[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-EMPB":3,"homepage-market-summary":27,"stock-historical-EMPB":169},{"ticker":4,"date":5,"profile":6,"dividend":12,"quote":16},"EMPB","2026-10-02",{"name":7,"exchange":8,"sector":9,"industry":10,"description":9,"ceo":9,"employees":9,"headquarters":9,"founded":9,"is_fund":11,"issuer":9,"category":9},"Efficient Market Portfolio Plus ETF","NYSE Arca",null,"ETF",true,{"dividend_yield":13,"annual_dividend":14,"frequency":15,"next_ex_date":9},2.8703,1.012056,"Quarterly",{"close":17,"open":18,"high":18,"low":17,"prev_close":19,"change":20,"percent_change":21,"volume":22,"transactions":9,"vwap":9,"high_52w":18,"low_52w":23,"avg_volume_52w":24,"range_52w_percent":25,"record_count":26},35.26,37.18,35.0955,0.1645,0.47,7220.174,27.68,5707.513289052,79.8,452,{"status":28,"indices":29,"watchlist":73,"sectors":95,"benchmarks":151},"success",[30,37,44,51,58,65],{"symbol":31,"name":32,"price":33,"change":34,"pct_change":35,"is_up":11,"sparkline":36,"date":5},"SPX","S&P 500",7722.72,56.27,0.73,"0.0,5.0 2.3,8.0 4.6,10.4 6.9,13.4 9.3,9.1 11.6,11.5 13.9,13.8 16.2,16.0 18.5,10.3 20.8,9.5 23.2,2.0 25.5,2.0 27.8,5.9 30.1,6.0 32.4,3.4 34.7,7.3 37.1,8.2 39.4,9.4 41.7,8.5 44.0,4.8",{"symbol":38,"name":39,"price":40,"change":41,"pct_change":42,"is_up":11,"sparkline":43,"date":5},"NDX","NASDAQ 100",30807.93,306.37,1,"0.0,11.5 2.3,11.7 4.6,12.4 6.9,14.8 9.3,12.8 11.6,14.6 13.9,16.0 16.2,15.9 18.5,12.2 20.8,10.7 23.2,4.4 25.5,2.6 27.8,4.5 30.1,4.5 32.4,3.5 34.7,6.0 37.1,5.5 39.4,5.0 41.7,4.3 44.0,2.0",{"symbol":45,"name":46,"price":47,"change":48,"pct_change":49,"is_up":11,"sparkline":50,"date":5},"DJI","DOW JONES",51177,250,0.49,"0.0,2.0 2.3,5.5 4.6,7.8 6.9,9.5 9.3,6.7 11.6,7.5 13.9,9.4 16.2,12.9 18.5,11.1 20.8,11.7 23.2,9.6 25.5,10.7 27.8,12.6 30.1,13.5 32.4,10.8 34.7,12.8 37.1,13.5 39.4,16.0 41.7,15.9 44.0,14.5",{"symbol":52,"name":53,"price":54,"change":55,"pct_change":56,"is_up":11,"sparkline":57,"date":5},"COMP","NASDAQ Composite",27190.86,319.27,1.19,"0.0,10.2 2.3,11.1 4.6,13.0 6.9,14.9 9.3,12.1 11.6,13.7 13.9,16.0 16.2,16.0 18.5,11.1 20.8,10.0 23.2,3.4 25.5,2.0 27.8,5.4 30.1,5.4 32.4,3.9 34.7,6.7 37.1,6.9 39.4,6.2 41.7,6.1 44.0,2.6",{"symbol":59,"name":60,"price":61,"change":62,"pct_change":63,"is_up":11,"sparkline":64,"date":5},"RUT","RUSSELL 2000",2815.2,25,0.9,"0.0,2.0 2.3,3.0 4.6,6.1 6.9,8.4 9.3,7.5 11.6,8.8 13.9,10.4 16.2,11.3 18.5,10.2 20.8,11.2 23.2,10.1 25.5,8.8 27.8,12.9 30.1,13.1 32.4,12.8 34.7,14.4 37.1,15.1 39.4,16.0 41.7,15.1 44.0,13.2",{"symbol":66,"name":67,"price":68,"change":69,"pct_change":70,"is_up":71,"sparkline":72,"date":5},"VIX","CBOE VIX",15.31,-1.08,-6.59,false,"0.0,14.8 2.3,10.2 4.6,7.3 6.9,2.0 9.3,9.7 11.6,4.9 13.9,4.5 16.2,2.5 18.5,11.3 20.8,13.7 23.2,13.5 25.5,16.0 27.8,12.3 30.1,10.4 32.4,13.5 34.7,8.8 37.1,8.9 39.4,7.8 41.7,7.6 44.0,11.8",[74,81,88],{"symbol":75,"name":76,"price":77,"change":78,"pct_change":79,"is_up":11,"sparkline":80,"date":5},"NVDA","NVIDIA Corp",233.95,3.09,1.34,"0.0,16.0 7.3,15.3 14.7,9.6 22.0,12.1 29.3,10.3 36.7,6.6 44.0,2.0",{"symbol":82,"name":83,"price":84,"change":85,"pct_change":86,"is_up":11,"sparkline":87,"date":5},"AAPL","Apple Inc",333.69,3.37,1.02,"0.0,8.2 7.3,2.0 14.7,5.2 22.0,16.0 29.3,11.7 36.7,14.9 44.0,10.9",{"symbol":89,"name":90,"price":91,"change":92,"pct_change":93,"is_up":11,"sparkline":94,"date":5},"TSLA","Tesla Inc",370.59,16.48,4.65,"0.0,2.0 7.3,5.3 14.7,13.4 22.0,16.0 29.3,14.9 36.7,15.3 44.0,6.1",[96,101,106,111,116,121,126,131,136,141,146],{"name":97,"etf":98,"change":99,"price":100,"is_up":11},"Technology","XLK",1.01,199.81,{"name":102,"etf":103,"change":104,"price":105,"is_up":11},"Financials","XLF",0.06,53.49,{"name":107,"etf":108,"change":109,"price":110,"is_up":71},"Healthcare","XLV",-0.01,166.18,{"name":112,"etf":113,"change":114,"price":115,"is_up":11},"Consumer Cycl","XLY",1.13,110.04,{"name":117,"etf":118,"change":119,"price":120,"is_up":11},"Consumer Staples","XLP",0.25,80.53,{"name":122,"etf":123,"change":124,"price":125,"is_up":11},"Energy","XLE",0.4,62.95,{"name":127,"etf":128,"change":129,"price":130,"is_up":11},"Industrials","XLI",0.78,169.95,{"name":132,"etf":133,"change":134,"price":135,"is_up":11},"Materials","XLB",0.66,48.86,{"name":137,"etf":138,"change":139,"price":140,"is_up":11},"Real Estate","XLRE",0.32,40.81,{"name":142,"etf":143,"change":144,"price":145,"is_up":11},"Utilities","XLU",0.38,39.83,{"name":147,"etf":148,"change":149,"price":150,"is_up":11},"Comm Services","XLC",0.35,110.32,[152,157,161,165],{"ticker":153,"name":154,"price":155,"change":156,"is_up":11},"SPY","SPDR S&P 500 ETF",769.64,0.74,{"ticker":158,"name":159,"price":160,"change":86,"is_up":11},"QQQ","Invesco QQQ Trust",749.58,{"ticker":162,"name":163,"price":164,"change":49,"is_up":11},"DIA","SPDR Dow Jones ETF",511.1,{"ticker":166,"name":167,"price":168,"change":63,"is_up":11},"IWM","iShares Russell 2000",281.52,{"ticker":4,"total_count":170,"page":42,"page_size":171,"total_pages":42,"summary":172,"data":178},365,1000,{"period_high":18,"period_low":173,"average_volume":174,"total_volume":175,"period_return":176,"latest_close":17,"start_date":177,"end_date":5},25.33,5142,1876778.322263,38.46,"2025-04-22",[179,182,191,201,210,221,231,240,248,257,266,274,283,293,303,312,321,330,340,349,359,366,374,384,395,404,414,423,432,440,450,460,468,478,485,493,502,511,519,528,537,544,553,562,571,581,590,600,607,618,627,637,645,653,661,668,677,685,694,704,712,719,726,732,738,744,752,759,767,774,781,789,797,805,812,820,827,834,838,843,851,857,861,868,875,882,888,896,901,908,915,920,926,932,939,946,952,960,967,975,983,991,998,1005,1011,1018,1027,1033,1040,1047,1054,1060,1068,1075,1082,1089,1096,1103,1112,1120,1125,1132,1138,1143,1148,1152,1159,1165,1173,1182,1190,1197,1203,1210,1215,1219,1225,1232,1238,1244,1251,1256,1264,1270,1275,1281,1289,1298,1304,1313,1320,1325,1331,1338,1344,1350,1354,1360,1367,1373,1376,1382,1387,1393,1399,1406,1412,1418,1424,1430,1438,1444,1451,1457,1462,1467,1472,1477,1482,1488,1493,1500,1506,1511,1516,1523,1530,1535,1539,1544,1550,1556,1562,1567,1570,1576,1581,1587,1592,1598,1601,1607,1613,1617,1620,1624,1627,1632,1636,1639,1644,1648,1651,1656,1661,1665,1671,1676,1683,1689,1696,1702,1707,1711,1717,1721,1726,1732,1736,1740,1745,1751,1756,1758,1763,1768,1774,1778,1782,1786,1794,1799,1804,1810,1815,1822,1829,1832,1835,1840,1844,1848,1855,1859,1863,1867,1873,1878,1881,1886,1889,1895,1897,1899,1904,1906,1909,1914,1917,1919,1924,1928,1932,1934,1938,1942,1945,1948,1953,1957,1963,1969,1975,1980,1985,1991,1996,1998,2002,2005,2008,2014,2022,2026,2030,2034,2038,2043,2045,2049,2052,2055,2059,2064,2069,2071,2076,2081,2084,2087,2093,2097,2102,2107,2112,2116,2120,2124,2130,2135,2138,2143,2148,2155,2161,2166,2171,2176,2181,2188,2194,2198,2204,2211,2216,2223,2228,2232,2239,2246,2251,2257,2263,2267,2272,2279,2284,2289,2293,2298,2303,2310,2315,2319,2323,2328,2332,2335,2340,2345,2352,2357,2362,2366,2370],{"date":5,"open":18,"high":18,"low":17,"close":17,"change":20,"percent_change":21,"volume":22,"transactions":180,"vwap":181},66,35.346,{"date":183,"open":184,"high":185,"low":184,"close":19,"change":186,"percent_change":187,"volume":188,"transactions":189,"vwap":190},"2026-10-01",34.87,35.12,0.2375,0.68,7410.311,87,35.048,{"date":192,"open":193,"high":194,"low":195,"close":195,"change":196,"percent_change":197,"volume":198,"transactions":199,"vwap":200},"2026-09-30",34.88,34.94,34.858,-0.161,-0.46,5758.362,42,34.9168,{"date":202,"open":203,"high":203,"low":204,"close":204,"change":205,"percent_change":206,"volume":207,"transactions":208,"vwap":209},"2026-09-29",35.09,35.019,-0.0254,-0.07,3150.434,39,35.0766,{"date":211,"open":212,"high":213,"low":214,"close":215,"change":216,"percent_change":217,"volume":218,"transactions":219,"vwap":220},"2026-09-28",35.01,35.08,35,35.0444,-0.0647,-0.18,3826.5211,47,35.0185,{"date":222,"open":223,"high":224,"low":225,"close":226,"change":227,"percent_change":124,"volume":228,"transactions":229,"vwap":230},"2026-09-25",35.03,35.14,35.02,35.1091,0.1391,1844.7231,40,35.1114,{"date":232,"open":212,"high":223,"low":233,"close":234,"change":235,"percent_change":236,"volume":237,"transactions":238,"vwap":239},"2026-09-24",34.95,34.97,0.0451,0.13,3329.4932,36,34.9983,{"date":241,"open":185,"high":185,"low":242,"close":243,"change":244,"percent_change":-6,"volume":245,"transactions":246,"vwap":247},"2026-09-23",34.905,34.9249,-0.0004,8464.8673,74,34.9537,{"date":249,"open":234,"high":234,"low":250,"close":251,"change":252,"percent_change":253,"volume":254,"transactions":255,"vwap":256},"2026-09-22",34.89,34.9253,-0.0668,-0.19,570.5937,28,34.9409,{"date":258,"open":259,"high":260,"low":259,"close":260,"change":261,"percent_change":262,"volume":263,"transactions":264,"vwap":265},"2026-09-21",34.7589,34.9921,0.2797,0.81,2602.9237,50,34.9089,{"date":267,"open":268,"high":269,"low":268,"close":269,"change":270,"percent_change":144,"volume":271,"transactions":272,"vwap":273},"2026-09-18",34.61,34.7124,0.1308,549.5657,30,34.6479,{"date":275,"open":276,"high":276,"low":277,"close":278,"change":279,"percent_change":217,"volume":280,"transactions":281,"vwap":282},"2026-09-17",34.83,34.56,34.5816,-0.061,1745.5657,37,34.6278,{"date":284,"open":285,"high":193,"low":286,"close":287,"change":288,"percent_change":289,"volume":290,"transactions":291,"vwap":292},"2026-09-16",34.85,34.64,34.6426,-0.0857,-0.25,5660.5657,53,34.734,{"date":294,"open":295,"high":296,"low":297,"close":298,"change":299,"percent_change":300,"volume":301,"transactions":238,"vwap":302},"2026-09-15",34.73,34.76,34.72,34.7283,0.1019,0.29,621.5987,34.7412,{"date":304,"open":305,"high":306,"low":307,"close":307,"change":308,"percent_change":309,"volume":310,"transactions":214,"vwap":311},"2026-09-14",34.7,34.7085,34.6264,-0.1459,-0.42,823.0087,34.6852,{"date":313,"open":314,"high":315,"low":314,"close":316,"change":317,"percent_change":318,"volume":319,"transactions":229,"vwap":320},"2026-09-11",34.3,34.78,34.7723,0.4863,1.42,1722.5657,34.483,{"date":322,"open":323,"high":323,"low":324,"close":324,"change":325,"percent_change":326,"volume":327,"transactions":328,"vwap":329},"2026-09-10",34.37,34.286,-0.054,-0.16,11837.5657,29,34.3077,{"date":331,"open":332,"high":332,"low":333,"close":334,"change":335,"percent_change":336,"volume":337,"transactions":338,"vwap":339},"2026-09-09",34.41,34.27,34.34,-0.1,-0.29,7215.5657,44,34.2976,{"date":341,"open":342,"high":343,"low":342,"close":343,"change":344,"percent_change":345,"volume":346,"transactions":347,"vwap":348},"2026-09-08",34.38,34.44,-0.1398,-0.4,3788.1136,56,34.4176,{"date":350,"open":351,"high":351,"low":352,"close":353,"change":354,"percent_change":355,"volume":356,"transactions":357,"vwap":358},"2026-09-04",34.67,34.57,34.5798,0.0419,0.12,6066.4127,48,34.6136,{"date":360,"open":343,"high":361,"low":343,"close":362,"change":363,"percent_change":109,"volume":364,"transactions":214,"vwap":365},"2026-09-03",34.62,34.5379,-0.0028,2721.4127,34.5785,{"date":367,"open":361,"high":368,"low":369,"close":369,"change":370,"percent_change":335,"volume":371,"transactions":372,"vwap":373},"2026-09-02",34.65,34.5407,-0.0341,4150.3826,54,34.637,{"date":375,"open":376,"high":377,"low":378,"close":378,"change":379,"percent_change":380,"volume":381,"transactions":382,"vwap":383},"2026-09-01",34.735,34.82,34.5748,-0.5302,-1.51,18158.269592,52,34.721,{"date":385,"open":386,"high":387,"low":388,"close":389,"change":390,"percent_change":391,"volume":392,"transactions":393,"vwap":394},"2026-08-31",34.935,35.15,34.93,35.105,0.0513,0.15,4273.6757,55,35.0281,{"date":396,"open":397,"high":397,"low":225,"close":398,"change":399,"percent_change":400,"volume":401,"transactions":402,"vwap":403},"2026-08-28",35.47,35.0537,-0.6763,-1.89,34689.6757,45,35.2216,{"date":405,"open":406,"high":407,"low":408,"close":409,"change":410,"percent_change":411,"volume":412,"transactions":199,"vwap":413},"2026-08-27",35.71,35.75,35.57,35.73,0.46,1.3,5164.514125,35.7142,{"date":415,"open":416,"high":416,"low":417,"close":418,"change":419,"percent_change":420,"volume":421,"transactions":238,"vwap":422},"2026-08-26",35.52,35.2,35.27,-0.2,-0.56,1646.539965,35.295,{"date":424,"open":425,"high":426,"low":425,"close":397,"change":427,"percent_change":428,"volume":429,"transactions":430,"vwap":431},"2026-08-25",35.07,35.5,0.62,1.78,14417.823734,75,35.4453,{"date":433,"open":434,"high":434,"low":285,"close":285,"change":435,"percent_change":436,"volume":437,"transactions":438,"vwap":439},"2026-08-24",35.045,-0.3732,-1.06,4424.2357,38,34.9311,{"date":441,"open":442,"high":443,"low":444,"close":445,"change":446,"percent_change":447,"volume":448,"transactions":180,"vwap":449},"2026-08-21",34.96,35.25,34.9599,35.2232,0.5432,1.57,8063.6127,35.0855,{"date":451,"open":452,"high":452,"low":453,"close":454,"change":455,"percent_change":456,"volume":457,"transactions":458,"vwap":459},"2026-08-20",34.8833,34.63,34.68,-0.1281,-0.37,2925.4127,32,34.7476,{"date":461,"open":268,"high":462,"low":277,"close":463,"change":464,"percent_change":465,"volume":466,"transactions":328,"vwap":467},"2026-08-19",34.86,34.8081,0.4781,1.39,6207.4127,34.7498,{"date":469,"open":470,"high":470,"low":471,"close":472,"change":473,"percent_change":474,"volume":475,"transactions":476,"vwap":477},"2026-08-18",34.71,34.245,34.33,-0.5737,-1.64,20960.38389,120,34.3656,{"date":479,"open":305,"high":212,"low":305,"close":480,"change":481,"percent_change":482,"volume":483,"transactions":219,"vwap":484},"2026-08-17",34.9037,0.0582,0.17,3787.4127,34.9657,{"date":486,"open":214,"high":214,"low":487,"close":488,"change":489,"percent_change":490,"volume":491,"transactions":393,"vwap":492},"2026-08-14",34.8199,34.8455,-0.1922,-0.55,7437.3803,34.8797,{"date":494,"open":495,"high":213,"low":193,"close":496,"change":497,"percent_change":498,"volume":499,"transactions":500,"vwap":501},"2026-08-13",35.04,35.0377,0.276,0.79,15856.4127,60,34.9906,{"date":503,"open":504,"high":504,"low":505,"close":506,"change":507,"percent_change":508,"volume":509,"transactions":402,"vwap":510},"2026-08-12",34.91,34.74,34.7617,0.1517,0.44,9436.4127,34.7668,{"date":512,"open":513,"high":453,"low":513,"close":268,"change":514,"percent_change":515,"volume":516,"transactions":517,"vwap":518},"2026-08-11",34.435,0.2431,0.71,21075.571357,43,34.4983,{"date":520,"open":521,"high":521,"low":522,"close":522,"change":523,"percent_change":524,"volume":525,"transactions":526,"vwap":527},"2026-08-10",34.45,34.3669,-0.0729,-0.21,5131.6523,34,34.4445,{"date":529,"open":530,"high":521,"low":530,"close":531,"change":532,"percent_change":533,"volume":534,"transactions":535,"vwap":536},"2026-08-07",34.21,34.4398,0.7298,2.16,15523.4127,63,34.3076,{"date":538,"open":504,"high":539,"low":540,"close":540,"change":541,"percent_change":217,"volume":542,"transactions":238,"vwap":543},"2026-08-06",36.02,33.71,-0.0618,3884,34.0217,{"date":545,"open":546,"high":546,"low":547,"close":548,"change":549,"percent_change":104,"volume":550,"transactions":551,"vwap":552},"2026-08-05",33.85,33.74,33.7718,0.0218,3044.4127,31,33.8049,{"date":554,"open":555,"high":556,"low":555,"close":557,"change":558,"percent_change":559,"volume":560,"transactions":180,"vwap":561},"2026-08-04",33.28,33.82,33.75,0.86,2.61,6362.9748,33.7258,{"date":563,"open":564,"high":565,"low":564,"close":566,"change":326,"percent_change":567,"volume":568,"transactions":569,"vwap":570},"2026-08-03",32.535,32.91,32.89,-0.48,10708.1308,61,32.8573,{"date":572,"open":573,"high":574,"low":575,"close":574,"change":576,"percent_change":577,"volume":578,"transactions":579,"vwap":580},"2026-07-31",33.02,33.05,32.935,0.3601,1.1,13522.9384,59,32.9798,{"date":582,"open":583,"high":584,"low":583,"close":585,"change":586,"percent_change":587,"volume":588,"transactions":551,"vwap":589},"2026-07-30",32.55,32.73,32.6899,0.435,1.35,2824.9384,32.6684,{"date":591,"open":592,"high":592,"low":593,"close":594,"change":595,"percent_change":596,"volume":597,"transactions":598,"vwap":599},"2026-07-29",32.5,32.2299,32.2549,-0.2251,-0.69,17331.9384,111,32.3637,{"date":601,"open":602,"high":583,"low":603,"close":603,"change":336,"percent_change":604,"volume":605,"transactions":372,"vwap":606},"2026-07-28",32.49,32.48,-0.88,4134.3194,32.511,{"date":608,"open":609,"high":610,"low":611,"close":612,"change":613,"percent_change":614,"volume":615,"transactions":616,"vwap":617},"2026-07-27",32.7,32.82,32.63,32.77,-0.22,-0.67,10553.9384,103,32.718,{"date":619,"open":620,"high":621,"low":622,"close":623,"change":624,"percent_change":596,"volume":625,"transactions":328,"vwap":626},"2026-07-24",33.0449,33.06,32.92,32.99,-0.23,1889.9384,33.0116,{"date":628,"open":629,"high":629,"low":630,"close":631,"change":632,"percent_change":633,"volume":634,"transactions":635,"vwap":636},"2026-07-23",33.32,33.175,33.22,-0.0455,-0.14,1834.9384,21,33.2226,{"date":638,"open":639,"high":640,"low":639,"close":641,"change":642,"percent_change":134,"volume":643,"transactions":517,"vwap":644},"2026-07-22",33.1885,33.3,33.2655,0.2183,18344.9384,33.2911,{"date":646,"open":623,"high":621,"low":622,"close":647,"change":648,"percent_change":649,"volume":650,"transactions":651,"vwap":652},"2026-07-21",33.0472,0.4345,1.33,3997.9504,41,33.0286,{"date":654,"open":655,"high":655,"low":656,"close":656,"change":657,"percent_change":658,"volume":659,"transactions":229,"vwap":660},"2026-07-20",32.68,32.6127,0.1327,0.41,4735.3623,32.6605,{"date":662,"open":663,"high":583,"low":663,"close":603,"change":664,"percent_change":665,"volume":666,"transactions":458,"vwap":667},"2026-07-17",32.26,-0.1244,-0.38,3792.3623,32.3702,{"date":669,"open":670,"high":670,"low":671,"close":672,"change":673,"percent_change":674,"volume":675,"transactions":517,"vwap":676},"2026-07-16",32.9,32.56,32.6044,-0.3133,-0.95,5616.3623,32.6398,{"date":678,"open":679,"high":679,"low":610,"close":680,"change":