[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-GMOM":3,"homepage-market-summary":29,"stock-historical-GMOM":171},{"ticker":4,"date":5,"profile":6,"dividend":12,"quote":16},"GMOM","2026-10-05",{"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 Momentum ETF","Cboe BZX",null,"ETF",true,{"dividend_yield":13,"annual_dividend":14,"frequency":15,"next_ex_date":9},1.027,0.394888,"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},38.45,38.18,38.47,38.1666,0.2834,0.74,3096.911654,39.0499,31.59,16129.719656589641,92,1958,{"status":30,"indices":31,"watchlist":73,"sectors":96,"benchmarks":151},"success",[32,39,46,53,60,66],{"symbol":33,"name":34,"price":35,"change":36,"pct_change":37,"is_up":11,"sparkline":38,"date":5},"SPX","S&P 500",7773.95,51.23,0.66,"0.0,8.3 2.3,10.7 4.6,13.5 6.9,9.4 9.3,11.7 11.6,13.9 13.9,16.0 16.2,10.6 18.5,9.8 20.8,2.6 23.2,2.6 25.5,6.3 27.8,6.4 30.1,3.9 32.4,7.7 34.7,8.5 37.1,9.7 39.4,8.8 41.7,5.2 44.0,2.0",{"symbol":40,"name":41,"price":42,"change":43,"pct_change":44,"is_up":11,"sparkline":45,"date":5},"NDX","NASDAQ 100",31076.44,268.51,0.87,"0.0,12.3 2.3,12.8 4.6,14.9 6.9,13.2 9.3,14.8 11.6,16.0 13.9,16.0 16.2,12.7 18.5,11.4 20.8,5.9 23.2,4.3 25.5,6.0 27.8,5.9 30.1,5.1 32.4,7.2 34.7,6.8 37.1,6.4 39.4,5.8 41.7,3.8 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",51268,91,0.18,"0.0,2.0 2.3,5.0 4.6,7.4 6.9,3.6 9.3,4.7 11.6,7.2 13.9,11.9 16.2,9.5 18.5,10.2 20.8,7.5 23.2,8.9 25.5,11.5 27.8,12.7 30.1,9.1 32.4,11.7 34.7,12.7 37.1,16.0 39.4,15.8 41.7,14.0 44.0,13.3",{"symbol":54,"name":55,"price":56,"change":57,"pct_change":58,"is_up":11,"sparkline":59,"date":5},"COMP","NASDAQ Composite",27477.31,286.45,1.05,"0.0,11.9 2.3,13.4 4.6,15.0 6.9,12.7 9.3,14.1 11.6,16.0 13.9,16.0 16.2,11.9 18.5,10.9 20.8,5.3 23.2,4.2 25.5,7.1 27.8,7.0 30.1,5.8 32.4,8.1 34.7,8.3 37.1,7.8 39.4,7.7 41.7,4.7 44.0,2.0",{"symbol":61,"name":62,"price":63,"change":64,"pct_change":37,"is_up":11,"sparkline":65,"date":5},"RUT","RUSSELL 2000",2833.8,18.6,"0.0,2.0 2.3,5.4 4.6,7.8 6.9,6.8 9.3,8.3 11.6,10.0 13.9,11.0 16.2,9.7 18.5,10.8 20.8,9.6 23.2,8.2 25.5,12.6 27.8,12.9 30.1,12.6 32.4,14.2 34.7,15.1 37.1,16.0 39.4,15.1 41.7,13.0 44.0,11.4",{"symbol":67,"name":68,"price":69,"change":70,"pct_change":71,"is_up":11,"sparkline":72,"date":5},"VIX","CBOE VIX",15.52,0.21,1.37,"0.0,10.2 2.3,7.3 4.6,2.0 6.9,9.7 9.3,4.9 11.6,4.5 13.9,2.5 16.2,11.3 18.5,13.7 20.8,13.5 23.2,16.0 25.5,12.3 27.8,10.4 30.1,13.5 32.4,8.8 34.7,8.9 37.1,7.8 39.4,7.6 41.7,11.8 44.0,10.9",[74,81,89],{"symbol":75,"name":76,"price":77,"change":78,"pct_change":79,"is_up":11,"sparkline":80,"date":5},"NVDA","NVIDIA Corp",238.9,4.95,2.12,"0.0,16.0 7.3,12.2 14.7,13.8 22.0,12.6 29.3,10.1 36.7,7.0 44.0,2.0",{"symbol":82,"name":83,"price":84,"change":85,"pct_change":86,"is_up":87,"sparkline":88,"date":5},"AAPL","Apple Inc",332.89,-0.8,-0.24,false,"0.0,2.0 7.3,5.2 14.7,16.0 22.0,11.7 29.3,14.9 36.7,10.9 44.0,11.8",{"symbol":90,"name":91,"price":92,"change":93,"pct_change":94,"is_up":11,"sparkline":95,"date":5},"TSLA","Tesla Inc",378.69,8.1,2.18,"0.0,5.6 7.3,13.5 14.7,16.0 22.0,14.9 29.3,15.3 36.7,6.4 44.0,2.0",[97,102,107,112,117,122,127,132,137,142,146],{"name":98,"etf":99,"change":100,"price":101,"is_up":11},"Technology","XLK",0.56,200.93,{"name":103,"etf":104,"change":105,"price":106,"is_up":11},"Financials","XLF",0.73,53.88,{"name":108,"etf":109,"change":110,"price":111,"is_up":11},"Healthcare","XLV",0.72,167.37,{"name":113,"etf":114,"change":115,"price":116,"is_up":11},"Consumer Cycl","XLY",0.35,110.42,{"name":118,"etf":119,"change":120,"price":121,"is_up":11},"Consumer Staples","XLP",0.63,81.04,{"name":123,"etf":124,"change":125,"price":126,"is_up":11},"Energy","XLE",0.99,63.44,{"name":128,"etf":129,"change":130,"price":131,"is_up":11},"Industrials","XLI",0.09,170.1,{"name":133,"etf":134,"change":135,"price":136,"is_up":11},"Materials","XLB",1.31,49.5,{"name":138,"etf":139,"change":140,"price":141,"is_up":87},"Real Estate","XLRE",-0.34,40.67,{"name":143,"etf":144,"change":115,"price":145,"is_up":11},"Utilities","XLU",39.97,{"name":147,"etf":148,"change":149,"price":150,"is_up":11},"Comm Services","XLC",1.17,111.61,[152,157,162,167],{"ticker":153,"name":154,"price":155,"change":156,"is_up":11},"SPY","SPDR S&P 500 ETF",774.83,0.67,{"ticker":158,"name":159,"price":160,"change":161,"is_up":11},"QQQ","Invesco QQQ Trust",756.2,0.88,{"ticker":163,"name":164,"price":165,"change":166,"is_up":11},"DIA","SPDR Dow Jones ETF",512.11,0.2,{"ticker":168,"name":169,"price":170,"change":37,"is_up":11},"IWM","iShares Russell 