[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-AAVM":3,"homepage-market-summary":23,"stock-historical-AAVM":166},{"ticker":4,"date":5,"profile":6,"quote":11},"AAVM","2026-09-30",{"name":7,"exchange":8,"sector":9,"industry":10,"description":9,"ceo":9,"employees":9,"headquarters":9,"founded":9},"EA Series Trust Alpha Architect Global Factor Equity ETF","Nasdaq",null,"ETF",{"close":12,"open":12,"high":12,"low":12,"prev_close":13,"change":14,"percent_change":15,"volume":16,"transactions":17,"vwap":12,"high_52w":18,"low_52w":19,"avg_volume_52w":20,"range_52w_percent":21,"record_count":22},33.4221,33.4909,-0.0688,-0.21,29.2947,0,35.01,21.1,2953.3551556666666,88.6,423,{"status":24,"indices":25,"watchlist":68,"sectors":91,"benchmarks":146},"success",[26,35,42,49,55,62],{"symbol":27,"name":28,"price":29,"change":30,"pct_change":31,"is_up":32,"sparkline":33,"date":34},"SPX","S&P 500",7666.45,14.91,0.19,true,"0.0,3.1 2.3,5.0 4.6,8.0 6.9,10.4 9.3,13.4 11.6,9.1 13.9,11.5 16.2,13.8 18.5,16.0 20.8,10.3 23.2,9.5 25.5,2.0 27.8,2.0 30.1,5.9 32.4,6.0 34.7,3.4 37.1,7.3 39.4,8.2 41.7,9.4 44.0,8.5","2026-10-01",{"symbol":36,"name":37,"price":38,"change":39,"pct_change":40,"is_up":32,"sparkline":41,"date":34},"NDX","NASDAQ 100",30501.56,93.06,0.31,"0.0,11.8 2.3,11.3 4.6,11.6 6.9,12.2 9.3,14.7 11.6,12.6 13.9,14.5 16.2,16.0 18.5,15.9 20.8,12.0 23.2,10.5 25.5,4.0 27.8,2.0 30.1,4.0 32.4,4.0 34.7,3.0 37.1,5.6 39.4,5.1 41.7,4.5 44.0,3.8",{"symbol":43,"name":44,"price":45,"change":46,"pct_change":47,"is_up":32,"sparkline":48,"date":34},"DJI","DOW JONES",50927,21,0.04,"0.0,2.0 2.3,3.4 4.6,6.5 6.9,8.6 9.3,10.2 11.6,7.6 13.9,8.4 16.2,10.0 18.5,13.2 20.8,11.6 23.2,12.1 25.5,10.2 27.8,11.2 30.1,12.9 32.4,13.8 34.7,11.4 37.1,13.1 39.4,13.8 41.7,16.0 44.0,15.9",{"symbol":50,"name":51,"price":52,"change":53,"pct_change":47,"is_up":32,"sparkline":54,"date":34},"COMP","NASDAQ Composite",26871.6,10.53,"0.0,9.3 2.3,10.2 4.6,11.1 6.9,13.0 9.3,14.9 11.6,12.1 13.9,13.7 16.2,16.0 18.5,16.0 20.8,11.1 23.2,10.0 25.5,3.4 27.8,2.0 30.1,5.4 32.4,5.4 34.7,3.9 37.1,6.7 39.4,6.9 41.7,6.2 44.0,6.1",{"symbol":56,"name":57,"price":58,"change":59,"pct_change":60,"is_up":32,"sparkline":61,"date":34},"RUT","RUSSELL 2000",2790.2,11.3,0.41,"0.0,2.6 2.3,2.0 4.6,3.0 6.9,6.1 9.3,8.4 11.6,7.5 13.9,8.8 16.2,10.4 18.5,11.3 20.8,10.2 23.2,11.2 25.5,10.1 27.8,8.8 30.1,12.9 32.4,13.1 34.7,12.8 37.1,14.4 39.4,15.1 41.7,16.0 44.0,15.1",{"symbol":63,"name":64,"price":65,"change":66,"pct_change":40,"is_up":32,"sparkline":67,"date":34},"VIX","CBOE VIX",16.39,0.05,"0.0,15.6 2.3,14.8 4.6,10.2 6.9,7.3 9.3,2.0 11.6,9.7 13.9,4.9 16.2,4.5 18.5,2.5 20.8,11.3 23.2,13.7 25.5,13.5 27.8,16.0 30.1,12.3 32.4,10.4 34.7,13.5 37.1,8.8 39.4,8.9 41.7,7.8 44.0,7.6",[69,76,84],{"symbol":70,"name":71,"price":72,"change":73,"pct_change":74,"is_up":32,"sparkline":75,"date":34},"NVDA","NVIDIA Corp",230.86,2.48,1.09,"0.0,13.9 7.3,16.0 14.7,14.9 22.0,6.5 29.3,10.1 36.7,7.5 44.0,2.0",{"symbol":77,"name":78,"price":79,"change":80,"pct_change":81,"is_up":82,"sparkline":83,"date":34},"AAPL","Apple Inc",330.32,-2.7,-0.81,false,"0.0,6.9 7.3,8.2 14.7,2.0 22.0,5.2 29.3,16.0 36.7,11.7 44.0,14.9",{"symbol":85,"name":86,"price":87,"change":88,"pct_change":89,"is_up":82,"sparkline":90,"date":34},"TSLA","Tesla Inc",354.11,-0.7,-0.2,"0.0,2.0 7.3,3.1 14.7,6.1 22.0,13.6 29.3,16.0 36.7,15.0 44.0,15.3",[92,97,102,107,112,117,122,127,131,136,141],{"name":93,"etf":94,"change":95,"price":96,"is_up":32},"Technology","XLK",1.05,197.81,{"name":98,"etf":99,"change":100,"price":101,"is_up":32},"Financials","XLF",0.11,53.46,{"name":103,"etf":104,"change":105,"price":106,"is_up":82},"Healthcare","XLV",-1.32,166.2,{"name":108,"etf":109,"change":110,"price":111,"is_up":82},"Consumer Cycl","XLY",-0.03,108.81,{"name":113,"etf":114,"change":115,"price":116,"is_up":82},"Consumer Staples","XLP",-0.33,80.33,{"name":118,"etf":119,"change":120,"price":121,"is_up":32},"Energy","XLE",1.95,62.7,{"name":123,"etf":124,"change":125,"price":126,"is_up":32},"Industrials","XLI",0.99,168.64,{"name":128,"etf":129,"change":115,"price":130,"is_up":82},"Materials","XLB",48.54,{"name":132,"etf":133,"change":134,"price":135,"is_up":82},"Real Estate","XLRE",-0.56,40.68,{"name":137,"etf":138,"change":139,"price":140,"is_up":32},"Utilities","XLU",0.61,39.68,{"name":142,"etf":143,"change":144,"price":145,"is_up":82},"Comm Services","XLC",-0.93,109.94,[147,152,156,161],{"ticker":148,"name":149,"price":150,"change":151,"is_up":32},"SPY","SPDR S&P 500 ETF",763.99,0.18,{"ticker":153,"name":154,"price":155,"change":40,"is_up":32},"QQQ","Invesco QQQ Trust",742.03,{"ticker":157,"name":158,"price":159,"change":160,"is_up":32},"DIA","SPDR Dow Jones ETF",508.68,0.03,{"ticker":162,"name":163,"price":164,"change":165,"is_up":32},"IWM","iShares Russell 2000",279.06,0.42,{"ticker":4,"total_count":167,"page":168,"page_size":169,"total_pages":168,"summary":170,"data":176},365,1,1000,{"period_high":18,"period_low":171,"average_volume":172,"total_volume":173,"period_return":174,"latest_close":12,"start_date":175,"end_date":5},23.315,2438,889969.230847,40.7,"2025-04-17",[177,180,190,198,208,217,225,236,245,254,262,272,279,289,297,307,315,324,332,340,348,356,363,370,378,385,393,402,408,417,426,434,440,447,455,462,469,479,486,494,503,514,522,532,540,548,556,566,574,582,589,596,604,611,620,627,634,643,649,655,661,668,675,681,689,695,701,706,713,719,726,731,735,741,748,753,759,765,770,777,781,786,792,798,802,809,814,818,822,828,834,841,847,852,861,866,868,872,878,884,889,896,903,908,914,917,924,931,937,944,952,956,961,965,970,977,982,989,993,998,1003,1010,1017,1022,1028,1034,1040,1047,1053,1059,1066,1074,1083,1091,1098,1106,1111,1119,1124,1129,1134,1141,1144,1151,1158,1167,1174,1180,1187,1194,1197,1201,1205,1210,1215,1221,1227,1232,1237,1243,1248,1255,1262,1269,1275,1282,1288,1295,1302,1307,1311,1317,1325,1332,1335,1340,1348,1354,1359,1363,1370,1374,1378,1381,1387,1392,1399,1406,1415,1421,1428,1434,1440,1444,1450,1454,1458,1463,1469,1473,1477,1481,1487,1492,1497,1503,1507,1513,1520,1527,1533,1538,1545,1550,1557,1563,1566,1570,1575,1582,1588,1594,1598,1603,1608,1614,1619,1623,1628,1634,1640,1644,1649,1653,1658,1663,1669,1674,1678,1683,1688,1693,1697,1702,1707,1710,1714,1719,1723,1728,1735,1741,1748,1752,1756,1759,1764,1769,1773,1779,1783,1788,1790,1794,1798,1803,1809,1813,1820,1824,1828,1831,1835,1839,1844,1850,1854,1859,1866,1872,1875,1880,1884,1887,1891,1894,1900,1904,1908,1913,1917,1922,1927,1931,1937,1942,1949,1955,1961,1966,1970,1975,1980,1985,1991,1994,2000,2005,2009,2013,2019,2022,2027,2032,2034,2038,2041,2044,2049,2052,2054,2057,2063,2067,2073,2076,2079,2083,2088,2091,2095,2099,2101,2104,2112,2116,2119,2124,2128,2133,2137,2140,2146,2151,2155,2159,2164,2170,2175,2179,2185,2192,2197,2204,2208,2213,2219,2224,2228,2233,2239,2246,2251,2256,2263],{"date":5,"open":12,"high":12,"low":12,"close":12,"change":14,"percent_change":15,"volume":16,"transactions":178,"vwap":179},26,33.604,{"date":181,"open":182,"high":183,"low":184,"close":13,"change":185,"percent_change":186,"volume":187,"transactions":188,"vwap":189},"2026-09-29",33.48,33.52,33.41,-0.0956,-0.28,9906.2947,72,33.4459,{"date":191,"open":192,"high":192,"low":193,"close":193,"change":194,"percent_change":134,"volume":195,"transactions":196,"vwap":197},"2026-09-28",33.73,33.5865,-0.1882,295.5647,38,33.65,{"date":199,"open":200,"high":201,"low":202,"close":202,"change":203,"percent_change":204,"volume":205,"transactions":206,"vwap":207},"2026-09-25",33.8,33.82,33.7747,0.1616,0.48,2127.2947,30,33.7901,{"date":209,"open":210,"high":211,"low":210,"close":211,"change":212,"percent_change":213,"volume":214,"transactions":215,"vwap":216},"2026-09-24",33.6,33.6131,-0.079,-0.23,662.26903,43,33.5852,{"date":218,"open":219,"high":219,"low":219,"close":219,"change":220,"percent_change":221,"volume":222,"transactions":223,"vwap":224},"2026-09-23",33.6921,-0.3498,-1.03,478.2947,27,33.7327,{"date":226,"open":227,"high":228,"low":229,"close":230,"change":231,"percent_change":232,"volume":233,"transactions":234,"vwap":235},"2026-09-22",34.0201,34.0699,34.02,34.0419,0.1219,0.36,2072.2947,49,34.0362,{"date":237,"open":238,"high":238,"low":239,"close":239,"change":240,"percent_change":241,"volume":242,"transactions":243,"vwap":244},"2026-09-21",34.01,33.92,-0.0137,-0.04,429.8111,40,33.9829,{"date":246,"open":247,"high":247,"low":248,"close":249,"change":250,"percent_change":251,"volume":252,"transactions":46,"vwap":253},"2026-09-18",33.96,33.89,33.9337,-0.2936,-0.86,566.2947,33.909,{"date":255,"open":256,"high":256,"low":257,"close":257,"change":258,"percent_change":259,"volume":260,"transactions":206,"vwap":261},"2026-09-17",34.27,34.2273,0.3775,1.12,376.3237,34.2639,{"date":263,"open":264,"high":265,"low":266,"close":266,"change":267,"percent_change":268,"volume":269,"transactions":270,"vwap":271},"2026-09-16",34.11,34.18,33.8498,-0.0882,-0.26,1148.2947,25,34.1373,{"date":273,"open":274,"high":274,"low":274,"close":274,"change":275,"percent_change":276,"volume":277,"transactions":270,"vwap":278},"2026-09-15",33.938,-0.0758,-0.22,41.2947,33.9038,{"date":280,"open":281,"high":282,"low":283,"close":283,"change":284,"percent_change":285,"volume":286,"transactions":287,"vwap":288},"2026-09-14",34.07,34.105,34.0138,-0.3265,-0.95,874.4437,20,34.085,{"date":290,"open":291,"high":291,"low":291,"close":291,"change":292,"percent_change":293,"volume":294,"transactions":295,"vwap":296},"2026-09-11",34.3403,0.3946,1.16,67.2947,29,34.3438,{"date":298,"open":299,"high":300,"low":301,"close":301,"change":302,"percent_change":303,"volume":304,"transactions":305,"vwap":306},"2026-09-10",34,34.03,33.9457,-0.3875,-1.13,4908.3237,45,34.0248,{"date":308,"open":309,"high":309,"low":310,"close":310,"change":311,"percent_change":312,"volume":313,"transactions":215,"vwap":314},"2026-09-09",34.36,34.3332,-0.1807,-0.52,4308.6397,34.3651,{"date":316,"open":317,"high":317,"low":318,"close":318,"change":319,"percent_change":320,"volume":321,"transactions":322,"vwap":323},"2026-09-08",34.6,34.5139,-0.1008,-0.29,403.4557,33,34.596,{"date":325,"open":317,"high":326,"low":317,"close":327,"change":328,"percent_change":17,"volume":329,"transactions":330,"vwap":331},"2026-09-04",34.64,34.6147,0.0002,7127.3389,59,34.6142,{"date":333,"open":334,"high":334,"low":334,"close":334,"change":335,"percent_change":336,"volume":337,"transactions":338,"vwap":339},"2026-09-03",34.6145,0.2682,0.78,56.3669,32,34.4988,{"date":341,"open":342,"high":342,"low":343,"close":343,"change":344,"percent_change":345,"volume":346,"transactions":295,"vwap":347},"2026-09-02",34.38,34.3463,0.1309,0.38,440.3389,34.3733,{"date":349,"open":350,"high":350,"low":351,"close":351,"change":352,"percent_change":353,"volume":354,"transactions":206,"vwap":355},"2026-09-01",34.35,34.2154,-0.1743,-0.51,436.27382,34.2828,{"date":357,"open":309,"high":358,"low":350,"close":358,"change":359,"percent_change":89,"volume":360,"transactions":361,"vwap":362},"2026-08-31",34.3897,-0.0699,741.9071,37,34.3682,{"date":364,"open":365,"high":365,"low":365,"close":365,"change":366,"percent_change":367,"volume":368,"transactions":223,"vwap":369},"2026-08-28",34.4596,-0.3502,-1.01,300.3669,34.5831,{"date":371,"open":372,"high":372,"low":372,"close":372,"change":373,"percent_change":374,"volume":375,"transactions":376,"vwap":377},"2026-08-27",34.8098,0.0309,0.09,97.3669,22,34.6857,{"date":379,"open":380,"high":380,"low":381,"close":381,"change":382,"percent_change":47,"volume":383,"transactions":287,"vwap":384},"2026-08-26",34.8055,34.7789,0.0142,245.3389,34.8307,{"date":386,"open":387,"high":388,"low":387,"close":388,"change":389,"percent_change":390,"volume":391,"transactions":270,"vwap":392},"2026-08-25",34.715,34.7647,0.1356,0.39,323.2815,34.7175,{"date":394,"open":395,"high":395,"low":396,"close":396,"change":397,"percent_change":398,"volume":399,"transactions":400,"vwap":401},"2026-08-24",34.63,34.6291,-0.1459,-0.42,326.821557,35,34.6972,{"date":403,"open":404,"high":404,"low":404,"close":404,"change":40,"percent_change":405,"volume":406,"transactions":270,"vwap":407},"2026-08-21",34.775,0.9,91.0252,34.7526,{"date":409,"open":410,"high":410,"low":411,"close":411,"change":412,"percent_change":413,"volume":414,"transactions":415,"vwap":416},"2026-08-20",34.47,34.465,-0.1193,-0.34,170.1962,24,34.4707,{"date":418,"open":419,"high":419,"low":420,"close":420,"change":421,"percent_change":422,"volume":423,"transactions":424,"vwap":425},"2026-08-19",34.65,34.5843,0.1049,0.3,156.3102,31,34.645,{"date":427,"open":428,"high":428,"low":429,"close":429,"change":430,"percent_change":431,"volume":432,"transactions":424,"vwap":433},"2026-08-18",34.525,34.4794,-0.4562,-1.31,1112.8882,34.5204,{"date":435,"open":18,"high":18,"low":436,"close":436,"change":66,"percent_change":437,"volume":438,"transactions":299,"vwap":439},"2026-08-17",34.9356,0.14,668.4302,34.9854,{"date":441,"open":442,"high":442,"low":442,"close":442,"change":443,"percent_change":444,"volume":445,"transactions":415,"vwap":446},"2026-08-14",34.8856,0.1503,0.43,37.3562,34.8712,{"date":448,"open":449,"high":450,"low":449,"close":450,"change":451,"percent_change":452,"volume":453,"transactions":46,"vwap":454},"2026-08-13",34.72,34.7353,0.0203,0.06,317.3382,34.7217,{"date":456,"open":387,"high":387,"low":387,"close":387,"change":457,"percent_change":458,"volume":459,"transactions":460,"vwap":461},"2026-08-12",0.2164,0.63,63.3102,18,34.732,{"date":463,"open":419,"high":419,"low":464,"close":464,"change":465,"percent_change":466,"volume":467,"transactions":299,"vwap":468},"2026-08-11",34.4986,-0.0031,-0.01,2143.7832,34.6214,{"date":470,"open":471,"high":472,"low":473,"close":473,"change":474,"percent_change":475,"volume":476,"transactions":477,"vwap":478},"2026-08-10",34.53,34.57,34.5017,-0.0347,-0.1,1280.855378,41,34.5463,{"date":480,"open":481,"high":481,"low":481,"close":481,"change":482,"percent_change":483,"volume":484,"transactions":295,"vwap":485},"2026-08-07",34.5364,0.3898,1.14,64.3392,34.4962,{"date":487,"open":488,"high":488,"low":489,"close":489,"change":490,"percent_change":491,"volume":492,"transactions":243,"vwap":493},"2026-08-06",34.33,34.1466,-0.1259,-0.37,1364.2752,34.2787,{"date":495,"open":496,"high":497,"low":498,"close":498,"change":499,"percent_change":500,"volume":501,"transactions":424,"vwap":502},"2026-08-05",34.3889,34.39,34.2725,0.0446,0.13,871.3392,34.3857,{"date":504,"open":505,"high":506,"low":507,"close":508,"change":509,"percent_change":510,"volume":511,"transactions":512,"vwap":513},"2026-08-04",33.95,34.23,33.85,34.2279,0.5961,1.77,5467.308395,54,33.9661,{"date":515,"open":184,"high":516,"low":517,"close":516,"change":518,"percent_change":519,"volume":520,"transactions":424,"vwap":521},"2026-08-03",33.6318,33.302,0.0834,0.25,2490.5033,33.4732,{"date":523,"open":524,"high":525,"low":524,"close":526,"change":527,"percent_change":528,"volume":529,"transactions":530,"vwap":531},"2026-07-31",33.32,33.64,33.5484,-0.1689,-0.5,7876.0412,98,33.5969,{"date":533,"open":534,"high":535,"low":534,"close":535,"change":536,"percent_change":537,"volume":538,"transactions":295,"vwap":539},"2026-07-30",33.28,33.7173,0.7036,2.13,1559.7962,33.4748,{"date":541,"open":542,"high":543,"low":542,"close":544,"change":545,"percent_change":88,"volume":546,"transactions":270,"vwap":547},"2026-07-29",32.87,33.12,33.0137,-0.2341,683.3102,32.9481,{"date":549,"open":550,"high":550,"low":551,"close":551,"change":552,"percent_change":553,"volume":554,"transactions":400,"vwap":555},"2026-07-28",33.34,33.2478,-0.2303,-0.69,2298.71362,33.3214,{"date":557,"open":183,"high":558,"low":559,"close":560,"change":561,"percent_change":562,"volume":563,"transactions":564,"vwap":565},"2026-07-27",33.53,33.45,33.4781,0.072,0.22,1179.5452,47,33.4747,{"date":567,"open":568,"high":568,"low":569,"close":569,"change":570,"percent_change":571,"volume":572,"transactions":46,"vwap":573},"2026-07-24",33.515,33.4061,0.1064,0.32,275.5742,33.5151,{"date":575,"open":576,"high":576,"low":577,"close":577,"change":578,"percent_change":579,"volume":580,"transactions":376,"vwap":581},"2026-07-23",33.47,33.2997,-0.3736,-1.11,466.3102,33.4742,{"date":583,"open":184,"high":584,"low":184,"close":585,"change":586,"percent_change":345,"volume":587,"transactions":415,"vwap":588},"2026-07-22",33.78,33.6733,0.1286,2703.3102,33.7134,{"date":590,"open":591,"high":591,"low":591,"close":591,"change":592,"percent_change":593,"volume":594,"transactions":322,"vwap":595},"2026-07-21",33.5447,0.5279,1.6,271.4832,33.504,{"date":597,"open":598,"high":598,"low":599,"close":599,"change":600,"percent_change":601,"volume":602,"transactions":196,"vwap":603},"2026-07-20",33.16,33.0168,-0.1466,-0.44,2860.4522,33.1412,{"date":605,"open":606,"high":606,"low":606,"close":606,"change":607,"percent_change":608,"volume":609,"transactions":178,"vwap":610},"2026-07-17",33.1634,-0.1437,-0.43,153.3102,33.1611,{"date":612,"open":613,"high":613,"low":614,"close":614,"change":615,"percent_change":616,"volume":617,"transactions":618,"vwap":619},"2026-07-16",33.43,33.3071,-0.3048,-0.91,2894.3402,42,33.4163,{"date":621,"open":613,"high":622,"low":613,"close":622,"change":623,"percent_change":624,"volume":625,"transactions":477,"vwap":626},"2026-07-15",33.6119,-0.0524,-0.16,1161.978147,33.4951,{"date":628,"open":192,"high":629,"low":630,"close":630,"change":631,"percent_change":95,"volume":632,"transactions":206,"vwap":633},"2026-07-14",33.7311,33.6643,0.3487,1109.3102,33.7273,{"date":635,"open":636,"high":636,"low":637,"close":638,"change":639,"percent_change":640,"volume":641,"transactions":196,"vwap":642},"2026-07-13",33.63,33.25