[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-SAMM":3,"homepage-market-summary":26,"stock-historical-SAMM":148},{"ticker":4,"date":5,"profile":6,"dividend":12,"quote":16},"SAMM","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},"Strategas Macro Momentum ETF","NYSE Arca",null,"ETF",true,{"dividend_yield":13,"annual_dividend":14,"frequency":15,"next_ex_date":9},0.8517,0.3106,"Annual",{"close":17,"open":18,"high":18,"low":17,"prev_close":19,"change":20,"percent_change":-6,"volume":21,"transactions":9,"vwap":9,"high_52w":18,"low_52w":22,"avg_volume_52w":23,"range_52w_percent":24,"record_count":25},36.47,36.64,36.471,-0.001,72595.027442,28.349,4152.184634717131,97.9,629,{"status":27,"indices":28,"watchlist":72,"sectors":73,"benchmarks":129},"success",[29,36,43,50,57,65],{"symbol":30,"name":31,"price":32,"change":33,"pct_change":34,"is_up":11,"sparkline":35,"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":37,"name":38,"price":39,"change":40,"pct_change":41,"is_up":11,"sparkline":42,"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":44,"name":45,"price":46,"change":47,"pct_change":48,"is_up":11,"sparkline":49,"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":51,"name":52,"price":53,"change":54,"pct_change":55,"is_up":11,"sparkline":56,"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":58,"name":59,"price":60,"change":61,"pct_change":62,"is_up":63,"sparkline":64,"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":66,"name":67,"price":68,"change":69,"pct_change":70,"is_up":63,"sparkline":71,"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",[],[74,79,84,89,94,99,104,109,114,119,124],{"name":75,"etf":76,"change":77,"price":78,"is_up":11},"Technology","XLK",0.53,202,{"name":80,"etf":81,"change":82,"price":83,"is_up":11},"Financials","XLF",0.24,54.01,{"name":85,"etf":86,"change":87,"price":88,"is_up":63},"Healthcare","XLV",-0.17,167.09,{"name":90,"etf":91,"change":92,"price":93,"is_up":11},"Consumer Cycl","XLY",1.2,111.75,{"name":95,"etf":96,"change":97,"price":98,"is_up":11},"Consumer Staples","XLP",0.9,81.77,{"name":100,"etf":101,"change":102,"price":103,"is_up":11},"Energy","XLE",0.47,63.75,{"name":105,"etf":106,"change":107,"price":108,"is_up":11},"Industrials","XLI",0.87,171.58,{"name":110,"etf":111,"change":112,"price":113,"is_up":11},"Materials","XLB",0.46,49.73,{"name":115,"etf":116,"change":117,"price":118,"is_up":11},"Real Estate","XLRE",1.06,41.1,{"name":120,"etf":121,"change":122,"price":123,"is_up":11},"Utilities","XLU",2.98,41.16,{"name":125,"etf":126,"change":127,"price":128,"is_up":11},"Comm Services","XLC",0.04,111.65,[130,135,139,143],{"ticker":131,"name":132,"price":133,"change":134,"is_up":11},"SPY","SPDR S&P 500 ETF",779.09,0.55,{"ticker":136,"name":137,"price":138,"change":112,"is_up":11},"QQQ","Invesco QQQ Trust",759.69,{"ticker":140,"name":141,"price":142,"change":41,"is_up":11},"DIA","SPDR Dow Jones ETF",514.56,{"ticker":144,"name":145,"price":146,"change":147,"is_up":63},"IWM","iShares Russell 2000",281.37,-0.71,{"ticker":4,"total_count":149,"page":150,"page_size":151,"total_pages":150,"summary":152,"data":158},365,1,1000,{"period_high":18,"period_low":153,"average_volume":154,"total_volume":155,"period_return":156,"latest_close":17,"start_date":157,"end_date":5},24.223,3379,1233198.343314,50.56,"2025-04-24",[159,162,171,181,192,202,213,224,232,243,252,262,272,282,292,300,309,319,330,340,347,356,364,373,382,392,402,410,419,429,438,447,457,467,476,486,496,506,514,523,531,540,550,559,568,577,586,595,603,612,622,630,639,649,658,662,672,681,690,699,707,714,721,727,735,744,752,759,765,773,781,787,794,802,809,817,824,832,838,845,851,858,865,873,879,886,894,902,910,917,925,933,939,946,953,960,966,972,978,984,988,994,1000,1007,1014,1020,1027,1033,1041,1045,1050,1053,1060,1066,1073,1079,1086,1092,1098,1103,1109,1114,1119,1122,1127,1133,1139,1144,1152,1157,1164,1171,1177,1185,1191,1195,1201,1207,1214,1219,1226,1231,1236,1243,1249,1257,1266,1272,1278,1285,1293,1300,1307,1312,1316,1322,1327,1331,1338,1342,1348,1353,1360,1366,1370,1375,1379,1386,1392,1397,1403,1407,1414,1421,1425,1431,1438,1440,1445,1452,1459,1462,1468,1473,1477,1482,1486,1491,1495,1500,1504,1508,1512,1518,1524,1528,1532,1536,1540,1547,1552,1557,1561,1565,1568,1572,1576,1581,1585,1591,1595,1602,1606,1611,1615,1622,1627,1634,1639,1645,1649,1658,1664,1668,1673,1678,1681,1686,1691,1695,1699,1703,1708,1714,1719,1724,1729,1734,1740,1745,1750,1753,1757,1761,1768,1773,1777,1783,1788,1792,1798,1802,1807,1812,1818,1822,1828,1832,1837,1841,1848,1854,1859,1865,1871,1874,1878,1881,1885,1889,1894,1900,1906,1912,1918,1924,1929,1934,1938,1944,1949,1954,1959,1965,1972,1978,1981,1986,1991,1996,2002,2008,2013,2017,2022,2027,2034,2043,2049,2057,2063,2067,2071,2076,2080,2085,2091,2094,2099,2103,2108,2112,2116,2121,2126,2132,2138,2143,2147,2151,2155,2159,2162,2167,2174,2178,2182,2187,2192,2197,2200,2203,2209,2215,2220,2223,2228,2233,2237,2240,2243,2251,2255,2261,2267,2273,2279,2283,2289,2293,2300,2304,2308,2315,2320,2326,2330,2334,2338,2343,2349,2353,2360,2364,2368],{"date":5,"open":18,"high":18,"low":17,"close":17,"change":20,"percent_change":-6,"volume":21,"transactions":160,"vwap":161},35,36.5172,{"date":163,"open":164,"high":165,"low":164,"close":19,"change":166,"percent_change":167,"volume":168,"transactions":169,"vwap":170},"2026-10-05",36.16,36.52,0.301,0.83,3473.2327,46,36.361,{"date":172,"open":173,"high":174,"low":173,"close":175,"change":176,"percent_change":177,"volume":178,"transactions":179,"vwap":180},"2026-10-02",36.05,36.18,36.17,0.4727,1.32,10570.8427,76,36.1615,{"date":182,"open":183,"high":184,"low":185,"close":186,"change":187,"percent_change":188,"volume":189,"transactions":190,"vwap":191},"2026-10-01",35.2899,35.72,35.14,35.6973,0.3232,0.91,7084.6037,72,35.3646,{"date":193,"open":194,"high":195,"low":196,"close":196,"change":197,"percent_change":198,"volume":199,"transactions":200,"vwap":201},"2026-09-30",35.45,35.63,35.3741,0.0388,0.11,1743.3807,39,35.5179,{"date":203,"open":204,"high":205,"low":206,"close":207,"change":208,"percent_change":209,"volume":210,"transactions":211,"vwap":212},"2026-09-29",35.29,35.405,35.2199,35.3353,0.3237,0.92,2392.373897,52,35.2895,{"date":214,"open":215,"high":216,"low":217,"close":218,"change":219,"percent_change":220,"volume":221,"transactions":222,"vwap":223},"2026-09-28",34.79,35.08,34.525,35.0116,-0.4133,-1.17,3999.6727,57,34.87,{"date":225,"open":204,"high":226,"low":204,"close":227,"change":228,"percent_change":229,"volume":230,"transactions":169,"vwap":231},"2026-09-25",35.49,35.4249,0.2767,0.79,4224.353492,35.4351,{"date":233,"open":234,"high":235,"low":236,"close":237,"change":238,"percent_change":239,"volume":240,"transactions":241,"vwap":242},"2026-09-24",34.93,35.2,34.77,35.1482,-0.0933,-0.26,1562.5447,49,34.9874,{"date":244,"open":204,"high":204,"low":245,"close":246,"change":247,"percent_change":248,"volume":249,"transactions":250,"vwap":251},"2026-09-23",35.13,35.2415,-0.0559,-0.16,1215.9587,40,35.1996,{"date":253,"open":254,"high":255,"low":256,"close":255,"change":257,"percent_change":258,"volume":259,"transactions":260,"vwap":261},"2026-09-22",35.235,35.2974,35.09,0.3096,0.88,2584.9587,42,35.1888,{"date":263,"open":264,"high":265,"low":264,"close":266,"change":267,"percent_change":268,"volume":269,"transactions":270,"vwap":271},"2026-09-21",34.84,35.07,34.9878,0.6475,1.89,5822.7657,61,35.0097,{"date":273,"open":274,"high":275,"low":276,"close":275,"change":277,"percent_change":278,"volume":279,"transactions":280,"vwap":281},"2026-09-18",34.09,34.3403,34.04,0.1257,0.37,1101.9587,28,34.0905,{"date":283,"open":284,"high":285,"low":284,"close":286,"change":287,"percent_change":288,"volume":289,"transactions":290,"vwap":291},"2026-09-17",34.125,34.3,34.2146,0.9166,2.75,1940.4587,53,34.2654,{"date":293,"open":294,"high":294,"low":295,"close":295,"change":296,"percent_change":107,"volume":297,"transactions":298,"vwap":299},"2026-09-16",33.65,33.298,0.2882,680.4047,41,33.5003,{"date":301,"open":302,"high":302,"low":303,"close":304,"change":305,"percent_change":306,"volume":307,"transactions":260,"vwap":308},"2026-09-15",33.269,32.9401,33.0098,0.0019,0.01,2753.0937,33.0121,{"date":310,"open":311,"high":312,"low":313,"close":313,"change":314,"percent_change":315,"volume":316,"transactions":317,"vwap":318},"2026-09-14",33.1,33.24,33.0079,-1.0406,-3.06,505.866297,45,33.1533,{"date":320,"open":321,"high":322,"low":323,"close":324,"change":325,"percent_change":326,"volume":327,"transactions":328,"vwap":329},"2026-09-11",34.13,34.26,34.01,34.0485,0.5111,1.52,28499.914686,310,34.1259,{"date":331,"open":332,"high":333,"low":334,"close":334,"change":335,"percent_change":336,"volume":