2000",283.39,{"ticker":4,"total_count":172,"page":173,"page_size":174,"total_pages":173,"summary":175,"data":181},365,1,1000,{"period_high":24,"period_low":176,"average_volume":177,"total_volume":178,"period_return":179,"latest_close":17,"start_date":180,"end_date":5},28.26,12432,4537659.633804,35.02,"2025-04-23",[182,185,193,203,213,222,232,242,250,260,270,281,291,300,310,320,327,335,343,352,362,370,379,389,396,407,416,426,434,444,453,462,472,482,490,500,509,519,530,541,550,559,569,579,589,598,609,618,628,637,647,656,663,672,681,690,700,710,720,730,740,746,752,760,767,776,783,791,797,804,812,820,827,833,841,848,854,859,867,874,881,888,894,902,909,916,922,929,937,945,952,960,968,974,980,985,991,998,1005,1011,1017,1025,1030,1036,1041,1046,1052,1059,1067,1075,1080,1086,1090,1098,1106,1111,1118,1124,1130,1136,1143,1148,1154,1160,1168,1175,1180,1188,1195,1201,1206,1215,1222,1229,1237,1242,1248,1257,1262,1270,1277,1283,1290,1295,1299,1305,1310,1315,1322,1327,1334,1341,1348,1355,1361,1366,1373,1378,1383,1391,1400,1404,1413,1421,1427,1433,1440,1446,1452,1458,1465,1472,1480,1487,1491,1497,1503,1509,1514,1519,1526,1531,1536,1540,1545,1552,1558,1566,1571,1578,1585,1590,1595,1601,1609,1616,1623,1630,1636,1642,1647,1654,1659,1666,1672,1678,1684,1690,1694,1700,1706,1711,1715,1722,1729,1735,1742,1748,1753,1757,1762,1766,1771,1777,1781,1788,1796,1801,1807,1813,1819,1826,1833,1840,1845,1851,1854,1861,1865,1869,1877,1883,1887,1893,1898,1903,1908,1915,1923,1927,1933,1938,1943,1947,1952,1957,1961,1969,1977,1983,1987,1991,1996,2003,2007,2012,2018,2022,2029,2035,2041,2048,2054,2060,2065,2071,2074,2078,2083,2088,2093,2099,2104,2109,2115,2120,2125,2131,2137,2142,2148,2152,2157,2162,2169,2174,2180,2186,2193,2200,2204,2210,2215,2222,2227,2233,2240,2247,2253,2259,2267,2273,2278,2284,2291,2299,2305,2311,2317,2323,2328,2334,2340,2347,2354,2361,2367,2373,2378,2383,2388,2394,2399,2403,2409,2414,2420,2424,2430,2437,2442,2447,2453,2459,2464,2469,2475,2481,2488,2492,2497,2501,2507,2511,2515,2522,2528,2533,2539,2546,2550,2554,2560,2566,2571],{"date":5,"open":18,"high":19,"low":18,"close":17,"change":21,"percent_change":22,"volume":23,"transactions":183,"vwap":184},73,38.368,{"date":186,"open":187,"high":20,"low":187,"close":20,"change":188,"percent_change":189,"volume":190,"transactions":191,"vwap":192},"2026-10-02",38,0.1916,0.5,2279.519602,89,38.0954,{"date":194,"open":195,"high":196,"low":197,"close":196,"change":198,"percent_change":199,"volume":200,"transactions":201,"vwap":202},"2026-10-01",37.71,37.975,37.68,0.0617,0.16,3784.528263,99,37.8159,{"date":204,"open":205,"high":206,"low":207,"close":207,"change":208,"percent_change":209,"volume":210,"transactions":211,"vwap":212},"2026-09-30",38.1,38.11,37.9133,-0.1158,-0.3,4087.89689,72,38.036,{"date":214,"open":206,"high":206,"low":215,"close":216,"change":217,"percent_change":218,"volume":219,"transactions":220,"vwap":221},"2026-09-29",37.91,38.0291,-0.1897,-0.5,180548.061997,111,38.028,{"date":223,"open":224,"high":225,"low":226,"close":226,"change":227,"percent_change":228,"volume":229,"transactions":230,"vwap":231},"2026-09-28",38.305,38.36,38.2188,-0.2103,-0.55,3353.472659,87,38.2511,{"date":233,"open":234,"high":234,"low":235,"close":236,"change":237,"percent_change":238,"volume":239,"transactions":240,"vwap":241},"2026-09-25",38.44,38.3,38.4291,-0.0247,-0.06,4648.888359,97,38.3615,{"date":243,"open":244,"high":245,"low":244,"close":246,"change":247,"percent_change":-6,"volume":248,"transactions":220,"vwap":249},"2026-09-24",38.19,38.61,38.4538,-0.0005,7176.989917,38.4813,{"date":251,"open":252,"high":253,"low":252,"close":254,"change":255,"percent_change":256,"volume":257,"transactions":258,"vwap":259},"2026-09-23",38.38,38.53,38.4543,-0.2057,-0.53,2428.895339,218,38.4774,{"date":261,"open":262,"high":263,"low":262,"close":264,"change":265,"percent_change":266,"volume":267,"transactions":268,"vwap":269},"2026-09-22",38.605,38.69,38.66,-0.0494,-0.13,3232.637684,119,38.6566,{"date":271,"open":272,"high":273,"low":274,"close":275,"change":276,"percent_change":277,"volume":278,"transactions":279,"vwap":280},"2026-09-21",38.62,38.8,38.56,38.7094,0.127,0.33,5940.78581,124,38.6378,{"date":282,"open":283,"high":283,"low":284,"close":285,"change":286,"percent_change":287,"volume":288,"transactions":289,"vwap":290},"2026-09-18",38.97,38.49,38.5824,-0.0876,-0.23,2852.678465,109,38.6108,{"date":292,"open":263,"high":293,"low":284,"close":294,"change":295,"percent_change":296,"volume":297,"transactions":298,"vwap":299},"2026-09-17",38.7904,38.67,0.2891,0.75,11430.741602,163,38.7189,{"date":301,"open":302,"high":303,"low":304,"close":304,"change":305,"percent_change":306,"volume":307,"transactions":308,"vwap":309},"2026-09-16",38.6001,38.76,38.3809,-0.3692,-0.95,4212.667123,86,38.6311,{"date":311,"open":312,"high":313,"low":312,"close":314,"change":315,"percent_change":316,"volume