[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-GAA":3,"homepage-market-summary":29,"stock-historical-GAA":171},{"ticker":4,"date":5,"profile":6,"dividend":12,"quote":16},"GAA","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},"Cambria Global Asset Allocation ETF","Cboe BZX",null,"ETF",true,{"dividend_yield":13,"annual_dividend":14,"frequency":15,"next_ex_date":9},3.2577,1.141508,"Quarterly",{"close":17,"open":18,"high":19,"low":18,"prev_close":20,"change":21,"percent_change":22,"volume":23,"transactions":9,"vwap":9,"high_52w":24,"low_52w":25,"avg_volume_52w":26,"range_52w_percent":27,"record_count":28},35.04,34.84,36.11,34.8449,0.1951,0.56,82005.3462,36.53,31.2,6615.436000492,72,2970,{"status":30,"indices":31,"watchlist":75,"sectors":97,"benchmarks":153},"success",[32,39,46,53,60,67],{"symbol":33,"name":34,"price":35,"change":36,"pct_change":37,"is_up":11,"sparkline":38,"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":40,"name":41,"price":42,"change":43,"pct_change":44,"is_up":11,"sparkline":45,"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":47,"name":48,"price":49,"change":50,"pct_change":51,"is_up":11,"sparkline":52,"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":54,"name":55,"price":56,"change":57,"pct_change":58,"is_up":11,"sparkline":59,"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":61,"name":62,"price":63,"change":64,"pct_change":65,"is_up":11,"sparkline":66,"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":68,"name":69,"price":70,"change":71,"pct_change":72,"is_up":73,"sparkline":74,"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",[76,83,90],{"symbol":77,"name":78,"price":79,"change":80,"pct_change":81,"is_up":11,"sparkline":82,"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":84,"name":85,"price":86,"change":87,"pct_change":88,"is_up":11,"sparkline":89,"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":91,"name":92,"price":93,"change":94,"pct_change":95,"is_up":11,"sparkline":96,"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",[98,103,108,113,118,123,128,133,138,143,148],{"name":99,"etf":100,"change":101,"price":102,"is_up":11},"Technology","XLK",1.01,199.81,{"name":104,"etf":105,"change":106,"price":107,"is_up":11},"Financials","XLF",0.06,53.49,{"name":109,"etf":110,"change":111,"price":112,"is_up":73},"Healthcare","XLV",-0.01,166.18,{"name":114,"etf":115,"change":116,"price":117,"is_up":11},"Consumer Cycl","XLY",1.13,110.04,{"name":119,"etf":120,"change":121,"price":122,"is_up":11},"Consumer Staples","XLP",0.25,80.53,{"name":124,"etf":125,"change":126,"price":127,"is_up":11},"Energy","XLE",0.4,62.95,{"name":129,"etf":130,"change":131,"price":132,"is_up":11},"Industrials","XLI",0.78,169.95,{"name":134,"etf":135,"change":136,"price":137,"is_up":11},"Materials","XLB",0.66,48.86,{"name":139,"etf":140,"change":141,"price":142,"is_up":11},"Real Estate","XLRE",0.32,40.81,{"name":144,"etf":145,"change":146,"price":147,"is_up":11},"Utilities","XLU",0.38,39.83,{"name":149,"etf":150,"change":151,"price":152,"is_up":11},"Comm Services","XLC",0.35,110.32,[154,159,163,167],{"ticker":155,"name":156,"price":157,"change":158,"is_up":11},"SPY","SPDR S&P 500 ETF",769.64,0.74,{"ticker":160,"name":161,"price":162,"change":88,"is_up":11},"QQQ","Invesco QQQ Trust",749.58,{"ticker":164,"name":165,"price":166,"change":51,"is_up":11},"DIA","SPDR Dow Jones ETF",511.1,{"ticker":168,"name":169,"price":170,"change":65,"is_up":11},"IWM","iShares Russell 2000",281.52,{"ticker":4,"total_count":172,"page":44,"page_size":173,"total_pages":44,"summary":174,"data":180},365,1000,{"period_high":24,"period_low":175,"average_volume":176,"total_volume":177,"period_return":178,"latest_close":17,"start_date":179,"end_date":5},28.432,6245,2279259.000123,22.51,"2025-04-22",[181,184,194,205,215,225,235,244,253,262,273,283,291,302,311,321,331,339,350,360,369,377,385,394,403,411,420,429,438,445,455,464,473,482,492,501,510,519,528,538,546,554,563,573,581,591,600,608,617,626,635,645,652,660,669,677,685,694,701,709,716,723,729,735,742,750,757,762,770,778,784,789,796,803,808,816,822,830,835,840,845,852,857,862,869,874,881,888,893,897,903,911,917,920,925,931,936,944,950,954,960,966,973,980,983,989,994,1001,1009,1015,1019,1025,1028,1031,1036,1042,1047,1054,1060,1066,1071,1078,1085,1091,1098,1107,1114,1120,1129,1135,1142,1150,1158,1164,1171,1177,1183,1188,1194,1200,1205,1210,1217,1221,1228,1235,1240,1244,1248,1255,1261,1264,1270,1275,1279,1282,1288,1293,1295,1300,1305,1310,1314,1318,1327,1335,1343,1349,1355,1362,1370,1377,1383,1387,1391,1395,1401,1407,1412,1418,1424,1430,1436,1442,1448,1454,1460,1467,1472,1478,1484,1489,1495,1501,1509,1517,1522,1528,1533,1538,1544,1549,1556,1560,1565,1570,1576,1583,1589,1595,1600,1604,1609,1613,1621,1628,1633,1640,1648,1655,1659,1665,1671,1675,1680,1688,1693,1697,1704,1710,1715,1720,1726,1731,1735,1739,1743,1747,1755,1761,1766,1772,1777,1783,1789,1796,1801,1805,1811,1817,1822,1825,1829,1833,1837,1842,1847,1852,1856,1860,1864,1867,1871,1877,1882,1886,1890,1895,1901,1906,1910,1914,1919,1923,1928,1932,1937,1942,1948,1952,1957,1963,1968,1974,1979,1984,1990,1997,2002,2007,2015,2020,2027,2032,2035,2040,2045,2051,2054,2057,2063,2069,2074,2077,2082,2086,2092,2096,2104,2108,2114,2121,2127,2134,2140,2145,2150,2155,2161,2166,2171,2176,2180,2187,2191,2196,2200,2204,2209,2212,2218,2221,2229,2233,2240,2247,2252,2257,2262,2265,2270,2275,2278,2282,2286,2291,2296,2301,2306,2313,2318,2324,2330,2336,2340,2345,2351,2358,2364,2371,2377,2382,2388,2394,2399],{"date":5,"open":18,"high":19,"low":18,"close":17,"change":21,"percent_change":22,"volume":23,"transactions":182,"vwap":183},471,35.2035,{"date":185,"open":186,"high":187,"low":188,"close":20,"change":189,"percent_change":190,"volume":191,"transactions":192,"vwap":193},"2026-10-01",34.715,35.13,34.62,-0.0079,-0.02,31897.8115,186,34.8233,{"date":195,"open":196,"high":197,"low":198,"close":199,"change":200,"percent_change":201,"volume":202,"transactions":203,"vwap":204},"2026-09-30",34.83,35.09,34.63,34.8528,-0.1161,-0.33,25100.049588,115,34.829,{"date":206,"open":207,"high":208,"low":207,"close":209,"change":210,"percent_change":211,"volume":212,"transactions":213,"vwap":214},"2026-09-29",34.948,34.97,34.9689,-0.1094,-0.31,2109.297261,58,34.953,{"date":216,"open":217,"high":217,"low":218,"close":219,"change":220,"percent_change":221,"volume":222,"transactions":223,"vwap":224},"2026-09-28",35.47,35.07,35.0783,-0.2108,-0.6,7433.86597,77,35.2636,{"date":226,"open":227,"high":228,"low":229,"close":230,"change":231,"percent_change":121,"volume":232,"transactions":233,"vwap":234},"2026-09-25",35.258,35.33,35.205,35.2891,0.0891,4929.794316,78,35.2662,{"date":236,"open":237,"high":237,"low":238,"close":238,"change":239,"percent_change":240,"volume":241,"transactions":242,"vwap":243},"2026-09-24",35.29,35.2,-0.13,-0.37,2227.978101,85,35.2516,{"date":245,"open":246,"high":246,"low":247,"close":228,"change":248,"percent_change":249,"volume":250,"transactions":251,"vwap":252},"2026-09-23",35.46,35.22,-0.32,-0.9,7948.217101,218,35.3833,{"date":254,"open":255,"high":256,"low":247,"close":257,"change":258,"percent_change":221,"volume":259,"transactions":260,"vwap":261},"2026-09-22",35.23,35.655,35.65,-0.2149,7651.453,54,35.5586,{"date":263,"open":264,"high":265,"low":266,"close":267,"change":268,"percent_change":269,"volume":270,"transactions":271,"vwap":272},"2026-09-21",35.89,35.93,35.79,35.8649,0.0624,0.17,8056.388,109,35.8757,{"date":274,"open":275,"high":276,"low":277,"close":278,"change":279,"percent_change":280,"volume":281,"transactions":242,"vwap":282},"2026-09-18",35.76,35.84,35.735,35.8025,-0.1204,-0.34,2559.011,35.7824,{"date":284,"open":285,"high":286,"low":285,"close":286,"change":287,"percent_change":288,"volume":289,"transactions":213,"vwap":290},"2026-09-17",35.53,35.9229,0.2929,0.82,2960.958,35.8593,{"date":292,"open":293,"high":294,"low":295,"close":296,"change":297,"percent_change":298,"volume":299,"transactions":300,"vwap":301},"2026-09-16",35.81,35.96,35.5,35.63,-0.2508,-0.7,7456.118,131,35.7996,{"date":303,"open":304,"high":305,"low":304,"close":305,"change":306,"percent_change":307,"volume":308,"transactions":309,"vwap":310},"2026-09-15",35.78,35.8808,-0.0948,-0.26,4461.4889,55,35.7931,{"date":312,"open":313,"high":313,"low":314,"close":315,"change":316,"percent_change":317,"volume":318,"transactions":319,"vwap":320},"2026-09-14",36.01,35.83,35.9756,-0.1678,-0.46,3917.114207,65,35.9062,{"date":322,"open":323,"high":323,"low":324,"close":325,"change":326,"percent_change":327,"volume":328,"transactions":329,"vwap":330},"2026-09-11",36.153,36.1,36.1434,0.1182,0.33,9338.6329,61,36.1389,{"date":332,"open":293,"high":333,"low":293,"close":334,"change":335,"percent_change":221,"volume":336,"transactions":337