337,"transactions":338,"vwap":339},"2026-09-10",33.87,33.91,33.5374,-0.7285,-2.13,34769.2017,55,33.753,{"date":341,"open":342,"high":342,"low":342,"close":342,"change":343,"percent_change":41,"volume":344,"transactions":345,"vwap":346},"2026-09-09",34.2659,0.1653,551.3947,44,34.3121,{"date":348,"open":349,"high":350,"low":349,"close":351,"change":352,"percent_change":353,"volume":354,"transactions":250,"vwap":355},"2026-09-08",33.669,34.29,34.1006,0.8421,2.53,21502.2317,34.2496,{"date":357,"open":311,"high":358,"low":359,"close":358,"change":360,"percent_change":361,"volume":362,"transactions":169,"vwap":363},"2026-09-04",33.2585,33.07,0.6903,2.12,3879.9587,33.2134,{"date":365,"open":366,"high":367,"low":368,"close":367,"change":369,"percent_change":97,"volume":370,"transactions":371,"vwap":372},"2026-09-03",32.54,32.5682,32.48,0.2911,572.4587,43,32.4234,{"date":374,"open":375,"high":376,"low":377,"close":376,"change":378,"percent_change":379,"volume":380,"transactions":298,"vwap":381},"2026-09-02",32.085,32.2771,31.915,0.2198,0.69,1375.9267,32.0638,{"date":383,"open":384,"high":385,"low":386,"close":386,"change":387,"percent_change":388,"volume":389,"transactions":390,"vwap":391},"2026-09-01",32.13,32.14,32.0573,-0.6053,-1.85,2143.9587,51,32.1056,{"date":393,"open":394,"high":395,"low":396,"close":395,"change":397,"percent_change":398,"volume":399,"transactions":400,"vwap":401},"2026-08-31",32.64,32.6626,32.4799,0.0948,0.29,1445.2657,54,32.5521,{"date":403,"open":404,"high":404,"low":405,"close":405,"change":406,"percent_change":407,"volume":408,"transactions":260,"vwap":409},"2026-08-28",33.05,32.5678,-1.0222,-3.04,2628.9587,32.9744,{"date":411,"open":412,"high":413,"low":414,"close":413,"change":48,"percent_change":415,"volume":416,"transactions":417,"vwap":418},"2026-08-27",33.35,33.59,33.28,1.48,15756.7157,74,33.3374,{"date":420,"open":421,"high":422,"low":423,"close":311,"change":424,"percent_change":425,"volume":426,"transactions":427,"vwap":428},"2026-08-26",32.96,33.11,32.87,0.3658,1.12,2497.4117,47,33.0419,{"date":430,"open":431,"high":432,"low":431,"close":433,"change":434,"percent_change":435,"volume":436,"transactions":200,"vwap":437},"2026-08-25",32.705,32.77,32.7342,0.3162,0.98,1607.9587,32.7263,{"date":439,"open":440,"high":441,"low":442,"close":441,"change":443,"percent_change":444,"volume":445,"transactions":222,"vwap":446},"2026-08-24",32.32,32.418,32.305,-0.3476,-1.06,1748.451,32.3191,{"date":448,"open":432,"high":449,"low":450,"close":451,"change":452,"percent_change":453,"volume":454,"transactions":455,"vwap":456},"2026-08-21",32.795,32.73,32.7656,0.3356,1.03,3700.0117,50,32.7671,{"date":458,"open":459,"high":460,"low":461,"close":462,"change":69,"percent_change":463,"volume":464,"transactions":465,"vwap":466},"2026-08-20",32.67,32.75,32.42,32.43,-1.55,4417.592941,65,32.5812,{"date":468,"open":469,"high":470,"low":469,"close":470,"change":471,"percent_change":472,"volume":473,"transactions":474,"vwap":475},"2026-08-19",32.74,32.94,0.8349,2.6,596.2197,36,32.8716,{"date":477,"open":478,"high":478,"low":479,"close":480,"change":481,"percent_change":482,"volume":483,"transactions":484,"vwap":485},"2026-08-18",32.34,32.08,32.1051,-0.6549,-2,2118.9587,56,32.1211,{"date":487,"open":460,"high":488,"low":489,"close":490,"change":491,"percent_change":492,"volume":493,"transactions":494,"vwap":495},"2026-08-17",32.88,32.71,32.76,0.2474,0.76,4825.2627,62,32.7948,{"date":497,"open":498,"high":489,"low":499,"close":500,"change":501,"percent_change":502,"volume":503,"transactions":504,"vwap":505},"2026-08-14",32.7,32.4801,32.5126,0.1056,0.33,1896.07657,38,32.65,{"date":507,"open":508,"high":509,"low":510,"close":510,"change":511,"percent_change":77,"volume":512,"transactions":211,"vwap":513},"2026-08-13",32.41,32.529,32.407,0.1717,4322.927903,32.4929,{"date":515,"open":516,"high":517,"low":384,"close":518,"change":519,"percent_change":520,"volume":521,"transactions":371,"vwap":522},"2026-08-12",32.19,32.265,32.2353,0.541,1.71,3179.4227,32.1851,{"date":524,"open":525,"high":525,"low":526,"close":526,"change":527,"percent_change":528,"volume":529,"transactions":280,"vwap":530},"2026-08-11",31.74,31.6943,0.1213,0.38,762.0127,31.7297,{"date":532,"open":533,"high":533,"low":534,"close":534,"change":535,"percent_change":536,"volume":537,"transactions":538,"vwap":539},"2026-08-10",31.69,31.573,0.2648,0.85,1659.2747,32,31.6446,{"date":541,"open":542,"high":543,"low":542,"close":544,"change":545,"percent_change":546,"volume":547,"transactions":548,"vwap":549},"2026-08-07",31.16,31.36,31.3082,0.402,1.3,3177.9587,29,31.3002,{"date":551,"open":552,"high":553,"low":554,"close":554,"change":555,"percent_change":556,"volume":557,"transactions":371,"vwap":558},"2026-08-06",31.1,31.28,30.9062,-0.2836,-0.91,3633.8218,31.1036,{"date":560,"open":561,"high":561,"low":562,"close":562,"change":563,"percent_change":564,"volume":565,"transactions":566,"vwap":567},"2026-08-05",31.54,31.1898,-0.1122,-0.36,1550.8218,30,31.5093,{"date":569,"open":570,"high":571,"low":572,"close":571,"change":573,"percent_change":574,"volume":575,"transactions":538,"vwap":576},"2026-08-04",31.01,31.302,30.98,0.667,2.18,1674.8218,31.0751,{"date":578,"open":579,"high":580,"low":579,"close":581,"change":582,"percent_change":583,"volume":584,"transactions":474,"vwap":585},"2026-08-03",30.42,30.66,30.635,0.0982,0.32,4915.1478,30.6016,{"date":587,"open":588,"high":589,"low":588,"close":590,"change":591,"percent_change":592,"volume":593,"transactions":298,"vwap":594},"2026-07-31",30.45,30.58,30.5368,0.1268,0.42,996.9638,30.4916,{"date":596,"open":597,"high":598,"low":597,"close":598,"change":599,"percent_change":600,"volume":601,"transactions":390,"vwap":602},"2026-07-30",30.08,30.41,0.8,2.7,5873.8218,30.2064,{"date":604,"open":605,"high":606,"low":607,"close":607,"change":608,"percent_change":609,"volume":610,"transactions":241,"vwap":611},"2026-07-29",29.92,30.1,29.61,-0.82,-2.69,8373.4238,29.7754,{"date":613,"open":614,"high":615,"low":614,"close":616,"change":617,"percent_change":618,"volume":619,"transactions":620,"vwap":621},"2026-07-28",30.14,30.44,30.43,-0.58,-1.87,2240.8218,37,30.3896,{"date":623,"open":624,"high":624,"low":625,"close":570,"change":626,"percent_change":627,"volume":628,"transactions":345,"vwap":629},"2026-07-27",31.05,30.78,-0.3064,-0.98,1284.8218,30.9096,{"date":631,"open":632,"high":633,"low":634,"close":634,"change":635,"percent_change":636,"volume":637,"transactions":538,"vwap":638},"2026-07-24",31.42,31.59,31.3164,-0.2544,-0.81,1196.8618,31.5088,{"date":640,"open":641,"high":642,"low":643,"close":644,"change":645,"percent_change":646,"volume":647,"transactions":494,"vwap":648},"2026-07-23",31.835,31.86,31.5501,31.5708,0.0008,0,3325.1368,31.7354,{"date":650,"open":651,"high":533,"low":652,"close":653,"change":654,"percent_change":655,"volume":656,"transactions":317,"vwap":657},"2026-07-22",31.65,31.55,31.57,0.02,0.06,4373.8218,31.6204,{"date":659,"open":632,"high":652,"low":632,"close":652,"change":167,"percent_change":600,"volume":660,"transactions":400,"vwap":661},"2026-07-21",4215.792329,31.485,{"date":663,"open":664,"high":665,"low":666,"close":666,"change":667,"percent_change":668,"volume":669,"transactions":670,"vwap":671},"2026-07-20",31.09,31.0901,30.72,-0.1751,-0.57,4264.1448,64,30.861,{"date":673,"open":674,"high":675,"low":674,"close":676,"change":677,"percent_change":678,"volume":679,"transactions":200,"vwap":680},"2026-07-17",30.5,30.95,30.8951,-0.0397,-0.13,6798.8218,30.7394,{"date":682,"open":683,"high":683,"low":684,"close":685,"change":686,"percent_change":687,"volume":688,"transactions":566,"vwap":689},"2026-07-16",31.31,30.89,30.9348,-0.3952,-1.26,1064.7099,31.1167,{"date":691,"open":692,"high":692,"low":693,"close":694,"change":695,"percent_change":696,"volume":697,"transactions":290,"vwap":698},"2026-07-15",31.5099,31,31.33,-0.2765,-0.87,1550.225757,31.3079,{"date":700,"open":633,"high":701,"low":561,"close":702,"change":703,"percent_change":704,"volume":705,"transactions":484,"vwap":706},"2026-07-14",31.64,31.6065,0.2965,0.95,3400.2099,31.5858,{"date":708,"open":709,"high":709,"low":683,"close":683,"change":710,"percent_change":711,"volume":712,"transactions":338,"vwap":713},"2026-07-13",31.5,-0.32,-1.01,1877.1289,31.3794,{"date":715,"open":716,"high":716,"low":717,"close":718,"change":678,"percent_change":719,"volume":720,"transactions":9,"vwap":718},"2026-07-10",31.75,31.62,31.63,-0.41,5200,{"date":722,"open":723,"high":723,"low":724,"close":724,"change":725,"percent_change":326,"volume":726,"transactions":9,"vwap":724},"2026-07-09",32.02,31.76,0.477,3100,{"date":728,"open":729,"high":730,"low":731,"close":730,"change":732,"percent_change":733,"volume":734,"transactions":9,"vwap":730},"2026-07-08",31.055,31.283,31.030001,-0.067,-0.21,3000,{"date":736,"open":737,"high":738,"low":739,"close":740,"change":741,"percent_change":742,"volume":743,"transactions":9,"vwap":740},"2026-07-07",31.131,31.41,31.12,31.35,-0.474,-1.49,2700,{"date":745,"open":538,"high":746,"low":747,"close":748,"change":749,"percent_change":750,"volume":751,"transactions":9,"vwap":748},"2026-07-06",32.09,31.82,31.824,0.35,1.11,2800,{"date":753,"open":652,"high":701,"low":754,"close":755,"change":756,"percent_change":757,"volume":758,"transactions":9,"vwap":755},"2026-07-02",31.365,31.474,-0.284,-0.89,1900,{"date":760,"open":538,"high":723,"low":761,"close":761,"change":762,"percent_change":763,"volume":764,"transactions":9,"vwap":761},"2026-07-01",31.758,-0.572,-1.77,2100,{"date":766,"open":767,"high":768,"low":767,"close":769,"change":770,"percent_change":771,"volume":772,"transactions":9,"vwap":769},"2026-06-30",32.15,32.36,32.33,0.263,0.82,3600,{"date":774,"open":775,"high":776,"low":652,"close":777,"change":778,"percent_change":779,"volume":780,"transactions":9,"vwap":777},"2026-06-29",31.81,32.075001,32.067001,0.387,1.22,2900,{"date":782,"open":701,"high":783,"low":718,"close":784,"change":62,"percent_change":785,"volume":786,"transactions":9,"vwap":784},"2026-06-26",31.92,31.68,-2.22,7100,{"date":788,"open":789,"high":789,"low":790,"close":791,"change":792,"percent_change":107,"volume":793,"transactions":9,"vwap":791},"2026-06-25",32.5,32.26,32.4,0.28,15900,{"date":795,"open":538,"high":796,"low":797,"close":798,"change":799,"percent_change":800,"volume":801,"transactions":9,"vwap":798},"2026-06-24",32.125,31.94,32.12,-0.463,-1.42,6700,{"date":803,"open":423,"high":423,"low":804,"close":805,"change":806,"percent_change":807,"volume":808,"transactions":9,"vwap":805},"2026-06-23",32.57,32.583,-0.947,-2.82,25600,{"date":810,"open":811,"high":812,"low":813,"close":812,"change":814,"percent_change":815,"volume":816,"transactions":9,"vwap":812},"2026-06-22",33.4,33.53,33.38,0.62,1.88,9100,{"date":818,"open":819,"high":820,"low":821,"close":819,"change":528,"percent_change":822,"volume":823,"transactions":9,"vwap":819},"2026-06-18",32.91,33,32.86,1.17,7000,{"date":825,"open":826,"high":820,"low":827,"close":828,"change":829,"percent_change":830,"volume":831,"transactions":9,"vwap":828},"2026-06-17",32.81,32.505,32.53,-0.03,-0.09,10800,{"date":833,"open":819,"high":819,"low":834,"close":834,"change":835,"percent_change":836,"volume":837,"transactions":9,"vwap":834},"2026-06-16",32.56,-0.43,-1.3,3200,{"date":839,"open":840,"high":841,"low":470,"close":842,"change":843,"percent_change":492,"volume":844,"transactions":9,"vwap":842},"2026-06-15",32.95,33.035,32.99,0.249,2000,{"date":846,"open":489,"high":490,"low":847,"close":848,"change":849,"percent_change":117,"volume":850,"transactions":9,"vwap":848},"2026-06-12",32.66,32.741,0.342,2200,{"date":852,"open":853,"high":854,"low":853,"close":855,"change":92,"percent_change":856,"volume":857,"transactions":9,"vwap":855},"2026-06-11",31.71,32.45,32.399,3.85,3700,{"date":859,"open":538,"high":860,"low":861,"close":861,"change":862,"percent_change":863,"volume":864,"transactions":9,"vwap":861},"2026-06-10",32.049999,31.199,-0.897,-2.79,1400,{"date":866,"open":867,"high":867,"low":868,"close":869,"change":870,"percent_change":871,"volume":872,"transactions":9,"vwap":869},"2026-06-09",32.52,31.3,32.096001,-0.383,-1.18,3500,{"date":874,"open":804,"high":459,"low":875,"close":875,"change":876,"percent_change":877,"volume":878,"transactions":9,"vwap":875},"2026-06-08",32.479,0.31,0.96,4100,{"date":880,"open":881,"high":881,"low":882,"close":882,"change":883,"percent_change":884,"volume":885,"transactions":9,"vwap":882},"2026-06-05",32.31,32.169,-1.521,-4.51,600,{"date":887,"open":888,"high":889,"low":888,"close":890,"change":891,"percent_change":892,"volume":893,"transactions":9,"vwap":890},"2026-06-04",33.44,33.88,33.69,0.09,0.27,1700,{"date":895,"open":896,"high":896,"low":897,"close":898,"change":899,"percent_change":900,"volume":901,"transactions":9,"vwap":898},"2026-06-03",33.77,33.5,33.6,-0.42,-1.23,6000,{"date":903,"open":904,"high":905,"low":906,"close":907,"change":908,"percent_change":909,"volume":901,"transactions":9,"vwap":907},"2026-06-02",33.94,34.15,33.915,34.02,0.5,1.49,{"date":911,"open":812,"high":912,"low":897,"close":913,"change":914,"percent_change":915,"volume":916,"transactions":9,"vwap":913},"2026-06-01",33.64,33.52,0.069,0.21,7300,{"date":918,"open":919,"high":920,"low":921,"close":920,"change":922,"percent_change":923,"volume":924,"transactions":9,"vwap":920},"2026-05-29",33.31,33.451,33.308,0.241,0.73,1300,{"date":926,"open":927,"high":928,"low":927,"close":929,"change":930,"percent_change":931,"volume":932,"transactions":9,"vwap":929},"2026-05-28",32.83,33.27,33.21,0.436,1.33,1500,{"date":934,"open":935,"high":936,"low":791,"close":936,"change":937,"percent_change":492,"volume":938,"transactions":9,"vwap":936},"2026-05-27",32.46,32.774,0.246,4600,{"date":940,"open":941,"high":941,"low":942,"close":942,"change":943,"percent_change":944,"volume":945,"transactions":9,"vwap":942},"2026-05-26",32.58,32.528,0.438,1.36,1100,{"date":947,"open":948,"high":949,"low":950,"close":746,"change":951,"percent_change":952,"volume":857,"transactions":9,"vwap":746},"2026-05-22",31.96,32.155,31.93,0.6,1.91,{"date":954,"open":955,"high":956,"low":957,"close":956,"change":958,"percent_change":877,"volume":959,"transactions":9,"vwap":956},"2026-05-21",31.43,31.49,31.4,0.3,800,{"date":961,"open":962,"high":963,"low":962,"close":963,"change":583,"percent_change":964,"volume":965,"transactions":9,"vwap":963},"2026-05-20",31.155,31.19,1.04,500,{"date":967,"open":968,"high":731,"low":968,"close":969,"change":970,"percent_change":696,"volume":971,"transactions":9,"vwap":969},"2026-05-19",30.54,30.87,-0.27,4400,{"date":973,"open":974,"high":974,"low":975,"close":976,"change":977,"percent_change":220,"volume":959,"transactions":9,"vwap":976},"2026-05-18",31.22,31.049999,31.14,-0.37,{"date":979,"open":980,"high":980,"low":981,"close":982,"change":608,"percent_change":983,"volume":751,"transactions":9,"vwap":982},"2026-05-15",31.58,31.425,31.51,-2.54,{"date":985,"open":538,"high":478,"low":538,"close":769,"change":986,"percent_change":134,"volume":987,"transactions":9,"vwap":769},"2026-05-14",0.177,3800,{"date":989,"open":783,"high":990,"low":783,"close":991,"change":992,"percent_change":993,"volume":938,"transactions":9,"vwap":991},"2026-05-13",32.23,32.153,0.202,0.63,{"date":995,"open":996,"high":997,"low":998,"close":997,"change":999,"percent_change":678,"volume":872,"transactions":9,"vwap":997},"2026-05-12",31.66,31.951,31.29,-0.041,{"date":1001,"open":738,"high":1002,"low":738,"close":1003,"change":1004,"percent_change":1005,"volume":1006,"transactions":9,"vwap":1003},"2026-05-11",32.18,31.992,0.414,1.31,5700,{"date":1008,"open":1009,"high":1010,"low":1009,"close":1010,"change":1011,"percent_change":1012,"volume":1013,"transactions":9,"vwap":1010},"2026-05-08",31.48,31.578,0.318,1.02,900,{"date":1015,"open":1016,"high":1016,"low":1017,"close":1017,"change":1018,"percent_change":1019,"volume":780,"transactions":9,"vwap":1017},"2026-05-07",31.925,31.26,-1.13,-3.49,{"date":1021,"open":1022,"high":1023,"low":1022,"close":1023,"change":1024,"percent_change":1025,"volume":1026,"transactions":9,"vwap":1023},"2026-05-06",31.83,32.39,0.737,2.33,8600,{"date":1028,"open":1009,"high":1029,"low":1009,"close":1030,"change":1031,"percent_change":177,"volume":1032,"transactions":9,"vwap":1030},"2026-05-05",31.656,31.653,0.413,1200,{"date":1034,"open":1035,"high":1036,"low":1037,"close":1038,"change":1039,"percent_change":1040,"volume":758,"transactions":9,"vwap":1038},"2026-05-04",31.27,31.37,31.205,31.24,-0.2,-0.64,{"date":1042,"open":1043,"high":1043,"low":1044,"close":1044,"change":710,"percent_change":711,"volume":772,"transactions":9,"vwap":1044},"2026-05-01",31.56,31.44,{"date":1046,"open":1047,"high":724,"low":1047,"close":724,"change":1048,"percent_change":1049,"volume":965,"transactions":9,"vwap":724},"2026-04-30",31.34,0.71,2.29,{"date":1051,"open":963,"high":963,"low":975,"close":975,"change":1052,"percent_change":835,"volume":965,"transactions":9,"vwap":975},"2026-04-29",-0.133,{"date":1054,"open":1055,"high":956,"low":1056,"close":1056,"change":1057,"percent_change":1058,"volume":1059,"transactions":9,"vwap":1056},"2026-04-28",31.46,31.183,-0.517,-1.63,5100,{"date":1061,"open":1062,"high":1063,"low":653,"close":1063,"change":1064,"percent_change":1065,"volume":780,"transactions":9,"vwap":1063},"2026-04-27",31.67,31.7,-0.045,-0.14,{"date":1067,"open":1068,"