,33.3156,-0.2404,-0.72,1285.6122,33.4351,{"date":644,"open":645,"high":210,"low":645,"close":646,"change":647,"percent_change":232,"volume":648,"transactions":9,"vwap":646},"2026-07-10",33.51,33.556,0.121,2600,{"date":650,"open":651,"high":651,"low":651,"close":651,"change":652,"percent_change":653,"volume":654,"transactions":9,"vwap":651},"2026-07-09",33.435,0.122,0.37,100,{"date":656,"open":534,"high":657,"low":534,"close":657,"change":658,"percent_change":659,"volume":660,"transactions":9,"vwap":657},"2026-07-08",33.313,-0.12,-0.36,700,{"date":662,"open":663,"high":664,"low":663,"close":664,"change":665,"percent_change":666,"volume":667,"transactions":9,"vwap":664},"2026-07-07",33.385,33.433,-0.456,-1.35,500,{"date":669,"open":507,"high":670,"low":507,"close":671,"change":672,"percent_change":673,"volume":674,"transactions":9,"vwap":671},"2026-07-06",33.9,33.889,0.264,0.79,800,{"date":676,"open":183,"high":677,"low":183,"close":677,"change":678,"percent_change":679,"volume":680,"transactions":9,"vwap":677},"2026-07-02",33.625,0.068,0.2,900,{"date":682,"open":683,"high":684,"low":685,"close":685,"change":686,"percent_change":687,"volume":688,"transactions":9,"vwap":685},"2026-07-01",33.61,33.76,33.557,-0.153,-0.45,2100,{"date":690,"open":691,"high":692,"low":691,"close":692,"change":693,"percent_change":60,"volume":694,"transactions":9,"vwap":692},"2026-06-30",33.685,33.71,0.138,400,{"date":696,"open":697,"high":697,"low":697,"close":697,"change":698,"percent_change":699,"volume":700,"transactions":9,"vwap":697},"2026-06-29",33.572,0.07,0.21,600,{"date":702,"open":636,"high":636,"low":703,"close":703,"change":704,"percent_change":640,"volume":705,"transactions":9,"vwap":703},"2026-06-26",33.502,-0.243,2500,{"date":707,"open":708,"high":708,"low":709,"close":709,"change":710,"percent_change":711,"volume":712,"transactions":9,"vwap":709},"2026-06-25",33.855,33.745,0.229,0.68,200,{"date":714,"open":715,"high":715,"low":715,"close":715,"change":716,"percent_change":717,"volume":718,"transactions":9,"vwap":715},"2026-06-24",33.516,-0.13,-0.39,300,{"date":720,"open":507,"high":721,"low":722,"close":722,"change":723,"percent_change":724,"volume":725,"transactions":9,"vwap":722},"2026-06-23",33.86,33.646,-0.65,-1.9,7200,{"date":727,"open":728,"high":729,"low":728,"close":729,"change":31,"percent_change":730,"volume":694,"transactions":9,"vwap":729},"2026-06-22",34.21,34.296,0.56,{"date":732,"open":733,"high":733,"low":733,"close":733,"change":734,"percent_change":40,"volume":654,"transactions":9,"vwap":733},"2026-06-18",34.106,0.107,{"date":736,"open":737,"high":737,"low":738,"close":738,"change":739,"percent_change":740,"volume":718,"transactions":9,"vwap":738},"2026-06-17",34.040001,33.999,-0.301,-0.88,{"date":742,"open":743,"high":743,"low":744,"close":744,"change":745,"percent_change":746,"volume":747,"transactions":9,"vwap":744},"2026-06-16",34.52,34.3,-0.213,-0.62,1700,{"date":749,"open":750,"high":750,"low":751,"close":751,"change":752,"percent_change":653,"volume":700,"transactions":9,"vwap":751},"2026-06-15",34.58,34.513,0.127,{"date":754,"open":497,"high":497,"low":755,"close":755,"change":756,"percent_change":757,"volume":758,"transactions":9,"vwap":755},"2026-06-12",34.386,0.326,0.96,1100,{"date":760,"open":761,"high":762,"low":761,"close":762,"change":763,"percent_change":764,"volume":712,"transactions":9,"vwap":762},"2026-06-11",33.5,34.060001,0.999,3.02,{"date":766,"open":767,"high":767,"low":767,"close":767,"change":768,"percent_change":769,"volume":654,"transactions":9,"vwap":767},"2026-06-10",33.061001,-0.53,-1.58,{"date":771,"open":772,"high":772,"low":773,"close":774,"change":775,"percent_change":776,"volume":758,"transactions":9,"vwap":774},"2026-06-09",34.029999,33.049999,33.591,-0.05,-0.15,{"date":778,"open":779,"high":779,"low":779,"close":779,"change":100,"percent_change":780,"volume":654,"transactions":9,"vwap":779},"2026-06-08",33.641,0.33,{"date":782,"open":783,"high":783,"low":783,"close":783,"change":784,"percent_change":785,"volume":654,"transactions":9,"vwap":783},"2026-06-05",33.531,-1.077,-3.11,{"date":787,"open":419,"high":788,"low":472,"close":789,"change":790,"percent_change":241,"volume":791,"transactions":9,"vwap":789},"2026-06-04",34.69,34.608,-0.014,3200,{"date":793,"open":794,"high":794,"low":795,"close":796,"change":797,"percent_change":491,"volume":660,"transactions":9,"vwap":796},"2026-06-03",34.78,34.54,34.622,-0.128,{"date":799,"open":449,"high":800,"low":449,"close":800,"change":801,"percent_change":336,"volume":718,"transactions":9,"vwap":800},"2026-06-02",34.75,0.268,{"date":803,"open":804,"high":395,"low":805,"close":805,"change":806,"percent_change":807,"volume":808,"transactions":9,"vwap":805},"2026-06-01",34.628,34.482,-0.333,-0.96,1200,{"date":810,"open":811,"high":811,"low":812,"close":812,"change":813,"percent_change":679,"volume":660,"transactions":9,"vwap":812},"2026-05-29",34.85,34.815,0.071,{"date":815,"open":800,"high":800,"low":816,"close":816,"change":817,"percent_change":780,"volume":694,"transactions":9,"vwap":816},"2026-05-28",34.744,0.114,{"date":819,"open":820,"high":820,"low":395,"close":395,"change":821,"percent_change":276,"volume":712,"transactions":9,"vwap":395},"2026-05-27",34.74,-0.077,{"date":823,"open":449,"high":449,"low":824,"close":824,"change":825,"percent_change":826,"volume":827,"transactions":9,"vwap":824},"2026-05-26",34.707,0.662,1.94,1300,{"date":829,"open":830,"high":830,"low":831,"close":831,"change":832,"percent_change":40,"volume":833,"transactions":9,"vwap":831},"2026-05-22",34.16,34.044998,0.104,4600,{"date":835,"open":836,"high":837,"low":836,"close":837,"change":838,"percent_change":839,"volume":840,"transactions":9,"vwap":837},"2026-05-21",33.66,33.941,0.057,0.17,6300,{"date":842,"open":200,"high":843,"low":200,"close":843,"change":844,"percent_change":845,"volume":846,"transactions":9,"vwap":843},"2026-05-20",33.884,0.573,1.72,5900,{"date":848,"open":849,"high":849,"low":849,"close":849,"change":850,"percent_change":851,"volume":667,"transactions":9,"vwap":849},"2026-05-19",33.311,-0.406,-1.2,{"date":853,"open":854,"high":855,"low":856,"close":857,"change":858,"percent_change":859,"volume":860,"transactions":9,"vwap":857},"2026-05-18",33.77,33.79,33.545,33.717,-0.031,-0.09,33100,{"date":862,"open":670,"high":670,"low":863,"close":863,"change":864,"percent_change":865,"volume":718,"transactions":9,"vwap":863},"2026-05-15",33.748,-0.612,-1.78,{"date":867,"open":309,"high":309,"low":309,"close":309,"change":858,"percent_change":859,"volume":718,"transactions":9,"vwap":309},"2026-05-14",{"date":869,"open":870,"high":870,"low":870,"close":870,"change":871,"percent_change":165,"volume":654,"transactions":9,"vwap":870},"2026-05-13",34.391,0.145,{"date":873,"open":874,"high":875,"low":876,"close":875,"change":877,"percent_change":601,"volume":667,"transactions":9,"vwap":875},"2026-05-12",34.2,34.246,34.14,-0.151,{"date":879,"open":880,"high":880,"low":881,"close":881,"change":882,"percent_change":883,"volume":712,"transactions":9,"vwap":881},"2026-05-11",34.48,34.397,0.185,0.54,{"date":885,"open":874,"high":886,"low":830,"close":886,"change":887,"percent_change":888,"volume":674,"transactions":9,"vwap":886},"2026-05-08",34.212,0.364,1.08,{"date":890,"open":874,"high":891,"low":892,"close":892,"change":893,"percent_change":894,"volume":895,"transactions":9,"vwap":892},"2026-05-07",34.32,33.848,-0.64,-1.86,9100,{"date":897,"open":898,"high":899,"low":898,"close":899,"change":900,"percent_change":901,"volume":902,"transactions":9,"vwap":899},"2026-05-06",34.25,34.488,0.695,2.06,5000,{"date":904,"open":248,"high":248,"low":905,"close":905,"change":906,"percent_change":907,"volume":667,"transactions":9,"vwap":905},"2026-05-05",33.793,0.438,1.31,{"date":909,"open":636,"high":197,"low":910,"close":911,"change":912,"percent_change":913,"volume":705,"transactions":9,"vwap":911},"2026-05-04",33.24,33.355,-0.286,-0.85,{"date":915,"open":779,"high":779,"low":779,"close":779,"change":624,"percent_change":916,"volume":712,"transactions":9,"vwap":779},"2026-05-01",-0.47,{"date":918,"open":919,"high":920,"low":921,"close":920,"change":922,"percent_change":923,"volume":758,"transactions":9,"vwap":920},"2026-04-30",33.49,33.801,33.405,0.87,2.64,{"date":925,"open":926,"high":926,"low":927,"close":927,"change":928,"percent_change":929,"volume":930,"transactions":9,"vwap":927},"2026-04-29",33.095001,32.931,-0.224,-0.68,5100,{"date":932,"open":933,"high":933,"low":934,"close":934,"change":935,"percent_change":929,"volume":936,"transactions":9,"vwap":934},"2026-04-28",33.57,33.155,-0.226,4000,{"date":938,"open":939,"high":939,"low":940,"close":941,"change":942,"percent_change":716,"volume":943,"transactions":9,"vwap":941},"2026-04-27",33.44,33.36,33.381,-0.043,2000,{"date":945,"