,"vwap":338},"2026-09-10",36.05,36.0252,-0.2168,3041.7413,59,35.9934,{"date":340,"open":341,"high":342,"low":343,"close":344,"change":345,"percent_change":346,"volume":347,"transactions":348,"vwap":349},"2026-09-09",36.2301,36.33,36.2001,36.242,-0.0601,-0.17,5859.970412,70,36.2638,{"date":351,"open":352,"high":353,"low":352,"close":354,"change":355,"percent_change":356,"volume":357,"transactions":358,"vwap":359},"2026-09-08",35.98,36.35,36.3021,0.0523,0.14,9910.235751,106,36.3166,{"date":361,"open":24,"high":24,"low":362,"close":363,"change":364,"percent_change":365,"volume":366,"transactions":367,"vwap":368},"2026-09-04",36.18,36.2498,0.0042,0.01,9196.4093,64,36.225,{"date":370,"open":264,"high":371,"low":264,"close":371,"change":372,"percent_change":373,"volume":374,"transactions":375,"vwap":376},"2026-09-03",36.2456,0.2206,0.61,6515.1141,49,36.1589,{"date":378,"open":333,"high":333,"low":379,"close":380,"change":381,"percent_change":382,"volume":383,"transactions":384,"vwap":352},"2026-09-02",35.95,36.025,0.1298,0.36,394.5491,36,{"date":386,"open":387,"high":388,"low":387,"close":389,"change":390,"percent_change":391,"volume":392,"transactions":242,"vwap":393},"2026-09-01",35.54,35.97,35.8952,-0.0957,-0.27,3102.1469,35.9383,{"date":395,"open":396,"high":313,"low":397,"close":398,"change":399,"percent_change":356,"volume":400,"transactions":401,"vwap":402},"2026-08-31",35.99,35.88,35.9909,0.0509,4630.8989,84,35.9804,{"date":404,"open":294,"high":294,"low":405,"close":406,"change":407,"percent_change":317,"volume":408,"transactions":409,"vwap":410},"2026-08-28",35.9,35.94,-0.1654,3402.6369,56,35.9419,{"date":412,"open":413,"high":414,"low":413,"close":415,"change":416,"percent_change":417,"volume":418,"transactions":375,"vwap":419},"2026-08-27",36.04,36.14,36.1054,0.0075,0.02,4090.3339,36.1015,{"date":421,"open":422,"high":422,"low":423,"close":424,"change":425,"percent_change":426,"volume":427,"transactions":260,"vwap":428},"2026-08-26",36.13,36.06,36.0979,-0.0422,-0.12,13595.8569,36.1138,{"date":430,"open":422,"high":431,"low":432,"close":433,"change":434,"percent_change":121,"volume":435,"transactions":436,"vwap":437},"2026-08-25",36.19,36.12,36.1401,0.0897,10600.452587,86,36.1342,{"date":439,"open":414,"high":414,"low":396,"close":440,"change":441,"percent_change":307,"volume":442,"transactions":443,"vwap":444},"2026-08-24",36.0504,-0.0944,6989.71085,83,36.0695,{"date":446,"open":447,"high":447,"low":448,"close":449,"change":450,"percent_change":451,"volume":452,"transactions":453,"vwap":454},"2026-08-21",36.43,36.09,36.1448,0.2062,0.57,3061.7185,79,36.1893,{"date":456,"open":457,"high":413,"low":264,"close":458,"change":459,"percent_change":460,"volume":461,"transactions":462,"vwap":463},"2026-08-20",35.9032,35.9386,-0.027,-0.08,9028.952181,121,35.9583,{"date":465,"open":406,"high":466,"low":467,"close":468,"change":469,"percent_change":451,"volume":470,"transactions":471,"vwap":472},"2026-08-19",36.02,35.9226,35.9656,0.2022,1964.100753,50,35.9843,{"date":474,"open":475,"high":475,"low":476,"close":476,"change":477,"percent_change":478,"volume":479,"transactions":480,"vwap":481},"2026-08-18",36.03,35.7634,-0.0766,-0.21,2863.5556,76,35.8346,{"date":483,"open":484,"high":485,"low":486,"close":276,"change":487,"percent_change":488,"volume":489,"transactions":490,"vwap":491},"2026-08-17",35.85,36.2296,35.82,-0.1594,-0.44,8858.273369,122,35.9678,{"date":493,"open":494,"high":362,"low":494,"close":495,"change":496,"percent_change":497,"volume":498,"transactions":499,"vwap":500},"2026-08-14",35.71,35.9994,0.4094,1.15,37577.859994,81,35.9617,{"date":502,"open":503,"high":494,"low":504,"close":504,"change":505,"percent_change":506,"volume":507,"transactions":508,"vwap":509},"2026-08-13",35.64,35.59,0.025,0.07,2880.3176,67,35.6472,{"date":511,"open":362,"high":512,"low":217,"close":513,"change":514,"percent_change":515,"volume":516,"transactions":517,"vwap":518},"2026-08-12",36.2,35.565,-0.0231,-0.06,5231.6016,63,35.6067,{"date":520,"open":521,"high":413,"low":522,"close":523,"change":524,"percent_change":146,"volume":525,"transactions":526,"vwap":527},"2026-08-11",35.61,35.5632,35.5881,0.1333,8958.2372,99,35.7433,{"date":529,"open":530,"high":531,"low":530,"close":532,"change":533,"percent_change":534,"volume":535,"transactions":536,"vwap":537},"2026-08-10",35.4,35.535,35.4548,0.0448,0.13,1108.7484,60,35.492,{"date":539,"open":540,"high":540,"low":541,"close":541,"change":542,"percent_change":22,"volume":543,"transactions":544,"vwap":545},"2026-08-07",35.49,35.41,0.1965,3951.9042,39,35.4698,{"date":547,"open":548,"high":530,"low":549,"close":549,"change":550,"percent_change":551,"volume":552,"transactions":337,"vwap":553},"2026-08-06",35.27,35.2135,-0.0865,-0.25,2050.44621,35.318,{"date":555,"open":556,"high":557,"low":556,"close":558,"change":559,"percent_change":101,"volume":560,"transactions":561,"vwap":562},"2026-08-05",35.255,35.3399,35.3,0.3523,1301.2728,43,35.2481,{"date":564,"open":565,"high":566,"low":567,"close":568,"change":569,"percent_change":570,"volume":571,"transactions":329,"vwap":572},"2026-08-04",34.96,35,34.9101,34.9477,0.1867,0.54,5315.1428,34.9538,{"date":574,"open":575,"high":575,"low":576,"close":576,"change":577,"percent_change":578,"volume":579,"transactions":242,"vwap":580},"2026-08-03",35.31,34.761,-0.009,-0.03,4725.3358,34.8444,{"date":582,"open":583,"high":584,"low":585,"close":586,"change":587,"percent_change":239,"volume":588,"transactions":589,"vwap":590},"2026-07-31",34.75,34.81,34.725,34.77,-0.045,7253.5528,68,34.7477,{"date":592,"open":18,"high":593,"low":594,"close":595,"change":596,"percent_change":597,"volume":598,"transactions":213,"vwap":599},"2026-07-30",34.85,34.79,34.815,0.0978,0.28,2176.8938,34.8308,{"date":601,"open":594,"high":602,"low":603,"close":604,"change":605,"percent_change":551,"volume":606,"transactions":337,"vwap":607},"2026-07-29",34.9,34.6601,34.7172,-0.0884,2550.8402,34.7805,{"date":609,"open":586,"high":610,"low":586,"close":611,"change":612,"percent_change":613,"volume":614,"transactions":615,"vwap":616},"2026-07-28",34.86,34.8056,-0.1243,-0.36,17520.3278,74,34.7961,{"date":618,"open":619,"high":620,"low":619,"close":621,"change":622,"percent_change":239,"volume":623,"transactions":624,"vwap":625},"2026-07-27",34.89,34.935,34.9299,-0.0455,15777.7688,51,34.9298,{"date":627,"open":628,"high":218,"low":629,"close":629,"change":630,"percent_change":631,"volume":632,"transactions":633,"vwap":634},"2026-07-24",35.05,34.9754,0.0309,0.09,1482.8708,32,35.0295,{"date":636,"open":637,"high":638,"low":639,"close":640,"change":641,"percent_change":642,"volume":643,"transactions":27,"vwap":644},"2026-07-23",34.995,35.08,34.888,34.9445,-0.103,-0.29,7507.3678,34.9625,{"date":646,"open":218,"high":187,"low":647,"close":647,"change":648,"percent_change":307,"volume":649,"transactions":650,"vwap":651},"2026-07-22",35.0475,-0.0922,1648.1221,48,35.0806,{"date":653,"open":654,"high":655,"low":654,"close":655,"change":656,"percent_change":657,"volume":658,"transactions":409,"vwap":659},"2026-07-21",34.92,35.1397,0.3448,0.99,2969.2828,35.0537,{"date":661,"open":662,"high":663,"low":662,"close":664,"change":665,"percent_change":666,"volume":667,"transactions":536,"vwap":668},"2026-07-20",34.69,34.8299,34.7949,-0.0785,-0.23,4410.356172,34.7544,{"date":670,"open":662,"high":671,"low":662,"close":671,"change":672,"percent_change":673,"volume":674,"transactions":675,"vwap":676},"2026-07-17",34.8734,-0.0132,-0.04,853.2678,52,34.7797,{"date":678,"open":594,"high":602,"low":679,"close":680,"change":681,"percent_change":682,"volume":683,"transactions":536,"vwap":684},"2026-07-16",34.785,34.8866,-0.0645,-0.18,2144.8691,34.814,{"date":686,"open":687,"high":688,"low":689,"close":688,"change":690,"percent_change":691,"volume":692,"transactions":443,"vwap":693},"2026-07-15",34.87,34.9511,34.7999,0.052,0.15,4720.5474,34.8577,{"date":695,"open":696,"high":697,"low":594,"close":697,"change":698,"percent_change":578,"volume":699,"transactions":233,"vwap":700},"2026-07-14",34.82,34.8991,-0.0109,5097.437,34.8387,{"date":702,"open":218,"high":218,"low":583,"close":703,"change":704,"percent_change":705,"volume":706,"transactions":707,"vwap":708},"2026-07-13",34.91,0.173,0.5,6984.4478,102,34.8625,{"date":710,"open":711,"high":712,"low":711,"close":713,"change":714,"percent_change":327,"volume":715,"transactions":9,"vwap":713},"2026-07-10",34.65,34.76,34.737,0.114,2800,{"date":717,"open":593,"high":718,"low":188,"close":719,"change":720,"percent_change":721,"volume":722,"transactions":9,"vwap":719},"2026-07-09",34.895,34.623,0.201,0.58,10600,{"date":724,"open":725,"high":725,"low":726,"close":727,"change":690,"percent_change":691,"volume":728,"transactions":9,"vwap":727},"2026-07-08",34.55,34.4