high":1068,"low":1069,"close":1069,"change":1070,"percent_change":1071,"volume":1072,"transactions":9,"vwap":1069},"2026-04-24",31.88,31.745,-0.191,-0.6,2500,{"date":1074,"open":538,"high":1075,"low":1076,"close":1076,"change":1077,"percent_change":1078,"volume":945,"transactions":9,"vwap":1076},"2026-04-23",32.080002,31.936,-0.014,-0.04,{"date":1080,"open":1081,"high":1081,"low":1082,"close":1083,"change":1084,"percent_change":1085,"volume":844,"transactions":9,"vwap":1083},"2026-04-22",32.0099983,31.91,31.95,0.377,1.19,{"date":1087,"open":1088,"high":1088,"low":534,"close":534,"change":1089,"percent_change":1090,"volume":1091,"transactions":9,"vwap":534},"2026-04-21",31.775,-0.12,-0.38,1800,{"date":1093,"open":1094,"high":1095,"low":1094,"close":1095,"change":1096,"percent_change":1097,"volume":924,"transactions":9,"vwap":1095},"2026-04-20",31.625,31.693,0.164,0.52,{"date":1099,"open":553,"high":1100,"low":553,"close":1100,"change":1101,"percent_change":1102,"volume":945,"transactions":9,"vwap":1100},"2026-04-17",31.529,0.071,0.23,{"date":1104,"open":1105,"high":1106,"low":1105,"close":1106,"change":1107,"percent_change":34,"volume":1108,"transactions":9,"vwap":1106},"2026-04-16",31.45,31.458,0.18,700,{"date":1110,"open":543,"high":955,"low":1017,"close":1111,"change":1112,"percent_change":608,"volume":1113,"transactions":9,"vwap":1111},"2026-04-15",31.278,-0.259,2400,{"date":1115,"open":980,"high":980,"low":956,"close":1116,"change":1117,"percent_change":1118,"volume":764,"transactions":9,"vwap":1116},"2026-04-14",31.537,-0.019,-0.06,{"date":1120,"open":868,"high":1121,"low":868,"close":1121,"change":958,"percent_change":877,"volume":743,"transactions":9,"vwap":1121},"2026-04-13",31.556,{"date":1123,"open":1105,"high":1105,"low":1124,"close":1124,"change":1125,"percent_change":564,"volume":1126,"transactions":9,"vwap":1124},"2026-04-10",31.256,-0.114,4000,{"date":1128,"open":1017,"high":1055,"low":1129,"close":1036,"change":1130,"percent_change":1131,"volume":1132,"transactions":9,"vwap":1036},"2026-04-09",31.23,0.168,0.54,6600,{"date":1134,"open":1135,"high":1136,"low":1135,"close":1136,"change":1137,"percent_change":1138,"volume":885,"transactions":9,"vwap":1136},"2026-04-08",31.125,31.202,0.671,2.2,{"date":1140,"open":616,"high":1141,"low":1142,"close":1141,"change":1143,"percent_change":306,"volume":720,"transactions":9,"vwap":1141},"2026-04-07",30.531,30.385,0.002,{"date":1145,"open":1146,"high":1146,"low":1147,"close":1148,"change":1149,"percent_change":1150,"volume":1151,"transactions":9,"vwap":1148},"2026-04-06",30.655,30.4,30.529,-0.121,-0.39,8100,{"date":1153,"open":1154,"high":1155,"low":1154,"close":1155,"change":127,"percent_change":1156,"volume":1026,"transactions":9,"vwap":1155},"2026-04-02",30.56,30.65,0.13,{"date":1158,"open":1159,"high":1159,"low":1160,"close":1161,"change":1162,"percent_change":1163,"volume":1108,"transactions":9,"vwap":1161},"2026-04-01",30.64,30.6,30.61,0.407,1.35,{"date":1165,"open":1166,"high":1167,"low":1168,"close":1167,"change":1169,"percent_change":1170,"volume":764,"transactions":9,"vwap":1167},"2026-03-31",29.96,30.203,29.85,0.685,2.32,{"date":1172,"open":1173,"high":1173,"low":1173,"close":1173,"change":1174,"percent_change":1175,"volume":1176,"transactions":9,"vwap":1173},"2026-03-30",29.518,-0.082,-0.28,300,{"date":1178,"open":1179,"high":1180,"low":1181,"close":1182,"change":1183,"percent_change":1184,"volume":1013,"transactions":9,"vwap":1182},"2026-03-27",29.745,29.8,29.54,29.6,-0.168,-0.56,{"date":1186,"open":1187,"high":1187,"low":1188,"close":1188,"change":1189,"percent_change":1190,"volume":844,"transactions":9,"vwap":1188},"2026-03-26",29.82,29.768,-0.362,-1.2,{"date":1192,"open":1193,"high":1193,"low":1193,"close":1193,"change":1194,"percent_change":107,"volume":1176,"transactions":9,"vwap":1193},"2026-03-25",30.13,0.26,{"date":1196,"open":1197,"high":1198,"low":1197,"close":1198,"change":1199,"percent_change":1200,"volume":885,"transactions":9,"vwap":1198},"2026-03-24",29.66,29.87,0.34,1.15,{"date":1202,"open":1203,"high":1203,"low":1204,"close":1204,"change":1097,"percent_change":1205,"volume":1206,"transactions":9,"vwap":1204},"2026-03-23",29.75,29.53,1.79,2300,{"date":1208,"open":1209,"high":1209,"low":1210,"close":1211,"change":1212,"percent_change":1213,"volume":1091,"transactions":9,"vwap":1211},"2026-03-20",29.37,28.96,29.01,-0.49,-1.66,{"date":1215,"open":1216,"high":1217,"low":1216,"close":1217,"change":1218,"percent_change":970,"volume":965,"transactions":9,"vwap":1217},"2026-03-19",29.258,29.5,-0.08,{"date":1220,"open":1221,"high":1222,"low":1223,"close":1223,"change":1224,"percent_change":1225,"volume":1059,"transactions":9,"vwap":1223},"2026-03-18",29.71,29.81,29.58,-0.23,-0.77,{"date":1227,"open":1228,"high":1229,"low":1222,"close":1222,"change":1230,"percent_change":1199,"volume":734,"transactions":9,"vwap":1222},"2026-03-17",29.84,29.88,0.1,{"date":1232,"open":1233,"high":1180,"low":1182,"close":1221,"change":1234,"percent_change":931,"volume":1235,"transactions":9,"vwap":1221},"2026-03-16",29.68,0.39,4200,{"date":1237,"open":1223,"high":1238,"low":1239,"close":1240,"change":1241,"percent_change":1242,"volume":987,"transactions":9,"vwap":1240},"2026-03-13",29.59,29.31,29.32,-0.34,-1.15,{"date":1244,"open":1245,"high":1245,"low":607,"close":1197,"change":1246,"percent_change":1247,"volume":1248,"transactions":9,"vwap":1197},"2026-03-12",29.83,-0.456,-1.51,10300,{"date":1250,"open":1251,"high":1252,"low":1253,"close":1254,"change":1255,"percent_change":1256,"volume":1113,"transactions":9,"vwap":1254},"2026-03-11",29.97,30.15,29.9,30.116,-0.074,-0.25,{"date":1258,"open":1259,"high":1260,"low":1261,"close":1262,"change":1263,"percent_change":1264,"volume":1265,"transactions":9,"vwap":1262},"2026-03-10",30.243,30.409,30.18,30.19,-0.02,-0.07,6400,{"date":1267,"open":1268,"high":1269,"low":1268,"close":1269,"change":1270,"percent_change":1271,"volume":758,"transactions":9,"vwap":1269},"2026-03-09",29.2,30.21,0.592,2,{"date":1273,"open":1274,"high":1274,"low":607,"close":1275,"change":1276,"percent_change":785,"volume":1277,"transactions":9,"vwap":1275},"2026-03-06",29.94,29.618,-0.671,3400,{"date":1279,"open":625,"high":625,"low":1280,"close":1281,"change":1282,"percent_change":1283,"volume":1284,"transactions":9,"vwap":1281},"2026-03-05",30.040001,30.289,-0.611,-1.98,5500,{"date":1286,"open":1287,"high":731,"low":1288,"close":1289,"change":1290,"percent_change":1291,"volume":1292,"transactions":9,"vwap":1289},"2026-03-04",30.92,30.8,30.9,-0.002,-0.01,29700,{"date":1294,"open":598,"high":570,"low":1295,"close":1296,"change":1297,"percent_change":1298,"volume":1299,"transactions":9,"vwap":1296},"2026-03-03",30.25,30.902,-0.443,-1.41,11400,{"date":1301,"open":1302,"high":1055,"low":1303,"close":1304,"change":1305,"percent_change":1263,"volume":1306,"transactions":9,"vwap":1304},"2026-03-02",31.059999,31.040001,31.345,-0.005,22400,{"date":1308,"open":542,"high":740,"low":1302,"close":740,"change":1309,"percent_change":1310,"volume":1311,"transactions":9,"vwap":740},"2026-02-27",-0.329,-1.04,16000,{"date":1313,"open":683,"high":1314,"low":683,"close":1314,"change":1315,"percent_change":592,"volume":1108,"transactions":9,"vwap":1314},"2026-02-26",31.679,0.132,{"date":1317,"open":1318,"high":1319,"low":1320,"close":1320,"change":1321,"percent_change":1194,"volume":1013,"transactions":9,"vwap":1320},"2026-02-25",31.6,31.639,31.547,0.083,{"date":1323,"open":553,"high":982,"low":553,"close":1324,"change":1325,"percent_change":1326,"volume":844,"transactions":9,"vwap":1324},"2026-02-24",31.464,0.594,1.92,{"date":1328,"open":1329,"high":969,"low":1329,"close":969,"change":239,"percent_change":1330,"volume":1072,"transactions":9,"vwap":969},"2026-02-23",30.73,-0.84,{"date":1332,"open":1333,"high":1334,"low":1335,"close":1336,"change":1337,"percent_change":1102,"volume":734,"transactions":9,"vwap":1336},"2026-02-20",31.094999,31.17,30.99,31.13,0.07,{"date":1339,"open":1336,"high":1336,"low":1302,"close":1302,"change":1340,"percent_change":1341,"volume":959,"transactions":9,"vwap":1302},"2026-02-19",-0.11,-0.35,{"date":1343,"open":1344,"high":1344,"low":1345,"close":1334,"change":1346,"percent_change":822,"volume":1347,"transactions":9,"vwap":1334},"2026-02-18",31.25,31.08,0.36,7900,{"date":1349,"open":1350,"high":1289,"low":1350,"close":1351,"change":1352,"percent_change":892,"volume":837,"transactions":9,"vwap":1351},"2026-02-17",30.51,30.81,0.084,{"date":1354,"open":1355,"high":1356,"low":1357,"close":1357,"change":1358,"percent_change":1359,"volume":844,"transactions":9,"vwap":1357},"2026-02-13",30.82,30.85,30.726,0.125,0.41,{"date":1361,"open":1362,"high":1362,"low":1363,"