681,"percent_change":682,"volume":683,"transactions":246,"vwap":684},"2026-07-15",33.17,32.9177,-0.3848,-1.16,15097.3623,32.8727,{"date":686,"open":687,"high":687,"low":688,"close":689,"change":690,"percent_change":691,"volume":692,"transactions":272,"vwap":693},"2026-07-14",33.48,33.29,33.3025,0.1236,0.37,6117.3623,33.3306,{"date":695,"open":696,"high":697,"low":698,"close":699,"change":700,"percent_change":701,"volume":702,"transactions":291,"vwap":703},"2026-07-13",33.2,33.31,33.15,33.1789,-0.0901,-0.27,13723.6163,33.23,{"date":705,"open":706,"high":688,"low":707,"close":708,"change":709,"percent_change":710,"volume":711,"transactions":9,"vwap":708},"2026-07-10",33.255,33.25,33.269,0.172,0.52,1300,{"date":713,"open":714,"high":714,"low":715,"close":715,"change":716,"percent_change":717,"volume":718,"transactions":9,"vwap":715},"2026-07-09",33.26,33.097,0.088,0.27,5900,{"date":720,"open":670,"high":573,"low":721,"close":722,"change":723,"percent_change":724,"volume":725,"transactions":9,"vwap":722},"2026-07-08",32.878,33.0089989,0.395,1.21,3900,{"date":727,"open":611,"high":611,"low":728,"close":729,"change":253,"percent_change":730,"volume":731,"transactions":9,"vwap":729},"2026-07-07",32.53,32.614,-0.58,2900,{"date":733,"open":573,"high":734,"low":735,"close":735,"change":736,"percent_change":144,"volume":737,"transactions":9,"vwap":735},"2026-07-06",33.029999,32.804,0.124,2100,{"date":739,"open":740,"high":740,"low":741,"close":655,"change":742,"percent_change":674,"volume":743,"transactions":9,"vwap":655},"2026-07-02",33.11,32.59,-0.315,9400,{"date":745,"open":746,"high":746,"low":747,"close":748,"change":749,"percent_change":750,"volume":751,"transactions":9,"vwap":748},"2026-07-01",33.040001,32.981,32.995,-0.171,-0.52,2300,{"date":753,"open":734,"high":754,"low":734,"close":755,"change":756,"percent_change":757,"volume":758,"transactions":9,"vwap":755},"2026-06-30",33.19,33.166,0.349,1.06,6900,{"date":760,"open":761,"high":762,"low":761,"close":763,"change":764,"percent_change":765,"volume":766,"transactions":9,"vwap":763},"2026-06-29",32.72,32.87,32.817,0.236,0.72,5400,{"date":768,"open":769,"high":770,"low":771,"close":771,"change":772,"percent_change":701,"volume":773,"transactions":9,"vwap":771},"2026-06-26",32.635,32.65,32.581,-0.087,5200,{"date":775,"open":611,"high":776,"low":611,"close":777,"change":778,"percent_change":779,"volume":780,"transactions":9,"vwap":777},"2026-06-25",32.71,32.668,0.061,0.19,4900,{"date":782,"open":783,"high":784,"low":741,"close":785,"change":786,"percent_change":787,"volume":788,"transactions":9,"vwap":785},"2026-06-24",32.75,32.8,32.607,0.066,0.2,4500,{"date":790,"open":671,"high":791,"low":792,"close":793,"change":794,"percent_change":795,"volume":796,"transactions":9,"vwap":793},"2026-06-23",32.86,32.17,32.541,-0.153,-0.47,15600,{"date":798,"open":783,"high":799,"low":800,"close":801,"change":802,"percent_change":803,"volume":804,"transactions":9,"vwap":801},"2026-06-22",32.76,32.66,32.694,0.084,0.26,9500,{"date":806,"open":776,"high":776,"low":807,"close":808,"change":809,"percent_change":810,"volume":811,"transactions":9,"vwap":808},"2026-06-18",32.45,32.61,0.294,0.91,5500,{"date":813,"open":814,"high":814,"low":815,"close":816,"change":817,"percent_change":818,"volume":819,"transactions":9,"vwap":816},"2026-06-17",32.58,32.276,32.316,-0.296,-0.91,17500,{"date":821,"open":784,"high":784,"low":822,"close":823,"change":824,"percent_change":825,"volume":826,"transactions":9,"vwap":823},"2026-06-16",32.602,32.612,-0.267,-0.81,7900,{"date":828,"open":829,"high":830,"low":610,"close":831,"change":832,"percent_change":833,"volume":766,"transactions":9,"vwap":831},"2026-06-15",32.83,32.95,32.879,-0.041,-0.12,{"date":835,"open":610,"high":830,"low":784,"close":622,"change":836,"percent_change":482,"volume":837,"transactions":9,"vwap":622},"2026-06-12",0.056,4400,{"date":839,"open":840,"high":831,"low":776,"close":841,"change":842,"percent_change":410,"volume":780,"transactions":9,"vwap":841},"2026-06-11",32.78,32.864,0.152,{"date":844,"open":845,"high":845,"low":846,"close":847,"change":848,"percent_change":849,"volume":850,"transactions":9,"vwap":847},"2026-06-10",32.94,32.675,32.712,-0.028,-0.09,8300,{"date":852,"open":565,"high":565,"low":853,"close":854,"change":855,"percent_change":855,"volume":856,"transactions":9,"vwap":854},"2026-06-09",32.685,32.74,0,5700,{"date":858,"open":776,"high":791,"low":655,"close":854,"change":859,"percent_change":658,"volume":860,"transactions":9,"vwap":854},"2026-06-08",0.134,20300,{"date":862,"open":863,"high":863,"low":864,"close":864,"change":865,"percent_change":866,"volume":867,"transactions":9,"vwap":864},"2026-06-05",32.84,32.606,-0.102,-0.31,4600,{"date":869,"open":808,"high":783,"low":870,"close":871,"change":872,"percent_change":873,"volume":874,"transactions":9,"vwap":871},"2026-06-04",32.6,32.708,-0.007,-0.02,16000,{"date":876,"open":612,"high":612,"low":877,"close":878,"change":879,"percent_change":880,"volume":881,"transactions":9,"vwap":878},"2026-06-03",32.67,32.715,0.111,0.34,11600,{"date":883,"open":583,"high":884,"low":583,"close":884,"change":885,"percent_change":886,"volume":887,"transactions":9,"vwap":884},"2026-06-02",32.604,0.011,0.03,900,{"date":889,"open":890,"high":891,"low":890,"close":892,"change":893,"percent_change":894,"volume":895,"transactions":9,"vwap":892},"2026-06-01",32.42,32.64,32.593,-0.175,-0.53,3000,{"date":897,"open":784,"high":610,"low":770,"close":898,"change":899,"percent_change":515,"volume":900,"transactions":9,"vwap":898},"2026-05-29",32.768,0.232,10900,{"date":902,"open":903,"high":583,"low":904,"close":905,"change":906,"percent_change":907,"volume":867,"transactions":9,"vwap":905},"2026-05-28",32.4,32.38,32.536,0.177,0.55,{"date":909,"open":910,"high":910,"low":911,"close":912,"change":913,"percent_change":914,"volume":718,"transactions":9,"vwap":912},"2026-05-27",32.46,32.31,32.359,-0.043,-0.13,{"date":916,"open":917,"high":807,"low":917,"close":918,"change":919,"percent_change":129,"volume":773,"transactions":9,"vwap":918},"2026-05-26",32.33,32.402,0.252,{"date":921,"open":922,"high":923,"low":922,"close":924,"change":925,"percent_change":691,"volume":743,"transactions":9,"vwap":924},"2026-05-22",32.11,32.27,32.15,0.119,{"date":927,"open":458,"high":928,"low":458,"close":929,"change":930,"percent_change":134,"volume":931,"transactions":9,"vwap":929},"2026-05-21",32.099998,32.030998,0.211,600,{"date":933,"open":934,"high":935,"low":934,"close":935,"change":936,"percent_change":937,"volume":938,"transactions":9,"vwap":935},"2026-05-20",31.8,31.82,0.162,0.51,200,{"date":940,"open":941,"high":942,"low":941,"close":943,"change":944,"percent_change":336,"volume":945,"transactions":9,"vwap":943},"2026-05-19",31.6,31.88,31.658,-0.091,9200,{"date":947,"open":935,"high":935,"low":948,"close":949,"change":950,"percent_change":951,"volume":938,"transactions":9,"vwap":949},"2026-05-18",31.67,31.749,-0.199,-0.62,{"date":953,"open":954,"high":955,"low":954,"close":956,"change":957,"percent_change":958,"volume":959,"transactions":9,"vwap":956},"2026-05-15",31.77,32.029999,31.948,-0.113,-0.35,5000,{"date":961,"open":962,"high":963,"low":962,"close":963,"change":964,"percent_change":965,"volume":966,"transactions":9,"vwap":963},"2026-05-14",31.84,32.061001,0.22,0.69,7300,{"date":968,"open":969,"high":970,"low":969,"close":971,"change":972,"percent_change":973,"volume":974,"transactions":9,"vwap":971},"2026-05-13",31.61,31.92,31.841,0.242,0.77,14000,{"date":976,"open":977,"high":977,"low":978,"close":979,"change":980,"percent_change":981,"volume":982,"transactions":9,"vwap":979},"2026-05-12",31.74,31.47,31.599,-0.262,-0.82,2200,{"date":984,"open":985,"high":986,"low":987,"close":988,"change":989,"percent_change":990,"volume":737,"transactions":9,"vwap":988},"2026-05-11",31.7,31.865,31.69,31.861,0.336,1.07,{"date":992,"open":993,"high":994,"low":993,"close":994,"change":995,"percent_change":996,"volume":997,"transactions":9,"vwap":994},"2026-05-08",31.32,31.525,0.277,0.89,19000,{"date":999,"open":1000,"high":1001,"low":1002,"close":1002,"change":1003,"percent_change":326,"volume":1004,"transactions":9,"vwap":1002},"2026-05-07",31.38,31.39,31.248,-0.05,1500,{"date":1006,"open":1007,"high":1008,"low":1007,"close":1009,"change":919,"percent_change":262,"volume":1010,"transactions":9,"vwap":1009},"2026-05-06",31.02,31.31,31.298,1600,{"date":1012,"open":1013,"high":1013,"low":1014,"close":1015,"change":1016,"percent_change":873,"volume":1017,"transactions":9,"vwap":1015},"2026-05-05",31.2,31.030001,31.046,-0.006,14500,{"date":1019,"open":1020,"high":1021,"low":1022,"close":1023,"change":1024,"percent_change":1025,"volume":1026,"transactions":9,"vwap":1023},"2026-05-04",31.014999,31.1,30.98,31.052,0.092,0.3,6100,{"date":1028,"open":1029,"high":551,"low":1029,"close":1030,"change":1031,"percent_change":49,"volume":1032,"transactions":9,"vwap":1030},"2026-05-01