,34.422,2100,{"date":730,"open":731,"high":662,"low":732,"close":732,"change":666,"percent_change":733,"volume":734,"transactions":9,"vwap":732},"2026-07-07",34.66,34.37,-0.66,2500,{"date":736,"open":737,"high":738,"low":737,"close":739,"change":740,"percent_change":158,"volume":741,"transactions":9,"vwap":739},"2026-07-06",34.34,34.622,34.6,0.253,1500,{"date":743,"open":744,"high":744,"low":745,"close":746,"change":747,"percent_change":748,"volume":749,"transactions":9,"vwap":746},"2026-07-02",34.67,34.32,34.347,0.036,0.1,6600,{"date":751,"open":752,"high":711,"low":753,"close":753,"change":754,"percent_change":755,"volume":756,"transactions":9,"vwap":753},"2026-07-01",34.53,34.311,-0.069,-0.2,8700,{"date":758,"open":654,"high":654,"low":759,"close":759,"change":760,"percent_change":391,"volume":761,"transactions":9,"vwap":759},"2026-06-30",34.38,-0.093,2600,{"date":763,"open":764,"high":765,"low":766,"close":767,"change":768,"percent_change":146,"volume":769,"transactions":9,"vwap":767},"2026-06-29",34.452,34.5,34.39,34.473,0.132,14600,{"date":771,"open":772,"high":772,"low":773,"close":774,"change":775,"percent_change":776,"volume":777,"transactions":9,"vwap":774},"2026-06-26",34.381,34.23,34.341,-0.064,-0.19,18300,{"date":779,"open":780,"high":752,"low":781,"close":782,"change":505,"percent_change":506,"volume":783,"transactions":9,"vwap":782},"2026-06-25",34.44,34.3,34.405,4600,{"date":785,"open":780,"high":786,"low":737,"close":759,"change":787,"percent_change":755,"volume":788,"transactions":9,"vwap":759},"2026-06-24",34.61,-0.07,9500,{"date":790,"open":791,"high":791,"low":792,"close":792,"change":793,"percent_change":794,"volume":795,"transactions":9,"vwap":792},"2026-06-23",34.98,34.45,-0.823,-2.33,7400,{"date":797,"open":798,"high":237,"low":798,"close":799,"change":800,"percent_change":801,"volume":802,"transactions":9,"vwap":799},"2026-06-22",34.64,35.273,0.238,0.68,15700,{"date":804,"open":197,"high":197,"low":208,"close":805,"change":806,"percent_change":356,"volume":807,"transactions":9,"vwap":805},"2026-06-18",35.035,0.05,22800,{"date":809,"open":810,"high":811,"low":812,"close":812,"change":813,"percent_change":814,"volume":815,"transactions":9,"vwap":812},"2026-06-17",35.333,35.43,34.985,-0.413,-1.17,2200,{"date":817,"open":397,"high":397,"low":818,"close":819,"change":820,"percent_change":506,"volume":821,"transactions":9,"vwap":819},"2026-06-16",35.34,35.398,0.024,19200,{"date":823,"open":824,"high":295,"low":825,"close":826,"change":827,"percent_change":828,"volume":829,"transactions":9,"vwap":826},"2026-06-15",35.39,35.371,35.374,0.011,0.03,3600,{"date":831,"open":566,"high":811,"low":566,"close":832,"change":833,"percent_change":834,"volume":761,"transactions":9,"vwap":832},"2026-06-12",35.363,0.221,0.63,{"date":836,"open":188,"high":837,"low":188,"close":837,"change":838,"percent_change":839,"volume":173,"transactions":9,"vwap":837},"2026-06-11",35.142,0.565,1.63,{"date":841,"open":711,"high":619,"low":842,"close":842,"change":843,"percent_change":844,"volume":815,"transactions":9,"vwap":842},"2026-06-10",34.577,-0.192,-0.55,{"date":846,"open":847,"high":847,"low":848,"close":849,"change":850,"percent_change":515,"volume":851,"transactions":9,"vwap":849},"2026-06-09",34.825,34.433,34.769,-0.021,12900,{"date":853,"open":854,"high":602,"low":583,"close":594,"change":506,"percent_change":855,"volume":856,"transactions":9,"vwap":594},"2026-06-08",34.78,0.2,4400,{"date":858,"open":602,"high":791,"low":798,"close":859,"change":860,"percent_change":861,"volume":783,"transactions":9,"vwap":859},"2026-06-05",34.72,-0.549,-1.56,{"date":863,"open":864,"high":548,"low":864,"close":865,"change":866,"percent_change":867,"volume":868,"transactions":9,"vwap":865},"2026-06-04",34.74,35.269,0.044,0.12,3800,{"date":870,"open":295,"high":295,"low":187,"close":871,"change":872,"percent_change":733,"volume":873,"transactions":9,"vwap":871},"2026-06-03",35.225,-0.235,5700,{"date":875,"open":876,"high":877,"low":247,"close":246,"change":878,"percent_change":879,"volume":880,"transactions":9,"vwap":246},"2026-06-02",35.42,35.55,0.305,0.87,20000,{"date":882,"open":883,"high":255,"low":884,"close":885,"change":886,"percent_change":886,"volume":887,"transactions":9,"vwap":885},"2026-06-01",35.080002,35.040001,35.155,0,2300,{"date":889,"open":890,"high":891,"low":885,"close":885,"change":417,"percent_change":106,"volume":892,"transactions":9,"vwap":885},"2026-05-29",35.19,35.25,900,{"date":894,"open":548,"high":548,"low":895,"close":895,"change":190,"percent_change":515,"volume":896,"transactions":9,"vwap":895},"2026-05-28",35.135,1800,{"date":898,"open":899,"high":885,"low":899,"close":885,"change":900,"percent_change":901,"volume":902,"transactions":9,"vwap":885},"2026-05-27",34.971,-0.085,-0.24,7900,{"date":904,"open":905,"high":905,"low":906,"close":907,"change":908,"percent_change":909,"volume":910,"transactions":9,"vwap":907},"2026-05-26",35.51,35.060001,35.24,0.235,0.67,3100,{"date":912,"open":913,"high":913,"low":602,"close":914,"change":915,"percent_change":867,"volume":916,"transactions":9,"vwap":914},"2026-05-22",35.36,35.0050011,0.042,3300,{"date":918,"open":218,"high":218,"low":594,"close":919,"change":820,"percent_change":506,"volume":734,"transactions":9,"vwap":919},"2026-05-21",34.963,{"date":921,"open":786,"high":922,"low":786,"close":922,"change":923,"percent_change":924,"volume":734,"transactions":9,"vwap":922},"2026-05-20",34.939,0.279,0.8,{"date":926,"open":927,"high":928,"low":927,"close":731,"change":929,"percent_change":930,"volume":896,"transactions":9,"vwap":731},"2026-05-19",34.529,34.68,-0.165,-0.47,{"date":932,"open":791,"high":791,"low":933,"close":847,"change":934,"percent_change":935,"volume":868,"transactions":9,"vwap":847},"2026-05-18",34.71,0.072,0.21,{"date":937,"open":938,"high":938,"low":939,"close":940,"change":941,"percent_change":942,"volume":943,"transactions":9,"vwap":940},"2026-05-15",35.02,34.745,34.753,-0.544,-1.54,4100,{"date":945,"open":890,"high":824,"low":946,"close":947,"change":948,"percent_change":949,"volume":868,"transactions":9,"vwap":947},"2026-05-14",35.164,35.297,0.065,0.18,{"date":951,"open":895,"high":907,"low":895,"close":952,"change":915,"percent_change":867,"volume":953,"transactions":9,"vwap":952},"2026-05-13",35.232,4500,{"date":955,"open":956,"high":956,"low":957,"close":890,"change":958,"percent_change":248,"volume":959,"transactions":9,"vwap":890},"2026-05-12",35.28,35.029999,-0.114,7100,{"date":961,"open":238,"high":818,"low":962,"close":963,"change":964,"percent_change":121,"volume":965,"transactions":9,"vwap":963},"2026-05-11",35.187,35.304,0.088,1600,{"date":967,"open":956,"high":968,"low":969,"close":970,"change":971,"percent_change":356,"volume":972,"transactions":9,"vwap":970},"2026-05-08",35.32,35.14,35.216,0.048,8100,{"date":974,"open":975,"high":530,"low":976,"close":977,"change":978,"percent_change":248,"volume":979,"transactions":9,"vwap":977},"2026-05-07",35.26,35.16,35.168,-0.112,22700,{"date":981,"open":504,"high":504,"low":247,"close":956,"change":982,"percent_change":37,"volume":916,"transactions":9,"vwap":956},"2026-05-06",0.256,{"date":984,"open":864,"high":883,"low":864,"close":985,"change":986,"percent_change":987,"volume":988,"transactions":9,"vwap":985},"2026-05-05",35.023998,0.269,0.77,6000,{"date":990,"open":584,"high":584,"low":991,"close":991,"change":992,"percent_change":993,"volume":965,"transactions":9,"vwap":991},"2026-05-04",34.755,-0.239,-0.68,{"date":995,"open":996,"high":996,"low":791,"close":997,"change":998,"percent_change":999,"volume":1000,"transactions":9,"vwap":997},"2026-05-01",35.049999,34.994,-0.055,-0.16,5400,{"date":1002,"open":1003,"high":906,"low":1004,"close":1005,"change":1006,"percent_change":1007,"volume":1008,"transactions":9,"vwap":1005},"2026-04-30",34.733,34.685,35.049,0.434,1.25,3900,{"date":1010,"open":1011,"high":1012,"low":1011,"close":1012,"change":1013,"percent_change":1014,"volume":761,"transactions":9,"vwap":1012},"2026-04-29",34.58,34.615,-0.174,-0.5,{"date":1016,"open":566,"high":566,"low":864,"close":1017,"change":1018,"percent_change":613,"volume":761,"transactions":9,"vwap":1017},"2026-04-28",34.789,-0.126,{"date":1020,"open":1021,"high":791,"low":18,"close":1022,"change":1023,"percent_change":269,"volume":1024,"transactions":9,"vwap":1022},"2026-04-27",34.919,34.915,0.058,3700,{"date":1026,"open":566,"high":566,"low":583,"close":1027,"change":690,"percent_change":691,"volume":943,"transactions":9,"vwap":1027},"2026-04-24",34.857,{"date":1029,"open":566,"high":566,"low":864,"close":1030,"change":505,"percent_change":506,"volume":761,"transactions":9,"vwap":1030},"2026-04-23",34.805,{"date":1032,"open":196,"high":619,"low":854,"close":854,"change":1033,"percent_change":1034,"volume":1035,"transactions":9,"vwap":854},"2026-04-22",0.067,0.19,1200,{"date":1037,"open":687,"high":687,"low":1038,"close":1039,"change":1040,"percent_change":999,"volume":1041,"transactions":9,"vwap":1039},"2026-04-21",34.705,34.713,-0.057,4700,{"date":1043,"open":696,"high":696,"low":1044,"close":586,"change":1045,"percent_change":1046,"volume":1008,"transactions":9,"vwap":586},"2026-04-20",34.57,-0.207,-0.59,{"date":1048,"open":1049,"high":957,"low":1049,"close":1050,"change":1051,"percent_change":1052,"volume":1053,"transactions":9,"vwap":1050},"2026-04-17",34.46,34.977,0.357,1.03,12400,{"date":1055,"open":1056,"high":1057,"low":188,"close":188,"change":1058,"percent_change":1059,"volume":734,"transactions":9,"vwap":188},"2026-04-16",34.674,35.112,-0.155,-0.45,{"date":1061,"open":1062,"high":1062,"low":1038,"close":1063,"change":1064,"percent_change":748,"volume":1065,"transactions":9,"vwap":1063},"2026-04-15",34.93,34.775,0.035,6400,{"date":1067,"open":198,"high":1068,"low":198,"close":864,"change":748,"percent_change":1069,"volume":1070,"transactions":9,"vwap":864},"2026-04-14",34.8,0.29,10900,{"date":1072,"open":1073,"high":798,"low":1074,"close":798,"change":1075,"percent_change":1076,"volume":1077,"transactions":9,"vwap":798},"2026-04-13",34.51,34.43,0.289,0.84,4200,{"date":1079,"open":1080,"high":1080,"low":737,"close":1081,"change":1082,"percent_change":1083,"volume":1084,"transactions":9,"vwap":1081},"2026-04-10",34.7,34.351,0.037,0.11,1400,{"date":1086,"open":1087,"high":1088,"low":1087,"close":1089,"change":1090,"percent_change":949,"volume":1035,"transactions":9,"vwap":1089},"2026-04-09",34.24,34.325,34.314,0.061,{"date":1092,"open":1093,"high":1094,"low":1095,"close":1096,"change":1097,"percent_change":839,"volume":756,"transactions":9,"vwap":1096},"2026-04-08",34.29,34.31,34.19,34.253,0.548,{"date":1099,"open":1100,"high":1101,"low":1102,"close":1103,"change":1104,"percent_change":1105,"volume":1106,"transactions":9,"vwap":1103},"2026-04-07",33.75,33.89,33.53,33.705,-0.242,-0.71,29900,{"date":1108,"open":1109,"high":1109,"low":1110,"close":1111,"change":1112,"percent_change":1113,"volume":761,"transactions":9,"vwap":1111},"2026-04-06",35.514,33.94,33.947,0.172,0.51,{"date":1115,"open":1116,"high":1117,"low":1116,"close":1118,"change":1119,"percent_change":806,"volume":988,"transactions":9,"vwap":1118},"2026-04-02",33,33.81,33.775,0.017,{"date":1121,"open":1122,"high":1123,"low":1124,"close":1125,"change":1126,"percent_change":1127,"volume":1128,"transactions":9,"vwap":1125},"2026-04-01",33.72,33.79,33.63,33.758,0.304,0.91,5900,{"date":1130,"open":1131,"high":1131,"low":1131,"close":1131,"change":1132,"percent_change":1133,"volume":1134,"transactions":9,"vwap":1131},"2026-03-31",33.454,0.474,1.44,600,{"date":1136,"open":1137,"high":1138,"low":1139,"close":1139,"change":1140,"percent_change":1141,"volume":916,"transactions":9,"vwap":1139},"2026-03-30",33.11,33.25,32.98,-0.142,-0.43,{"date":1143,"open":1144,"high":1145,"low":1146,"close":1147,"change":1148,"percent_change":1149,"volume":749,"transactions":9,"vwap":1147},"2026-03-27",33.064999,33.21,33.060001,33.122,-0.118,-0.35,{"date":1151,"open":1152,"high":1153,"low":1154,"close":1155,"change":1156,"percent_change":201,"volume":1157,"transactions":9,"vwap":1155},"2026-03-26",33.28,33.44,33.19,33.24,-0.11,9400,{"date":1159,"open":1160,"high":1160,"low":1161,"close":1162,"change":426,"percent_change":613,"volume":1163,"transactions":9,"vwap":1162},"2026-03-25",33.55,33.345,33.35,1900,{"date":1165,"open":1166,"high":1167,"low":1166,"close":1168,"change":748,"percent_change":1169,"volume":1170,"transactions":9,"vwap":1168},"2026-03-24",33.37,33.61,33.47,0.3,31400,{"date":1172,"open":1138,"high":1173,"low":1174,"close":1166,"change":534,"percent_change":1175,"volume":1176,"transactions":9,"vwap":1166},"2026-03-23",33.549,33.23,0.39,11100,{"date":1178,"open":1179,"high":1179,"low":1155,"close":1155,"change":1180,"percent_change":1181,"volume":1182,"transactions":9,"vwap":1155},"2026-03-20",33.559,-0.462,-1.37,7700,{"date":1184,"open":1185,"high":1185,"low":1124,"close":1186,"change":1187,"percent_change":346,"volume":715,"transactions":9,"vwap":1186},"2026-03-19",33.92,33.702,-0.058,{"date":1189,"open":1190,"high":1190,"low":1191,"close":1191,"change":1192,"percent_change":733,"volume":1193,"transactions":9,"vwap":1191},"2026-03-18",34.0099983,33.76,-0.223,1700,{"date":1195,"open":1196,"high":1196,"low":1101,"close":1197,"change":1198,"percent_change":657,"volume":1199,"transactions":9,"vwap":1197},"2026-03-17",34.118,33.983,0.333,8400,{"date":1201,"open":1202,"high":1101,"low":1203,"close":1203,"change":460,"percent_change":901,"volume":1204,"transactions":9,"vwap":1203},"2026-03-16",33.73,33.65,13000,{"date":1206,"open":1185,"high":1185,"low":1207,"close":1202,"change":1208,"percent_change":391,"volume":1209,"transactions":9,"vwap":1202},"2026-03-13",33.68,-0.09,5300,{"date":1211,"open":1212,"high":1212,"low":1213,"close":1214,"change":280,"percent_change":1215,"volume":1216,"transactions":9,"vwap":1214},"2026-03-12",34.109,33.806,33.82,-1,5200,{"date":1218,"open":1044,"high":1044,"low":1219,"close":1220,"change":426,"percent_change":1149,"volume":815,"transactions":9,"vwap":1220},"2026-03-11",34.11,34.16,{"date":1222,"open":1223,"high":1224,"low":1223,"close":1225,"change":705,"percent_change":1226,"volume":1227,"transactions":9,"vwap":1225},"2026-03-10",34.21,34.438,34.28,1.48,7800,{"date":1229,"open":1230,"high":1231,"low":1232,"close":1233,"change":1208,"percent_change":391,"volume":1234,"transactions":9,"vwap":1233},"2026-03-09",33.7,33.85,33.62,33.78,4300,{"date":1236,"open":1237,"high":1237,"low":1238,"close":1239,"change":886,"percent_change":886,"volume":910,"transactions":9,"vwap":1239},"2026-03-06",34.060001,33.77,33.87,{"date":1241,"open":745,"high":745,"low":1239,"close":1239,"change":1242,"percent_change":1243,"volume":1216,"transactions":9,"vwap":1239},"2026-03-05",-0.56,-1.63,{"date":1245,"open":594,"high":594,"low":1093,"close":1074,"change":1246,"percent_change":909,"volume":1247,"transactions":9,"vwap":1074},"2026-03-04",0.23,6500,{"date":1249,"open":583,"high":583,"low":1250,"close":1251,"change":1252,"percent_change":1253,"volume":1254,"transactions":9,"vwap":1251},"2026-03-03",33.91,34.2,-0.81,-2.31,10500,{"date":1256,"open":602,"high":218,"low":1257,"close":1258,"change":391,"percent_change":1259,"volume":1260,"transactions":9,"vwap":1258},"2026-03-02",34.874,35.0099983,-0.77,7500,{"date":1262,"open":1263,"high":1263,"low":906,"close":956,"change":506,"percent_change":855,"volume":1077,"transactions":9,"vwap":956},"2026-02-27",35.45,{"date":1265,"open":619,"high":1266,"low":1267,"close":1266,"change":1268,"percent_change":1269,"volume":916,"transactions":9,"vwap":1266},"2026-02-26",35.21,34.795,0.16,0.46,{"date":1271,"open":1272,"high":1273,"low":1272,"close":996,"change":1268,"percent_change":1269,"volume":1274,"transactions":9,"vwap":996},"2026-02-25",34.965,35.105,3500,{"date":1276,"open":662,"high":1277,"low":731,"close":619,"change":365,"percent_change":828,"volume":1278,"transactions":9,"vwap":619},"2026-02-24",34.923,2000,{"date":1280,"open":610,"high":602,"low":854,"close":1281,"change":1156,"percent_change":211,"volume":1199,"transactions":9,"vwap":1281},"2026-02-23",34.88,{"date":1283,"open":933,"high":1284,"low":933,"close":1284,"change":1285,"percent_change":1286,"volume":1287,"transactions":9,"vwap":1284},"2026-02-20",34.99,0.26,0.75,3200,{"date":1289,"open":1080,"high":1290,"low":1291,"close":1290,"change":1156,"percent_change":248,"volume":1292,"transactions":9,"vwap":1290},"2026-02-19",34.73,34.54,3000,{"date":1294,"open":798,"high":18,"low":798,"close":18,"change":935,"percent_change":373,"volume":815,"transactions":9,"vwap":18},"2026-02-18",{"date":1296,"open":1011,"high":198,"low":1297,"close":198,"change":1298,"percent_change":1299,"volume":795,"transactions":9,"vwap":198},"2026-02-17",34.17,-0.22,-0.63,{"date":1301,"open":1302,"high":593,"low":1093,"close":593,"change":1303,"percent_change":1083,"volume":1304,"transactions":9,"vwap":593},"2026-02-13",34.316,0.04,8500,{"date":1306,"open":198,"high":654,"low":198,"close":584,"change":1307,"percent_change":1308,"volume":1309,"transactions":9,"vwap":584},"2026-02-12",-0.05,-0.14,5100,{"date":1311,"open":198,"high":208,"low":198,"close":610,"change":1312,"percent_change":478,"volume":1313,"transactions":9,"vwap":610},"2026-02-11",-0.075,16500,{"date":1315,"open":619,"high":566,"low":765,"close":620,"change":1316,"percent_change":1317,"volume":1199,"transactions":9,"vwap":620},"2026-02-10",0.323,0.93,{"date":1319,"open":1320,"high":1321,"low":1322,"close":1323,"change":1324,"percent_change":1325,"volume":1326,"transactions":9,"vwap":1323},"2026-02-09",