close":1363,"change":1364,"percent_change":1365,"volume":959,"transactions":9,"vwap":1363},"2026-02-12",31.38,30.601,-0.719,-2.3,{"date":1367,"open":683,"high":694,"low":1038,"close":1368,"change":1369,"percent_change":134,"volume":1013,"transactions":9,"vwap":1368},"2026-02-11",31.32,0.172,{"date":1371,"open":738,"high":1372,"low":1373,"close":1373,"change":1374,"percent_change":1330,"volume":780,"transactions":9,"vwap":1373},"2026-02-10",31.52,31.148,-0.263,{"date":1376,"open":868,"high":1377,"low":868,"close":1377,"change":1378,"percent_change":55,"volume":864,"transactions":9,"vwap":1377},"2026-02-09",31.411,0.142,{"date":1380,"open":1381,"high":1382,"low":1381,"close":1382,"change":1383,"percent_change":1384,"volume":1385,"transactions":9,"vwap":1382},"2026-02-06",30.855,31.269,1.004,3.32,1600,{"date":1387,"open":616,"high":616,"low":1388,"close":1389,"change":1390,"percent_change":1391,"volume":1108,"transactions":9,"vwap":1389},"2026-02-05",30.26,30.265,-0.495,-1.61,{"date":1393,"open":868,"high":740,"low":1394,"close":1394,"change":1395,"percent_change":1396,"volume":1072,"transactions":9,"vwap":1394},"2026-02-04",30.76,-0.4,-1.28,{"date":1398,"open":868,"high":1399,"low":1400,"close":542,"change":655,"percent_change":1401,"volume":1402,"transactions":9,"vwap":542},"2026-02-03",31.319,30.885,0.19,7700,{"date":1404,"open":675,"high":1405,"low":675,"close":552,"change":1359,"percent_change":1406,"volume":878,"transactions":9,"vwap":552},"2026-02-02",31.11,1.34,{"date":1408,"open":1409,"high":675,"low":1410,"close":1411,"change":1212,"percent_change":1412,"volume":1413,"transactions":9,"vwap":1411},"2026-01-30",30.93,30.55,30.69,-1.57,5800,{"date":1415,"open":693,"high":1416,"low":1417,"close":1416,"change":1418,"percent_change":1419,"volume":1420,"transactions":9,"vwap":1416},"2026-01-29",31.18,30.689,0.25,0.81,4500,{"date":1422,"open":1423,"high":1409,"low":1423,"close":1409,"change":1424,"percent_change":127,"volume":1032,"transactions":9,"vwap":1409},"2026-01-28",30.83,0.012,{"date":1426,"open":1427,"high":570,"low":1428,"close":1428,"change":1429,"percent_change":1430,"volume":1113,"transactions":9,"vwap":1428},"2026-01-27",30.94,30.918,0.198,0.64,{"date":1432,"open":1433,"high":1434,"low":1435,"close":666,"change":1436,"percent_change":1194,"volume":1437,"transactions":9,"vwap":666},"2026-01-26",30.75,30.86,30.71,0.08,13400,{"date":1439,"open":1433,"high":1433,"low":1159,"close":1159,"change":239,"percent_change":1330,"volume":764,"transactions":9,"vwap":1159},"2026-01-23",{"date":1441,"open":693,"high":1442,"low":1443,"close":1289,"change":1444,"percent_change":1199,"volume":823,"transactions":9,"vwap":1289},"2026-01-22",31.07,30.88,0.106,{"date":1446,"open":1447,"high":1289,"low":1448,"close":1449,"change":1450,"percent_change":1451,"volume":1072,"transactions":9,"vwap":1449},"2026-01-21",30.84,30.59,30.794,0.424,1.4,{"date":1453,"open":1454,"high":666,"low":1455,"close":1456,"change":668,"percent_change":1457,"volume":1458,"transactions":9,"vwap":1456},"2026-01-20",30.38,30.325,30.37,-1.84,59500,{"date":1460,"open":731,"high":975,"low":1427,"close":1427,"change":1461,"percent_change":617,"volume":971,"transactions":9,"vwap":1427},"2026-01-16",-0.18,{"date":1463,"open":1464,"high":553,"low":739,"close":739,"change":1465,"percent_change":1466,"volume":1467,"transactions":9,"vwap":739},"2026-01-15",31.173,0.237,0.77,7800,{"date":1469,"open":1329,"high":1470,"low":1329,"close":1470,"change":1471,"percent_change":1472,"volume":1013,"transactions":9,"vwap":1470},"2026-01-14",30.883,-0.264,-0.85,{"date":1474,"open":1442,"high":1475,"low":1442,"close":1476,"change":999,"percent_change":678,"volume":1072,"transactions":9,"vwap":1476},"2026-01-13",31.15,31.147,{"date":1478,"open":693,"high":1479,"low":693,"close":1480,"change":1481,"percent_change":655,"volume":1385,"transactions":9,"vwap":1480},"2026-01-12",31.2,31.188,0.018,{"date":1483,"open":1475,"high":1129,"low":1475,"close":1334,"change":1484,"percent_change":1485,"volume":924,"transactions":9,"vwap":1334},"2026-01-09",0.176,0.57,{"date":1487,"open":1409,"high":1488,"low":1409,"close":1488,"change":1489,"percent_change":1490,"volume":965,"transactions":9,"vwap":1488},"2026-01-08",30.994,-0.183,-0.59,{"date":1492,"open":974,"high":553,"low":976,"close":1493,"change":1494,"percent_change":1490,"volume":1402,"transactions":9,"vwap":1493},"2026-01-07",31.177,-0.184,{"date":1496,"open":1335,"high":1497,"low":1335,"close":1497,"change":1498,"percent_change":1499,"volume":857,"transactions":9,"vwap":1497},"2026-01-06",31.361,0.518,1.68,{"date":1501,"open":1161,"high":684,"low":1161,"close":1502,"change":1503,"percent_change":92,"volume":1113,"transactions":9,"vwap":1502},"2026-01-05",30.843,0.366,{"date":1505,"open":1506,"high":1506,"low":1506,"close":1506,"change":1507,"percent_change":1005,"volume":885,"transactions":9,"vwap":1506},"2026-01-02",30.477,0.395,{"date":1509,"open":1295,"high":1295,"low":1510,"close":1510,"change":1511,"percent_change":696,"volume":743,"transactions":9,"vwap":1510},"2025-12-31",30.082001,-0.265,{"date":1513,"open":1514,"high":1514,"low":1514,"close":1514,"change":1515,"percent_change":1516,"volume":1517,"transactions":9,"vwap":1514},"2025-12-30",30.347,-0.423,-1.37,100,{"date":1519,"open":1433,"high":1520,"low":1433,"close":1520,"change":1521,"percent_change":1522,"volume":1523,"transactions":9,"vwap":1520},"2025-12-29",30.77,-0.154,-0.5,3300,{"date":1525,"open":969,"high":675,"low":969,"close":1526,"change":1527,"percent_change":655,"volume":945,"transactions":9,"vwap":1526},"2025-12-26",30.924,0.017,{"date":1529,"open":1530,"high":1530,"low":1530,"close":1530,"change":1531,"percent_change":528,"volume":1517,"transactions":9,"vwap":1530},"2025-12-24",30.907,0.117,{"date":1533,"open":1329,"high":1534,"low":1329,"close":1534,"change":1535,"percent_change":1401,"volume":945,"transactions":9,"vwap":1534},"2025-12-23",30.79,0.057,{"date":1537,"open":1538,"high":1538,"low":1538,"close":1538,"change":1539,"percent_change":97,"volume":1176,"transactions":9,"vwap":1538},"2025-12-22",30.733,0.273,{"date":1541,"open":1542,"high":1543,"low":1456,"close":1543,"change":1544,"percent_change":1545,"volume":1546,"transactions":9,"vwap":1543},"2025-12-19",30.39,30.46,0.43,1.43,7200,{"date":1548,"open":1549,"high":1262,"low":1550,"close":1550,"change":958,"percent_change":1551,"volume":1277,"transactions":9,"vwap":1550},"2025-12-18",30.07,30.030001,1.01,{"date":1553,"open":1253,"high":1253,"low":1554,"close":1554,"change":1555,"percent_change":1556,"volume":959,"transactions":9,"vwap":1554},"2025-12-17",29.73,-0.29,-0.97,{"date":1558,"open":1559,"high":1559,"low":1168,"close":1560,"change":678,"percent_change":835,"volume":751,"transactions":9,"vwap":1560},"2025-12-16",30.11,30.02,{"date":1562,"open":1252,"high":1252,"low":1252,"close":1252,"change":1563,"percent_change":1564,"volume":1108,"transactions":9,"vwap":1252},"2025-12-15",-0.1,-0.33,{"date":1566,"open":579,"high":579,"low":1567,"close":1295,"change":899,"percent_change":1516,"volume":872,"transactions":9,"vwap":1295},"2025-12-12",30.23,{"date":1569,"open":616,"high":1570,"low":616,"close":1570,"change":1571,"percent_change":528,"volume":901,"transactions":9,"vwap":1570},"2025-12-11",30.67,0.115,{"date":1573,"open":1269,"high":1574,"low":1269,"close":1574,"change":1575,"percent_change":964,"volume":1277,"transactions":9,"vwap":1574},"2025-12-10",30.555,0.315,{"date":1577,"open":1578,"high":1578,"low":1579,"close":1579,"change":1580,"percent_change":891,"volume":1091,"transactions":9,"vwap":1579},"2025-12-09",30.34,30.24,0.028,{"date":1582,"open":1542,"high":1542,"low":1583,"close":1583,"change":1584,"percent_change":1175,"volume":945,"transactions":9,"vwap":1583},"2025-12-08",30.212,-0.086,{"date":1586,"open":1587,"high":1587,"low":1588,"close":1588,"change":1589,"percent_change":1590,"volume":837,"transactions":9,"vwap":1588},"2025-12-05",30.49,30.298,0.052,0.17,{"date":1592,"open":1593,"high":1593,"low":1594,"close":1594,"change":1118,"percent_change":1039,"volume":959,"transactions":9,"vwap":1594},"2025-12-04",30.32,30.246,{"date":1596,"open":1597,"high":1598,"low":1597,"close":1599,"change":1600,"percent_change":1601,"volume":893,"transactions":9,"vwap":1599},"2025-12-03",30.3,30.33,30.306,0.178,0.59,{"date":1603,"open":1579,"high":1579,"low":1604,"close":1604,"change":1605,"percent_change":1418,"volume":945,"transactions":9,"vwap":1604},"2025-12-02",30.128,0.074,{"date":1607,"open":1608,"high":1608,"low":1608,"close":1608,"change":1609,"percent_change":1610,"volume":1517,"transactions":9,"vwap":1608},"2025-12-01",30.054001,-0.381,-1.25,{"date":1612,"open":1613,"high":1613,"low":1613,"close":1613,"change":1614,"percent_change":41,"volume":1517,"transactions":9,"vwap":1613},"2025-11-28",30.435,0.144,{"date":1616,"open":1617,"high":1618,"low":1619,"close":1620,"change":1621,"percent_change":1048,"volume":1113,"transactions":9,"vwap":1620},"2025-11-26",30.29,30.305,30.28,30.291,0.214,{"date":1623,"open":1549,"high":1624,"low":1549,"close":1624,"change":1625,"percent_change":1626,"volume":1385,"transactions":9,"vwap":1624},"2025-11-25",30.077,0.383,1.29,{"date":1628,"open":1629,"high":1630,"low":1629,"close":1631,"change":1632,"percent_change":1633,"volume":932,"transactions":9,"vwap":1631},"2025-11-24",29.64,29.74,29.694,0.808,2.8,{"date":1635,"open":1636,"high":1636,"low":1637,"close":1637,"change":1638,"percent_change":258,"volume":959,"transactions":9,"vwap":1637},"2025-11-21",28.93,28.886,0.252,{"date":1640,"open":1641,"high":1641,"low":1642,"close":1642,"change":1643,"percent_change":1644,"volume":151,"transactions":9,"vwap":1642},"2025-11-20",29.78,28.634,-0.661,-2.26,{"date":1646,"open":1647,"high":1647,"low":1647,"close":1647,"change":1648,"percent_change":150,"volume":1517,"transactions":9,"vwap":1647},"2025-11-19",29.295,0.291,{"date":1650,"open":1651,"high":1652,"low":1653,"close":1654,"change":1655,"percent_change":1656,"volume":1657,"transactions":9,"vwap":1654},"2025-11-18",28.77,29.16,28.73,29.0039997,-0.043,-0.15,23300,{"date":1659,"open":1660,"high":1661,"low":1636,"close":1661,"change":1662,"percent_change":1663,"volume":945,"transactions":9,"vwap":1661},"2025-11-17",28.954,29.047001,-0.218,-0.74,{"date":1665,"open":1666,"high":1666,"low":1666,"close":1666,"change":1667,"percent_change":1340,"volume":1517,"transactions":9,"vwap":1666},"2025-11-14",29.265,-0.031,{"date":1669,"open":1251,"high":1670,"low":1666,"close":1671,"change":1672,"percent_change":609,"volume":734,"transactions":9,"vwap":1671},"2025-11-13",30.059999,29.296,-0.811,{"date":1674,"open":1619,"high":1619,"low":1550,"close":1675,"change":1676,"percent_change":1677,"volume":726,"transactions":9,"vwap":1675},"2025-11-12",30.107,0.209,0.7,{"date":1679,"open":1630,"high":1680,"low":1630,"close":1680,"change":1291,"percent_change":829,"volume":965,"transactions":9,"vwap":1680},"2025-11-11",29.898,{"date":1682,"open":1683,"high":566,"low":1253,"close":1684,"change":1685,"percent_change":415,"volume":932,"transactions":9,"vwap":1684},"2025-11-10",29.98,29.908,0.435,{"date":1687,"open":1688,"high":1689,"low":1690,"close":1689,"change":732,"percent_change":1224,"volume":1113,"transactions":9,"vwap":1689},"2025-11-07",29.18,29.473,28.95,{"date":1692,"open":1181,"high":1181,"low":1181,"close":1181,"change":1693,"percent_change":1694,"volume":1517,"transactions":9,"vwap":1181},"2025-11-06",-0.268,-0.9,{"date":1696,"open":1697,"high":1697,"low":1697,"close":1697,"change":1429,"percent_change":1698,"volume":1517,"transactions":9,"vwap":1697},"2025-11-05",29.808,0.67,{"date":1700,"open":1549,"high":1549,"low":607,"close":607,"change":1701,"percent_change":1702,"volume":1108,"transactions":9,"vwap":607},"2025-11-04",-0.667,-2.2,{"date":1704,"open":1705,"high":1705,"low":1705,"close":1705,"change":1706,"percent_change":1707,"volume":1517,"transactions":9,"vwap":1705},"2025-11-03",30.277,0.014,0.05,{"date":1709,"open":1710,"high":1710,"low":1711,"close":1712,"change":1713,"percent_change":876,"volume":885,"transactions":9,"vwap":1712},"2025-10-31",30.47,30.158,30.263,0.094,{"date":1715,"open":579,"high":616,"low":1716,"close":1716,"change":1717,"percent_change":636,"volume":1718,"transactions":9,"vwap":1716},"2025-10-30",30.169,-0.246,12600,{"date":1720,"open":1410,"high":1411,"low":1721,"close":1721,"change":1722,"percent_change":502,"volume":1723,"transactions":9,"vwap":1721},"2025-10-29",30.415,0.099,4900,{"date":1725,"open":1726,"high":1454,"low":1726,"close":1727,"change":1728,"percent_change":829,"volume":885,"transactions":9,"vwap":1727},"2025-10-28",30.2,30.316,-0.008,{"date":1730,"open":1269,"high":1731,"low":1269,"close":1731,"change":1732,"percent_change":1733,"volume":885,"transactions":9,"vwap":1731},"2025-10-27",30.324,0.339,1.13,{"date":1735,"open":1193,"high":1736,"low":1737,"close":1737,"change":1738,"percent_change":1739,"volume":1385,"transactions":9,"vwap":1737},"2025-10-24",30.17,29.985,0.501,1.7,{"date":1741,"open":1742,"high":1742,"low":1742,"close":1742,"change":1743,"percent_change":1744,"volume":1517,"transactions":9,"vwap":1742},"2025-10-23",29.484,0.491,1.69,{"date":1746,"open":1747,"high":1747,"low":1747,"close":1747,"change":1748,"percent_change":1749,"volume":1517,"transactions":9,"vwap":1747},"2025-10-22",28.993,-0.515,-1.75,{"date":1751,"open":1752,"high":1752,"low":1752,"close":1752,"change":1655,"percent_change":1656,"volume":1176,"transactions":9,"vwap":1752},"2025-10-21",29.508,{"date":1754,"open":1181,"high":1755,"low":1181,"close":1755,"change":1756,"percent_change":1739,"volume":885,"transactions":9,"vwap":1755},"2025-10-20",29.551,0.494,{"date":1758,"open":1759,"high":1759,"low":1759,"close":1759,"change":1760,"percent_change":1555,"volume":1517,"transactions":9,"vwap":1759},"2025-10-17",29.056999,-0.084,{"date":1762,"open":1763,"high":1763,"low":1764,"close":1765,"change":1766,"percent_change":1767,"volume":1091,"transactions":9,"vwap":1765},"2025-10-16",29.7,29.105,29.141,-0.304,-1.03,{"date":1769,"open":1204,"high":1204,"low":1770,"close":1771,"change":1346,"percent_change":1772,"volume":1013,"transactions":9,"vwap":1771},"2025-10-15",29.42,29.445,1.24,{"date":1774,"open":1775,"high":1775,"low":1776,"close":1776,"change":20,"percent_change":-6,"volume":151,"transactions":9,"vwap":1776},"2025-10-14",29.312,29.084999,{"date":1778,"open":1779,"high":1780,"low":1781,"close":1780,"change":1024,"percent_change":472,"volume":1782,"transactions":9,"vwap":1780},"2025-10-13",29.030001,29.086,29.0020008,400,{"date":1784,"open":22,"high":22,"low":22,"close":22,"change":1785,"percent_change":1786,"volume":1787,"transactions":9,"vwap":22},"2025-10-10",-1.066,-3.62,200,{"date":1789,"open":607,"high":607,"low":1790,"close":1790,"change":1461,"percent_change":1791,"volume":1782,"transactions":9,"vwap":1790},"2025-10-09",29.415,-0.61,{"date":1793,"open":1794,"high":1795,"low":1796,"close":1795,"change":1797,"percent_change":492,"volume":720,"transactions":9,"vwap":1795},"2025-10-08",29.465,29.595,29.46,0.222,{"date":1799,"open":1800,"high":1800,"low":1800,"close":1800,"change":1801,"percent_change":627,"volume":1176,"transactions":9,"vwap":1800},"2025-10-07",29.373,-0.292,{"date":1803,"open":1203,"high":1804,"low":1805,"close":1805,"change":1797,"percent_change":1806,"volume":1782,"transactions":9,"vwap":1805},"2025-10-06",29.77,29.665,0.75,{"date":1808,"open":1770,"high":1809,"low":1770,"close":1810,"change":1811,"percent_change":1601,"volume":965,"transactions":9,"vwap":1810},"2025-10-03",29.62,29.443,0.173,{"date":1813,"open":1814,"high":1815,"low":1211,"close":1815,"change":1816,"percent_change":41,"volume":1817,"transactions":9,"vwap":1815},"2025-10-02",29.02,29.27,0.14,13800,{"date":1819,"open":1820,"high":1820,"low":1820,"close":1820,"change":1821,"percent_change":704,"volume":1176,"transactions":9,"vwap":1820},"2025-10-01",29.13,0.274,{"date":1823,"open":548,"high":548,"low":1824,"close":1825,"change":1826,"percent_change":147,"volume":1827,"transactions":9,"vwap":1825},"2025-09-30",28.75,28.856,-0.205,11700,{"date":1829,"open":548,"high":1830,"low":548,"close":1830,"change":1831,"percent_change":877,"volume":1176,"transactions":9,"vwap":1830},"2025-09-29",29.061001,0.276,{"date":1833,"open":1834,"high":1834,"low":1834,"close":1834,"change":1835,"percent_change":1836,"volume":1517,"transactions":9,"vwap":1834},"2025-09-26",28.785,0.145,0.51,{"date":1838,"open":1839,"high":1839,"low":1839,"close":1839,"change":1840,"percent_change":1071,"volume":1517,"transactions":9,"vwap":1839},"2025-09-25",28.64,-0.173,{"date":1842,"open":1843,"high":1843,"low":1844,"close":1845,"change":1846,"percent_change":1847,"volume":932,"transactions":9,"vwap":1845},"2025-09-24",28.86,28.8,28.813,-0.307,-1.05,{"date":1849,"open":1850,"high":1850,"low":1851,"close":1851,"change":1852,"percent_change":1853,"volume":1108,"transactions":9,"vwap":1851},"2025-09-23",29.33,29.12,-0.245,-0.83,{"date":1855,"open":1856,"high":1857,"low":1856,"close":1857,"change":1858,"percent_change":1346,"volume":1176,"transactions":9,"vwap":1857},"2025-09-22",29.22,29.365,0.105,{"date":1860,"open":1861,"high":1862,"low":1863,"close":1862,"change":1864,"percent_change":1230,"volume":1523,"transactions":9,"vwap":1862},"2025-09-19",29.17,29.26,29.059999,0.03,{"date":1866,"open":1867,"high":1862,"low":1867,"close":1868,"change":1869,"percent_change":1870,"volume":959,"transactions":9,"vwap