open":946,"high":947,"low":948,"close":949,"change":950,"percent_change":951,"volume":169,"transactions":9,"vwap":949},"2026-04-24",33.42,33.58,33.365,33.424,-0.135,-0.4,{"date":953,"open":954,"high":954,"low":954,"close":954,"change":955,"percent_change":716,"volume":694,"transactions":9,"vwap":954},"2026-04-23",33.559,-0.045,{"date":957,"open":210,"high":958,"low":210,"close":179,"change":959,"percent_change":960,"volume":718,"transactions":9,"vwap":179},"2026-04-22",33.68,0.194,0.58,{"date":962,"open":692,"high":692,"low":184,"close":184,"change":963,"percent_change":964,"volume":674,"transactions":9,"vwap":184},"2026-04-21",-0.533,-1.57,{"date":966,"open":967,"high":967,"low":967,"close":967,"change":968,"percent_change":969,"volume":667,"transactions":9,"vwap":967},"2026-04-20",33.943,-0.047,-0.14,{"date":971,"open":972,"high":874,"low":973,"close":973,"change":974,"percent_change":975,"volume":976,"transactions":9,"vwap":973},"2026-04-17",34.12,33.99,0.552,1.65,52100,{"date":978,"open":979,"high":979,"low":979,"close":979,"change":980,"percent_change":981,"volume":712,"transactions":9,"vwap":979},"2026-04-16",33.438,-0.021,-0.06,{"date":983,"open":984,"high":985,"low":984,"close":986,"change":987,"percent_change":413,"volume":988,"transactions":9,"vwap":986},"2026-04-15",33.38,33.46,33.459,-0.113,1900,{"date":990,"open":991,"high":697,"low":991,"close":697,"change":519,"percent_change":992,"volume":712,"transactions":9,"vwap":697},"2026-04-14",33.55,0.75,{"date":994,"open":995,"high":996,"low":995,"close":996,"change":997,"percent_change":40,"volume":694,"transactions":9,"vwap":996},"2026-04-13",33.319,33.322,0.102,{"date":999,"open":1000,"high":1000,"low":1001,"close":1001,"change":1002,"percent_change":716,"volume":718,"transactions":9,"vwap":1001},"2026-04-10",33.31,33.22,-0.042,{"date":1004,"open":1005,"high":1006,"low":1007,"close":1008,"change":1009,"percent_change":571,"volume":791,"transactions":9,"vwap":1008},"2026-04-09",32.97,33.33,32.95,33.262,0.105,{"date":1011,"open":1012,"high":1013,"low":322,"close":1013,"change":1014,"percent_change":1015,"volume":1016,"transactions":9,"vwap":1013},"2026-04-08",33.02,33.157,1.303,4.09,3500,{"date":1018,"open":1019,"high":1020,"low":1019,"close":1020,"change":1021,"percent_change":859,"volume":667,"transactions":9,"vwap":1020},"2026-04-07",31.55,31.854,-0.028,{"date":1023,"open":1024,"high":1025,"low":1024,"close":1025,"change":1026,"percent_change":1027,"volume":667,"transactions":9,"vwap":1025},"2026-04-06",31.755,31.882,0.187,0.59,{"date":1029,"open":1030,"high":1031,"low":1030,"close":1031,"change":1032,"percent_change":1033,"volume":688,"transactions":9,"vwap":1031},"2026-04-02",31.28,31.695,-0.247,-0.77,{"date":1035,"open":1036,"high":1037,"low":1036,"close":1037,"change":1038,"percent_change":1039,"volume":718,"transactions":9,"vwap":1037},"2026-04-01",31.93,31.942,0.595,1.9,{"date":1041,"open":1042,"high":1043,"low":1044,"close":1043,"change":1045,"percent_change":1046,"volume":648,"transactions":9,"vwap":1043},"2026-03-31",30.856,31.347,30.74,1.112,3.68,{"date":1048,"open":1049,"high":1049,"low":1050,"close":1051,"change":739,"percent_change":1052,"volume":674,"transactions":9,"vwap":1051},"2026-03-30",30.64,30.17,30.235,-0.99,{"date":1054,"open":1055,"high":1055,"low":1056,"close":1056,"change":1057,"percent_change":1058,"volume":712,"transactions":9,"vwap":1056},"2026-03-27",30.69,30.536,-0.365,-1.18,{"date":1060,"open":1061,"high":1061,"low":1062,"close":1062,"change":1063,"percent_change":1064,"volume":1065,"transactions":9,"vwap":1062},"2026-03-26",31.42,30.901,-0.702,-2.22,2800,{"date":1067,"open":1068,"high":1069,"low":1019,"close":1070,"change":1071,"percent_change":1072,"volume":1073,"transactions":9,"vwap":1070},"2026-03-25",31.62,31.73,31.603,0.433,1.39,2300,{"date":1075,"open":1076,"high":1077,"low":1078,"close":1079,"change":1080,"percent_change":1081,"volume":1082,"transactions":9,"vwap":1079},"2026-03-24",31.21,31.3,31.025,31.17,0.143,0.46,5800,{"date":1084,"open":1085,"high":1086,"low":1085,"close":1087,"change":1088,"percent_change":1089,"volume":1090,"transactions":9,"vwap":1087},"2026-03-23",30.59,31.24,31.027,0.635,2.09,4700,{"date":1092,"open":1093,"high":1093,"low":1094,"close":1094,"change":1095,"percent_change":1096,"volume":1097,"transactions":9,"vwap":1094},"2026-03-20",30.75,30.392,-0.865,-2.77,1500,{"date":1099,"open":1100,"high":1101,"low":1102,"close":1101,"change":1103,"percent_change":1104,"volume":1105,"transactions":9,"vwap":1101},"2026-03-19",30.78,31.257,30.73,-0.054,-0.17,3000,{"date":1107,"open":1108,"high":1108,"low":1109,"close":1109,"change":1110,"percent_change":367,"volume":674,"transactions":9,"vwap":1109},"2026-03-18",31.615,31.311,-0.32,{"date":1112,"open":1113,"high":1113,"low":1114,"close":1115,"change":1116,"percent_change":1117,"volume":1118,"transactions":9,"vwap":1115},"2026-03-17",31.78,31.566,31.631,0.201,0.64,1800,{"date":1120,"open":1121,"high":1121,"low":1061,"close":1122,"change":1123,"percent_change":975,"volume":700,"transactions":9,"vwap":1122},"2026-03-16",31.507,31.43,0.51,{"date":1125,"open":1122,"high":1122,"low":1126,"close":1126,"change":1127,"percent_change":1128,"volume":718,"transactions":9,"vwap":1126},"2026-03-13",30.92,-0.432,-1.38,{"date":1130,"open":1131,"high":1131,"low":1131,"close":1131,"change":1132,"percent_change":1133,"volume":654,"transactions":9,"vwap":1131},"2026-03-12",31.352,-0.554,-1.74,{"date":1135,"open":1136,"high":1136,"low":1137,"close":1138,"change":1139,"percent_change":1140,"volume":718,"transactions":9,"vwap":1138},"2026-03-11",31.98,31.88,31.906,0.005,0.02,{"date":1142,"open":1143,"high":1143,"low":1143,"close":1143,"change":817,"percent_change":232,"volume":712,"transactions":9,"vwap":1143},"2026-03-10",31.901,{"date":1145,"open":1146,"high":1147,"low":1148,"close":1147,"change":1149,"percent_change":1150,"volume":705,"transactions":9,"vwap":1147},"2026-03-09",31.22,31.787,30.861,0.148,0.47,{"date":1152,"open":1153,"high":1154,"low":1155,"close":1156,"change":1157,"percent_change":666,"volume":988,"transactions":9,"vwap":1156},"2026-03-06",31.37,31.8,31.365,31.639,-0.434,{"date":1159,"open":1160,"high":1161,"low":1162,"close":1163,"change":1164,"percent_change":1165,"volume":1166,"transactions":9,"vwap":1163},"2026-03-05",32.285,32.45,31.77,32.073002,-0.8,-2.43,6500,{"date":1168,"open":1169,"high":1170,"low":1169,"close":1171,"change":1172,"percent_change":1173,"volume":700,"transactions":9,"vwap":1171},"2026-03-04",32.82,32.91,32.873,0.338,1.04,{"date":1175,"open":1176,"high":1177,"low":1176,"close":1177,"change":1178,"percent_change":1179,"volume":827,"transactions":9,"vwap":1177},"2026-03-03",31.955,32.535,-1.121,-3.33,{"date":1181,"open":1182,"high":192,"low":1182,"close":1183,"change":1184,"percent_change":1185,"volume":1186,"transactions":9,"vwap":1183},"2026-03-02",33.555,33.656,-0.259,-0.76,2200,{"date":1188,"open":1189,"high":973,"low":1190,"close":1191,"change":1192,"percent_change":31,"volume":1193,"transactions":9,"vwap":1191},"2026-02-27",33.88,33.81,33.915,0.065,2900,{"date":1195,"open":507,"high":507,"low":507,"close":507,"change":1196,"percent_change":466,"volume":694,"transactions":9,"vwap":507},"2026-02-26",-0.005,{"date":1198,"open":1199,"high":708,"low":692,"close":708,"change":1200,"percent_change":673,"volume":725,"transactions":9,"vwap":708},"2026-02-25",33.75,0.265,{"date":1202,"open":991,"high":1203,"low":991,"close":1204,"change":500,"percent_change":390,"volume":700,"transactions":9,"vwap":1204},"2026-02-24",33.62,33.59,{"date":1206,"open":525,"high":525,"low":1207,"close":985,"change":1208,"percent_change":413,"volume":1209,"transactions":9,"vwap":985},"2026-02-23",33.4,-0.115,35000,{"date":1211,"open":1212,"high":1213,"low":559,"close":1213,"change":1214,"percent_change":204,"volume":758,"transactions":9,"vwap":1213},"2026-02-20",33.457,33.575,0.16,{"date":1216,"open":1217,"high":1218,"low":1217,"close":1218,"change":1219,"percent_change":1220,"volume":988,"transactions":9,"vwap":1218},"2026-02-19",33.23,33.415,0.077,0.23,{"date":1222,"open":1223,"high":991,"low":1224,"close":1224,"change":1225,"percent_change":1226,"volume":758,"transactions":9,"vwap":1224},"2026-02-18",33.358,33.338,0.134,0.4,{"date":1228,"open":550,"high":550,"low":1229,"close":1230,"change":1231,"percent_change":475,"volume":680,"transactions":9,"vwap":1230},"2026-02-17",32.949,33.204,-0.033,{"date":1233,"open":322,"high":1234,"low":1170,"close":1234,"change":1235,"percent_change":1236,"volume":700,"transactions":9,"vwap":1234},"2026-02-13",33.237,0.231,0.7,{"date":1238,"open":1239,"high":1239,"low":1240,"close":1240,"change":1241,"percent_change":1242,"volume":718,"transactions":9,"vwap":1240},"2026-02-12",33.09,33.0060005,-0.429,-1.28,{"date":1244,"open":1245,"high":1245,"low":