",30.935,30.96,0.151,1100,{"date":1034,"open":1035,"high":1036,"low":1035,"close":1037,"change":1038,"percent_change":139,"volume":1039,"transactions":9,"vwap":1037},"2026-04-30",30.75,30.81,30.809,0.099,12700,{"date":1041,"open":1042,"high":1043,"low":1044,"close":1043,"change":1045,"percent_change":1046,"volume":731,"transactions":9,"vwap":1043},"2026-04-29",30.63,30.71,30.62,0.087,0.28,{"date":1048,"open":1049,"high":1050,"low":1049,"close":1051,"change":1052,"percent_change":335,"volume":1053,"transactions":9,"vwap":1051},"2026-04-28",30.59,30.645,30.623,-0.031,16800,{"date":1055,"open":1056,"high":1056,"low":1042,"close":1057,"change":1058,"percent_change":958,"volume":1059,"transactions":9,"vwap":1057},"2026-04-27",30.67,30.654,-0.108,2000,{"date":1061,"open":1062,"high":1063,"low":1064,"close":1065,"change":1066,"percent_change":139,"volume":1067,"transactions":9,"vwap":1065},"2026-04-24",30.805,30.83,30.72,30.762,0.098,5800,{"date":1069,"open":1070,"high":1071,"low":1070,"close":1072,"change":1073,"percent_change":35,"volume":1074,"transactions":9,"vwap":1072},"2026-04-23",30.55,30.665,30.664,0.221,1200,{"date":1076,"open":1077,"high":1078,"low":1079,"close":1080,"change":1081,"percent_change":482,"volume":1032,"transactions":9,"vwap":1080},"2026-04-22",30.5,30.52,30.436,30.443,0.051,{"date":1083,"open":1084,"high":1077,"low":1085,"close":1086,"change":1087,"percent_change":1046,"volume":1088,"transactions":9,"vwap":1086},"2026-04-21",30.48,30.384,30.392,0.085,1900,{"date":1090,"open":1091,"high":1091,"low":1092,"close":1092,"change":1093,"percent_change":1094,"volume":1095,"transactions":9,"vwap":1092},"2026-04-20",30.44,30.307,0.007,0.02,400,{"date":1097,"open":1098,"high":1099,"low":1100,"close":1099,"change":1101,"percent_change":1102,"volume":731,"transactions":9,"vwap":1099},"2026-04-17",30.23,30.3,30.22,0.229,0.76,{"date":1104,"open":1105,"high":1106,"low":1107,"close":1108,"change":1109,"percent_change":1110,"volume":1111,"transactions":9,"vwap":1108},"2026-04-16",30.040001,30.08,30.030001,30.070999,0.053,0.18,5600,{"date":1113,"open":1114,"high":1114,"low":1115,"close":1116,"change":1117,"percent_change":1118,"volume":1119,"transactions":9,"vwap":1116},"2026-04-15",30.09,29.91,30.018,0.047,0.16,3700,{"date":1121,"open":1122,"high":272,"low":1122,"close":1123,"change":925,"percent_change":124,"volume":1124,"transactions":9,"vwap":1123},"2026-04-14",29.95,29.971,2500,{"date":1126,"open":1127,"high":1128,"low":1127,"close":1128,"change":1129,"percent_change":1130,"volume":1131,"transactions":9,"vwap":1128},"2026-04-13",29.81,29.852,0.062,0.21,500,{"date":1133,"open":1134,"high":1135,"low":1134,"close":1135,"change":1136,"percent_change":1137,"volume":1124,"transactions":9,"vwap":1135},"2026-04-10",29.75,29.79,0.034,0.11,{"date":1139,"open":1140,"high":1140,"low":1140,"close":1140,"change":1141,"percent_change":1142,"volume":938,"transactions":9,"vwap":1140},"2026-04-09",29.756,-0.034,-0.11,{"date":1144,"open":1145,"high":1135,"low":1145,"close":1135,"change":1146,"percent_change":1147,"volume":731,"transactions":9,"vwap":1135},"2026-04-08",29.69,0.371,1.26,{"date":1149,"open":1150,"high":1150,"low":1150,"close":1150,"change":1151,"percent_change":849,"volume":1095,"transactions":9,"vwap":1150},"2026-04-07",29.419,-0.027,{"date":1153,"open":1154,"high":1155,"low":1156,"close":1157,"change":1158,"percent_change":1130,"volume":1131,"transactions":9,"vwap":1157},"2026-04-06",29.42,29.515,29.41,29.446,0.063,{"date":1160,"open":1161,"high":1162,"low":1161,"close":1162,"change":1163,"percent_change":1164,"volume":931,"transactions":9,"vwap":1162},"2026-04-02",29.362,29.383,-0.023,-0.08,{"date":1166,"open":1167,"high":1168,"low":1167,"close":1169,"change":1170,"percent_change":1171,"volume":1172,"transactions":9,"vwap":1169},"2026-04-01",29.4,29.55,29.406,0.196,0.67,2400,{"date":1174,"open":1175,"high":1176,"low":1177,"close":1178,"change":1179,"percent_change":1180,"volume":1181,"transactions":9,"vwap":1178},"2026-03-31",28.7,29.23,28.695,29.21,0.773,2.72,3200,{"date":1183,"open":1184,"high":1185,"low":1186,"close":1187,"change":742,"percent_change":1188,"volume":1189,"transactions":9,"vwap":1187},"2026-03-30",28.66,28.69,28.35,28.437,-1.1,1700,{"date":1191,"open":1192,"high":1192,"low":1193,"close":1194,"change":1195,"percent_change":1196,"volume":1088,"transactions":9,"vwap":1194},"2026-03-27",28.99,28.72,28.752,-0.493,-1.69,{"date":1198,"open":1199,"high":1199,"low":1200,"close":1200,"change":1201,"percent_change":1202,"volume":171,"transactions":9,"vwap":1200},"2026-03-26",29.755,29.245,-0.688,-2.3,{"date":1204,"open":1205,"high":1206,"low":1207,"close":1207,"change":1208,"percent_change":1209,"volume":1010,"transactions":9,"vwap":1207},"2026-03-25",30.07,30.18,29.933,0.223,0.75,{"date":1211,"open":1212,"high":1213,"low":1212,"close":1214,"change":633,"percent_change":795,"volume":1095,"transactions":9,"vwap":1214},"2026-03-24",29.64,29.765,29.71,{"date":1216,"open":1217,"high":272,"low":1217,"close":1217,"change":1218,"percent_change":56,"volume":1095,"transactions":9,"vwap":1217},"2026-03-23",29.85,0.351,{"date":1220,"open":1221,"high":1221,"low":1222,"close":1222,"change":1223,"percent_change":1224,"volume":1189,"transactions":9,"vwap":1222},"2026-03-20",29.67,29.499,-0.391,-1.31,{"date":1226,"open":1227,"high":1228,"low":1227,"close":1228,"change":1229,"percent_change":1230,"volume":1231,"transactions":9,"vwap":1228},"2026-03-19",29.62,29.89,0.07,0.23,3600,{"date":1233,"open":1234,"high":1234,"low":1235,"close":1235,"change":1236,"percent_change":1237,"volume":1032,"transactions":9,"vwap":1235},"2026-03-18",30.14,29.82,-0.261,-0.87,{"date":1239,"open":272,"high":1240,"low":1122,"close":1241,"change":1242,"percent_change":1243,"volume":737,"transactions":9,"vwap":1241},"2026-03-17",30.094999,30.080999,0.296,0.99,{"date":1245,"open":1246,"high":1217,"low":1134,"close":1247,"change":1248,"percent_change":1249,"volume":1250,"transactions":9,"vwap":1247},"2026-03-16",29.8,29.785,0.344,1.17,40900,{"date":1252,"open":1217,"high":1217,"low":1154,"close":1253,"change":1254,"percent_change":335,"volume":1255,"transactions":9,"vwap":1253},"2026-03-13",29.441,-0.03,15900,{"date":1257,"open":1258,"high":1258,"low":1259,"close":1260,"change":1261,"percent_change":1262,"volume":1263,"transactions":9,"vwap":1260},"2026-03-12",29.68,29.43,29.471,-0.388,-1.3,8600,{"date":1265,"open":1266,"high":1266,"low":1267,"close":1268,"change":1269,"percent_change":391,"volume":737,"transactions":9,"vwap":1268},"2026-03-11",30.059999,29.815,29.859,0.045,{"date":1271,"open":1272,"high":1107,"low":1272,"close":1273,"change":1274,"percent_change":1110,"volume":737,"transactions":9,"vwap":1273},"2026-03-10",29.59,29.814,0.054,{"date":1276,"open":1277,"high":1278,"low":1277,"close":1278,"change":1279,"percent_change":1280,"volume":1189,"transactions":9,"vwap":1278},"2026-03-09",29.35,29.76,0.322,1.09,{"date":1282,"open":1283,"high":1284,"low":1285,"close":1285,"change":1286,"percent_change":1287,"volume":1288,"transactions":9,"vwap":1285},"2026-03-06",29.52,29.745,29.438,-0.393,-1.32,28600,{"date":1290,"open":1291,"high":1292,"low":1293,"close":1294,"change":1295,"percent_change":1296,"volume":1297,"transactions":9,"vwap":1294},"2026-03-05",29.835,29.895,29.817,29.831,-0.084,-0.28,1800,{"date":1299,"open":1300,"high":1301,"low":1300,"close":1301,"change":1302,"percent_change":1303,"volume":1297,"transactions":9,"vwap":1301},"2026-03-04",29.56,29.915,0.507,1.72,{"date":1305,"open":1306,"high":1307,"low":1308,"close":1309,"change":1310,"percent_change":1311,"volume":1312,"transactions":9,"vwap":1309},"2026-03-03",29.332,29.49,29.3,29.408,-0.486,-1.63,3400,{"date":1314,"open":1315,"high":1316,"low":1315,"close":1316,"change":1317,"percent_change":1318,"volume":1319,"transactions":9,"vwap":1316},"2026-03-02",29.825,29.894,0.274,0.93,700,{"date":1321,"open":1322,"high":1322,"low":1323,"close":1227,"change":326,"percent_change":1324,"volume":1297,"transactions":9,"vwap":1227},"2026-02-27",29.65,29.58,-0.54,{"date":1326,"open":1327,"high":1327,"low":1323,"close":1328,"change":1329,"percent_change":1188,"volume":1330,"transactions":9,"vwap":1328},"2026-02-26",29.88,29.78,-0.33,13500,{"date":1332,"open":1333,"high":1334,"low":1335,"close":1336,"change":1081,"percent_change":482,"volume":1337,"transactions":9,"vwap":1336},"2026-02-25",30.16,30.17,30.1,30.11,19500,{"date":1339,"open":1340,"high":1106,"low":1301,"close":1341,"change":1342,"percent_change":35,"volume":1343,"transactions":9,"vwap":1341},"2026-02-24",29.93,30.059,0.219,6000,{"date":1345,"open":1346,"high":1115,"low":1134,"close":1347,"change":1348,"percent_change":914,"volume":1349,"transactions":9,"vwap":1347},"2026-02-23",29.9,29.84,-0.04,3300,{"date":1351,"open":1235,"high":1105,"low":1235,"close":1327,"change":1352,"percent_change":21,"volume":1353,"transactions":9,"vwap":1327},"2026-02-20",0.14,12600,{"date":1355,"open":1356