34.48,34.699,34.33,34.612,0.262,0.76,10100,{"date":1328,"open":1329,"high":1330,"low":1331,"close":1332,"change":1333,"percent_change":1334,"volume":1309,"transactions":9,"vwap":1332},"2026-02-06",34.18,34.41,34.080002,34.35,0.481,1.42,{"date":1336,"open":1337,"high":1237,"low":1338,"close":1339,"change":1340,"percent_change":1341,"volume":1342,"transactions":9,"vwap":1339},"2026-02-05",33.97,33.8,33.869,-0.431,-1.26,5800,{"date":1344,"open":1345,"high":781,"low":1338,"close":781,"change":1346,"percent_change":1347,"volume":1348,"transactions":9,"vwap":781},"2026-02-04",33.83,0.465,1.37,15400,{"date":1350,"open":1338,"high":1351,"low":1338,"close":1352,"change":1353,"percent_change":787,"volume":1354,"transactions":9,"vwap":1352},"2026-02-03",34.09,33.835,-0.024,10400,{"date":1356,"open":1357,"high":1358,"low":1207,"close":1359,"change":929,"percent_change":1360,"volume":1361,"transactions":9,"vwap":1359},"2026-02-02",33.731,34,33.859,-0.48,5000,{"date":1363,"open":1364,"high":1365,"low":1366,"close":1367,"change":1368,"percent_change":1369,"volume":1163,"transactions":9,"vwap":1367},"2026-01-30",34.029999,34.049999,33.975,34.023998,-0.466,-1.35,{"date":1371,"open":1372,"high":1372,"low":1190,"close":1373,"change":1374,"percent_change":1375,"volume":1376,"transactions":9,"vwap":1373},"2026-01-29",34.52,34.49,-0.033,-0.1,6700,{"date":1378,"open":739,"high":1379,"low":766,"close":1380,"change":1381,"percent_change":1382,"volume":910,"transactions":9,"vwap":1380},"2026-01-28",35.35,34.523,0.224,0.65,{"date":1384,"open":1219,"high":1385,"low":1219,"close":1385,"change":1386,"percent_change":141,"volume":815,"transactions":9,"vwap":1385},"2026-01-27",34.299,0.109,{"date":1388,"open":737,"high":737,"low":1358,"close":1095,"change":1389,"percent_change":37,"volume":1390,"transactions":9,"vwap":1095},"2026-01-26",0.249,2900,{"date":1392,"open":1393,"high":1394,"low":1393,"close":1394,"change":748,"percent_change":1169,"volume":728,"transactions":9,"vwap":1394},"2026-01-23",33.621,33.941,{"date":1396,"open":1397,"high":1231,"low":1397,"close":1398,"change":1399,"percent_change":721,"volume":1400,"transactions":9,"vwap":1398},"2026-01-22",33.695,33.841,0.196,10800,{"date":1402,"open":1230,"high":1100,"low":1403,"close":1404,"change":1405,"percent_change":1406,"volume":943,"transactions":9,"vwap":1404},"2026-01-21",33.48,33.645,0.401,1.21,{"date":1408,"open":1409,"high":1409,"low":1410,"close":1411,"change":827,"percent_change":828,"volume":1024,"transactions":9,"vwap":1411},"2026-01-20",33.69,33.18,33.244,{"date":1413,"open":1414,"high":1414,"low":1116,"close":1415,"change":1416,"percent_change":1417,"volume":1065,"transactions":9,"vwap":1415},"2026-01-16",33.46,33.233,-0.172,-0.51,{"date":1419,"open":1420,"high":1421,"low":1174,"close":1422,"change":356,"percent_change":1423,"volume":959,"transactions":9,"vwap":1422},"2026-01-15",33.27,33.45,33.405,0.42,{"date":1425,"open":1426,"high":1420,"low":1426,"close":1427,"change":1428,"percent_change":1429,"volume":1309,"transactions":9,"vwap":1427},"2026-01-14",32.83,33.265,0.195,0.59,{"date":1431,"open":1154,"high":1432,"low":1433,"close":1433,"change":1434,"percent_change":1435,"volume":1000,"transactions":9,"vwap":1433},"2026-01-13",33.2,33.07,-0.101,-0.3,{"date":1437,"open":1146,"high":1432,"low":1438,"close":1439,"change":1440,"percent_change":269,"volume":1441,"transactions":9,"vwap":1439},"2026-01-12",33.0060005,33.171,0.056,10300,{"date":1443,"open":1444,"high":1445,"low":1446,"close":1447,"change":1034,"percent_change":721,"volume":783,"transactions":9,"vwap":1447},"2026-01-09",33.049999,33.14,32.99,33.115,{"date":1449,"open":1450,"high":1451,"low":1452,"close":1451,"change":1453,"percent_change":1286,"volume":829,"transactions":9,"vwap":1451},"2026-01-08",32.789,32.925,32.78,0.244,{"date":1455,"open":1444,"high":1444,"low":1456,"close":1457,"change":1458,"percent_change":1459,"volume":873,"transactions":9,"vwap":1457},"2026-01-07",32.605,32.681,-0.189,-0.57,{"date":1461,"open":1462,"high":1463,"low":1462,"close":1463,"change":1464,"percent_change":1465,"volume":1466,"transactions":9,"vwap":1463},"2026-01-06",32.59,32.87,0.145,0.44,8000,{"date":1468,"open":1469,"high":1470,"low":1469,"close":1471,"change":121,"percent_change":987,"volume":1070,"transactions":9,"vwap":1471},"2026-01-05",32.36,32.8,32.725,{"date":1473,"open":1474,"high":1475,"low":1469,"close":1476,"change":1477,"percent_change":1156,"volume":1128,"transactions":9,"vwap":1476},"2026-01-02",32.51,32.52,32.475,-0.036,{"date":1479,"open":1480,"high":1481,"low":1480,"close":1482,"change":1353,"percent_change":787,"volume":1483,"transactions":9,"vwap":1482},"2025-12-31",32.24,32.63,32.511,9000,{"date":1485,"open":1486,"high":1487,"low":1486,"close":1488,"change":775,"percent_change":755,"volume":1193,"transactions":9,"vwap":1488},"2025-12-30",32.501,32.58,32.535,{"date":1490,"open":1491,"high":1492,"low":1475,"close":1493,"change":1494,"percent_change":673,"volume":868,"transactions":9,"vwap":1493},"2025-12-29",32.638,32.66,32.599,-0.012,{"date":1496,"open":1497,"high":1497,"low":1498,"close":1499,"change":1500,"percent_change":844,"volume":1084,"transactions":9,"vwap":1499},"2025-12-26",32.75,32.556,32.611,-0.179,{"date":1502,"open":1503,"high":1504,"low":1503,"close":1505,"change":1506,"percent_change":1507,"volume":1508,"transactions":9,"vwap":1505},"2025-12-24",32.2,32.97,32.79,0.315,0.97,13600,{"date":1510,"open":1511,"high":1512,"low":1513,"close":1476,"change":1514,"percent_change":1515,"volume":1516,"transactions":9,"vwap":1476},"2025-12-23",32.39,32.508,32.32,-0.286,-0.87,5600,{"date":1518,"open":1519,"high":1463,"low":1519,"close":1520,"change":1521,"percent_change":597,"volume":1041,"transactions":9,"vwap":1520},"2025-12-22",32.685,32.761,0.092,{"date":1523,"open":1524,"high":1525,"low":1481,"close":1526,"change":1527,"percent_change":269,"volume":887,"transactions":9,"vwap":1526},"2025-12-19",32.645,32.7,32.669,0.055,{"date":1529,"open":1530,"high":1426,"low":1530,"close":1531,"change":1532,"percent_change":22,"volume":1070,"transactions":9,"vwap":1531},"2025-12-18",32.27,32.614,0.182,{"date":1534,"open":1535,"high":1536,"low":1511,"close":1537,"change":587,"percent_change":1308,"volume":965,"transactions":9,"vwap":1537},"2025-12-17",32.435,32.45,32.432,{"date":1539,"open":1540,"high":1541,"low":1540,"close":1541,"change":1542,"percent_change":239,"volume":1543,"transactions":9,"vwap":1541},"2025-12-16",32.465,32.477,-0.043,2400,{"date":1545,"open":1139,"high":1139,"low":1546,"close":1475,"change":1547,"percent_change":642,"volume":1548,"transactions":9,"vwap":1475},"2025-12-15",32.5,-0.095,6800,{"date":1550,"open":1551,"high":1551,"low":1552,"close":1553,"change":1554,"percent_change":488,"volume":1555,"transactions":9,"vwap":1553},"2025-12-12",32.74,32.585,32.615,-0.145,43000,{"date":1557,"open":1513,"high":1558,"low":1513,"close":1559,"change":534,"percent_change":126,"volume":1274,"transactions":9,"vwap":1559},"2025-12-11",32.81,32.76,{"date":1561,"open":1562,"high":1563,"low":1564,"close":1481,"change":1285,"percent_change":924,"volume":761,"transactions":9,"vwap":1481},"2025-12-10",32.42,32.67,32.395,{"date":1566,"open":1567,"high":1568,"low":1567,"close":1569,"change":1303,"percent_change":867,"volume":741,"transactions":9,"vwap":1569},"2025-12-09",32.35,32.44,32.37,{"date":1571,"open":1572,"high":1462,"low":1573,"close":1573,"change":1574,"percent_change":111,"volume":1575,"transactions":9,"vwap":1573},"2025-12-08",32.388,32.33,-0.003,6900,{"date":1577,"open":1578,"high":1475,"low":1573,"close":1579,"change":1580,"percent_change":1581,"volume":1582,"transactions":9,"vwap":1579},"2025-12-05",32.43,32.333,-0.127,-0.39,7600,{"date":1584,"open":1585,"high":1586,"low":1469,"close":1587,"change":1588,"percent_change":1285,"volume":1309,"transactions":9,"vwap":1587},"2025-12-04",32.423,32.48,32.46,0.083,{"date":1590,"open":1591,"high":1592,"low":1591,"close":1592,"change":1593,"percent_change":999,"volume":1594,"transactions":9,"vwap":1592},"2025-12-03",32.3,32.377,-0.053,1100,{"date":1596,"open":1597,"high":1578,"low":1598,"close":1578,"change":1246,"percent_change":1599,"volume":856,"transactions":9,"vwap":1578},"2025-12-02",32.305,32.205,0.71,{"date":1601,"open":1602,"high":1603,"low":1602,"close":1503,"change":998,"percent_change":346,"volume":1342,"transactions":9,"vwap":1503},"2025-12-01",31.87,32.321,{"date":1605,"open":1606,"high":1606,"low":1606,"close":1606,"change":1607,"percent_change":1156,"volume":1608,"transactions":9,"vwap":1606},"2025-11-28",32.255,-0.035,200,{"date":1610,"open":1611,"high":1612,"low":1611,"close":1612,"change":1506,"percent_change":657,"volume":728,"transactions":9,"vwap":1612},"2025-11-26",31.96,32.29,{"date":1614,"open":1615,"high":1616,"low":1617,"close