940,"close":651,"change":1246,"percent_change":1247,"volume":1193,"transactions":9,"vwap":651},"2026-02-11",33.54,0.222,0.67,{"date":1249,"open":1250,"high":1251,"low":1252,"close":1253,"change":1254,"percent_change":66,"volume":943,"transactions":9,"vwap":1253},"2026-02-10",33.265,33.29,33.19,33.213,0.018,{"date":1256,"open":1257,"high":1258,"low":1257,"close":1259,"change":1260,"percent_change":1261,"volume":1186,"transactions":9,"vwap":1259},"2026-02-09",32.96,33.201,33.195,0.55,1.68,{"date":1263,"open":1264,"high":1265,"low":1264,"close":1265,"change":1266,"percent_change":1267,"volume":1268,"transactions":9,"vwap":1265},"2026-02-06",32.39,32.645,0.948,2.99,8600,{"date":1270,"open":1162,"high":1136,"low":1271,"close":1271,"change":1272,"percent_change":1273,"volume":1274,"transactions":9,"vwap":1271},"2026-02-05",31.697,-0.466,-1.45,3300,{"date":1276,"open":1277,"high":1278,"low":1279,"close":1278,"change":1280,"percent_change":679,"volume":1281,"transactions":9,"vwap":1278},"2026-02-04",32.098,32.163,32.09,0.063,29700,{"date":1283,"open":1284,"high":1285,"low":1284,"close":1285,"change":1286,"percent_change":1287,"volume":808,"transactions":9,"vwap":1285},"2026-02-03",32.060001,32.099998,0.488,1.54,{"date":1289,"open":1290,"high":1291,"low":1292,"close":1293,"change":1149,"percent_change":1150,"volume":1294,"transactions":9,"vwap":1293},"2026-02-02",31.6,31.635,31.54,31.612,11000,{"date":1296,"open":1290,"high":1290,"low":1297,"close":1298,"change":1299,"percent_change":1300,"volume":1301,"transactions":9,"vwap":1298},"2026-01-30",31.41,31.464,-0.495,-1.55,3100,{"date":1303,"open":1304,"high":1304,"low":1304,"close":1304,"change":1305,"percent_change":1306,"volume":667,"transactions":9,"vwap":1304},"2026-01-29",31.959,-0.036,-0.11,{"date":1308,"open":1309,"high":1310,"low":1309,"close":1310,"change":276,"percent_change":929,"volume":674,"transactions":9,"vwap":1310},"2026-01-28",31.871,31.995,{"date":1312,"open":1313,"high":1314,"low":1313,"close":1314,"change":1315,"percent_change":1316,"volume":1118,"transactions":9,"vwap":1314},"2026-01-27",32.040001,32.215,0.395,1.24,{"date":1318,"open":1319,"high":1320,"low":1321,"close":1321,"change":1322,"percent_change":1323,"volume":1324,"transactions":9,"vwap":1321},"2026-01-26",31.97,32.0099983,31.82,0.091,0.29,9900,{"date":1326,"open":1327,"high":1328,"low":1327,"close":1329,"change":1330,"percent_change":1331,"volume":725,"transactions":9,"vwap":1329},"2026-01-23",31.56,31.742,31.729,0.109,0.34,{"date":1333,"open":1334,"high":1334,"low":1068,"close":1068,"change":452,"percent_change":31,"volume":827,"transactions":9,"vwap":1068},"2026-01-22",31.692,{"date":1336,"open":1337,"high":1327,"low":1337,"close":1327,"change":1338,"percent_change":1339,"volume":667,"transactions":9,"vwap":1327},"2026-01-21",31.44,0.44,1.41,{"date":1341,"open":1342,"high":1343,"low":1344,"close":1344,"change":1345,"percent_change":1346,"volume":1347,"transactions":9,"vwap":1344},"2026-01-20",31.245,31.247,31.12,-0.295,-0.94,4300,{"date":1349,"open":1350,"high":1337,"low":1350,"close":1351,"change":1352,"percent_change":1353,"volume":747,"transactions":9,"vwap":1351},"2026-01-16",31.305,31.415,0.048,0.15,{"date":1355,"open":1356,"high":1357,"low":1358,"close":1358,"change":752,"percent_change":60,"volume":688,"transactions":9,"vwap":1358},"2026-01-15",31.455,31.46,31.367,{"date":1360,"open":1361,"high":1086,"low":1361,"close":1086,"change":882,"percent_change":1362,"volume":718,"transactions":9,"vwap":1086},"2026-01-14",31.13,0.6,{"date":1364,"open":1365,"high":1366,"low":1367,"close":1368,"change":1369,"percent_change":413,"volume":1186,"transactions":9,"vwap":1368},"2026-01-13",31.049999,31.11,31.040001,31.055,-0.105,{"date":1371,"open":1344,"high":1372,"low":1344,"close":1372,"change":1373,"percent_change":336,"volume":694,"transactions":9,"vwap":1372},"2026-01-12",31.16,0.24,{"date":1375,"open":1126,"high":1126,"low":1126,"close":1126,"change":1376,"percent_change":1377,"volume":654,"transactions":9,"vwap":1126},"2026-01-09",0.28,0.91,{"date":1379,"open":1380,"high":1049,"low":1380,"close":1049,"change":839,"percent_change":730,"volume":667,"transactions":9,"vwap":1049},"2026-01-08",30.61,{"date":1382,"open":1383,"high":1383,"low":1384,"close":1385,"change":1386,"percent_change":268,"volume":1274,"transactions":9,"vwap":1385},"2026-01-07",30.52,30.43,30.47,-0.08,{"date":1388,"open":1383,"high":1389,"low":1383,"close":1390,"change":1391,"percent_change":711,"volume":827,"transactions":9,"vwap":1390},"2026-01-06",30.562,30.55,0.205,{"date":1393,"open":1394,"high":1395,"low":1394,"close":1396,"change":1397,"percent_change":1398,"volume":808,"transactions":9,"vwap":1396},"2026-01-05",30.221,30.37,30.345,0.464,1.55,{"date":1400,"open":1401,"high":1402,"low":1401,"close":1403,"change":1404,"percent_change":1405,"volume":827,"transactions":9,"vwap":1403},"2026-01-02",29.77,29.91,29.881,0.361,1.22,{"date":1407,"open":1408,"high":1409,"low":1410,"close":1411,"change":1412,"percent_change":1413,"volume":1414,"transactions":9,"vwap":1411},"2025-12-31",29.56,29.64,29.51,29.52,-0.164,-0.55,6400,{"date":1416,"open":1417,"high":1418,"low":1419,"close":1419,"change":1420,"percent_change":894,"volume":674,"transactions":9,"vwap":1419},"2025-12-30",29.71,29.73,29.684,-0.564,{"date":1422,"open":1423,"high":1423,"low":1424,"close":1425,"change":1426,"percent_change":1427,"volume":1268,"transactions":9,"vwap":1425},"2025-12-29",30.44,30.23,30.248,-0.193,-0.63,{"date":1429,"open":1430,"high":1431,"low":1432,"close":1431,"change":1433,"percent_change":1386,"volume":674,"transactions":9,"vwap":1431},"2025-12-26",30.395,30.441,30.38,-0.024,{"date":1435,"open":1436,"high":1437,"low":1436,"close":1438,"change":1439,"percent_change":519,"volume":674,"transactions":9,"vwap":1438},"2025-12-24",30.42,30.472,30.465,0.075,{"date":1441,"open":1442,"high":1384,"low":1443,"close":1443,"change":66,"percent_change":1214,"volume":718,"transactions":9,"vwap":1443},"2025-12-23",30.41,30.39,{"date":1445,"open":1446,"high":1447,"low":1446,"close":1447,"change":1448,"percent_change":1449,"volume":718,"transactions":9,"vwap":1447},"2025-12-22",30.31,30.34,0.215,0.71,{"date":1451,"open":1452,"high":1452,"low":1452,"close":1452,"change":1453,"percent_change":125,"volume":654,"transactions":9,"vwap":1452},"2025-12-19",30.125,0.295,{"date":1455,"open":1456,"high":1456,"low":1456,"close":1456,"change":1457,"percent_change":1260,"volume":654,"transactions":9,"vwap":1456},"2025-12-18",29.83,0.164,{"date":1459,"open":1418,"high":1418,"low":1460,"close":1460,"change":1461,"percent_change":1462,"volume":654,"transactions":9,"vwap":1460},"2025-12-17",29.666,-0.197,-0.66,{"date":1464,"open":1465,"high":1465,"low":1466,"close":1467,"change":1468,"percent_change":134,"volume":1082,"transactions":9,"vwap":1467},"2025-12-16",29.99,29.72,29.863,-0.167,{"date":1470,"open":1471,"high":1471,"low":1471,"close":1471,"change":1472,"percent_change":60,"volume":654,"transactions":9,"vwap":1471},"2025-12-15",30.030001,0.123,{"date":1474,"open":1475,"high":1475,"low":1475,"close":1475,"change":1476,"percent_change":1185,"volume":654,"transactions":9,"vwap":1475},"2025-12-12",29.907,-0.228,{"date":1478,"open":1479,"high":1479,"low":1479,"close":1479,"change":571,"percent_change":1480,"volume":654,"transactions":9,"vwap":1479},"2025-12-11",30.135,1.07,{"date":1482,"open":1483,"high":1484,"low":1483,"close":1484,"change":1485,"percent_change":1486,"volume":747,"transactions":9,"vwap":1484},"2025-12-10",29.44,29.815,0.35,1.19,{"date":1488,"open":1489,"high":1489,"low":1490,"close":1490,"change":1196,"percent_change":1491,"volume":169,"transactions":9,"vwap":1490},"2025-12-09",29.62,29.465,-0.02,{"date":1493,"open":1494,"high":1408,"low":1495,"close":1495,"change":1496,"percent_change":241,"volume":660,"transactions":9,"vwap":1495},"2025-12-08",29.5,29.47,-0.012,{"date":1498,"open":1499,"high":1499,"low":1500,"close":1501,"change":1502,"percent_change":466,"volume":648,"transactions":9,"vwap":1501},"2025-12-05",29.683,29.48,29.482,-0.002,{"date":1504,"open":1505,"high":1505,"low":1505,"close":1505,"change":1506,"percent_change":679,"volume":712,"transactions":9,"vwap":1505},"2025-12-04",29.484,0.059,{"date":1508,"open":1509,"high":1510,"low":1511,"close":1510,"change":871,"percent_change":1512,"volume":660,"transactions":9,"vwap":1510},"2025-12-03",29.272,29.425,29.27,0.5,{"date":1514,"open":1515,"high":1515,"low":1516,"close":1517,"change":1518,"percent_change":981,"volume":1519,"transactions":9,"vwap":1517},"2025-12-02",29.4,29.25,29.28,-0.019,8100,{"date":1521,"open":1522,"high":1510,"low":1523,"close":1523,"change":1524,"percent_change":1525,"volume":1526,"transactions":9,"vwap":1523},"2025-12-01",29.36,29.299,-0.221,-0.75,4100,{"date":1528,"open":1529,"high":1530,"low":1529,"close":