,"high":1357,"low":1358,"close":1357,"change":1359,"percent_change":1164,"volume":758,"transactions":9,"vwap":1357},"2026-02-19",29.72,29.74,29.7,-0.024,{"date":1361,"open":1268,"high":1228,"low":1362,"close":1363,"change":1364,"percent_change":1365,"volume":1366,"transactions":9,"vwap":1363},"2026-02-18",29.705,29.764,0.097,0.33,18000,{"date":1368,"open":1258,"high":1369,"low":1370,"close":1371,"change":1372,"percent_change":803,"volume":751,"transactions":9,"vwap":1371},"2026-02-17",29.735,29.66,29.667,0.077,{"date":1374,"open":1375,"high":1375,"low":1272,"close":1272,"change":1170,"percent_change":1171,"volume":931,"transactions":9,"vwap":1272},"2026-02-13",29.61,{"date":1377,"open":1378,"high":1378,"low":1378,"close":1378,"change":1379,"percent_change":1380,"volume":1381,"transactions":9,"vwap":1378},"2026-02-12",29.394,-0.291,-0.98,100,{"date":1383,"open":1134,"high":1134,"low":1384,"close":1385,"change":1038,"percent_change":1365,"volume":1386,"transactions":9,"vwap":1385},"2026-02-11",29.525,29.685,11700,{"date":1388,"open":1389,"high":1258,"low":1389,"close":1390,"change":1391,"percent_change":139,"volume":1392,"transactions":9,"vwap":1390},"2026-02-10",29.5,29.586,0.094,3100,{"date":1394,"open":1395,"high":1396,"low":1395,"close":1397,"change":1398,"percent_change":587,"volume":895,"transactions":9,"vwap":1397},"2026-02-09",29.33,29.53,29.492,0.392,{"date":1400,"open":1401,"high":1402,"low":1403,"close":1404,"change":144,"percent_change":1405,"volume":711,"transactions":9,"vwap":1404},"2026-02-06",29.059999,29.12,29.049999,29.1,1.32,{"date":1407,"open":1408,"high":1408,"low":1409,"close":1193,"change":289,"percent_change":1410,"volume":1411,"transactions":9,"vwap":1193},"2026-02-05",28.77,28.67,-0.86,800,{"date":1413,"open":1414,"high":1414,"low":1415,"close":1416,"change":866,"percent_change":436,"volume":1417,"transactions":9,"vwap":1416},"2026-02-04",29.36,28.78,28.97,4300,{"date":1419,"open":1420,"high":1420,"low":1421,"close":1422,"change":1423,"percent_change":49,"volume":171,"transactions":9,"vwap":1422},"2026-02-03",29.37,29.14,29.28,0.142,{"date":1425,"open":1426,"high":1427,"low":1428,"close":1428,"change":1429,"percent_change":765,"volume":1059,"transactions":9,"vwap":1428},"2026-02-02",29.15,29.24,29.138,0.208,{"date":1431,"open":1432,"high":1433,"low":1432,"close":1434,"change":1435,"percent_change":1436,"volume":1437,"transactions":9,"vwap":1434},"2026-01-30",28.81,28.965,28.93,0.8,2.84,2600,{"date":1439,"open":1440,"high":1440,"low":1441,"close":1441,"change":1442,"percent_change":1443,"volume":1172,"transactions":9,"vwap":1441},"2026-01-29",28.45,28.13,-0.048,-0.17,{"date":1445,"open":1446,"high":1447,"low":1448,"close":1448,"change":1449,"percent_change":1450,"volume":743,"transactions":9,"vwap":1448},"2026-01-28",28.27,28.36,28.178,0.068,0.24,{"date":1452,"open":1453,"high":1454,"low":1455,"close":1454,"change":1456,"percent_change":1046,"volume":171,"transactions":9,"vwap":1454},"2026-01-27",28.09,28.11,28.086,0.078,{"date":1458,"open":23,"high":1459,"low":23,"close":1460,"change":1461,"percent_change":129,"volume":1231,"transactions":9,"vwap":1460},"2026-01-26",28.049999,28.032,0.218,{"date":1463,"open":1464,"high":1464,"low":1465,"close":1466,"change":206,"percent_change":289,"volume":171,"transactions":9,"vwap":1466},"2026-01-23",27.91,27.79,27.814,{"date":1468,"open":255,"high":255,"low":1469,"close":1470,"change":1471,"percent_change":1003,"volume":1319,"transactions":9,"vwap":1470},"2026-01-22",27.795,27.884,-0.013,{"date":1473,"open":1474,"high":1474,"low":1475,"close":1475,"change":1476,"percent_change":914,"volume":1189,"transactions":9,"vwap":1475},"2026-01-21",28.035,27.897,-0.037,{"date":1478,"open":255,"high":1459,"low":1479,"close":1479,"change":1480,"percent_change":1481,"volume":758,"transactions":9,"vwap":1479},"2026-01-20",27.934,0.01,0.04,{"date":1483,"open":1484,"high":1484,"low":1485,"close":1485,"change":1486,"percent_change":482,"volume":1487,"transactions":9,"vwap":1485},"2026-01-16",28.08,27.924,0.048,300,{"date":1489,"open":1490,"high":1491,"low":1490,"close":1492,"change":1129,"percent_change":964,"volume":1088,"transactions":9,"vwap":1492},"2026-01-15",27.84,27.98,27.876,{"date":1494,"open":1495,"high":1495,"low":1496,"close":1466,"change":1497,"percent_change":1498,"volume":1499,"transactions":9,"vwap":1466},"2026-01-14",28.033001,27.75,-0.318,-1.13,18400,{"date":1501,"open":1502,"high":1503,"low":1502,"close":1504,"change":1505,"percent_change":787,"volume":1330,"transactions":9,"vwap":1504},"2026-01-13",27.82,28.16,28.132,0.055,{"date":1507,"open":1484,"high":1441,"low":1459,"close":1508,"change":196,"percent_change":1509,"volume":1510,"transactions":9,"vwap":1508},"2026-01-12",28.077,-0.57,29300,{"date":1512,"open":1503,"high":1513,"low":1503,"close":1514,"change":1236,"percent_change":1515,"volume":788,"transactions":9,"vwap":1514},"2026-01-09",28.32,28.238,-0.92,{"date":1517,"open":1518,"high":1519,"low":1520,"close":1520,"change":1521,"percent_change":1522,"volume":1131,"transactions":9,"vwap":1520},"2026-01-08",28.53,28.59,28.499,0.014,0.05,{"date":1524,"open":1525,"high":1525,"low":1526,"close":1527,"change":1528,"percent_change":1529,"volume":1004,"transactions":9,"vwap":1527},"2026-01-07",28.49,28.48,28.485,-0.174,-0.61,{"date":1531,"open":1415,"high":1415,"low":1532,"close":1532,"change":1533,"percent_change":-6,"volume":1534,"transactions":9,"vwap":1532},"2026-01-06",28.659,-0.001,6800,{"date":1536,"open":1537,"high":1537,"low":1184,"close":1184,"change":1538,"percent_change":1237,"volume":900,"transactions":9,"vwap":1184},"2026-01-05",29.17,-0.251,{"date":1540,"open":1416,"high":1192,"low":1541,"close":1542,"change":1456,"percent_change":717,"volume":1543,"transactions":9,"vwap":1542},"2026-01-02",28.9,28.911,51700,{"date":1545,"open":1546,"high":1547,"low":1548,"close":1548,"change":848,"percent_change":335,"volume":1549,"transactions":9,"vwap":1548},"2025-12-31",28.85,28.89,28.833,12300,{"date":1551,"open":1552,"high":1552,"low":1553,"close":1554,"change":1538,"percent_change":1410,"volume":1555,"transactions":9,"vwap":1554},"2025-12-30",28.87,28.845,28.861,4700,{"date":1557,"open":1404,"high":1558,"low":1404,"close":1559,"change":1560,"percent_change":1561,"volume":1319,"transactions":9,"vwap":1559},"2025-12-29",29.13,29.112,0.022,0.08,{"date":1563,"open":1564,"high":1565,"low":1564,"close":1565,"change":1566,"percent_change":914,"volume":938,"transactions":9,"vwap":1565},"2025-12-26",29.07,29.09,-0.038,{"date":1568,"open":1426,"high":1426,"low":1569,"close":1569,"change":1481,"percent_change":1352,"volume":1343,"transactions":9,"vwap":1569},"2025-12-24",29.128,{"date":1571,"open":1572,"high":1572,"low":1401,"close":1573,"change":1574,"percent_change":1348,"volume":1575,"transactions":9,"vwap":1573},"2025-12-23",29.11,29.087999,-0.012,6700,{"date":1577,"open":1537,"high":1178,"low":1578,"close":1404,"change":1579,"percent_change":524,"volume":1580,"transactions":9,"vwap":1404},"2025-12-22",29.08,-0.06,6400,{"date":1582,"open":1583,"high":1584,"low":1403,"close":1584,"change":1585,"percent_change":880,"volume":1586,"transactions":9,"vwap":1584},"2025-12-19",29.105,29.16,0.1,5100,{"date":1588,"open":1572,"high":1589,"low":1590,"close":1401,"change":1391,"percent_change":139,"volume":1591,"transactions":9,"vwap":1401},"2025-12-18",29.19,29.040001,7100,{"date":1593,"open":1176,"high":1176,"low":1594,"close":1595,"change":1596,"percent_change":614,"volume":1597,"transactions":9,"vwap":1595},"2025-12-17",28.95,28.966,-0.194,3800,{"date":1599,"open":1537,"high":1537,"low":1558,"close":1584,"change":1600,"percent_change":614,"volume":982,"transactions":9,"vwap":1584},"2025-12-16",-0.196,{"date":1602,"open":1603,"high":1603,"low":1395,"close":1604,"change":1605,"percent_change":613,"volume":1606,"transactions":9,"vwap":1604},"2025-12-15",29.45,29.356,-0.065,1400,{"date":1608,"open":1609,"high":1609,"low":1610,"close":1610,"change":1611,"percent_change":1612,"volume":1487,"transactions":9,"vwap":1610},"2025-12-12",29.46,29.421,-0.216,-0.73,{"date":1614,"open":1384,"high":1212,"low":1384,"close":1615,"change":957,"percent_change":665,"volume":1616,"transactions":9,"vwap":1615},"2025-12-11",29.637,2700,{"date":1618,"open":1328,"high":1328,"low":1134,"close":1134,"change":1619,"percent_change":124,"volume":1487,"transactions":9,"vwap":1134},"2025-12-10",0.118,{"date":1621,"open":1622,"high":1622,"low":1622,"close":1622,"change":1623,"percent_change":1481,"volume":1381,"transactions":9,"vwap":1622},"2025-12-09",29.632,0.013,{"date":1625,"open":1227,"high":1227,"low":1626,"close":1626,"change":1151,"percent_change":849,"volume":1319,"transactions":9,"vwap":1626},"2025-12-08",29.619,{"date":1628,"open":1322,"high":1356,"low":1629,"close":1629,"change":1630,"percent_change":1631,"volume":887,"transactions":9,"vwap":1629},"2025-12-05",29.646,0.148,0.5,{"date":1633,"open":1609,"high":1396,"low":1609,"close":1634