":317,"transactions":318,"vwap":319},"2026-09-15",38.58,38.79,38.7501,0.1028,0.27,4820.591479,82,38.7257,{"date":321,"open":273,"high":273,"low":322,"close":322,"change":323,"percent_change":85,"volume":324,"transactions":325,"vwap":326},"2026-09-14",38.6473,-0.3127,2836.753853,105,38.7057,{"date":328,"open":283,"high":283,"low":329,"close":330,"change":331,"percent_change":332,"volume":333,"transactions":240,"vwap":334},"2026-09-11",38.87,38.96,0.1136,0.29,58069.474984,38.901,{"date":336,"open":337,"high":338,"low":337,"close":338,"change":339,"percent_change":340,"volume":341,"transactions":183,"vwap":342},"2026-09-10",38.81,38.8464,-0.1515,-0.39,3060.371635,38.8201,{"date":344,"open":345,"high":24,"low":346,"close":347,"change":348,"percent_change":349,"volume":350,"transactions":240,"vwap":351},"2026-09-09",39.01,38.9729,38.9979,0.0549,0.14,1587.275892,39.0091,{"date":353,"open":354,"high":355,"low":354,"close":356,"change":357,"percent_change":358,"volume":359,"transactions":360,"vwap":361},"2026-09-08",38.77,39.03,38.943,0.171,0.44,9766.807229,148,38.9427,{"date":363,"open":364,"high":365,"low":364,"close":365,"change":366,"percent_change":115,"volume":367,"transactions":368,"vwap":369},"2026-09-04",38.54,38.772,0.1345,1671.28947,100,38.7128,{"date":371,"open":372,"high":373,"low":17,"close":373,"change":374,"percent_change":375,"volume":376,"transactions":377,"vwap":378},"2026-09-03",38.5302,38.6375,0.1803,0.47,5153.531973,133,38.5021,{"date":380,"open":381,"high":382,"low":381,"close":383,"change":384,"percent_change":385,"volume":386,"transactions":387,"vwap":388},"2026-09-02",38.37,38.5,38.4572,0.2108,0.55,2844.704847,118,38.4501,{"date":390,"open":225,"high":225,"low":391,"close":392,"change":393,"percent_change":70,"volume":394,"transactions":279,"vwap":395},"2026-09-01",38.198,38.2464,0.0794,2839.856343,38.2907,{"date":397,"open":398,"high":399,"low":400,"close":401,"change":402,"percent_change":403,"volume":404,"transactions":405,"vwap":406},"2026-08-31",38.29,38.318,38.08,38.167,0.1365,0.36,4084.768988,115,38.1307,{"date":408,"open":409,"high":409,"low":410,"close":411,"change":412,"percent_change":413,"volume":414,"transactions":318,"vwap":415},"2026-08-28",38.085,37.99,38.0305,-0.0797,-0.21,2641.463861,38.0369,{"date":417,"open":418,"high":419,"low":418,"close":420,"change":421,"percent_change":422,"volume":423,"transactions":424,"vwap":425},"2026-08-27",38.06,38.14,38.1102,0.1432,0.38,2167.96637,96,38.0756,{"date":427,"open":428,"high":428,"low":429,"close":429,"change":430,"percent_change":-6,"volume":431,"transactions":432,"vwap":433},"2026-08-26",38.025,37.967,-0.0014,1847.406741,130,38.0043,{"date":435,"open":436,"high":437,"low":438,"close":437,"change":439,"percent_change":440,"volume":441,"transactions":442,"vwap":443},"2026-08-25",37.925,37.9684,37.9,-0.0173,-0.05,3786.087896,123,37.9217,{"date":445,"open":446,"high":447,"low":438,"close":448,"change":449,"percent_change":450,"volume":451,"transactions":442,"vwap":452},"2026-08-24",38.02,38.0499,37.9857,-0.1786,-0.47,3135.83066,37.9751,{"date":454,"open":455,"high":456,"low":455,"close":457,"change":458,"percent_change":385,"volume":459,"transactions":460,"vwap":461},"2026-08-21",37.97,38.235,38.1643,0.2103,3188.59949,135,38.1756,{"date":463,"open":187,"high":464,"low":465,"close":466,"change":467,"percent_change":468,"volume":469,"transactions":470,"vwap":471},"2026-08-20",38.04,37.84,37.954,0.0188,0.05,4894.0021,147,37.9609,{"date":473,"open":474,"high":474,"low":475,"close":476,"change":477,"percent_change":478,"volume":479,"transactions":480,"vwap":481},"2026-08-19",38.13,37.8703,37.9352,0.2669,0.71,3419.150556,132,37.9829,{"date":483,"open":215,"high":215,"low":484,"close":485,"change":486,"percent_change":487,"volume":488,"transactions":460,"vwap":489},"2026-08-18",37.66,37.6683,-0.2935,-0.77,4198.877954,37.7416,{"date":491,"open":492,"high":493,"low":494,"close":495,"change":496,"percent_change":497,"volume":498,"transactions":360,"vwap":499},"2026-08-17",37.98,38.05,37.95,37.9618,0.2172,0.58,1928.139111,37.9775,{"date":501,"open":502,"high":502,"low":503,"close":504,"change":505,"percent_change":506,"volume":507,"transactions":387,"vwap":508},"2026-08-14",37.83,37.735,37.7446,0.1266,0.34,2842.04868,37.7965,{"date":510,"open":484,"high":511,"low":512,"close":513,"change":514,"percent_change":515,"volume":516,"transactions":517,"vwap":518},"2026-08-13",37.78,37.605,37.618,-0.0323,-0.09,6034.045382,140,37.7101,{"date":520,"open":521,"high":522,"low":523,"close":524,"change":525,"percent_change":526,"volume":527,"transactions":528,"vwap":529},"2026-08-12",37.65,37.715,37.54,37.6503,0.1848,0.49,6751.836075,149,37.6097,{"date":531,"open":532,"high":533,"low":534,"close":535,"change":536,"percent_change":537,"volume":538,"transactions":539,"vwap":540},"2026-08-11",37.47,37.56,37.44,37.4655,0.0104,0.03,4457.646855,106,37.4675,{"date":542,"open":543,"high":544,"low":545,"close":544,"change":546,"percent_change":547,"volume":548,"transactions":528,"vwap":549},"2026-08-10",36.94,37.4551,36.92,0.2527,0.68,3336.248084,37.2915,{"date":551,"open":552,"high":553,"low":552,"close":553,"change":554,"percent_change":555,"volume":556,"transactions":557,"vwap":558},"2026-08-07",37.05,37.2024,0.256,0.69,7197.769599,56,37.132,{"date":560,"open":561,"high":562,"low":561,"close":563,"change":564,"percent_change":565,"volume":566,"transactions":567,"vwap":568},"2026-08-06",36.54,37.055,36.9464,0.0543,0.15,6493.037923,54,36.8343,{"date":570,"open":571,"high":572,"low":573,"close":573,"change":574,"percent_change":575,"volume":576,"transactions":577,"vwap":578},"2026-08-05",37.07,37.11,36.8921,-0.0431,-0.12,2680.026553,53,37.0116,{"date":580,"open":581,"high":582,"low":581,"close":583,"change":584,"percent_change":585,"volume":586,"transactions":587,"vwap":588},"2026-08-04",35.59,36.99,36.9352,0.3051,0.83,3060.931413,58,36.7875,{"date":590,"open":591,"high":592,"low":591,"close":593,"change":594,"percent_change":86,"volume":595,"transactions":596,"vwap":597},"2026-08-03",36.375,36.722,36.6301,-0.0872,3708.072373,79,36.6237,{"date":599,"open":600,"high":601,"low":602,"close":603,"change":604,"percent_change":605,"volume":606,"transactions":607,"vwap":608},"2026-07-31",36.63,36.8,36.425,36.7173,-0.004,-0.01,7993.629189,129,36.6736,{"date":610,"open":611,"high":612,"low":611,"close":612,"change":613,"percent_change":614,"volume":615,"transactions":616,"vwap":617},"2026-07-30",36.27,36.7213,0.6213,1.72,4748.68446,69,36.5425,{"date":619,"open":620,"high":621,"low":620,"close":622,"change":623,"percent_change":624,"volume":625,"transactions":626,"vwap":627},"2026-07-29",36.06,36.5,36.1,-0.009,-0.02,11407.250299,103,36.1829,{"date":629,"open":630,"high":630,"low":631,"close":632,"change":633,"percent_change":85,"volume":634,"transactions":635,"vwap":636},"2026-07-28",36.31,36.03,36.109,-0.2906,7299.429903,62,36.1703,{"date":638,"open":639,"high":639,"low":640,"close":641,"change":642,"percent_change":643,"volume":644,"transactions":645,"vwap":646},"2026-07-27",36.59,36.22,36.3996,-0.2791,-0.76,4219.188965,83,36.4216,{"date":648,"open":649,"high":650,"low":649,"close":651,"change":652,"percent_change":-6,"volume":653,"transactions":654,"vwap":655},"2026-07-24",36.52,36.8586,36.6787,-0.0013,5614.313932,60,36.7952,{"date":657,"open":601,"high":601,"low":658,"close":659,"change":660,"percent_change":86,"volume":661,"transactions":557,"vwap":662},"2026-07-23",36.62,36.68,-0.0881,52104.685255,36.7069,{"date":664,"open":665,"high":666,"low":667,"close":668,"change":669,"percent_change":189,"volume":670,"transactions":635,"vwap":671},"2026-07-22",36.785,36.86,36.765,36.7681,0.1815,4527.869769,36.8252,{"date":673,"open":639,"high":639,"low":674,"close":675,"change":676,"percent_change":677,"volume":678,"transactions":679,"vwap":680},"2026-07-21",36.555,36.5866,0.5902,1.64,2258.61115,50,36.5432,{"date":682,"open":683,"high":684,"low":685,"close":685,"change":686,"percent_change":575,"volume":687,"transactions":688,"vwap":689},"2026-07-20",36.105,36.28,35.9964,-0.0436,9261.325419,90,36.1935,{"date":691,"open":683,"high":692,"low":693,"close":694,"change":695,"percent_change":696,"volume":697,"transactions":698,"vwap":699},"2026-07-17",36.12,36.015,36.04,-0.0606,-0.17,4849.958387,113,36.1038,{"date":701,"open":702,"high":703,"low":704,"close":705,"change":706,"percent_change":707,"volume":708,"transactions":298,"vwap":709},"2026-07-16",36.181,36.21,36.09,36.1006,-0.1544,-0.43,7936.766359,36.085,{"date":711,"open":712,"high":713,"low":714,"close":713,"change":715,"percent_change":716,"volume":717,"transactions":718,"vwap":719},"2026-07-15",36,36.255,35.99,0.0218,0.06,9664.60074,139,36.1719,{"date":721,"open":722,"high":723,"low":722,"close":724,"change":725,"percent_change":726,"volume":727,"transactions":728,"vwap":729},"2026-07-14",35.98,36.29,36.2332,0.3032,0.84,8857.643436,138,36.1338,{"date":731,"open":732,"high":733,"low":734,"close":734,"change":735,"percent_change":736,"volume":737,"transactions":738,"vwap":739},"2026-07-13",36.025,36.1499,35.93,-0.07,-0.19,11736.386808,193,36.0098,{"date":741,"open":712,"high":742,"low":743,"close":712,"change":744,"percent_change":37,"volume":745,"transactions":9,"vwap":712},"2026-07-10",36.080002,35.91,0.235,6200,{"date":747,"open":722,"high":722,"low":748,"close":749,"change":750,"percent_change":115,"volume":751,"transactions":9,"vwap":749},"2026-07-09",35.76,35.765,