,"close":2189,"change":752,"percent_change":2112,"volume":2220,"transactions":9,"vwap":2189},"2025-05-01",30.802,6300,{"date":2222,"open":2223,"high":1086,"low":2223,"close":1086,"change":2224,"percent_change":835,"volume":2225,"transactions":9,"vwap":1086},"2025-04-30",30.74,-0.035,6400,{"date":2227,"open":2204,"high":2204,"low":2206,"close":2206,"change":2131,"percent_change":590,"volume":996,"transactions":9,"vwap":2206},"2025-04-29",{"date":2229,"open":2230,"high":2231,"low":2230,"close":2231,"change":1976,"percent_change":785,"volume":719,"transactions":9,"vwap":2231},"2025-04-28",30.65,30.748,{"date":2233,"open":2234,"high":2235,"low":2234,"close":2235,"change":1289,"percent_change":1263,"volume":996,"transactions":9,"vwap":2235},"2025-04-25",30.52,30.627,{"date":178,"open":174,"high":2237,"low":174,"close":2237,"change":2238,"percent_change":1269,"volume":1015,"transactions":9,"vwap":2237},30.529,0.399]