,"change":1635,"percent_change":787,"volume":1095,"transactions":9,"vwap":1634},"2025-12-04",29.498,0.058,{"date":1637,"open":1150,"high":1638,"low":1150,"close":1638,"change":355,"percent_change":658,"volume":938,"transactions":9,"vwap":1638},"2025-12-03",29.44,{"date":1640,"open":1308,"high":1641,"low":1308,"close":1641,"change":1642,"percent_change":873,"volume":1643,"transactions":9,"vwap":1641},"2025-12-02",29.32,-0.005,2800,{"date":1645,"open":1646,"high":1156,"low":1646,"close":1647,"change":1471,"percent_change":1348,"volume":1597,"transactions":9,"vwap":1647},"2025-12-01",29.31,29.325,{"date":1649,"open":1650,"high":1650,"low":1650,"close":1650,"change":832,"percent_change":633,"volume":1381,"transactions":9,"vwap":1650},"2025-11-28",29.338,{"date":1652,"open":1277,"high":1653,"low":1277,"close":1654,"change":1655,"percent_change":1046,"volume":1172,"transactions":9,"vwap":1654},"2025-11-26",29.389,29.379,0.082,{"date":1657,"open":1564,"high":1641,"low":328,"close":1658,"change":1659,"percent_change":1660,"volume":1437,"transactions":9,"vwap":1658},"2025-11-25",29.297,0.362,1.25,{"date":1662,"open":1541,"high":1416,"low":1541,"close":1663,"change":1664,"percent_change":965,"volume":1437,"transactions":9,"vwap":1663},"2025-11-24",28.935,0.197,{"date":1666,"open":1667,"high":1668,"low":1518,"close":1669,"change":1670,"percent_change":86,"volume":945,"transactions":9,"vwap":1669},"2025-11-21",28.64,28.8,28.738,0.289,{"date":1672,"open":1552,"high":1552,"low":1673,"close":1673,"change":1674,"percent_change":1380,"volume":1675,"transactions":9,"vwap":1673},"2025-11-20",28.449,-0.283,8800,{"date":1677,"open":1678,"high":1678,"low":1679,"close":1680,"change":1681,"percent_change":1682,"volume":1131,"transactions":9,"vwap":1680},"2025-11-19",28.811,28.65,28.732,0.153,0.54,{"date":1684,"open":1685,"high":1185,"low":1686,"close":1687,"change":1688,"percent_change":665,"volume":1088,"transactions":9,"vwap":1687},"2025-11-18",28.521,28.5,28.579,-0.109,{"date":1690,"open":1546,"high":1546,"low":1691,"close":1692,"change":1693,"percent_change":1694,"volume":1695,"transactions":9,"vwap":1692},"2025-11-17",28.652,28.688,-0.232,-0.8,14200,{"date":1697,"open":1698,"high":328,"low":1699,"close":1699,"change":1700,"percent_change":1701,"volume":1074,"transactions":9,"vwap":1699},"2025-11-14",28.977,28.92,-0.118,-0.41,{"date":1703,"open":1704,"high":1704,"low":1705,"close":1706,"change":701,"percent_change":1515,"volume":931,"transactions":9,"vwap":1706},"2025-11-13",29.2,28.98,29.038,{"date":1708,"open":1414,"high":1414,"low":1176,"close":1709,"change":1710,"percent_change":1046,"volume":1297,"transactions":9,"vwap":1709},"2025-11-12",29.308,0.083,{"date":1712,"open":1426,"high":1713,"low":1426,"close":1714,"change":1715,"percent_change":1716,"volume":887,"transactions":9,"vwap":1714},"2025-11-11",29.26,29.225,-0.101,-0.34,{"date":1718,"open":1308,"high":1719,"low":1720,"close":1719,"change":119,"percent_change":558,"volume":1616,"transactions":9,"vwap":1719},"2025-11-10",29.326,29.25,{"date":1722,"open":1723,"high":1724,"low":1723,"close":1724,"change":1725,"percent_change":958,"volume":887,"transactions":9,"vwap":1724},"2025-11-07",28.88,29.076,-0.103,{"date":1727,"open":1728,"high":1728,"low":1729,"close":1729,"change":1730,"percent_change":1731,"volume":171,"transactions":9,"vwap":1729},"2025-11-06",29.39,29.179,-0.621,-2.08,{"date":1733,"open":1258,"high":1734,"low":1258,"close":1246,"change":1046,"percent_change":1735,"volume":171,"transactions":9,"vwap":1246},"2025-11-05",29.845,0.95,{"date":1737,"open":1357,"high":1738,"low":1283,"close":1283,"change":1296,"percent_change":1739,"volume":982,"transactions":9,"vwap":1283},"2025-11-04",29.77,-0.94,{"date":1741,"open":1246,"high":1742,"low":1743,"close":1246,"change":1744,"percent_change":886,"volume":837,"transactions":9,"vwap":1246},"2025-11-03",29.87,29.795,0.008,{"date":1746,"open":1327,"high":1747,"low":1358,"close":1748,"change":1749,"percent_change":1750,"volume":171,"transactions":9,"vwap":1748},"2025-10-31",29.92,29.792,0.132,0.45,{"date":1752,"open":1753,"high":1742,"low":1212,"close":1370,"change":849,"percent_change":1754,"volume":1755,"transactions":9,"vwap":1370},"2025-10-30",29.86,-0.3,6500,{"date":1757,"open":1356,"high":1134,"low":1358,"close":1134,"change":1619,"percent_change":124,"volume":1059,"transactions":9,"vwap":1134},"2025-10-29",{"date":1759,"open":1760,"high":1258,"low":1761,"close":1622,"change":1762,"percent_change":717,"volume":887,"transactions":9,"vwap":1622},"2025-10-28",29.618,29.57,0.081,{"date":1764,"open":1375,"high":1375,"low":1765,"close":1765,"change":1766,"percent_change":1767,"volume":887,"transactions":9,"vwap":1765},"2025-10-27",29.551,0.246,0.84,{"date":1769,"open":1770,"high":1770,"low":1308,"close":1771,"change":1772,"percent_change":1773,"volume":931,"transactions":9,"vwap":1771},"2025-10-24",29.54,29.305,0.125,0.43,{"date":1775,"open":1776,"high":1777,"low":1776,"close":1777,"change":300,"percent_change":42,"volume":931,"transactions":9,"vwap":1777},"2025-10-23",28.995,29.18,{"date":1779,"open":1594,"high":1594,"low":1547,"close":1547,"change":1780,"percent_change":1781,"volume":1487,"transactions":9,"vwap":1547},"2025-10-22",-0.076,-0.26,{"date":1783,"open":1594,"high":1401,"low":1784,"close":1595,"change":1785,"percent_change":577,"volume":1095,"transactions":9,"vwap":1595},"2025-10-21",28.94,0.315,{"date":1787,"open":1788,"high":1789,"low":1790,"close":1790,"change":1791,"percent_change":1792,"volume":1793,"transactions":9,"vwap":1790},"2025-10-20",28.79,28.796,28.651,-0.069,-0.24,4000,{"date":1795,"open":1796,"high":1797,"low":1798,"close":1193,"change":803,"percent_change":810,"volume":766,"transactions":9,"vwap":1193},"2025-10-17",28.52,28.739,28.51,{"date":1800,"open":1788,"high":1788,"low":1801,"close":1802,"change":1803,"percent_change":604,"volume":1074,"transactions":9,"vwap":1802},"2025-10-16",28.41,28.46,-0.253,{"date":1805,"open":1806,"high":1193,"low":1806,"close":1807,"change":1808,"percent_change":1809,"volume":1411,"transactions":9,"vwap":1807},"2025-10-15",28.43,28.713,0.334,1.18,{"date":1811,"open":1806,"high":1796,"low":1812,"close":1813,"change":1814,"percent_change":345,"volume":819,"transactions":9,"vwap":1813},"2025-10-14",28.34,28.379,-0.114,{"date":1816,"open":1817,"high":1818,"low":1819,"close":1820,"change":1821,"percent_change":1329,"volume":804,"transactions":9,"vwap":1820},"2025-10-13",28.58,28.6,28.44,28.493,-0.095,{"date":1823,"open":1584,"high":1704,"low":1824,"close":1825,"change":1826,"percent_change":1827,"volume":1828,"transactions":9,"vwap":1825},"2025-10-10",28.57,28.588,-0.701,-2.39,11800,{"date":1830,"open":1831,"high":1831,"low":1831,"close":1831,"change":794,"percent_change":750,"volume":1381,"transactions":9,"vwap":1831},"2025-10-09",29.289,{"date":1833,"open":1720,"high":1834,"low":1720,"close":1834,"change":848,"percent_change":335,"volume":1606,"transactions":9,"vwap":1834},"2025-10-08",29.442,{"date":1836,"open":1212,"high":1212,"low":1259,"close":1837,"change":1838,"percent_change":1839,"volume":895,"transactions":9,"vwap":1837},"2025-10-07",29.47,-0.373,-1.25,{"date":1841,"open":1217,"high":1115,"low":1842,"close":1842,"change":1843,"percent_change":35,"volume":1411,"transactions":9,"vwap":1842},"2025-10-06",29.843,0.217,{"date":1845,"open":1846,"high":1846,"low":1846,"close":1846,"change":1847,"percent_change":914,"volume":938,"transactions":9,"vwap":1846},"2025-10-03",29.626,-0.039,{"date":1849,"open":1322,"high":1850,"low":1851,"close":1852,"change":1853,"percent_change":119,"volume":1854,"transactions":9,"vwap":1852},"2025-10-02",29.697,29.628,29.665,0.075,11400,{"date":1856,"open":1389,"high":1272,"low":1389,"close":1272,"change":1857,"percent_change":1858,"volume":1095,"transactions":9,"vwap":1272},"2025-10-01",0.091,0.31,{"date":1860,"open":1861,"high":1389,"low":1861,"close":1222,"change":1862,"percent_change":1450,"volume":1004,"transactions":9,"vwap":1222},"2025-09-30",29.38,0.072,{"date":1864,"open":1156,"high":1638,"low":1156,"close":1865,"change":1866,"percent_change":482,"volume":1417,"transactions":9,"vwap":1865},"2025-09-29",29.427,0.049,{"date":1868,"open":1427,"high":1869,"low":1176,"close":1869,"change":1870,"percent_change":1871,"volume":1872,"transactions":9,"vwap":1869},"2025-09-26",29.378,0.105,0.36,21600,{"date":1874,"open":1641,"high":1395,"low":1714,"close":1875,"change":1876,"percent_change":1188,"volume":1877,"transactions":9,"vwap":1875},"2025-09-25",29.273,-0.327,18300,{"date":1879,"open":1356,"high":1356,"low":1880,"close":1880,"change":1486,"percent_change":1118,"volume":1131,"transactions":9,"vwap":1880},"2025-09-24",29.6,{"date":1882,"open":1880,"high":1883,"low":1884,"close":1884,"change":1885,"percent_change":289,"volume":780,"transactions":9,"vwap":1884},"2025-09-23",29.651,29.552,-0.073,{"date":1887,"open":1221,"high":1221,"low":1888,"close":1888,"change":1003,"percent_change":1443