0.125,800,{"date":753,"open":754,"high":755,"low":756,"close":755,"change":757,"percent_change":758,"volume":759,"transactions":9,"vwap":755},"2026-07-08",35.61,35.64,35.43,0.185,0.52,2400,{"date":761,"open":762,"high":763,"low":764,"close":765,"change":140,"percent_change":306,"volume":766,"transactions":9,"vwap":765},"2026-07-07",35.31,35.555,35.029999,35.455,18000,{"date":768,"open":769,"high":770,"low":771,"close":772,"change":773,"percent_change":774,"volume":775,"transactions":9,"vwap":772},"2026-07-06",35.81,35.88,35.68,35.795,0.445,1.26,3900,{"date":777,"open":778,"high":778,"low":779,"close":780,"change":781,"percent_change":277,"volume":782,"transactions":9,"vwap":780},"2026-07-02",35.7,35.295,35.35,0.115,1600,{"date":784,"open":785,"high":786,"low":787,"close":787,"change":788,"percent_change":789,"volume":790,"transactions":9,"vwap":787},"2026-07-01",35.39,35.41,35.235,-0.375,-1.05,13400,{"date":792,"open":793,"high":754,"low":756,"close":754,"change":794,"percent_change":795,"volume":796,"transactions":9,"vwap":754},"2026-06-30",35.45,0.285,0.81,4300,{"date":798,"open":799,"high":800,"low":799,"close":800,"change":801,"percent_change":802,"volume":803,"transactions":9,"vwap":800},"2026-06-29",35.16,35.325,0.038,0.11,1800,{"date":805,"open":806,"high":807,"low":808,"close":809,"change":810,"percent_change":811,"volume":759,"transactions":9,"vwap":809},"2026-06-26",35.23,35.38,35.215,35.287,-0.028,-0.08,{"date":813,"open":814,"high":815,"low":814,"close":816,"change":817,"percent_change":818,"volume":819,"transactions":9,"vwap":816},"2026-06-25",35.049999,35.47,35.315,0.213,0.61,10900,{"date":821,"open":822,"high":822,"low":823,"close":823,"change":824,"percent_change":825,"volume":826,"transactions":9,"vwap":823},"2026-06-24",35.65,35.102,-0.578,-1.62,5000,{"date":828,"open":829,"high":829,"low":771,"close":771,"change":830,"percent_change":831,"volume":832,"transactions":9,"vwap":771},"2026-06-23",35.683,-0.824,-2.26,900,{"date":834,"open":835,"high":836,"low":835,"close":837,"change":838,"percent_change":839,"volume":840,"transactions":9,"vwap":837},"2026-06-22",36.16,36.55,36.504,-0.016,-0.04,2500,{"date":842,"open":836,"high":843,"low":844,"close":649,"change":845,"percent_change":846,"volume":847,"transactions":9,"vwap":649},"2026-06-18",36.57,36.42,-0.093,-0.25,3300,{"date":849,"open":850,"high":850,"low":851,"close":851,"change":852,"percent_change":853,"volume":782,"transactions":9,"vwap":851},"2026-06-17",37.17,36.613,-0.306,-0.83,{"date":855,"open":856,"high":856,"low":857,"close":857,"change":858,"percent_change":218,"volume":782,"transactions":9,"vwap":857},"2026-06-16",37.0099983,36.919,-0.187,{"date":860,"open":861,"high":862,"low":863,"close":863,"change":864,"percent_change":865,"volume":866,"transactions":9,"vwap":863},"2026-06-15",37.112,37.22,37.106,0.401,1.09,1400,{"date":868,"open":869,"high":869,"low":870,"close":871,"change":872,"percent_change":51,"volume":873,"transactions":9,"vwap":871},"2026-06-12",36.91,36.655,36.705,0.065,58600,{"date":875,"open":876,"high":877,"low":876,"close":877,"change":878,"percent_change":879,"volume":880,"transactions":9,"vwap":877},"2026-06-11",36.07,36.64,0.822,2.29,2200,{"date":882,"open":883,"high":884,"low":748,"close":885,"change":886,"percent_change":306,"volume":887,"transactions":9,"vwap":885},"2026-06-10",36.049999,36.060001,35.818,-0.344,1300,{"date":889,"open":890,"high":890,"low":891,"close":892,"change":140,"percent_change":893,"volume":796,"transactions":9,"vwap":892},"2026-06-09",36.69,35.86,36.162,-0.93,{"date":895,"open":896,"high":897,"low":896,"close":898,"change":899,"percent_change":900,"volume":901,"transactions":9,"vwap":898},"2026-06-08",36.33,36.65,36.502,0.192,0.53,6600,{"date":903,"open":904,"high":904,"low":905,"close":630,"change":906,"percent_change":907,"volume":908,"transactions":9,"vwap":630},"2026-06-05",37.37,36.25,-1.136,-3.03,4600,{"date":910,"open":911,"high":912,"low":913,"close":914,"change":130,"percent_change":915,"volume":759,"transactions":9,"vwap":914},"2026-06-04",37.38,37.49,37.348,37.446,0.24,{"date":917,"open":523,"high":918,"low":919,"close":919,"change":920,"percent_change":921,"volume":751,"transactions":9,"vwap":919},"2026-06-03",37.55,37.356,-0.215,-0.57,{"date":923,"open":533,"high":521,"low":924,"close":925,"change":926,"percent_change":927,"volume":928,"transactions":9,"vwap":925},"2026-06-02",37.555,37.571,0.361,0.97,3000,{"date":930,"open":931,"high":932,"low":931,"close":933,"change":934,"percent_change":935,"volume":936,"transactions":9,"vwap":933},"2026-06-01",37.14,37.31,37.21,0.094,0.25,2900,{"date":938,"open":939,"high":940,"low":941,"close":941,"change":942,"percent_change":943,"volume":944,"transactions":9,"vwap":941},"2026-05-29",37.2,37.215,37.116,-0.056,-0.15,2600,{"date":946,"open":947,"high":948,"low":949,"close":948,"change":950,"percent_change":951,"volume":782,"transactions":9,"vwap":948},"2026-05-28",37.080002,37.172,37.060001,0.151,0.41,{"date":953,"open":954,"high":954,"low":955,"close":956,"change":957,"percent_change":958,"volume":959,"transactions":9,"vwap":956},"2026-05-27",37.15,36.98,37.021,-0.293,-0.79,6500,{"date":961,"open":962,"high":962,"low":963,"close":964,"change":965,"percent_change":966,"volume":967,"transactions":9,"vwap":964},"2026-05-26",37.45,37.29,37.314,0.148,0.4,4200,{"date":969,"open":970,"high":862,"low":970,"close":971,"change":972,"percent_change":468,"volume":973,"transactions":9,"vwap":971},"2026-05-22",37.165,37.166,0.019,56200,{"date":975,"open":572,"high":976,"low":977,"close":978,"change":979,"percent_change":696,"volume":959,"transactions":9,"vwap":978},"2026-05-21",37.19,37.0050011,37.147,-0.063,{"date":981,"open":982,"high":904,"low":982,"close":933,"change":983,"percent_change":37,"volume":984,"transactions":9,"vwap":933},"2026-05-20",36.97,0.243,4400,{"date":986,"open":987,"high":987,"low":988,"close":988,"change":989,"percent_change":990,"volume":887,"transactions":9,"vwap":988},"2026-05-19",37.075001,36.967,-0.249,-0.67,{"date":992,"open":543,"high":993,"low":543,"close":994,"change":995,"percent_change":996,"volume":997,"transactions":9,"vwap":994},"2026-05-18",37.24,37.216,0.137,0.37,2300,{"date":999,"open":1000,"high":1000,"low":1001,"close":1002,"change":1003,"percent_change":1004,"volume":984,"transactions":9,"vwap":1002},"2026-05-15",37.48,37.049999,37.078999,-0.622,-1.65,{"date":1006,"open":484,"high":1007,"low":484,"close":1008,"change":1009,"percent_change":1010,"volume":803,"transactions":9,"vwap":1008},"2026-05-14",37.82,37.701,-0.1,-0.26,{"date":1012,"open":1007,"high":494,"low":1013,"close":1014,"change":1015,"percent_change":1016,"volume":847,"transactions":9,"vwap":1014},"2026-05-13",37.771,37.801,0.007,0.02,{"date":1018,"open":1019,"high":465,"low":1020,"close":1021,"change":1022,"percent_change":1023,"volume":1024,"transactions":9,"vwap":1021},"2026-05-12",37.76,37.5,37.794,-0.105,-0.28,2100,{"date":1026,"open":465,"high":494,"low":1027,"close":1028,"change":1029,"percent_change":149,"volume":759,"transactions":9,"vwap":1028},"2026-05-11",37.815,37.899,0.439,{"date":1031,"open":1032,"high":1033,"low":1032,"close":1034,"change":1035,"percent_change":296,"volume":936,"transactions":9,"vwap":1034},"2026-05-08",37.3,37.529,37.46,0.28,{"date":1037,"open":1038,"high":1038,"low":850,"close":1039,"change":340,"percent_change":1040,"volume":1024,"transactions":9,"vwap":1039},"2026-05-07",37.505,37.18,-1.04,{"date":1042,"open":521,"high":521,"low":962,"close":1043,"change":1044,"percent_change":1045,"volume":847,"transactions":9,"vwap":1043},"2026-05-06",37.57,0.3,0.8,{"date":1047,"open":976,"high":1048,"low":976,"close":1049,"change":915,"percent_change":1050,"volume":1051,"transactions":9,"vwap":1049},"2026-05-05",37.4,37.27,0.65,62300,{"date":1053,"open":949,"high":954,"low":1054,"close":1055,"change":1056,"percent_change":1057,"volume":1058,"transactions":9,"vwap":1055},"2026-05-04",36.921,37.029999,-0.149,-0.4,5100,{"date":1060,"open":1061,"high":1062,"low":869,"close":1063,"change":1064,"percent_change":1065,"volume":1066,"transactions":9,"vwap":1063},"2026-05-01",37.33,37.52,37.179,-0.194,-0.52,2100800,{"date":1068,"open":1069,"high":1070,"low":1069,"close":1071,"change":1072,"percent_change":1073,"volume":1074,"transactions":9,"vwap":1071},"2026-04-30",36.88,37.43,37.373,0.558,1.52,5300,{"date":1076,"open":543,"high":543,"low":601,"close":1077,"change":1078,"percent_change":413,"volume":1079,"transactions":9,"vwap":1077},"2026-04-29",36.815,-0.078,3800,{"date":1081,"open":1082,"high":1082,"low":1083,"close":1084,"change":1085,"percent_change":256,"volume":1058,"transactions":9,"vwap":1084},"2026-04-28",37,36.73,36.893,-0.196,{"date":1087,"open":1088,"high":976,"low":1089,"close":1089,"change":440,"percent_change":266,"volume":997,"transactions":9,"vwap":1089},"2026-04-27",37.13,37.089001,{"date":1091,"open":1092,"high":1093,"low":1094,"close":1093,"change":1095,"percent_change":1096,"volume":1097,"transactions":9,"vwap":1093},"2026-04-24",37.099998,37.139,37.040001,0.037,0.1,11500,{"date":1099,"open":1100,"high":933,"low":1101,"close":1102,"change":1103,"percent_change":1104,"volume":1105,"transactions":9,"vwap":1102},"2026-04-23",37.125,36.89,37.102,-0.068,-0.18,13800,{"date":1107,"open":939,"high":1032,"low":1108,"close":850,"change":1109,"percent_change":1110,"volume":847,"transactions":9,"vwap":850},"2026-04-22",37.162,0.351,0.95,{"date":1112,"open":