":1618,"change":1619,"percent_change":190,"volume":1620,"transactions":9,"vwap":1618},"2025-11-25",31.97,32.02,31.91,31.975,-0.005,6100,{"date":1622,"open":1623,"high":1623,"low":1624,"close":1625,"change":1626,"percent_change":1627,"volume":910,"transactions":9,"vwap":1625},"2025-11-24",32.13,31.89,31.98,0.071,0.22,{"date":1629,"open":1630,"high":1631,"low":1630,"close":1631,"change":1632,"percent_change":987,"volume":1278,"transactions":9,"vwap":1631},"2025-11-21",31.531,31.909,0.245,{"date":1634,"open":1635,"high":1635,"low":1636,"close":1637,"change":1638,"percent_change":1639,"volume":988,"transactions":9,"vwap":1637},"2025-11-20",32.042,31.66,31.664,-0.357,-1.11,{"date":1641,"open":1642,"high":1643,"low":1644,"close":1645,"change":1646,"percent_change":1647,"volume":1000,"transactions":9,"vwap":1645},"2025-11-19",32.051998,32.15,31.968,32.021,0.076,0.24,{"date":1649,"open":1650,"high":1651,"low":1650,"close":1652,"change":1653,"percent_change":1654,"volume":1361,"transactions":9,"vwap":1652},"2025-11-18",31.88,32.040001,31.945,-0.255,-0.79,{"date":1656,"open":1657,"high":1536,"low":1615,"close":1503,"change":1626,"percent_change":1627,"volume":1658,"transactions":9,"vwap":1503},"2025-11-17",32.099998,12300,{"date":1660,"open":1661,"high":1662,"low":1661,"close":1663,"change":1664,"percent_change":748,"volume":1361,"transactions":9,"vwap":1663},"2025-11-14",32.029999,32.18,32.129,0.031,{"date":1666,"open":1562,"high":1562,"low":1667,"close":1668,"change":1669,"percent_change":1670,"volume":959,"transactions":9,"vwap":1668},"2025-11-13",32.049999,32.098,-0.217,-0.67,{"date":1672,"open":1585,"high":1585,"low":1503,"close":1673,"change":1674,"percent_change":721,"volume":1575,"transactions":9,"vwap":1673},"2025-11-12",32.315,0.186,{"date":1676,"open":1677,"high":1678,"low":1663,"close":1663,"change":1679,"percent_change":460,"volume":1216,"transactions":9,"vwap":1663},"2025-11-11",32.237,32.263,-0.026,{"date":1681,"open":1682,"high":1683,"low":1684,"close":1685,"change":1686,"percent_change":1687,"volume":943,"transactions":9,"vwap":1685},"2025-11-10",32.060001,32.16,32.032001,32.155,0.264,0.83,{"date":1689,"open":1650,"high":1625,"low":1690,"close":1691,"change":1532,"percent_change":451,"volume":1692,"transactions":9,"vwap":1691},"2025-11-07",31.8,31.891,6300,{"date":1694,"open":633,"high":633,"low":1695,"close":1695,"change":1696,"percent_change":280,"volume":741,"transactions":9,"vwap":1695},"2025-11-06",31.709,-0.109,{"date":1698,"open":1690,"high":1699,"low":1700,"close":1701,"change":1702,"percent_change":1429,"volume":1703,"transactions":9,"vwap":1701},"2025-11-05",31.889,31.78,31.818,0.188,3400,{"date":1705,"open":1706,"high":1707,"low":1706,"close":1708,"change":391,"percent_change":1709,"volume":715,"transactions":9,"vwap":1708},"2025-11-04",31.41,31.9,31.63,-0.85,{"date":1711,"open":1712,"high":1712,"low":1713,"close":1707,"change":1714,"percent_change":787,"volume":1361,"transactions":9,"vwap":1707},"2025-11-03",32.19,31.81,-0.022,{"date":1716,"open":1623,"high":1623,"low":1624,"close":1717,"change":1718,"percent_change":1719,"volume":1703,"transactions":9,"vwap":1717},"2025-10-31",31.922,0.137,0.43,{"date":1721,"open":1722,"high":1616,"low":1723,"close":1723,"change":1724,"percent_change":755,"volume":1725,"transactions":9,"vwap":1723},"2025-10-30",31.834,31.785,-0.065,13700,{"date":1727,"open":1728,"high":1728,"low":1700,"close":1729,"change":1730,"percent_change":1670,"volume":1084,"transactions":9,"vwap":1729},"2025-10-29",32.11,31.85,-0.215,{"date":1732,"open":1657,"high":1657,"low":1616,"close":1733,"change":1734,"percent_change":356,"volume":1077,"transactions":9,"vwap":1733},"2025-10-28",32.064999,0.045,{"date":1736,"open":1737,"high":1737,"low":1618,"close":1616,"change":1738,"percent_change":1034,"volume":1041,"transactions":9,"vwap":1616},"2025-10-27",32.09,0.062,{"date":1740,"open":1602,"high":1741,"low":1602,"close":1742,"change":704,"percent_change":570,"volume":1390,"transactions":9,"vwap":1742},"2025-10-24",31.99,31.958,{"date":1744,"open":1745,"high":1723,"low":1746,"close":1723,"change":1064,"percent_change":1083,"volume":173,"transactions":9,"vwap":1723},"2025-10-23",31.72,31.7,{"date":1748,"open":1749,"high":1750,"low":1751,"close":1752,"change":1753,"percent_change":949,"volume":1754,"transactions":9,"vwap":1752},"2025-10-22",31.73,31.77,31.56,31.75,0.057,7000,{"date":1756,"open":1700,"high":1700,"low":1757,"close":1758,"change":1759,"percent_change":666,"volume":1760,"transactions":9,"vwap":1758},"2025-10-21",31.49,31.693,-0.073,12100,{"date":1762,"open":1763,"high":1602,"low":1763,"close":1764,"change":1765,"percent_change":51,"volume":896,"transactions":9,"vwap":1764},"2025-10-20",31.65,31.766,0.156,{"date":1767,"open":1768,"high":1746,"low":1769,"close":1770,"change":1771,"percent_change":515,"volume":943,"transactions":9,"vwap":1770},"2025-10-17",31.39,31.36,31.61,-0.018,{"date":1773,"open":25,"high":1774,"low":25,"close":1775,"change":1776,"percent_change":613,"volume":1163,"transactions":9,"vwap":1775},"2025-10-16",31.82,31.628,-0.113,{"date":1778,"open":1779,"high":1779,"low":1780,"close":1781,"change":1782,"percent_change":1269,"volume":1041,"transactions":9,"vwap":1781},"2025-10-15",31.93,31.64,31.741,0.144,{"date":1784,"open":1785,"high":1786,"low":1785,"close":1787,"change":1788,"percent_change":506,"volume":1354,"transactions":9,"vwap":1787},"2025-10-14",31.425,31.71,31.597,0.022,{"date":1790,"open":1706,"high":1791,"low":1792,"close":1793,"change":1794,"percent_change":1795,"volume":851,"transactions":9,"vwap":1793},"2025-10-13",31.68,31.4,31.575,0.365,1.17,{"date":1797,"open":1798,"high":1798,"low":1799,"close":1799,"change":1435,"percent_change":1800,"volume":1703,"transactions":9,"vwap":1799},"2025-10-10",31.53,31.21,-0.95,{"date":1802,"open":1791,"high":1791,"low":1768,"close":1803,"change":1804,"percent_change":1242,"volume":1620,"transactions":9,"vwap":1803},"2025-10-09",31.51,-0.178,{"date":1806,"open":1786,"high":1786,"low":1807,"close":1808,"change":1809,"percent_change":1175,"volume":1810,"transactions":9,"vwap":1808},"2025-10-08",31.44,31.688,0.123,6200,{"date":1812,"open":1749,"high":1749,"low":1813,"close":1814,"change":1815,"percent_change":844,"volume":1816,"transactions":9,"vwap":1814},"2025-10-07",31.5,31.565,-0.176,12700,{"date":1818,"open":1819,"high":1820,"low":1781,"close":1781,"change":1821,"percent_change":1375,"volume":1516,"transactions":9,"vwap":1781},"2025-10-06",31.79,31.84,-0.031,{"date":1823,"open":1752,"high":1779,"low":1752,"close":1824,"change":1771,"percent_change":515,"volume":916,"transactions":9,"vwap":1824},"2025-10-03",31.772,{"date":1826,"open":1827,"high":1667,"low":1828,"close":1819,"change":1477,"percent_change":1156,"volume":1361,"transactions":9,"vwap":1819},"2025-10-02",32.0099983,31.62,{"date":1830,"open":1751,"high":1729,"low":1751,"close":1831,"change":982,"percent_change":1832,"volume":896,"transactions":9,"vwap":1831},"2025-10-01",31.826,0.81,{"date":1834,"open":1835,"high":1770,"low":1836,"close":1835,"change":1547,"percent_change":1435,"volume":892,"transactions":9,"vwap":1835},"2025-09-30",31.57,31.554,{"date":1838,"open":1749,"high":1839,"low":1770,"close":1840,"change":1724,"percent_change":755,"volume":1841,"transactions":9,"vwap":1840},"2025-09-29",31.795,31.665,10200,{"date":1843,"open":1700,"high":1819,"low":1828,"close":1749,"change":1844,"percent_change":1845,"volume":1846,"transactions":9,"vwap":1749},"2025-09-26",-0.281,-0.88,9900,{"date":1848,"open":1469,"high":1469,"low":1779,"close":1849,"change":1850,"percent_change":935,"volume":1851,"transactions":9,"vwap":1849},"2025-09-25",32.011002,0.068,29100,{"date":1853,"open":1791,"high":1615,"low":1791,"close":1854,"change":1855,"percent_change":613,"volume":1376,"transactions":9,"vwap":1854},"2025-09-24",31.943,-0.117,{"date":1857,"open":1617,"high":1858,"low":1617,"close":1682,"change":1064,"percent_change":1083,"volume":1859,"transactions":9,"vwap":1682},"2025-09-23",32.28,14700,{"date":1861,"open":1667,"high":1667,"low":1625,"close":1862,"change":1863,"percent_change":426,"volume":1594,"transactions":9,"vwap":1862},"2025-09-22",32.025002,-0.038,{"date":1865,"open":1611,"high":1728,"low":1611,"close":1866,"change":673,"percent_change":426,"volume":829,"transactions":9,"vwap":1866},"2025-09-19",32.063,{"date":1868,"open":1567,"high":1567,"low":1644,"close":1869,"change":1870,"percent_change":327,"volume":910,"transactions":9,"vwap":1869},"2025-09-18",32.103,0.107,{"date":1872,"open":1873,"high":1873,"low":1874,"close":1875,"change":820,"percent_change":1876,"volume":1035,"transactions":9,"vwap":1875},"2025-09-17",32.21,31.971,31.996,0.08,{"date":1878,"open":1690,"high":1879,"low":1752,"close":1880,"change":1064,"percent_change":1083,"volume