,"volume":1131,"transactions":9,"vwap":1888},"2025-09-22",29.625,{"date":1890,"open":1356,"high":1891,"low":1892,"close":1893,"change":1894,"percent_change":355,"volume":1297,"transactions":9,"vwap":1893},"2025-09-19",29.73,29.598,29.675,0.035,{"date":1896,"open":1357,"high":1278,"low":1212,"close":1212,"change":1137,"percent_change":691,"volume":1297,"transactions":9,"vwap":1212},"2025-09-18",{"date":1898,"open":1389,"high":1770,"low":1307,"close":1396,"change":855,"percent_change":855,"volume":1411,"transactions":9,"vwap":1396},"2025-09-17",{"date":1900,"open":1901,"high":1396,"low":1901,"close":1396,"change":1110,"percent_change":1902,"volume":1903,"transactions":9,"vwap":1396},"2025-09-16",29.29,0.61,4100,{"date":1905,"open":1641,"high":1277,"low":1901,"close":1277,"change":1254,"percent_change":335,"volume":1172,"transactions":9,"vwap":1277},"2025-09-15",{"date":1907,"open":1728,"high":1156,"low":1420,"close":1861,"change":1908,"percent_change":1792,"volume":1032,"transactions":9,"vwap":1861},"2025-09-12",-0.072,{"date":1910,"open":1395,"high":1837,"low":1395,"close":1911,"change":1912,"percent_change":1913,"volume":1088,"transactions":9,"vwap":1911},"2025-09-11",29.452,0.302,1.04,{"date":1915,"open":1713,"high":1713,"low":1404,"close":1426,"change":701,"percent_change":1515,"volume":1916,"transactions":9,"vwap":1426},"2025-09-10",8200,{"date":1918,"open":1422,"high":1259,"low":1422,"close":1154,"change":1364,"percent_change":1365,"volume":887,"transactions":9,"vwap":1154},"2025-09-09",{"date":1920,"open":1713,"high":1719,"low":1720,"close":1921,"change":1922,"percent_change":1923,"volume":780,"transactions":9,"vwap":1921},"2025-09-08",29.323,0.166,0.57,{"date":1925,"open":1926,"high":1926,"low":1558,"close":1927,"change":206,"percent_change":1792,"volume":887,"transactions":9,"vwap":1927},"2025-09-05",29.335,29.157,{"date":1929,"open":1403,"high":1930,"low":1403,"close":1930,"change":1931,"percent_change":129,"volume":711,"transactions":9,"vwap":1930},"2025-09-04",29.227,0.227,{"date":1933,"open":1705,"high":1404,"low":1594,"close":328,"change":1229,"percent_change":1450,"volume":1189,"transactions":9,"vwap":328},"2025-09-03",{"date":1935,"open":1357,"high":1357,"low":1936,"close":1434,"change":633,"percent_change":567,"volume":1937,"transactions":9,"vwap":1434},"2025-09-02",28.655,12200,{"date":1939,"open":1537,"high":1537,"low":1940,"close":1564,"change":866,"percent_change":436,"volume":1941,"transactions":9,"vwap":1564},"2025-08-29",29.02,21500,{"date":1943,"open":1944,"high":1167,"low":1944,"close":1861,"change":1585,"percent_change":880,"volume":931,"transactions":9,"vwap":1861},"2025-08-28",29.363,{"date":1946,"open":1422,"high":1947,"low":1176,"close":1422,"change":1348,"percent_change":633,"volume":1189,"transactions":9,"vwap":1422},"2025-08-27",29.282,{"date":1949,"open":1950,"high":1641,"low":1950,"close":1641,"change":779,"percent_change":1951,"volume":1952,"transactions":9,"vwap":1641},"2025-08-26",29.171,0.65,11200,{"date":1954,"open":1584,"high":1777,"low":1572,"close":1558,"change":1955,"percent_change":1754,"volume":1956,"transactions":9,"vwap":1558},"2025-08-25",-0.089,6200,{"date":1958,"open":1427,"high":1713,"low":1959,"close":1960,"change":1961,"percent_change":1962,"volume":725,"transactions":9,"vwap":1960},"2025-08-22",29.195,29.219,0.432,1.5,{"date":1964,"open":1965,"high":1965,"low":1408,"close":1966,"change":1967,"percent_change":1968,"volume":1793,"transactions":9,"vwap":1966},"2025-08-21",28.83,28.787,0.027,0.09,{"date":1970,"open":1971,"high":1972,"low":1526,"close":1973,"change":1974,"percent_change":665,"volume":1916,"transactions":9,"vwap":1973},"2025-08-20",28.721,28.795,28.76,-0.111,{"date":1976,"open":1584,"high":1584,"low":1977,"close":1977,"change":1978,"percent_change":1979,"volume":1172,"transactions":9,"vwap":1977},"2025-08-19",28.871,-0.435,-1.48,{"date":1981,"open":1178,"high":1646,"low":1589,"close":1982,"change":1983,"percent_change":1984,"volume":867,"transactions":9,"vwap":1982},"2025-08-18",29.306,0.115,0.39,{"date":1986,"open":1426,"high":1987,"low":1988,"close":1987,"change":1989,"percent_change":1990,"volume":867,"transactions":9,"vwap":1987},"2025-08-15",29.191,29.097,-0.044,-0.15,{"date":1992,"open":1720,"high":1720,"low":1993,"close":1994,"change":1995,"percent_change":1990,"volume":811,"transactions":9,"vwap":1994},"2025-08-14",29.211,29.235,-0.045,{"date":1997,"open":1420,"high":1420,"low":1589,"close":1422,"change":1561,"percent_change":717,"volume":1555,"transactions":9,"vwap":1422},"2025-08-13",{"date":1999,"open":2000,"high":1704,"low":2000,"close":1704,"change":1230,"percent_change":498,"volume":2001,"transactions":9,"vwap":1704},"2025-08-12",28.972,9000,{"date":2003,"open":1564,"high":1426,"low":1594,"close":1416,"change":1561,"percent_change":1046,"volume":2004,"transactions":9,"vwap":1416},"2025-08-11",5300,{"date":2006,"open":1699,"high":1699,"low":2007,"close":1547,"change":1348,"percent_change":633,"volume":1059,"transactions":9,"vwap":1547},"2025-08-08",28.864,{"date":2009,"open":2010,"high":2010,"low":2011,"close":1434,"change":2012,"percent_change":1329,"volume":2013,"transactions":9,"vwap":1434},"2025-08-07",28.991,28.73,-0.096,10100,{"date":2015,"open":2016,"high":2017,"low":2018,"close":2019,"change":2020,"percent_change":129,"volume":2021,"transactions":9,"vwap":2019},"2025-08-06",28.84,29.030001,28.825,29.025999,0.226,38900,{"date":2023,"open":1723,"high":1784,"low":2024,"close":1668,"change":1164,"percent_change":1296,"volume":2025,"transactions":9,"vwap":1668},"2025-08-05",28.765,7700,{"date":2027,"open":2028,"high":1723,"low":1175,"close":1723,"change":658,"percent_change":2029,"volume":1956,"transactions":9,"vwap":1723},"2025-08-04",28.75,1.44,{"date":2031,"open":1513,"high":1686,"low":2032,"close":2033,"change":1821,"percent_change":1329,"volume":718,"transactions":9,"vwap":2033},"2025-08-01",28.31,28.47,{"date":2035,"open":1408,"high":2016,"low":2036,"close":2036,"change":2037,"percent_change":818,"volume":867,"transactions":9,"vwap":2036},"2025-07-31",28.565,-0.263,{"date":2039,"open":2040,"high":2040,"low":1432,"close":2041,"change":2042,"percent_change":236,"volume":1297,"transactions":9,"vwap":2041},"2025-07-30",28.96,28.828,0.038,{"date":2044,"open":1723,"high":1723,"low":1408,"close":1788,"change":1164,"percent_change":1296,"volume":982,"transactions":9,"vwap":1788},"2025-07-29",{"date":2046,"open":2047,"high":1723,"low":2016,"close":1552,"change":2048,"percent_change":855,"volume":1004,"transactions":9,"vwap":1552},"2025-07-28",28.86,0.001,{"date":2050,"open":1432,"high":1541,"low":1432,"close":2051,"change":1866,"percent_change":482,"volume":1010,"transactions":9,"vwap":2051},"2025-07-25",28.869,{"date":2053,"open":2054,"high":2054,"low":2054,"close":2054,"change":1136,"percent_change":355,"volume":1381,"transactions":9,"vwap":2054},"2025-07-24",28.82,{"date":2056,"open":1552,"high":1552,"low":1973,"close":2057,"change":2058,"percent_change":1110,"volume":931,"transactions":9,"vwap":2057},"2025-07-23",28.786,0.052,{"date":2060,"open":1818,"high":2061,"low":1818,"close":2061,"change":2062,"percent_change":2063,"volume":1606,"transactions":9,"vwap":2061},"2025-07-22",28.734,0.137,0.48,{"date":2065,"open":1175,"high":1175,"low":2066,"close":2067,"change":2068,"percent_change":197,"volume":1319,"transactions":9,"vwap":2067},"2025-07-21",28.595,28.597,-0.133,{"date":2070,"open":2011,"high":2011,"low":1184,"close":2011,"change":1522,"percent_change":482,"volume":1088,"transactions":9,"vwap":2011},"2025-07-18",{"date":2072,"open":2073,"high":2074,"low":1409,"close":2075,"change":1016,"percent_change":873,"volume":1555,"transactions":9,"vwap":2075},"2025-07-17",28.673,28.71,28.68,{"date":2077,"open":2078,"high":2079,"low":2078,"close":2079,"change":2080,"percent_change":427,"volume":1319,"transactions":9,"vwap":2079},"2025-07-16",28.55,28.686,0.176,{"date":2082,"open":2083,"high":1818,"low":1798,"close":1798,"change":109,"percent_change":1348,"volume":1059,"transactions":9,"vwap":1798},"2025-07-15",28.576,{"date":2085,"open":1819,"high":1796,"low":1819,"close":1796,"change":2086,"percent_change":1871,"volume":1059,"transactions":9,"vwap":1796},"2025-07-14",0.102,{"date":2088,"open":2089,"high":1819,"low":2089,"close":2090,"change":2091,"percent_change":849,"volume":2092,"transactions":9,"vwap":2090},"2025-07-11",28.33,28.418,-0.025,8700,{"date":2094,"open":2095,"high":2095,"low":2096,"close":2096,"change":1642,"percent_change":873,"volume":1131,"transactions":9,"vwap":2096},"2025-07-10",28.475,28.443,{"date":2098,"open":1801,"high":2099,"low":1186,"close":2099,"change":2100,"percent_change":965,"volume":2101,"transactions":9,"vwap":2099},"2025-07-09",28.448,0.194,10200,{"date":2103,"open":2104,"high":2104,"low":2105,"close":2105,"change":2106,"percent_change":217,"volume":1487,"transactions":9,"vwap":2105},"2025-07-08",28.29,28.254,-0.052,{"date":2108,"open":2109,"high":2110,"