":1868},"2025-09-18",28.94,29.23,0.498,1.73,{"date":1872,"open":1873,"high":1873,"low":1873,"close":1873,"change":1728,"percent_change":829,"volume":1176,"transactions":9,"vwap":1873},"2025-09-17",28.732,{"date":1875,"open":1876,"high":1877,"low":1876,"close":1877,"change":1118,"percent_change":733,"volume":1385,"transactions":9,"vwap":1877},"2025-09-16",28.69,28.74,{"date":1879,"open":1880,"high":1844,"low":1839,"close":1844,"change":892,"percent_change":704,"volume":1113,"transactions":9,"vwap":1844},"2025-09-15",28.65,{"date":1882,"open":1883,"high":1884,"low":1883,"close":1884,"change":1078,"percent_change":1065,"volume":1787,"transactions":9,"vwap":1884},"2025-09-12",28.5,28.53,{"date":1886,"open":1887,"high":1887,"low":1888,"close":1888,"change":749,"percent_change":1772,"volume":1108,"transactions":9,"vwap":1888},"2025-09-11",28.6,28.57,{"date":1890,"open":1891,"high":1892,"low":1893,"close":1893,"change":1589,"percent_change":1107,"volume":857,"transactions":9,"vwap":1893},"2025-09-10",28.32,28.33,28.22,{"date":1895,"open":1896,"high":1897,"low":1898,"close":1897,"change":1899,"percent_change":1401,"volume":864,"transactions":9,"vwap":1897},"2025-09-09",28.01,28.168,27.98,0.054,{"date":1901,"open":1902,"high":1903,"low":1902,"close":1903,"change":1904,"percent_change":1905,"volume":1108,"transactions":9,"vwap":1903},"2025-09-08",28.040001,28.114,0.322,1.16,{"date":1907,"open":1908,"high":1908,"low":1909,"close":1910,"change":1911,"percent_change":1544,"volume":1091,"transactions":9,"vwap":1910},"2025-09-05",28.034,27.78,27.792,0.118,{"date":1913,"open":1914,"high":1915,"low":1914,"close":1915,"change":1916,"percent_change":1917,"volume":1517,"transactions":9,"vwap":1915},"2025-09-04",27.65,27.674,0.423,1.55,{"date":1919,"open":1920,"high":1921,"low":1922,"close":1921,"change":1923,"percent_change":891,"volume":965,"transactions":9,"vwap":1921},"2025-09-03",27.24,27.251,27.21,0.024,{"date":1925,"open":1926,"high":1927,"low":1926,"close":1927,"change":1928,"percent_change":1472,"volume":1787,"transactions":9,"vwap":1927},"2025-09-02",27.08,27.227,-0.234,{"date":1930,"open":1931,"high":1931,"low":1932,"close":1932,"change":1933,"percent_change":556,"volume":1176,"transactions":9,"vwap":1932},"2025-08-29",27.74,27.461,-0.253,{"date":1935,"open":1936,"high":1937,"low":1936,"close":1937,"change":1638,"percent_change":209,"volume":734,"transactions":9,"vwap":1937},"2025-08-28",27.58,27.714,{"date":1939,"open":1940,"high":1941,"low":1940,"close":1941,"change":1942,"percent_change":1943,"volume":1108,"transactions":9,"vwap":1941},"2025-08-27",27.37,27.462,0.032,0.12,{"date":1945,"open":1946,"high":1947,"low":1946,"close":1947,"change":1948,"percent_change":492,"volume":1032,"transactions":9,"vwap":1947},"2025-08-26",27.3,27.43,0.208,{"date":1950,"open":1951,"high":1951,"low":1951,"close":1951,"change":1952,"percent_change":1953,"volume":1517,"transactions":9,"vwap":1951},"2025-08-25",27.222,-0.128,-0.47,{"date":1955,"open":1956,"high":1956,"low":1956,"close":1956,"change":1957,"percent_change":1958,"volume":1517,"transactions":9,"vwap":1956},"2025-08-22",27.35,0.551,2.06,{"date":1960,"open":1961,"high":1962,"low":1961,"close":1963,"change":1964,"percent_change":668,"volume":1013,"transactions":9,"vwap":1963},"2025-08-21",26.74,26.85,26.799,-0.153,{"date":1966,"open":1967,"high":1968,"low":1969,"close":1968,"change":1970,"percent_change":1971,"volume":1032,"transactions":9,"vwap":1968},"2025-08-20",26.91,26.952,26.84,-0.149,-0.55,{"date":1973,"open":1974,"high":1975,"low":1976,"close":1976,"change":1977,"percent_change":1018,"volume":945,"transactions":9,"vwap":1976},"2025-08-19",27.16,27.185,27.101,-0.311,{"date":1979,"open":1956,"high":1980,"low":1956,"close":1980,"change":1101,"percent_change":1194,"volume":1176,"transactions":9,"vwap":1980},"2025-08-18",27.412,{"date":1982,"open":1983,"high":1983,"low":1984,"close":1984,"change":1985,"percent_change":1767,"volume":1176,"transactions":9,"vwap":1984},"2025-08-15",27.52,27.341,-0.285,{"date":1987,"open":1988,"high":1988,"low":1989,"close":1989,"change":1990,"percent_change":636,"volume":734,"transactions":9,"vwap":1989},"2025-08-14",27.69,27.626,-0.227,{"date":1992,"open":1993,"high":1993,"low":1994,"close":1995,"change":1911,"percent_change":1544,"volume":959,"transactions":9,"vwap":1995},"2025-08-13",27.9,27.649,27.853,{"date":1997,"open":1998,"high":1999,"low":1998,"close":1999,"change":2000,"percent_change":2001,"volume":1026,"transactions":9,"vwap":1999},"2025-08-12",27.4,27.735,0.566,2.08,{"date":2003,"open":2004,"high":2005,"low":2006,"close":2006,"change":2007,"percent_change":1230,"volume":1108,"transactions":9,"vwap":2006},"2025-08-11",27.2,27.22,27.169,0.026,{"date":2009,"open":2010,"high":2010,"low":2011,"close":2011,"change":2012,"percent_change":1078,"volume":1032,"transactions":9,"vwap":2011},"2025-08-08",27.27,27.143,-0.011,{"date":2014,"open":2015,"high":2016,"low":2015,"close":2016,"change":1706,"percent_change":1707,"volume":1032,"transactions":9,"vwap":2016},"2025-08-07",27.11,27.154,{"date":2018,"open":2019,"high":2020,"low":2019,"close":2020,"change":2021,"percent_change":592,"volume":864,"transactions":9,"vwap":2020},"2025-08-06",27,27.14,0.114,{"date":2023,"open":2024,"high":2024,"low":2025,"close":2025,"change":2026,"percent_change":127,"volume":965,"transactions":9,"vwap":2025},"2025-08-05",27.18,27.025999,0.011,{"date":2028,"open":2029,"high":2030,"low":2029,"close":2031,"change":2032,"percent_change":2033,"volume":786,"transactions":9,"vwap":2031},"2025-08-04",26.9,27.02,27.014999,0.547,2.07,{"date":2035,"open":2036,"high":2037,"low":2038,"close":2039,"change":2040,"percent_change":2041,"volume":2042,"transactions":9,"vwap":2039},"2025-08-01",26.43,26.61,26.42,26.468,-0.455,-1.69,3900,{"date":2044,"open":2045,"high":2046,"low":2047,"close":2047,"change":2048,"percent_change":1310,"volume":1013,"transactions":9,"vwap":2047},"2025-07-31",27.1,27.28,26.923,-0.282,{"date":2050,"open":2051,"high":2052,"low":2053,"close":2054,"change":2055,"percent_change":829,"volume":2056,"transactions":9,"vwap":2054},"2025-07-30",27.32,27.39,27.17,27.205,-0.009,2600,{"date":2058,"open":2059,"high":2010,"low":1974,"close":2060,"change":2061,"percent_change":2062,"volume":1108,"transactions":9,"vwap":2060},"2025-07-29",27.25,27.214,-0.052,-0.19,{"date":2064,"open":2065,"high":2065,"low":2065,"close":2065,"change":2066,"percent_change":1089,"volume":1176,"transactions":9,"vwap":2065},"2025-07-28",27.266,-0.034,{"date":2068,"open":2024,"high":2069,"low":2024,"close":1946,"change":2070,"percent_change":1234,"volume":864,"transactions":9,"vwap":1946},"2025-07-25",27.31,0.107,{"date":2072,"open":1946,"high":2073,"low":2074,"close":2074,"change":2075,"percent_change":1065,"volume":872,"transactions":9,"vwap":2074},"2025-07-24",27.33,27.193,-0.039,{"date":2077,"open":2078,"high":2079,"low":2078,"close":2079,"change":1429,"percent_change":923,"volume":726,"transactions":9,"vwap":2079},"2025-07-23",27.12,27.232,{"date":2081,"open":2030,"high":1926,"low":2082,"close":2083,"change":2084,"percent_change":1395,"volume":1265,"transactions":9,"vwap":2083},"2025-07-22",26.995,27.034,-0.108,{"date":2086,"open":2051,"high":2087,"low":2088,"close":2088,"change":2089,"percent_change":2090,"volume":743,"transactions":9,"vwap":2088},"2025-07-21",27.41,27.142,-0.142,-0.52,{"date":2092,"open":2010,"high":2073,"low":2010,"close":2093,"change":1923,"percent_change":891,"volume":2042,"transactions":9,"vwap":2093},"2025-07-18",27.284,{"date":2095,"open":1922,"high":2096,"low":1922,"close":2096,"change":2097,"percent_change":2098,"volume":959,"transactions":9,"vwap":2096},"2025-07-17",27.26,0.044,0.16,{"date":2100,"open":2019,"high":2101,"low":2019,"close":2101,"change":2102,"percent_change":306,"volume":885,"transactions":9,"vwap":2101},"2025-07-16",27.216,0.003,{"date":2104,"open":2105,"high":2005,"low":2053,"close":2106,"change":2107,"percent_change":636,"volume":1013,"transactions":9,"vwap":2106},"2025-07-15",27.194,27.213,-0.221,{"date":2109,"open":2010,"high":2110,"low":2010,"close":2110,"change":2111,"percent_change":1048,"volume":959,"transactions":9,"vwap":2110},"2025-07-14",27.434,0.194,{"date":2113,"open":1946,"high":2069,"low":1920,"close":1920,"change":2114,"percent_change":2115,"volume":901,"transactions":9,"vwap":1920},"2025-07-11",-0.193,-0.7,{"date":2117,"open":2118,"high":2118,"low":2119,"close":2119,"change":2120,"percent_change":1395,"volume":893,"transactions":9,"vwap":2119},"2025-07-10",27.55,27.433,-0.109,{"date":2122,"open":2123,"high":2124,"low":1947,"close":2124,"change":2125,"percent_change":134,"volume":893,"transactions":9,"vwap":2124},"2025-07-09",27.54,27.542,0.152,{"date":2127