":1881,"transactions":9,"vwap":1880},"2025-09-16",32.12,31.972,15900,{"date":1883,"open":1623,"high":1623,"low":1707,"close":1884,"change":1885,"percent_change":1307,"volume":1274,"transactions":9,"vwap":1884},"2025-09-15",31.937,-0.017,{"date":1887,"open":633,"high":633,"low":1888,"close":1889,"change":820,"percent_change":1876,"volume":902,"transactions":9,"vwap":1889},"2025-09-12",31.871,31.954,{"date":1891,"open":1779,"high":1779,"low":1779,"close":1779,"change":1892,"percent_change":1893,"volume":1894,"transactions":9,"vwap":1779},"2025-09-11",0.117,0.37,100,{"date":1896,"open":1897,"high":1898,"low":1745,"close":1899,"change":1900,"percent_change":269,"volume":887,"transactions":9,"vwap":1899},"2025-09-10",31.83,31.872,31.813,0.053,{"date":1902,"open":1752,"high":1690,"low":1903,"close":1904,"change":1905,"percent_change":673,"volume":795,"transactions":9,"vwap":1904},"2025-09-09",31.6,31.76,-0.013,{"date":1907,"open":633,"high":633,"low":1763,"close":1908,"change":1909,"percent_change":721,"volume":1193,"transactions":9,"vwap":1908},"2025-09-08",31.773,0.184,{"date":1911,"open":1763,"high":1636,"low":1751,"close":1912,"change":1913,"percent_change":1169,"volume":887,"transactions":9,"vwap":1912},"2025-09-05",31.589,0.095,{"date":1915,"open":1916,"high":1917,"low":1916,"close":1917,"change":1918,"percent_change":1893,"volume":1134,"transactions":9,"vwap":1917},"2025-09-04",31.295,31.494,0.116,{"date":1920,"open":1921,"high":1807,"low":1769,"close":1922,"change":1905,"percent_change":673,"volume":715,"transactions":9,"vwap":1922},"2025-09-03",31.394,31.378,{"date":1924,"open":1925,"high":1926,"low":1925,"close":1926,"change":1927,"percent_change":1059,"volume":1035,"transactions":9,"vwap":1926},"2025-09-02",31.33,31.391,-0.141,{"date":1929,"open":1904,"high":1904,"low":1930,"close":1931,"change":1033,"percent_change":935,"volume":1287,"transactions":9,"vwap":1931},"2025-08-29",31.34,31.532,{"date":1933,"open":1934,"high":1935,"low":1934,"close":1935,"change":1936,"percent_change":121,"volume":1594,"transactions":9,"vwap":1935},"2025-08-28",31.448,31.465,0.079,{"date":1938,"open":1939,"high":1940,"low":1941,"close":1940,"change":1064,"percent_change":1083,"volume":1163,"transactions":9,"vwap":1940},"2025-08-27",31.35,31.386,31.27,{"date":1943,"open":1944,"high":1945,"low":1946,"close":1945,"change":1947,"percent_change":597,"volume":1000,"transactions":9,"vwap":1945},"2025-08-26",30.97,31.351,30.73,0.086,{"date":1949,"open":1763,"high":1763,"low":25,"close":1950,"change":1951,"percent_change":733,"volume":715,"transactions":9,"vwap":1950},"2025-08-25",31.265,-0.208,{"date":1953,"open":1939,"high":1803,"low":1954,"close":1955,"change":1956,"percent_change":116,"volume":1278,"transactions":9,"vwap":1955},"2025-08-22",31.26,31.473,0.353,{"date":1958,"open":1959,"high":1960,"low":1961,"close":1962,"change":866,"percent_change":356,"volume":1361,"transactions":9,"vwap":1962},"2025-08-21",31.13,31.355,31.09,31.12,{"date":1964,"open":1965,"high":1961,"low":1965,"close":1966,"change":1967,"percent_change":1175,"volume":715,"transactions":9,"vwap":1966},"2025-08-20",30.765,31.076,0.121,{"date":1969,"open":1970,"high":1971,"low":1972,"close":1972,"change":1973,"percent_change":666,"volume":1846,"transactions":9,"vwap":1972},"2025-08-19",30.96,31.1,30.955,-0.071,{"date":1975,"open":1976,"high":1976,"low":1976,"close":1976,"change":1977,"percent_change":239,"volume":1978,"transactions":9,"vwap":1976},"2025-08-18",31.025999,-0.039,300,{"date":1980,"open":1971,"high":1971,"low":1981,"close":1982,"change":1064,"percent_change":1083,"volume":1983,"transactions":9,"vwap":1982},"2025-08-15",31.011,31.065001,4900,{"date":1985,"open":1986,"high":1987,"low":1970,"close":1988,"change":1308,"percent_change":1059,"volume":1989,"transactions":9,"vwap":1988},"2025-08-14",31.02,31.045,31.030001,1300,{"date":1991,"open":1992,"high":1993,"low":1994,"close":1995,"change":269,"percent_change":1996,"volume":1234,"transactions":9,"vwap":1995},"2025-08-13",31.15,31.218,31.07,31.17,0.55,{"date":1998,"open":1999,"high":2000,"low":2001,"close":2001,"change":690,"percent_change":269,"volume":965,"transactions":9,"vwap":2001},"2025-08-12",31.08,31.11,31,{"date":2003,"open":1994,"high":1994,"low":2004,"close":2005,"change":2006,"percent_change":1113,"volume":1163,"transactions":9,"vwap":2005},"2025-08-11",30.83,30.948,0.157,{"date":2008,"open":2009,"high":2010,"low":2011,"close":2012,"change":2013,"percent_change":2014,"volume":873,"transactions":9,"vwap":2012},"2025-08-08",30.84,30.94,30.65,30.791,0.104,0.34,{"date":2016,"open":2017,"high":2018,"low":2011,"close":2019,"change":1033,"percent_change":1627,"volume":916,"transactions":9,"vwap":2019},"2025-08-07",30.75,30.77,30.687,{"date":2021,"open":2022,"high":2022,"low":2023,"close":2024,"change":239,"percent_change":2025,"volume":2026,"transactions":9,"vwap":2024},"2025-08-06",30.72,30.59,30.62,-0.42,4800,{"date":2028,"open":2029,"high":2030,"low":2029,"close":2017,"change":1268,"percent_change":2031,"volume":815,"transactions":9,"vwap":2017},"2025-08-05",29.99,30.755,0.52,{"date":2033,"open":2009,"high":2009,"low":2034,"close":2023,"change":1246,"percent_change":1325,"volume":1077,"transactions":9,"vwap":2023},"2025-08-04",30.52,{"date":2036,"open":2037,"high":2037,"low":2038,"close":2039,"change":998,"percent_change":682,"volume":1543,"transactions":9,"vwap":2039},"2025-08-01",30.45,30.33,30.36,{"date":2041,"open":2042,"high":2042,"low":2043,"close":2043,"change":2044,"percent_change":248,"volume":1594,"transactions":9,"vwap":2043},"2025-07-31",30.455,30.415,-0.098,{"date":2046,"open":2047,"high":2017,"low":2037,"close":2048,"change":2049,"percent_change":2050,"volume":741,"transactions":9,"vwap":2048},"2025-07-30",30.7,30.513,-0.187,-0.61,{"date":2052,"open":2053,"high":2022,"low":2024,"close":2047,"change":886,"percent_change":886,"volume":715,"transactions":9,"vwap":2047},"2025-07-29",30.64,{"date":2055,"open":2001,"high":2001,"low":2024,"close":2047,"change":2056,"percent_change":806,"volume":783,"transactions":9,"vwap":2047},"2025-07-28",0.015,{"date":2058,"open":2059,"high":2060,"low":2059,"close":2061,"change":2062,"percent_change":1670,"volume":1274,"transactions":9,"vwap":2061},"2025-07-25",30.51,30.88,30.685,-0.206,{"date":2064,"open":2065,"high":2010,"low":2066,"close":2067,"change":2068,"percent_change":1156,"volume":910,"transactions":9,"vwap":2067},"2025-07-24",30.89,30.85,30.891,-0.034,{"date":2070,"open":2071,"high":2072,"low":2018,"close":2073,"change":1428,"percent_change":834,"volume":1070,"transactions":9,"vwap":2073},"2025-07-23",30.81,31.01,30.925,{"date":2075,"open":2076,"high":1946,"low":2076,"close":1946,"change":908,"percent_change":987,"volume":1516,"transactions":9,"vwap":1946},"2025-07-22",30.44,{"date":2078,"open":2079,"high":2034,"low":2079,"close":2080,"change":2081,"percent_change":460,"volume":1065,"transactions":9,"vwap":2080},"2025-07-21",30,30.495,-0.025,{"date":2083,"open":2084,"high":2084,"low":2085,"close":2034,"change":1307,"percent_change":999,"volume":741,"transactions":9,"vwap":2034},"2025-07-18",30.635,30.5,{"date":2087,"open":2088,"high":2023,"low":2089,"close":2090,"change":2091,"percent_change":1893,"volume":788,"transactions":9,"vwap":2090},"2025-07-17",30.54,30.48,30.57,0.113,{"date":2093,"open":2094,"high":2034,"low":2094,"close":2095,"change":1850,"percent_change":1627,"volume":1084,"transactions":9,"vwap":2095},"2025-07-16",30.341,30.457,{"date":2097,"open":2098,"high":2099,"low":2100,"close":2101,"change":2102,"percent_change":1360,"volume":2103,"transactions":9,"vwap":2101},"2025-07-15",30.41,30.468,30.28,30.389,-0.147,7300,{"date":2105,"open":2011,"high":2011,"low":2089,"close":2106,"change":1821,"percent_change":1375,"volume":2107,"transactions":9,"vwap":2106},"2025-07-14",30.536,16200,{"date":2109,"open":2110,"high":2111,"low":2110,"close":2112,"change":2113,"percent_change":106,"volume":1304,"transactions":9,"vwap":2112},"2025-07-11",30.25,30.68,30.567,0.018,{"date":2115,"open":2116,"high":2117,"low":2116,"close":2118,"change":2119,"percent_change":141,"volume":2120,"transactions":9,"vwap":2118},"2025-07-10",30.4,30.848,30.549,0.096,8800,{"date":2122,"open":2123,"high":2123,"low":2124,"close":2125,"change":2126,"percent_change":570,"volume":715,"transactions":9,"vwap":2125},"2025-07-09",30.49,30.27,30.453,0.163,{"date":2128,"open":2129,"high":2130,"low":2129,"close":2131,"change":2132,"percent_change":221,"volume":2133,"transactions":9,"vwap":2131},"2025-07-08",30.225,30.628,30.29,-0.183,14500,{"date":2135,"open":2136,"high":2137,"low":2037,"close":2138,"change":2139,"percent_change":2050,"volume":802,"transactions":9,"vwap":2138},"2025-07-07",30.58,30.66,30.473,-0.186,{"date":2141,"open":2142,"high":2143,"low":2142,"close":2144,