933,"high":1113,"low":1114,"close":1114,"change":1115,"percent_change":1116,"volume":1117,"transactions":9,"vwap":1114},"2026-04-21",37.23,36.819,-0.545,-1.46,3600,{"date":1119,"open":1120,"high":1121,"low":1120,"close":1122,"change":801,"percent_change":1096,"volume":1123,"transactions":9,"vwap":1122},"2026-04-20",37.25,37.39,37.364,4100,{"date":1125,"open":1126,"high":911,"low":1126,"close":1127,"change":1128,"percent_change":385,"volume":1129,"transactions":9,"vwap":1127},"2026-04-17",37.245,37.326,0.204,4900,{"date":1131,"open":1132,"high":931,"low":1055,"close":1133,"change":1134,"percent_change":1135,"volume":873,"transactions":9,"vwap":1133},"2026-04-16",37.135,37.122,0.154,0.42,{"date":1137,"open":850,"high":1138,"low":1139,"close":1139,"change":1140,"percent_change":1141,"volume":1142,"transactions":9,"vwap":1139},"2026-04-15",37.209,36.968,-0.242,-0.65,11200,{"date":1144,"open":954,"high":1145,"low":931,"close":933,"change":1146,"percent_change":506,"volume":1147,"transactions":9,"vwap":933},"2026-04-14",37.379,0.126,18300,{"date":1149,"open":1150,"high":1151,"low":1150,"close":1151,"change":1152,"percent_change":375,"volume":1153,"transactions":9,"vwap":1151},"2026-04-13",36.79,37.084,0.174,2700,{"date":1155,"open":1055,"high":1055,"low":1156,"close":869,"change":1157,"percent_change":1158,"volume":1159,"transactions":9,"vwap":869},"2026-04-10",36.85,0.031,0.08,4500,{"date":1161,"open":1162,"high":1163,"low":1162,"close":1164,"change":1165,"percent_change":1166,"volume":1167,"transactions":9,"vwap":1164},"2026-04-09",36.6,36.949,36.879,0.166,0.45,4700,{"date":1169,"open":877,"high":1170,"low":1171,"close":1172,"change":1173,"percent_change":332,"volume":1174,"transactions":9,"vwap":1172},"2026-04-08",36.759,36.46,36.713,0.107,19800,{"date":1176,"open":876,"high":1177,"low":884,"close":1177,"change":1178,"percent_change":135,"volume":1179,"transactions":9,"vwap":1177},"2026-04-07",36.606,0.473,10800,{"date":1181,"open":1182,"high":1183,"low":1184,"close":1185,"change":1186,"percent_change":358,"volume":1187,"transactions":9,"vwap":1185},"2026-04-06",36.040001,36.195,35.925,36.133,0.157,17000,{"date":1189,"open":1190,"high":1191,"low":1192,"close":1193,"change":1194,"percent_change":228,"volume":880,"transactions":9,"vwap":1193},"2026-04-02",35.87,36.13,35.6,35.976,-0.199,{"date":1196,"open":1182,"high":1197,"low":1182,"close":1198,"change":1199,"percent_change":1200,"volume":959,"transactions":9,"vwap":1198},"2026-04-01",36.35,36.175,0.404,1.13,{"date":1202,"open":762,"high":1203,"low":762,"close":1203,"change":1204,"percent_change":1205,"volume":759,"transactions":9,"vwap":1203},"2026-03-31",35.771,0.921,2.64,{"date":1207,"open":1208,"high":1209,"low":1210,"close":1211,"change":1212,"percent_change":1213,"volume":1214,"transactions":9,"vwap":1211},"2026-03-30",35,35.288,34.8,34.85,-0.095,-0.27,6100,{"date":1216,"open":1217,"high":1218,"low":1219,"close":1220,"change":1221,"percent_change":166,"volume":887,"transactions":9,"vwap":1220},"2026-03-27",35.099998,35.12,34.92,34.945,0.069,{"date":1223,"open":1224,"high":780,"low":1225,"close":1225,"change":1226,"percent_change":1227,"volume":1228,"transactions":9,"vwap":1225},"2026-03-26",35.13,34.876,-0.588,-1.66,3700,{"date":1230,"open":1231,"high":1232,"low":1233,"close":1233,"change":1234,"percent_change":1235,"volume":1236,"transactions":9,"vwap":1233},"2026-03-25",35.51,35.63,35.464,0.456,1.3,5200,{"date":1238,"open":1239,"high":808,"low":1239,"close":1240,"change":515,"percent_change":1010,"volume":1241,"transactions":9,"vwap":1240},"2026-03-24",34.79,35.0079994,5900,{"date":1243,"open":1244,"high":1245,"low":1244,"close":1246,"change":1072,"percent_change":1247,"volume":908,"transactions":9,"vwap":1246},"2026-03-23",34.61,35.42,35.098,1.62,{"date":1249,"open":1250,"high":1251,"low":1252,"close":1253,"change":1254,"percent_change":1255,"volume":1256,"transactions":9,"vwap":1253},"2026-03-20",34.89,34.91,34.41,34.54,-0.885,-2.5,7800,{"date":1258,"open":1219,"high":1259,"low":1219,"close":1259,"change":1260,"percent_change":1261,"volume":745,"transactions":9,"vwap":1259},"2026-03-19",35.425,-0.403,-1.12,{"date":1263,"open":1264,"high":1264,"low":1265,"close":1266,"change":1267,"percent_change":1268,"volume":1269,"transactions":9,"vwap":1266},"2026-03-18",36.11,35.8,35.828,-0.435,-1.2,60300,{"date":1271,"open":1272,"high":1272,"low":1273,"close":1274,"change":1275,"percent_change":758,"volume":1276,"transactions":9,"vwap":1274},"2026-03-17",36.34,36.17,36.263,0.187,2000,{"date":1278,"open":1279,"high":1280,"low":1279,"close":1281,"change":1282,"percent_change":149,"volume":1256,"transactions":9,"vwap":1281},"2026-03-16",35.83,36.204,36.076,0.416,{"date":1284,"open":630