,"open":2128,"high":2128,"low":2129,"close":2052,"change":2130,"percent_change":2131,"volume":1072,"transactions":9,"vwap":2052},"2025-07-08",27.609,27.38,-0.217,-0.79,{"date":2133,"open":2134,"high":2135,"low":1983,"close":2136,"change":2137,"percent_change":1224,"volume":959,"transactions":9,"vwap":2136},"2025-07-07",27.667,27.67,27.607,-0.063,{"date":2139,"open":2140,"high":2141,"low":2142,"close":2135,"change":1194,"percent_change":704,"volume":764,"transactions":9,"vwap":2135},"2025-07-03",27.651,27.68,27.6,{"date":2144,"open":2145,"high":2087,"low":2145,"close":2087,"change":1943,"percent_change":2146,"volume":1787,"transactions":9,"vwap":2087},"2025-07-02",27.344,0.44,{"date":2148,"open":2149,"high":2149,"low":2149,"close":2149,"change":977,"percent_change":2150,"volume":1517,"transactions":9,"vwap":2149},"2025-07-01",27.29,-1.34,{"date":2152,"open":2153,"high":2154,"low":2153,"close":2154,"change":1194,"percent_change":704,"volume":726,"transactions":9,"vwap":2154},"2025-06-30",27.49,27.66,{"date":2156,"open":2157,"high":2158,"low":2157,"close":1998,"change":1436,"percent_change":398,"volume":1385,"transactions":9,"vwap":1998},"2025-06-27",27.296,27.48,{"date":2160,"open":2161,"high":2051,"low":2161,"close":2051,"change":583,"percent_change":1085,"volume":945,"transactions":9,"vwap":2051},"2025-06-26",27.109,{"date":2163,"open":2164,"high":2164,"low":2019,"close":2019,"change":2165,"percent_change":2166,"volume":726,"transactions":9,"vwap":2019},"2025-06-25",27.13,-0.147,-0.54,{"date":2168,"open":2169,"high":1974,"low":2170,"close":2171,"change":2172,"percent_change":2173,"volume":1385,"transactions":9,"vwap":2171},"2025-06-24",27.040001,26.94,27.147,0.425,1.59,{"date":2175,"open":2176,"high":2176,"low":2176,"close":2176,"change":1484,"percent_change":2177,"volume":1517,"transactions":9,"vwap":2176},"2025-06-23",26.722,0.66,{"date":2179,"open":2180,"high":2180,"low":2180,"close":2180,"change":2181,"percent_change":1707,"volume":1517,"transactions":9,"vwap":2180},"2025-06-20",26.546,0.013,{"date":2183,"open":2184,"high":2185,"low":2186,"close":2186,"change":1527,"percent_change":655,"volume":1013,"transactions":9,"vwap":2186},"2025-06-18",26.7,26.71,26.533,{"date":2188,"open":2189,"high":2190,"low":2038,"close":2190,"change":2191,"percent_change":239,"volume":864,"transactions":9,"vwap":2190},"2025-06-17",26.45,26.516,-0.069,{"date":2193,"open":2194,"high":2194,"low":2195,"close":2195,"change":2196,"percent_change":1917,"volume":1517,"transactions":9,"vwap":2195},"2025-06-16",26.713,26.585,0.405,{"date":2198,"open":2199,"high":2199,"low":2199,"close":2199,"change":1175,"percent_change":444,"volume":1517,"transactions":9,"vwap":2199},"2025-06-13",26.18,{"date":2201,"open":2202,"high":2202,"low":2202,"close":2202,"change":2026,"percent_change":127,"volume":1517,"transactions":9,"vwap":2202},"2025-06-12",26.46,{"date":2204,"open":2205,"high":2206,"low":2038,"close":2207,"change":2111,"percent_change":2208,"volume":872,"transactions":9,"vwap":2207},"2025-06-11",26.48,26.49,26.449,0.74,{"date":2210,"open":2211,"high":2211,"low":2212,"close":2213,"change":2214,"percent_change":1522,"volume":1265,"transactions":9,"vwap":2213},"2025-06-10",26.305,26.16,26.255,-0.132,{"date":2216,"open":2217,"high":2205,"low":2217,"close":2218,"change":2137,"percent_change":2219,"volume":1176,"transactions":9,"vwap":2218},"2025-06-09",26.185,26.387,-0.24,{"date":2221,"open":2222,"high":2222,"low":2189,"close":2189,"change":1638,"percent_change":877,"volume":151,"transactions":9,"vwap":2189},"2025-06-06",26.55,{"date":2224,"open":2225,"high":2225,"low":2226,"close":2227,"change":1667,"percent_change":1089,"volume":938,"transactions":9,"vwap":2227},"2025-06-05",26.3,26.19,26.198,{"date":2229,"open":2230,"high":2230,"low":2231,"close":2231,"change":2232,"percent_change":1563,"volume":1108,"transactions":9,"vwap":2231},"2025-06-04",26.25,26.229,-0.025,{"date":2234,"open":2235,"high":2236,"low":2235,"close":2236,"change":1429,"percent_change":492,"volume":945,"transactions":9,"vwap":2236},"2025-06-03",26.195,26.254,{"date":2238,"open":2239,"high":2239,"low":2239,"close":2239,"change":1811,"percent_change":1698,"volume":1517,"transactions":9,"vwap":2239},"2025-06-02",26.056,{"date":2241,"open":2242,"high":2242,"low":2242,"close":2242,"change":1707,"percent_change":1401,"volume":1176,"transactions":9,"vwap":2242},"2025-05-30",25.883,{"date":2244,"open":2245,"high":2246,"low":2247,"close":2248,"change":2249,"percent_change":2250,"volume":971,"transactions":9,"vwap":2248},"2025-05-29",25.86,25.93,25.81,25.833,-0.225,-0.86,{"date":2252,"open":2253,"high":2253,"low":2254,"close":2254,"change":1656,"percent_change":668,"volume":743,"transactions":9,"vwap":2254},"2025-05-28",26.17,26.058001,{"date":2256,"open":2212,"high":2257,"low":2212,"close":2258,"change":2259,"percent_change":2260,"volume":965,"transactions":9,"vwap":2258},"2025-05-27",26.24,26.208,0.373,1.44,{"date":2262,"open":2263,"high":2264,"low":2263,"close":2265,"change":2266,"percent_change":655,"volume":965,"transactions":9,"vwap":2265},"2025-05-23",25.73,25.95,25.835,0.016,{"date":2268,"open":2269,"high":2270,"low":2269,"close":2271,"change":2272,"percent_change":1806,"volume":945,"transactions":9,"vwap":2271},"2025-05-22",25.72,25.94,25.819,0.193,{"date":2274,"open":2275,"high":2275,"low":2276,"close":2276,"change":2277,"percent_change":2278,"volume":959,"transactions":9,"vwap":2276},"2025-05-21",25.91,25.626,-0.516,-1.97,{"date":2280,"open":2281,"high":2253,"low":2282,"close":2282,"change":1899,"percent_change":915,"volume":1787,"transactions":9,"vwap":2282},"2025-05-20",26.15,26.142,{"date":2284,"open":2285,"high":2285,"low":2286,"close":2287,"change":2288,"percent_change":102,"volume":764,"transactions":9,"vwap":2287},"2025-05-19",26.12,26.08,26.087999,0.121,{"date":2290,"open":2264,"high":2291,"low":2264,"close":2291,"change":2292,"percent_change":599,"volume":1072,"transactions":9,"vwap":2291},"2025-05-16",25.967,0.206,{"date":2294,"open":2295,"high":2296,"low":2297,"close":2298,"change":2299,"percent_change":1097,"volume":1006,"transactions":9,"vwap":2298},"2025-05-15",25.675,25.79,25.58,25.761,0.134,{"date":2301,"open":2302,"high":2302,"low":2303,"close":2303,"change":1255,"percent_change":1555,"volume":1176,"transactions":9,"vwap":2303},"2025-05-14",25.66,25.627,{"date":2305,"open":2306,"high":2306,"low":2306,"close":2306,"change":2307,"percent_change":492,"volume":1517,"transactions":9,"vwap":2306},"2025-05-13",25.701,0.195,{"date":2309,"open":2310,"high":2311,"low":2310,"close":2312,"change":2313,"percent_change":2314,"volume":864,"transactions":9,"vwap":2312},"2025-05-12",25.35,25.51,25.506,0.502,2.01,{"date":2316,"open":2317,"high":2317,"low":2317,"close":2317,"change":2318,"percent_change":2319,"volume":646,"transactions":9,"vwap":2317},"2025-05-09",25.0039997,-0.075,-0.3,{"date":2321,"open":2322,"high":2323,"low":2322,"close":2324,"change":2325,"percent_change":77,"volume":743,"transactions":9,"vwap":2324},"2025-05-08",25.030001,25.22,25.079,0.133,{"date":2327,"open":2328,"high":2329,"low":2328,"close":2329,"change":1264,"percent_change":1175,"volume":1091,"transactions":9,"vwap":2329},"2025-05-07",24.85,24.946,{"date":2331,"open":2332,"high":2332,"low":2332,"close":2332,"change":2333,"percent_change":977,"volume":1176,"transactions":9,"vwap":2332},"2025-05-06",25.016001,-0.092,{"date":2335,"open":2336,"high":2336,"low":2336,"close":2336,"change":2337,"percent_change":2146,"volume":1517,"transactions":9,"vwap":2336},"2025-05-05",25.108,0.109,{"date":2339,"open":2340,"high":2341,"low":2340,"close":2341,"change":2342,"percent_change":1772,"volume":893,"transactions":9,"vwap":2341},"2025-05-02",24.87,24.999,0.307,{"date":2344,"open":2345,"high":2346,"low":2345,"close":2347,"change":2348,"percent_change":814,"volume":965,"transactions":9,"vwap":2347},"2025-05-01",24.67,24.75,24.692,0.151,{"date":2350,"open":2351,"high":2351,"low":2351,"close":2351,"change":2352,"percent_change":891,"volume":1517,"transactions":9,"vwap":2351},"2025-04-30",24.541,0.021,{"date":2354,"open":2355,"high":2356,"low":2357,"close":2358,"change":2359,"percent_change":908,"volume":151,"transactions":9,"vwap":2358},"2025-04-29",24.39,24.555,24.27,24.52,0.123,{"date":2361,"open":2362,"high":2362,"low":2362,"close":2362,"change":2363,"percent_change":1234,"volume":1787,"transactions":9,"vwap":2362},"2025-04-28",24.397,0.095,{"date":2365,"open":2366,"high":2366,"low":2366,"close":2366,"change":2367,"percent_change":502,"volume":1517,"transactions":9,"vwap":2366},"2025-04-25",24.302,0.079,{"date":157,"open":153,"high":153,"low":153,"close":153,"change":646,"percent_change":646,"volume":1787,"transactions":9,"vwap":153}]