"change":948,"percent_change":935,"volume":1035,"transactions":9,"vwap":2144},"2025-07-03",30.61,30.71,30.659,{"date":2146,"open":2085,"high":2024,"low":2076,"close":2147,"change":2148,"percent_change":2149,"volume":715,"transactions":9,"vwap":2147},"2025-07-02",30.594,0.094,0.31,{"date":2151,"open":2037,"high":2152,"low":2153,"close":2085,"change":2154,"percent_change":346,"volume":959,"transactions":9,"vwap":2085},"2025-07-01",30.55,30.38,-0.051,{"date":2156,"open":2157,"high":2158,"low":2159,"close":2158,"change":934,"percent_change":1647,"volume":2160,"transactions":9,"vwap":2158},"2025-06-30",30.375,30.551,30.35,4000,{"date":2162,"open":2163,"high":2023,"low":2163,"close":2164,"change":2165,"percent_change":1034,"volume":734,"transactions":9,"vwap":2164},"2025-06-27",30.16,30.479,0.059,{"date":2167,"open":2168,"high":2136,"low":2169,"close":2170,"change":1876,"percent_change":1285,"volume":1582,"transactions":9,"vwap":2170},"2025-06-26",30.37,30.328,30.42,{"date":2172,"open":2173,"high":2116,"low":2174,"close":2175,"change":2165,"percent_change":1034,"volume":1575,"transactions":9,"vwap":2175},"2025-06-25",30.333,30.23,30.34,{"date":2177,"open":2178,"high":2168,"low":2178,"close":2179,"change":239,"percent_change":1141,"volume":1292,"transactions":9,"vwap":2179},"2025-06-24",30.1,30.281,{"date":2181,"open":2024,"high":2024,"low":2182,"close":2183,"change":2184,"percent_change":2185,"volume":2186,"transactions":9,"vwap":2183},"2025-06-23",30.345,30.411,0.082,0.27,36800,{"date":2188,"open":2022,"high":2022,"low":2189,"close":2190,"change":754,"percent_change":666,"volume":953,"transactions":9,"vwap":2190},"2025-06-20",30.3,30.329,{"date":2192,"open":2193,"high":2037,"low":2193,"close":2194,"change":2195,"percent_change":949,"volume":1084,"transactions":9,"vwap":2194},"2025-06-18",30.39,30.398,0.054,{"date":2197,"open":2198,"high":2198,"low":2199,"close":2199,"change":915,"percent_change":356,"volume":1543,"transactions":9,"vwap":2199},"2025-06-17",30.43,30.344,{"date":2201,"open":2085,"high":2085,"low":2110,"close":2202,"change":2203,"percent_change":417,"volume":795,"transactions":9,"vwap":2202},"2025-06-16",30.302,0.007,{"date":2205,"open":2206,"high":2153,"low":2124,"close":2207,"change":2208,"percent_change":1149,"volume":1193,"transactions":9,"vwap":2207},"2025-06-13",30.32,30.295,-0.105,{"date":2210,"open":2116,"high":2198,"low":2124,"close":2116,"change":2211,"percent_change":1076,"volume":1390,"transactions":9,"vwap":2116},"2025-06-12",0.254,{"date":2213,"open":2039,"high":2037,"low":2214,"close":2215,"change":2216,"percent_change":2217,"volume":953,"transactions":9,"vwap":2215},"2025-06-11",30.11,30.146,-0.124,-0.41,{"date":2219,"open":2038,"high":2198,"low":2220,"close":2124,"change":1069,"percent_change":1507,"volume":1508,"transactions":9,"vwap":2124},"2025-06-10",29.91,{"date":2222,"open":2223,"high":2098,"low":2224,"close":2225,"change":2226,"percent_change":2227,"volume":2228,"transactions":9,"vwap":2225},"2025-06-09",30.22,29.93,29.98,-0.164,-0.54,12500,{"date":2230,"open":2123,"high":2123,"low":2231,"close":2232,"change":1453,"percent_change":288,"volume":1084,"transactions":9,"vwap":2232},"2025-06-06",30.086,30.144,{"date":2234,"open":2235,"high":2223,"low":2236,"close":2237,"change":2238,"percent_change":2239,"volume":1810,"transactions":9,"vwap":2237},"2025-06-05",30.01,29.79,29.9,-0.378,-1.25,{"date":2241,"open":2242,"high":2193,"low":2242,"close":2243,"change":2244,"percent_change":2245,"volume":2246,"transactions":9,"vwap":2243},"2025-06-04",30.02,30.278,0.398,1.33,11700,{"date":2248,"open":2249,"high":2235,"low":2250,"close":2251,"change":1627,"percent_change":158,"volume":728,"transactions":9,"vwap":2251},"2025-06-03",29.65,29.63,29.88,{"date":2253,"open":2254,"high":2254,"low":2255,"close":2256,"change":365,"percent_change":828,"volume":741,"transactions":9,"vwap":2256},"2025-06-02",29.7,29.635,29.66,{"date":2258,"open":2259,"high":2259,"low":2260,"close":2249,"change":2261,"percent_change":417,"volume":1035,"transactions":9,"vwap":2249},"2025-05-30",29.73,29.6,0.005,{"date":2263,"open":2254,"high":2254,"low":2250,"close":2264,"change":1626,"percent_change":1647,"volume":1594,"transactions":9,"vwap":2264},"2025-05-29",29.645,{"date":2266,"open":2259,"high":2259,"low":2267,"close":2268,"change":2269,"percent_change":999,"volume":728,"transactions":9,"vwap":2268},"2025-05-28",29.54,29.574,-0.046,{"date":2271,"open":2272,"high":2254,"low":2272,"close":2273,"change":2274,"percent_change":1268,"volume":2026,"transactions":9,"vwap":2273},"2025-05-27",29.615,29.62,0.046,{"date":2276,"open":2277,"high":2256,"low":2277,"close":2268,"change":2148,"percent_change":141,"volume":873,"transactions":9,"vwap":2268},"2025-05-23",29.41,{"date":2279,"open":2280,"high":2281,"low":2280,"close":2280,"change":1208,"percent_change":1435,"volume":1543,"transactions":9,"vwap":2280},"2025-05-22",29.48,29.521,{"date":2283,"open":2284,"high":2284,"low":2280,"close":2285,"change":1018,"percent_change":2025,"volume":741,"transactions":9,"vwap":2285},"2025-05-21",29.639,29.57,{"date":2287,"open":2288,"high":2289,"low":2285,"close":2289,"change":2006,"percent_change":2290,"volume":1292,"transactions":9,"vwap":2289},"2025-05-20",29.628,29.696,0.53,{"date":2292,"open":2293,"high":2293,"low":2294,"close":2295,"change":673,"percent_change":1308,"volume":1000,"transactions":9,"vwap":2295},"2025-05-19",29.8,29.295,29.539,{"date":2297,"open":2298,"high":2254,"low":2299,"close":2300,"change":964,"percent_change":1169,"volume":1543,"transactions":9,"vwap":2300},"2025-05-16",29.68,29.44,29.579,{"date":2302,"open":2303,"high":2304,"low":2303,"close":2305,"change":1112,"percent_change":1429,"volume":965,"transactions":9,"vwap":2305},"2025-05-15",29.35,29.502,29.491,{"date":2307,"open":2308,"high":2308,"low":2309,"close":2310,"change":2311,"percent_change":1515,"volume":2312,"transactions":9,"vwap":2310},"2025-05-14",29.77,29.059999,29.319,-0.256,33400,{"date":2314,"open":2256,"high":2315,"low":2280,"close":2316,"change":2317,"percent_change":37,"volume":1278,"transactions":9,"vwap":2316},"2025-05-13",29.67,29.575,0.215,{"date":2319,"open":2320,"high":2320,"low":2321,"close":2322,"change":2323,"percent_change":151,"volume":1209,"transactions":9,"vwap":2322},"2025-05-12",29.89,29.29,29.36,0.101,{"date":2325,"open":2326,"high":2327,"low":2328,"close":2328,"change":2329,"percent_change":801,"volume":916,"transactions":9,"vwap":2328},"2025-05-09",29.42,29.52,29.259,0.199,{"date":2331,"open":2332,"high":2333,"low":2334,"close":2309,"change":2335,"percent_change":382,"volume":1193,"transactions":9,"vwap":2309},"2025-05-08",29.030001,29.32,28.97,0.103,{"date":2337,"open":2338,"high":2338,"low":2339,"close":2339,"change":1375,"percent_change":280,"volume":1128,"transactions":9,"vwap":2339},"2025-05-07",29.45,28.957,{"date":2341,"open":2342,"high":2343,"low":2342,"close":2343,"change":2344,"percent_change":787,"volume":1978,"transactions":9,"vwap":2343},"2025-05-06",28.96,29.056999,-0.019,{"date":2346,"open":2347,"high":2348,"low":2349,"close":2348,"change":2350,"percent_change":1876,"volume":829,"transactions":9,"vwap":2348},"2025-05-05",28.92,29.076,28.91,0.023,{"date":2352,"open":2353,"high":2354,"low":2355,"close":2354,"change":2356,"percent_change":2357,"volume":173,"transactions":9,"vwap":2354},"2025-05-02",29.049999,29.052999,28.991,0.178,0.62,{"date":2359,"open":2360,"high":2361,"low":2362,"close":2362,"change":1876,"percent_change":597,"volume":2363,"transactions":9,"vwap":2362},"2025-05-01",28.89,28.93,28.875,700,{"date":2365,"open":2366,"high":2367,"low":2368,"close":2369,"change":2370,"percent_change":901,"volume":1354,"transactions":9,"vwap":2369},"2025-04-30",28.9,29.118,28.58,28.795,-0.068,{"date":2372,"open":2373,"high":2374,"low":2375,"close":2375,"change":2376,"percent_change":1845,"volume":1260,"transactions":9,"vwap":2375},"2025-04-29",29.1,29.26,28.863,-0.257,{"date":2378,"open":2334,"high":2379,"low":2380,"close":2379,"change":146,"percent_change":2381,"volume":1278,"transactions":9,"vwap":2379},"2025-04-28",29.12,28.67,1.32,{"date":2383,"open":2347,"high":2384,"low":2385,"close":2386,"change":787,"percent_change":901,"volume":2387,"transactions":9,"vwap":2386},"2025-04-25",29.08,28.71,28.74,11000,{"date":2389,"open":175,"high":2390,"low":175,"close":2391,"change":2392,"percent_change":909,"volume":2393,"transactions":9,"vwap":2391},"2025-04-24",29.018999,28.81,0.192,12800,{"date":2395,"open":2353,"high":2353,"low":2396,"close":2397,"change":1119,"percent_change":106,"volume":2398,"transactions":9,"vwap":2397},"2025-04-23",28.51,28.618,13800,{"date":179,"open":2400,"high":2401,"low":2400,"close":2402,"change":2403,"percent_change":1175,"volume":2404,"transactions":9,"vwap":2402},28.49,28.68,28.601,0.111,800]