1411,"change":1531,"percent_change":390,"volume":1532,"transactions":9,"vwap":1411},"2025-11-28",29.42,29.55,0.115,1400,{"date":1534,"open":1516,"high":1495,"low":1516,"close":1535,"change":1536,"percent_change":1537,"volume":747,"transactions":9,"vwap":1535},"2025-11-26",29.405,0.386,1.33,{"date":1539,"open":1540,"high":1541,"low":1542,"close":1541,"change":1543,"percent_change":1544,"volume":1532,"transactions":9,"vwap":1541},"2025-11-25",28.84,29.018999,28.74,0.366,1.28,{"date":1546,"open":1547,"high":1548,"low":1547,"close":1548,"change":801,"percent_change":1549,"volume":712,"transactions":9,"vwap":1548},"2025-11-24",28.52,28.653,0.94,{"date":1551,"open":1552,"high":1553,"low":1554,"close":1555,"change":1556,"percent_change":1486,"volume":833,"transactions":9,"vwap":1555},"2025-11-21",28.118,28.44,28.08,28.385,0.333,{"date":1558,"open":1540,"high":1559,"low":1560,"close":1560,"change":1561,"percent_change":1562,"volume":680,"transactions":9,"vwap":1560},"2025-11-20",28.86,28.052,-0.431,-1.51,{"date":1564,"open":1565,"high":1565,"low":1565,"close":1565,"change":1433,"percent_change":1386,"volume":654,"transactions":9,"vwap":1565},"2025-11-19",28.483,{"date":1567,"open":1568,"high":1568,"low":1568,"close":1568,"change":1476,"percent_change":1569,"volume":712,"transactions":9,"vwap":1568},"2025-11-18",28.507,-0.79,{"date":1571,"open":1572,"high":1572,"low":1572,"close":1572,"change":1573,"percent_change":1574,"volume":654,"transactions":9,"vwap":1572},"2025-11-17",28.735,-0.335,-1.15,{"date":1576,"open":1577,"high":1578,"low":1579,"close":1579,"change":1580,"percent_change":1386,"volume":1581,"transactions":9,"vwap":1579},"2025-11-14",29.127,29.135,29.07,-0.023,9700,{"date":1583,"open":1584,"high":1584,"low":1585,"close":1585,"change":1586,"percent_change":1587,"volume":694,"transactions":9,"vwap":1585},"2025-11-13",29.46,29.093,-0.324,-1.1,{"date":1589,"open":1590,"high":1590,"low":1591,"close":1591,"change":1592,"percent_change":1593,"volume":712,"transactions":9,"vwap":1591},"2025-11-12",29.439,29.417,0.142,0.49,{"date":1595,"open":1596,"high":1597,"low":1596,"close":1597,"change":47,"percent_change":437,"volume":808,"transactions":9,"vwap":1597},"2025-11-11",29.15,29.275,{"date":1599,"open":1596,"high":1511,"low":1600,"close":1601,"change":1602,"percent_change":1486,"volume":827,"transactions":9,"vwap":1601},"2025-11-10",29.1,29.235,0.345,{"date":1604,"open":1605,"high":1606,"low":1605,"close":1606,"change":1607,"percent_change":960,"volume":169,"transactions":9,"vwap":1606},"2025-11-07",28.64,28.89,0.166,{"date":1609,"open":1610,"high":1610,"low":1611,"close":1611,"change":1612,"percent_change":1613,"volume":712,"transactions":9,"vwap":1611},"2025-11-06",28.73,28.724,-0.134,-0.46,{"date":1615,"open":1616,"high":1616,"low":1616,"close":1616,"change":1617,"percent_change":1618,"volume":654,"transactions":9,"vwap":1616},"2025-11-05",28.858,0.213,0.74,{"date":1620,"open":1621,"high":1621,"low":1621,"close":1621,"change":1622,"percent_change":1587,"volume":654,"transactions":9,"vwap":1621},"2025-11-04",28.645,-0.318,{"date":1624,"open":1625,"high":1626,"low":1625,"close":1626,"change":1627,"percent_change":1214,"volume":694,"transactions":9,"vwap":1626},"2025-11-03",28.88,28.963,0.046,{"date":1629,"open":1630,"high":1631,"low":1559,"close":1632,"change":1633,"percent_change":1220,"volume":1532,"transactions":9,"vwap":1632},"2025-10-31",28.91,28.939,28.917,0.067,{"date":1635,"open":1636,"high":1637,"low":1638,"close":1638,"change":1639,"percent_change":398,"volume":700,"transactions":9,"vwap":1638},"2025-10-30",28.94,29.02,28.85,-0.123,{"date":1641,"open":1596,"high":1596,"low":1642,"close":1642,"change":1643,"percent_change":100,"volume":808,"transactions":9,"vwap":1642},"2025-10-29",28.973,0.033,{"date":1645,"open":1646,"high":1636,"low":1647,"close":1636,"change":1648,"percent_change":687,"volume":700,"transactions":9,"vwap":1636},"2025-10-28",28.93,28.92,-0.131,{"date":1650,"open":1637,"high":1651,"low":1637,"close":1651,"change":562,"percent_change":1652,"volume":654,"transactions":9,"vwap":1651},"2025-10-27",29.070999,0.76,{"date":1654,"open":1655,"high":1655,"low":1655,"close":1655,"change":1656,"percent_change":1657,"volume":654,"transactions":9,"vwap":1655},"2025-10-24",28.851,0.151,0.53,{"date":1659,"open":1660,"high":1661,"low":1660,"close":1661,"change":1662,"percent_change":757,"volume":943,"transactions":9,"vwap":1661},"2025-10-23",28.58,28.7,0.274,{"date":1664,"open":1665,"high":1666,"low":1665,"close":1666,"change":1667,"percent_change":1413,"volume":1668,"transactions":9,"vwap":1666},"2025-10-22",28.3,28.426,-0.158,8800,{"date":1670,"open":1671,"high":1672,"low":1673,"close":1672,"change":877,"percent_change":768,"volume":827,"transactions":9,"vwap":1672},"2025-10-21",28.48,28.584,28.46,{"date":1675,"open":1676,"high":1676,"low":1677,"close":1572,"change":40,"percent_change":74,"volume":1065,"transactions":9,"vwap":1572},"2025-10-20",28.739,28.729,{"date":1679,"open":1680,"high":1681,"low":1680,"close":1681,"change":1682,"percent_change":115,"volume":718,"transactions":9,"vwap":1681},"2025-10-17",28.36,28.425,-0.094,{"date":1684,"open":1685,"high":1685,"low":1686,"close":1686,"change":1687,"percent_change":15,"volume":712,"transactions":9,"vwap":1686},"2025-10-16",28.62,28.519,-0.061,{"date":1689,"open":1690,"high":1690,"low":1691,"close":1660,"change":698,"percent_change":519,"volume":1692,"transactions":9,"vwap":1660},"2025-10-15",28.8,28.54,6200,{"date":1694,"open":1695,"high":1696,"low":1695,"close":1696,"change":871,"percent_change":1123,"volume":694,"transactions":9,"vwap":1696},"2025-10-14",28.372,28.51,{"date":1698,"open":1699,"high":1699,"low":1699,"close":1699,"change":1700,"percent_change":1701,"volume":654,"transactions":9,"vwap":1699},"2025-10-13",28.365,0.387,1.38,{"date":1703,"open":1554,"high":1554,"low":1704,"close":1704,"change":1705,"percent_change":1706,"volume":700,"transactions":9,"vwap":1704},"2025-10-10",27.978,-0.741,-2.58,{"date":1708,"open":1540,"high":1540,"low":1709,"close":1709,"change":276,"percent_change":1185,"volume":712,"transactions":9,"vwap":1709},"2025-10-09",28.719,{"date":1711,"open":1559,"high":1631,"low":1559,"close":1631,"change":1712,"percent_change":1713,"volume":718,"transactions":9,"vwap":1631},"2025-10-08",0.131,0.45,{"date":1715,"open":1716,"high":1716,"low":1717,"close":1717,"change":1718,"percent_change":251,"volume":718,"transactions":9,"vwap":1717},"2025-10-07",28.96,28.808,-0.251,{"date":1720,"open":1600,"high":1600,"low":295,"close":1721,"change":1722,"percent_change":839,"volume":674,"transactions":9,"vwap":1721},"2025-10-06",29.059,0.049,{"date":1724,"open":1725,"high":1726,"low":1727,"close":1727,"change":1712,"percent_change":1713,"volume":660,"transactions":9,"vwap":1727},"2025-10-03",29.075001,29.09,29.01,{"date":1729,"open":1730,"high":1731,"low":1732,"close":1733,"change":1734,"percent_change":1214,"volume":1581,"transactions":9,"vwap":1733},"2025-10-02",28.841,28.9,28.82,28.879,0.045,{"date":1736,"open":1737,"high":1738,"low":1737,"close":1738,"change":1739,"percent_change":1740,"volume":694,"transactions":9,"vwap":1738},"2025-10-01",28.802,28.834,0.079,0.27,{"date":1742,"open":1743,"high":1744,"low":1745,"close":1744,"change":1746,"percent_change":775,"volume":1747,"transactions":9,"vwap":1744},"2025-09-30",28.69,28.755,28.65,-0.015,12600,{"date":1749,"open":1750,"high":1751,"low":1750,"close":1751,"change":500,"percent_change":1713,"volume":660,"transactions":9,"vwap":1751},"2025-09-29",28.72,28.77,{"date":1753,"open":1754,"high":1605,"low":1754,"close":1605,"change":1755,"percent_change":405,"volume":718,"transactions":9,"vwap":1605},"2025-09-26",28.582,0.255,{"date":1757,"open":1758,"high":1555,"low":1758,"close":1555,"change":276,"percent_change":1033,"volume":1118,"transactions":9,"vwap":1555},"2025-09-25",28.32,{"date":1760,"open":1761,"high":1761,"low":1761,"close":1761,"change":1762,"percent_change":1763,"volume":712,"transactions":9,"vwap":1761},"2025-09-24",28.605,-0.169,-0.59,{"date":1765,"open":1540,"high":1766,"low":1767,"close":1767,"change":1768,"percent_change":859,"volume":712,"transactions":9,"vwap":1767},"2025-09-23",28.865,28.774,-0.026,{"date":1770,"open":1605,"high":1690,"low":1605,"close":1690,"change":1771,"percent_change":1772,"volume":667,"transactions":9,"vwap":1690},"2025-09-22",0.188,0.66,{"date":1774,"open":1775,"high":1776,"low":1775,"close":1776,"change":1777,"percent_change":1104,"volume":1778,"transactions":9,"vwap":1776},"2025-09-19",28.55,28.612,-0.048,9400,{"date":1780,"open":1745,"high":1781,"low":1745,"close":1781,"change":1149,"percent_change":1782,"volume":660,"transactions":9,"vwap":1781},"2025-09-18",28.66,0.52,{"date":1784,"open":1785,"high":1785,"low":1696,"close":1786,"change":1787,"percent_change":1462,"volume":