low":2109,"close":2110,"change":2111,"percent_change":1443,"volume":1231,"transactions":9,"vwap":2110},"2025-07-07",28.23,28.306,-0.049,{"date":2113,"open":1186,"high":2114,"low":1186,"close":2114,"change":2115,"percent_change":1968,"volume":1032,"transactions":9,"vwap":2114},"2025-07-03",28.355,0.025,{"date":2117,"open":2089,"high":2118,"low":2119,"close":2089,"change":1158,"percent_change":964,"volume":737,"transactions":9,"vwap":2089},"2025-07-02",28.38,28.262,{"date":2121,"open":2122,"high":2122,"low":2123,"close":2123,"change":1574,"percent_change":1348,"volume":1381,"transactions":9,"vwap":2123},"2025-07-01",28.291,28.267,{"date":2125,"open":2126,"high":2127,"low":2128,"close":2127,"change":2129,"percent_change":710,"volume":737,"transactions":9,"vwap":2127},"2025-06-30",28.25,28.279,28.12,0.147,{"date":2131,"open":2132,"high":2133,"low":1504,"close":1504,"change":2134,"percent_change":1480,"volume":1437,"transactions":9,"vwap":1504},"2025-06-27",28.15,28.24,0.002,{"date":2136,"open":2137,"high":1441,"low":2137,"close":1441,"change":119,"percent_change":63,"volume":1059,"transactions":9,"vwap":1441},"2025-06-26",28.0049992,{"date":2139,"open":2140,"high":2140,"low":2141,"close":2141,"change":849,"percent_change":2142,"volume":931,"transactions":9,"vwap":2141},"2025-06-25",27.89,27.88,-0.32,{"date":2144,"open":2145,"high":255,"low":2145,"close":2146,"change":2147,"percent_change":1147,"volume":171,"transactions":9,"vwap":2146},"2025-06-24",27.839,27.97,0.348,{"date":2149,"open":2150,"high":2151,"low":2152,"close":2151,"change":2153,"percent_change":2154,"volume":1131,"transactions":9,"vwap":2151},"2025-06-23",27.47,27.622,27.3,0.418,1.54,{"date":2156,"open":2157,"high":2157,"low":2158,"close":2159,"change":2160,"percent_change":981,"volume":1411,"transactions":9,"vwap":2159},"2025-06-20",27.262,27.19,27.204,-0.226,{"date":2162,"open":2163,"high":2163,"low":2164,"close":2165,"change":1254,"percent_change":1142,"volume":887,"transactions":9,"vwap":2165},"2025-06-18",27.53,27.381,27.43,{"date":2167,"open":2168,"high":2168,"low":2169,"close":2170,"change":1792,"percent_change":1237,"volume":1059,"transactions":9,"vwap":2170},"2025-06-17",27.65,27.41,27.46,{"date":2172,"open":1490,"high":2173,"low":2174,"close":2174,"change":2175,"percent_change":35,"volume":1059,"transactions":9,"vwap":2174},"2025-06-16",27.9,27.7,0.201,{"date":2177,"open":2178,"high":2178,"low":2179,"close":2179,"change":2180,"percent_change":1380,"volume":811,"transactions":9,"vwap":2179},"2025-06-13",27.69,27.499,-0.273,{"date":2182,"open":2183,"high":2184,"low":2185,"close":2186,"change":2187,"percent_change":129,"volume":982,"transactions":9,"vwap":2186},"2025-06-12",27.78,27.85,27.745,27.772,0.216,{"date":2189,"open":2190,"high":2191,"low":2192,"close":2192,"change":1533,"percent_change":-6,"volume":2193,"transactions":9,"vwap":2192},"2025-06-11",27.6,27.74,27.556,4800,{"date":2195,"open":2196,"high":2197,"low":2169,"close":2197,"change":1486,"percent_change":482,"volume":1172,"transactions":9,"vwap":2197},"2025-06-10",27.5,27.557,{"date":2199,"open":2200,"high":2201,"low":2196,"close":2202,"change":2203,"percent_change":262,"volume":1010,"transactions":9,"vwap":2202},"2025-06-09",27.505,27.569,27.509,0.222,{"date":2205,"open":2206,"high":2206,"low":2207,"close":2208,"change":2209,"percent_change":1324,"volume":2210,"transactions":9,"vwap":2208},"2025-06-06",27.345,27.24,27.287,-0.147,10600,{"date":2212,"open":2213,"high":2214,"low":2165,"close":2215,"change":772,"percent_change":2142,"volume":1026,"transactions":9,"vwap":2215},"2025-06-05",27.52,27.54,27.434,{"date":2217,"open":2218,"high":2219,"low":2220,"close":2221,"change":2222,"percent_change":1913,"volume":1606,"transactions":9,"vwap":2221},"2025-06-04",27.38,27.57,27.321,27.521,0.283,{"date":2224,"open":2225,"high":2226,"low":2225,"close":2226,"change":2227,"percent_change":1682,"volume":711,"transactions":9,"vwap":2226},"2025-06-03",27.23,27.238,0.145,{"date":2229,"open":2230,"high":2231,"low":2230,"close":2231,"change":206,"percent_change":1781,"volume":1411,"transactions":9,"vwap":2231},"2025-06-02",27.01,27.093,{"date":2233,"open":2234,"high":2235,"low":2236,"close":2237,"change":2238,"percent_change":109,"volume":1586,"transactions":9,"vwap":2237},"2025-05-30",27.13,27.18,27.09,27.163,-0.003,{"date":2240,"open":2241,"high":2242,"low":2243,"close":2244,"change":1254,"percent_change":1142,"volume":2245,"transactions":9,"vwap":2244},"2025-05-29",27.17,27.2,27.12,27.166,13400,{"date":2247,"open":2248,"high":2249,"low":2250,"close":2250,"change":1725,"percent_change":665,"volume":2004,"transactions":9,"vwap":2250},"2025-05-28",27.34,27.35,27.196,{"date":2252,"open":2253,"high":2254,"low":2253,"close":2255,"change":2256,"percent_change":996,"volume":737,"transactions":9,"vwap":2255},"2025-05-27",27.25,27.31,27.299,0.241,{"date":2258,"open":2259,"high":2260,"low":2259,"close":2261,"change":2262,"percent_change":577,"volume":931,"transactions":9,"vwap":2261},"2025-05-23",27,27.1,27.058001,0.295,{"date":2264,"open":2265,"high":2265,"low":2266,"close":2266,"change":778,"percent_change":1230,"volume":938,"transactions":9,"vwap":2266},"2025-05-22",26.77,26.763,{"date":2268,"open":2269,"high":2269,"low":2270,"close":2270,"change":2271,"percent_change":420,"volume":1004,"transactions":9,"vwap":2270},"2025-05-21",26.9,26.702,-0.151,{"date":2273,"open":2274,"high":2275,"low":2276,"close":2277,"change":2278,"percent_change":964,"volume":1297,"transactions":9,"vwap":2277},"2025-05-20",26.85,26.882,26.844,26.853,0.059,{"date":2280,"open":2281,"high":2282,"low":2283,"close":2282,"change":1967,"percent_change":1585,"volume":1088,"transactions":9,"vwap":2282},"2025-05-19",26.751,26.794,26.75,{"date":2285,"open":2286,"high":2265,"low":2286,"close":2287,"change":2288,"percent_change":1682,"volume":1755,"transactions":9,"vwap":2287},"2025-05-16",26.7,26.767,0.143,{"date":2290,"open":2291,"high":2292,"low":2291,"close":2292,"change":1372,"percent_change":300,"volume":887,"transactions":9,"vwap":2292},"2025-05-15",26.48,26.624,{"date":2294,"open":2295,"high":2295,"low":2296,"close":2296,"change":2297,"percent_change":866,"volume":931,"transactions":9,"vwap":2296},"2025-05-14",26.59,26.547,-0.083,{"date":2299,"open":2300,"high":2301,"low":2302,"close":2302,"change":104,"percent_change":1230,"volume":1606,"transactions":9,"vwap":2302},"2025-05-13",26.64,26.67,26.63,{"date":2304,"open":2305,"high":2306,"low":2307,"close":2306,"change":2308,"percent_change":2309,"volume":931,"transactions":9,"vwap":2306},"2025-05-12",26.53,26.57,26.49,0.441,1.69,{"date":2311,"open":2312,"high":2312,"low":2313,"close":2313,"change":2314,"percent_change":958,"volume":931,"transactions":9,"vwap":2313},"2025-05-09",26.158,26.129,-0.093,{"date":2316,"open":2317,"high":2317,"low":2318,"close":2318,"change":1655,"percent_change":1858,"volume":1381,"transactions":9,"vwap":2318},"2025-05-08",26.28,26.222,{"date":2320,"open":2321,"high":2322,"low":2321,"close":2322,"change":779,"percent_change":35,"volume":931,"transactions":9,"vwap":2322},"2025-05-07",26.01,26.14,{"date":2324,"open":2325,"high":2325,"low":2326,"close":2326,"change":2327,"percent_change":596,"volume":938,"transactions":9,"vwap":2326},"2025-05-06",25.98,25.95,-0.179,{"date":2329,"open":2322,"high":2330,"low":2313,"close":2313,"change":2331,"percent_change":1792,"volume":1131,"transactions":9,"vwap":2313},"2025-05-05",26.21,-0.063,{"date":2333,"open":2325,"high":2330,"low":2325,"close":2334,"change":880,"percent_change":1405,"volume":171,"transactions":9,"vwap":2334},"2025-05-02",26.192,{"date":2336,"open":2337,"high":2338,"low":2339,"close":2339,"change":2111,"percent_change":253,"volume":1074,"transactions":9,"vwap":2339},"2025-05-01",25.88,25.94,25.852,{"date":2341,"open":2342,"high":2343,"low":2342,"close":2343,"change":2344,"percent_change":1871,"volume":1381,"transactions":9,"vwap":2343},"2025-04-30",25.7,25.901,0.093,{"date":2346,"open":2347,"high":2348,"low":2349,"close":2350,"change":2351,"percent_change":1229,"volume":1004,"transactions":9,"vwap":2350},"2025-04-29",25.8,25.82,25.79,25.808,0.019,{"date":2353,"open":2349,"high":2349,"low":2354,"close":2355,"change":2356,"percent_change":1137,"volume":1095,"transactions":9,"vwap":2355},"2025-04-28",25.73,25.789,0.029,{"date":2358,"open":2359,"high":2360,"low":2361,"close":2360,"change":1908,"percent_change":1296,"volume":171,"transactions":9,"vwap":2360},"2025-04-25",25.74,25.76,25.69,{"date":2363,"open":2364,"high":2365,"low":2361,"close":2365,"change":972,"percent_change":1735,"volume":1095,"transactions":9,"vwap":2365},"2025-04-24",25.71,25.832,{"date":2367,"open":2349,"high":2349,"low":2368,"close":2369,"change":736,"percent_change":49,"volume":1597,"transactions":9,"vwap":2369},"2025-04-23",25.55,25.59,{"date":177,"open":173,"high":2371,"low":173,"close":2371,"change":2372,"percent_change":1682,"volume":2373,"transactions":9,"vwap":2371},25.466,0.136,21200]