680,"transactions":9,"vwap":1786},"2025-09-17",28.61,28.512,-0.188,{"date":1789,"open":1745,"high":1661,"low":1745,"close":1661,"change":1002,"percent_change":776,"volume":718,"transactions":9,"vwap":1661},"2025-09-16",{"date":1791,"open":1743,"high":1792,"low":1743,"close":1793,"change":832,"percent_change":232,"volume":718,"transactions":9,"vwap":1793},"2025-09-15",28.78,28.742,{"date":1795,"open":1796,"high":1797,"low":1796,"close":1797,"change":1762,"percent_change":1763,"volume":660,"transactions":9,"vwap":1797},"2025-09-12",28.63,28.638,{"date":1799,"open":1661,"high":1800,"low":1661,"close":1800,"change":1801,"percent_change":1802,"volume":700,"transactions":9,"vwap":1800},"2025-09-11",28.807,0.405,1.43,{"date":1804,"open":1805,"high":1673,"low":1806,"close":1807,"change":652,"percent_change":444,"volume":1808,"transactions":9,"vwap":1807},"2025-09-10",28.43,28.37,28.402,100200,{"date":1810,"open":1811,"high":1812,"low":1811,"close":1812,"change":981,"percent_change":15,"volume":667,"transactions":9,"vwap":1812},"2025-09-09",28.19,28.28,{"date":1814,"open":1815,"high":1816,"low":1817,"close":1816,"change":1818,"percent_change":1819,"volume":758,"transactions":9,"vwap":1816},"2025-09-08",28.25,28.34,28.2,0.26,0.93,{"date":1821,"open":1822,"high":1554,"low":1822,"close":1554,"change":1823,"percent_change":204,"volume":747,"transactions":9,"vwap":1554},"2025-09-05",28.049999,0.135,{"date":1825,"open":1826,"high":1827,"low":1826,"close":1827,"change":1448,"percent_change":336,"volume":827,"transactions":9,"vwap":1827},"2025-09-04",27.807,27.945,{"date":1829,"open":1830,"high":1830,"low":1830,"close":1830,"change":66,"percent_change":151,"volume":654,"transactions":9,"vwap":1830},"2025-09-03",27.73,{"date":1832,"open":1833,"high":1834,"low":1833,"close":1834,"change":1386,"percent_change":320,"volume":648,"transactions":9,"vwap":1834},"2025-09-02",27.41,27.68,{"date":1836,"open":1837,"high":1837,"low":1837,"close":1837,"change":1762,"percent_change":1838,"volume":654,"transactions":9,"vwap":1837},"2025-08-29",27.76,-0.61,{"date":1840,"open":1841,"high":1842,"low":1843,"close":1842,"change":832,"percent_change":653,"volume":791,"transactions":9,"vwap":1842},"2025-08-28",27.861,27.929,27.86,{"date":1845,"open":1846,"high":1847,"low":1846,"close":1848,"change":775,"percent_change":1849,"volume":694,"transactions":9,"vwap":1848},"2025-08-27",27.78,27.87,27.825,-0.18,{"date":1851,"open":1852,"high":1853,"low":1852,"close":1853,"change":1439,"percent_change":1740,"volume":700,"transactions":9,"vwap":1853},"2025-08-26",27.839,27.875,{"date":1855,"open":1856,"high":1822,"low":1857,"close":1857,"change":1849,"percent_change":893,"volume":1858,"transactions":9,"vwap":1857},"2025-08-25",27.979,27.8,11500,{"date":1860,"open":1861,"high":1862,"low":1861,"close":1863,"change":165,"percent_change":1864,"volume":1865,"transactions":9,"vwap":1863},"2025-08-22",27.83,27.992,27.98,1.52,2400,{"date":1867,"open":1868,"high":1868,"low":1869,"close":1870,"change":981,"percent_change":276,"volume":1871,"transactions":9,"vwap":1870},"2025-08-21",27.64,27.54,27.56,1600,{"date":1873,"open":1874,"high":1874,"low":1874,"close":1874,"change":241,"percent_change":969,"volume":654,"transactions":9,"vwap":1874},"2025-08-20",27.62,{"date":1876,"open":1877,"high":1877,"low":1878,"close":1879,"change":1104,"percent_change":1838,"volume":680,"transactions":9,"vwap":1879},"2025-08-19",27.72,27.61,27.66,{"date":1881,"open":1882,"high":1883,"low":1882,"close":1861,"change":1140,"percent_change":698,"volume":660,"transactions":9,"vwap":1861},"2025-08-18",27.75,27.84,{"date":1885,"open":1886,"high":1886,"low":1886,"close":1886,"change":437,"percent_change":1123,"volume":654,"transactions":9,"vwap":1886},"2025-08-15",27.81,{"date":1888,"open":1889,"high":1889,"low":1890,"close":1890,"change":1104,"percent_change":1838,"volume":694,"transactions":9,"vwap":1890},"2025-08-14",27.85,27.67,{"date":1892,"open":1877,"high":1883,"low":1877,"close":1883,"change":31,"percent_change":1893,"volume":667,"transactions":9,"vwap":1883},"2025-08-13",0.69,{"date":1895,"open":1896,"high":1897,"low":1896,"close":1897,"change":1898,"percent_change":1899,"volume":827,"transactions":9,"vwap":1897},"2025-08-12",27.46,27.65,0.455,1.67,{"date":1901,"open":1902,"high":1902,"low":1903,"close":1903,"change":475,"percent_change":491,"volume":1532,"transactions":9,"vwap":1903},"2025-08-11",27.35,27.195,{"date":1905,"open":1906,"high":1907,"low":1906,"close":1907,"change":871,"percent_change":1657,"volume":169,"transactions":9,"vwap":1907},"2025-08-08",27.2,27.295,{"date":1909,"open":1910,"high":1910,"low":1911,"close":1912,"change":160,"percent_change":100,"volume":1193,"transactions":9,"vwap":1912},"2025-08-07",27.36,27.059999,27.15,{"date":1914,"open":1915,"high":1916,"low":1915,"close":1916,"change":500,"percent_change":204,"volume":718,"transactions":9,"vwap":1916},"2025-08-06",27.034,27.12,{"date":1918,"open":1919,"high":223,"low":1920,"close":1921,"change":110,"percent_change":1306,"volume":930,"transactions":9,"vwap":1921},"2025-08-05",26.931,26.93,26.99,{"date":1923,"open":1924,"high":1924,"low":1924,"close":1924,"change":1925,"percent_change":1926,"volume":712,"transactions":9,"vwap":1924},"2025-08-04",27.02,0.415,1.56,{"date":1928,"open":1929,"high":1930,"low":1929,"close":1930,"change":859,"percent_change":413,"volume":718,"transactions":9,"vwap":1930},"2025-08-01",26.57,26.605,{"date":1932,"open":1933,"high":1934,"low":1935,"close":1935,"change":1936,"percent_change":186,"volume":705,"transactions":9,"vwap":1935},"2025-07-31",26.827,26.87,26.695,-0.075,{"date":1938,"open":1939,"high":1939,"low":1940,"close":1940,"change":1941,"percent_change":716,"volume":718,"transactions":9,"vwap":1940},"2025-07-30",26.898,26.77,-0.035,{"date":1943,"open":1944,"high":1945,"low":1946,"close":1947,"change":1948,"percent_change":1140,"volume":1186,"transactions":9,"vwap":1947},"2025-07-29",26.8,26.91,26.76,26.805,0.006,{"date":1950,"open":1951,"high":1951,"low":1940,"close":1952,"change":1953,"percent_change":1954,"volume":660,"transactions":9,"vwap":1952},"2025-07-28",26.83,26.799,-0.369,-1.36,{"date":1956,"open":1957,"high":1958,"low":1959,"close":1960,"change":1768,"percent_change":475,"volume":680,"transactions":9,"vwap":1960},"2025-07-25",27.151,27.18,27.13,27.168,{"date":1962,"open":1963,"high":1963,"low":1964,"close":1964,"change":935,"percent_change":1965,"volume":694,"transactions":9,"vwap":1964},"2025-07-24",27.23,27.194,-0.82,{"date":1967,"open":1833,"high":1968,"low":1833,"close":1968,"change":883,"percent_change":1969,"volume":712,"transactions":9,"vwap":1968},"2025-07-23",27.42,2.01,{"date":1971,"open":1972,"high":1973,"low":1944,"close":1974,"change":1009,"percent_change":390,"volume":1082,"transactions":9,"vwap":1974},"2025-07-22",26.85,26.92,26.88,{"date":1976,"open":1972,"high":1977,"low":1946,"close":1978,"change":1979,"percent_change":232,"volume":988,"transactions":9,"vwap":1978},"2025-07-21",26.925,26.775,0.095,{"date":1981,"open":1982,"high":1983,"low":1984,"close":1983,"change":110,"percent_change":1306,"volume":827,"transactions":9,"vwap":1983},"2025-07-18",26.67,26.68,26.64,{"date":1986,"open":1987,"high":1988,"low":1989,"close":1988,"change":1990,"percent_change":1150,"volume":1414,"transactions":9,"vwap":1988},"2025-07-17",26.69,26.71,26.66,0.125,{"date":1992,"open":1993,"high":1993,"low":1993,"close":1993,"change":871,"percent_change":1260,"volume":654,"transactions":9,"vwap":1993},"2025-07-16",26.585,{"date":1995,"open":1996,"high":1996,"low":1997,"close":1997,"change":1998,"percent_change":1999,"volume":694,"transactions":9,"vwap":1997},"2025-07-15",26.74,26.44,-0.38,-1.42,{"date":2001,"open":1983,"high":2002,"low":1983,"close":2002,"change":2003,"percent_change":2004,"volume":700,"transactions":9,"vwap":2002},"2025-07-14",26.82,0.032,0.12,{"date":2006,"open":2002,"high":2002,"low":2007,"close":2007,"change":2008,"percent_change":1965,"volume":1118,"transactions":9,"vwap":2007},"2025-07-11",26.788,-0.222,{"date":2010,"open":1973,"high":2011,"low":1945,"close":2011,"change":1491,"percent_change":2012,"volume":827,"transactions":9,"vwap":2011},"2025-07-10",27.01,-0.07,{"date":2014,"open":2015,"high":2016,"low":2015,"close":2017,"change":2004,"percent_change":1713,"volume":2018,"transactions":9,"vwap":2017},"2025-07-09",26.95,27.040001,27.030001,3900,{"date":2020,"open":2021,"high":2021,"low":1934,"close":1945,"change":698,"percent_change":1818,"volume":1065,"transactions":9,"vwap":1945},"2025-07-08",26.945,{"date":2023,"open":2024,"high":2025,"low":2024,"close":2025,"change":2026,"percent_change":88,"volume":667,"transactions":9,"vwap":2025},"2025-07-07",26.72,26.84,-0.19,{"date":2028,"open":2029,"high":2029,"low":2030,"close":2017,"change":2031,"percent_change":422,"volume":660,"transactions":9,"vwap":2017},"2025-07-03",27.035,27.011,0.08,{"date":2033,"open":2002,"high":2017,"low":2002,"close":2015,"change":110,"percent_change":1306,"volume":688,"transactions":9,"vwap":2015},"2025-07-02",{"date":2035,"open":1958,"high":1958,"low":2036,"close":2036,"change":89,"percent_change":2037,"volume":1065,"transactions":9,"vwap":2036},"2025-07-01",26.98,-0.74,{"date":2039,"open":2040,"high":1958,"low":1916,"close":1958,"change":652,"percent_change":1713,"volume":674,"transactions":9,"vwap":1958},"2025-06-30",27.14,{"date":2042,"open":1912,"high":1912,"low":2043,"close":2043,"change":1617,"percent_change":673,"volume":694,"transactions":9,"vwap":2043},"2025-06-27",27.058001,{"date":2045,"open":2046,"high":2047,"low":2046,"close":2047,"change":1453,"percent_change":2048,"volume":169,"transactions":9,"vwap":2047},"2025-06-26",26.54,26.845,1.11,{"date":2050,"open":2051,"high":2051,"low":2051,"close":2051,"change":859,"percent_change":413,"volume":654,"transactions":9,"vwap":2051},"2025-06-25",26.55,{"date":2053,"open":1984,"high":1984,"low":1984,"close":1984,"change":679,"percent_change":1652,"volume":654,"transactions":9,"vwap":1984},"2025-06-24",{"date":2055,"open":2056,"high":1997,"low":2056,"close":1997,"change":871,"percent_change":1260,"volume":1414,"transactions":9,"vwap":1997},"2025-06-23",26.13,{"date":2058,"open":2059,"high":2059,"low":2060,"close":2061,"change":2062,"percent_change":916,"volume":674,"transactions":9,"vwap":2061},"2025-06-20",26.31,26.29,26.295,-0.125,{"date":2064,"open":2065,"high":2065,"low":2066,"close":2066,"change":752,"percent_change":204,"volume":718,"transactions":9,"vwap":2066},"2025-06-18",26.47,26.42,{"date":2068,"open":2066,"high":2069,"low":2070,"close":2070,"change":2071,"percent_change":2072,"volume":674,"transactions":9,"vwap":2070},"2025-06-17",26.43,26.293,-0.277,-1.04,{"date":2074,"open":1984,"high":1984,"low":2051,"close":1929,"change":699,"percent_change":2075,"volume":758,"transactions":9,"vwap":1929},"2025-06-16",0.8,{"date":2077,"open":2078,"high":2078,"low":2078,"close":2078,"change":969,"percent_change":768,"volume":654,"transactions":9,"vwap":2078},"2025-06-13",26.36,{"date":2080,"open":2081,"high":2081,"low":2081,"close":2081,"change":2082,"percent_change":232,"volume":808,"transactions":9,"vwap":2081},"2025-06-12",26.5,0.094,{"date":2084,"open":2085,"high":2086,"low":2085,"close":2087,"change":1627,"percent_change":839,"volume":1073,"transactions":9,"vwap":2087},"2025-06-11",26.4,26.46,26.406,{"date":2089,"open":2090,"high":2078,"low":2090,"close":2078,"change":241,"percent_change":776,"volume":667,"transactions":9,"vwap":2078},"2025-06-10",26.34,{"date":2092,"open":2065,"high":2093,"low":2085,"close":2085,"change":1936,"percent_change":186,"volume":2094,"transactions":9,"vwap":2085},"2025-06-09",26.48,6700,{"date":2096,"open":2097,"high":2098,"low":2097,"close":2098,"change":1823,"percent_change":1123,"volume":827,"transactions":9,"vwap":2098},"2025-06-06",26.431,26.475,{"date":2100,"open":2085,"high":2085,"low":2090,"close":2090,"change":858,"percent_change":658,"volume":667,"transactions":9,"vwap":2090},"2025-06-05",{"date":2102,"open":2066,"high":2066,"low":2103,"close":2103,"change":647,"percent_change":1081,"volume":694,"transactions":9,"vwap":2103},"2025-06-04",26.371,{"date":2105,"open":2106,"high":2107,"low":2108,"close":2107,"change":2109,"percent_change":2110,"volume":2111,"transactions":9,"vwap":2107},"2025-06-03",26.18,26.25,26.15,-0.154,-0.58,10200,{"date":2113,"open":2114,"high":2114,"low":2114,"close":2114,"change":2115,"percent_change":168,"volume":718,"transactions":9,"vwap":2114},"2025-06-02",26.404,0.261,{"date":2117,"open":2118,"high":2118,"low":2118,"close":2118,"change":1439,"percent_change":1323,"volume":654,"transactions":9,"vwap":2118},"2025-05-30",26.143,{"date":2120,"open":178,"high":2121,"low":178,"close":2122,"change":2123,"percent_change":422,"volume":1097,"transactions":9,"vwap":2122},"2025-05-29",26.11,26.068001,0.078,{"date":2125,"open":2121,"high":2121,"low":2126,"close":2126,"change":2127,"percent_change":2037,"volume":694,"transactions":9,"vwap":2126},"2025-05-28",25.99,-0.195,{"date":2129,"open":2130,"high":2130,"low":2130,"close":2130,"change":2131,"percent_change":2132,"volume":654,"transactions":9,"vwap":2130},"2025-05-27",26.185,0.385,1.49,{"date":2134,"open":2135,"high":2136,"low":2135,"close":2136,"change":500,"percent_change":1123,"volume":712,"transactions":9,"vwap":2136},"2025-05-23",25.7,25.8,{"date":2138,"open":2139,"high":2139,"low":2139,"close":2139,"change":1104,"percent_change":1462,"volume":712,"transactions":9,"vwap":2139},"2025-05-22",25.67,{"date":2141,"open":2142,"high":2142,"low":2143,"close":2143,"change":2144,"percent_change":2145,"volume":718,"transactions":9,"vwap":2143},"2025-05-21",26.030001,25.84,-0.257,-0.98,{"date":2147,"open":2148,"high":2149,"low":2148,"close":2149,"change":2150,"percent_change":444,"volume":667,"transactions":9,"vwap":2149},"2025-05-20",26.08,26.097,0.112,{"date":2152,"open":2153,"high":2153,"low":2153,"close":2153,"change":2154,"percent_change":730,"volume":654,"transactions":9,"vwap":2153},"2025-05-19",25.985,0.144,{"date":2156,"open":2157,"high":2158,"low":2157,"close":2158,"change":647,"percent_change":1150,"volume":700,"transactions":9,"vwap":2158},"2025-05-16",25.73,25.841,{"date":2160,"open":2161,"high":2162,"low":2161,"close":2162,"change":1331,"percent_change":2163,"volume":1073,"transactions":9,"vwap":2162},"2025-05-15",25.489,25.72,1.34,{"date":2165,"open":2166,"high":2167,"low":2168,"close":2168,"change":1104,"percent_change":2169,"volume":1871,"transactions":9,"vwap":2168},"2025-05-14",25.484,25.5,25.38,-0.67,{"date":2171,"open":2167,"high":2172,"low":2167,"close":2173,"change":839,"percent_change":1247,"volume":2174,"transactions":9,"vwap":2173},"2025-05-13",25.567,25.55,15300,{"date":2176,"open":2177,"high":2178,"low":2177,"close":2168,"change":838,"percent_change":1220,"volume":930,"transactions":9,"vwap":2168},"2025-05-12",25.36,25.45,{"date":2180,"open":2181,"high":2181,"low":2182,"close":2183,"change":1734,"percent_change":151,"volume":2184,"transactions":9,"vwap":2183},"2025-05-09",25.33,25.24,25.323,8200,{"date":2186,"open":2187,"high":2168,"low":2188,"close":2189,"change":2190,"percent_change":452,"volume":2191,"transactions":9,"vwap":2189},"2025-05-08",25.305,25.27,25.278,0.014,4400,{"date":2193,"open":2194,"high":2195,"low":2196,"close":2195,"change":790,"percent_change":981,"volume":1871,"transactions":9,"vwap":2195},"2025-05-07",25.211,25.264,25.2,{"date":2198,"open":2199,"high":2200,"low":2201,"close":2189,"change":2202,"percent_change":47,"volume":2203,"transactions":9,"vwap":2189},"2025-05-06",25.3,25.41,25.26,0.01,4200,{"date":2205,"open":2206,"high":2206,"low":2206,"close":2206,"change":2207,"percent_change":2004,"volume":654,"transactions":9,"vwap":2206},"2025-05-05",25.268,0.031,{"date":2209,"open":2210,"high":2211,"low":2210,"close":2211,"change":2212,"percent_change":1864,"volume":694,"transactions":9,"vwap":2211},"2025-05-02",25.14,25.237,0.377,{"date":2214,"open":2215,"high":2216,"low":2217,"close":2218,"change":160,"percent_change":2004,"volume":674,"transactions":9,"vwap":2218},"2025-05-01",24.84,24.87,24.822,24.86,{"date":2220,"open":2221,"high":2222,"low":2221,"close":2222,"change":2223,"percent_change":413,"volume":808,"transactions":9,"vwap":2222},"2025-04-30",24.51,24.83,-0.085,{"date":2225,"open":2226,"high":2226,"low":2226,"close":2226,"change":1592,"percent_change":2227,"volume":654,"transactions":9,"vwap":2226},"2025-04-29",24.915,0.57,{"date":2229,"open":2230,"high":2231,"low":2230,"close":2232,"change":1771,"percent_change":1652,"volume":648,"transactions":9,"vwap":2232},"2025-04-28",24.65,24.79,24.773,{"date":2234,"open":2235,"high":2236,"low":2235,"close":2237,"change":2238,"percent_change":839,"volume":827,"transactions":9,"vwap":2237},"2025-04-25",24.49,24.59,24.585,0.042,{"date":2240,"open":2241,"high":2242,"low":2243,"close":2242,"change":2244,"percent_change":2245,"volume":1532,"transactions":9,"vwap":2242},"2025-04-24",24.12,24.543,24.11,0.453,1.88,{"date":2247,"open":2248,"high":2249,"low":2250,"close":2250,"change":871,"percent_change":139,"volume":2191,"transactions":9,"vwap":2250},"2025-04-23",24.4,24.41,24.09,{"date":2252,"open":2253,"high":2254,"low":2253,"close":2254,"change":974,"percent_change":2255,"volume":718,"transactions":9,"vwap":2254},"2025-04-22",23.884,23.945,2.36,{"date":2257,"open":2258,"high":2259,"low":171,"close":2260,"change":2261,"percent_change":2262,"volume":1097,"transactions":9,"vwap":2260},"2025-04-21",23.7,23.71,23.393,-0.362,-1.52,{"date":175,"open":2264,"high":2265,"low":2266,"close":2267,"change":2268,"percent_change":213,"volume":2269,"transactions":9,"vwap":2267},23.81,23.87,23.68,23.755,-0.055,10400]