,"high":1285,"low":1232,"close":1286,"change":1287,"percent_change":1288,"volume":1289,"transactions":9,"vwap":1286},"2026-03-13",36.37,35.66,-0.657,-1.81,10200,{"date":1291,"open":1171,"high":1171,"low":1292,"close":1292,"change":1293,"percent_change":1294,"volume":936,"transactions":9,"vwap":1292},"2026-03-12",36.317,-0.404,-1.1,{"date":1296,"open":843,"high":1297,"low":843,"close":1297,"change":839,"percent_change":1298,"volume":803,"transactions":9,"vwap":1297},"2026-03-11",36.721,-0.11,{"date":1300,"open":1301,"high":571,"low":1301,"close":1302,"change":1303,"percent_change":497,"volume":1304,"transactions":9,"vwap":1302},"2026-03-10",36.715,36.761,0.212,10400,{"date":1306,"open":1307,"high":1308,"low":748,"close":1308,"change":1309,"percent_change":506,"volume":1058,"transactions":9,"vwap":1308},"2026-03-09",35.815,36.549,0.124,{"date":1311,"open":1312,"high":1312,"low":1313,"close":602,"change":979,"percent_change":696,"volume":1314,"transactions":9,"vwap":602},"2026-03-06",36.58,36.359,12000,{"date":1316,"open":1285,"high":659,"low":1317,"close":1318,"change":1319,"percent_change":1320,"volume":1321,"transactions":9,"vwap":1318},"2026-03-05",36.19,36.488,-0.532,-1.44,10100,{"date":1323,"open":1324,"high":949,"low":1324,"close":1325,"change":70,"percent_change":1326,"volume":901,"transactions":9,"vwap":1325},"2026-03-04",36.83,37.02,0.57,{"date":1328,"open":532,"high":532,"low":1329,"close":1330,"change":1331,"percent_change":1332,"volume":1333,"transactions":9,"vwap":1330},"2026-03-03",36.135,36.81,-1.175,-3.09,9400,{"date":1335,"open":1027,"high":1336,"low":1027,"close":1337,"change":1338,"percent_change":1339,"volume":1340,"transactions":9,"vwap":1337},"2026-03-02",38.060001,37.985,-0.184,-0.48,17400,{"date":1342,"open":1343,"high":1344,"low":1343,"close":1345,"change":1346,"percent_change":1347,"volume":1236,"transactions":9,"vwap":1345},"2026-02-27",37.995,38.25,38.169,0.099,0.26,{"date":1349,"open":1350,"high":1351,"low":1352,"close":1351,"change":1353,"percent_change":1354,"volume":775,"transactions":9,"vwap":1351},"2026-02-26",37.915,38.07,37.67,-0.125,-0.33,{"date":1356,"open":17,"high":17,"low":438,"close":1357,"change":1358,"percent_change":1359,"volume":1360,"transactions":9,"vwap":1357},"2026-02-25",38.195,0.347,0.92,8300,{"date":1362,"open":1363,"high":1364,"low":1363,"close":1364,"change":1365,"percent_change":375,"volume":1159,"transactions":9,"vwap":1364},"2026-02-24",37.61,37.848,0.177,{"date":1367,"open":1368,"high":1369,"low":962,"close":1370,"change":1371,"percent_change":440,"volume":1372,"transactions":9,"vwap":1370},"2026-02-23",37.6,37.765,37.671,-0.018,5600,{"date":1374,"open":1039,"high":1375,"low":1039,"close":1375,"change":951,"percent_change":1376,"volume":1377,"transactions":9,"vwap":1375},"2026-02-20",37.689,1.1,4000,{"date":1379,"open":904,"high":904,"low":1380,"close":1381,"change":1382,"percent_change":316,"volume":1304,"transactions":9,"vwap":1381},"2026-02-19",36.96,37.279,0.102,{"date":1384,"open":976,"high":1385,"low":1386,"close":1387,"change":1388,"percent_change":1389,"volume":1390,"transactions":9,"vwap":1387},"2026-02-18",37.418,37.155,37.177,0.304,0.82,9500,{"date":1392,"open":1393,"high":1394,"low":1395,"close":1396,"change":1397,"percent_change":1398,"volume":1399,"transactions":9,"vwap":1396},"2026-02-17",36.72,36.945,36.41,36.873,-0.245,-0.66,6300,{"date":1401,"open":1082,"high":976,"low":1393,"close":1402,"change":1403,"percent_change":1298,"volume":1390,"transactions":9,"vwap":1402},"2026-02-13",37.118,-0.042,{"date":1405,"open":1406,"high":1407,"low":1408,"close":1409,"change":1410,"percent_change":1411,"volume":1412,"transactions":9,"vwap":1409},"2026-02-12",37.28,37.69,36.845,37.16,-0.424,-1.13,34100,{"date":1414,"open":1034,"high":1415,"low":1416,"close":1417,"change":1418,"percent_change":1419,"volume":1420,"transactions":9,"vwap":1417},"2026-02-11",37.62,37.299,37.584,0.387,1.04,16600,{"date":1422,"open":1082,"high":1423,"low":1082,"close":1424,"change":1425,"percent_change":228,"volume":1426,"transactions":9,"vwap":1424},"2026-02-10",37.32,37.197,-0.204,19500,{"date":1428,"open":1312,"high":1429,"low":1312,"close":1429,"change":1430,"percent_change":1431,"volume":1432,"transactions":9,"vwap":1429},"2026-02-09",37.401,0.59,1.6,21100,{"date":1434,"open":561,"high":1435,"low":1436,"close":1435,"change":1437,"percent_change":1438,"volume":1439,"transactions":9,"vwap":1435},"2026-02-06",36.811,36.357,1.077,3.01,12600,{"date":1441,"open":844,"high":844,"low":1442,"close":1442,"change":1443,"percent_change":1444,"volume":1445,"transactions":9,"vwap":1442},"2026-02-05",35.734,-0.726,-1.99,13100,{"date":1447,"open":1448,"high":1449,"low":1450,"close":1171,"change":1451,"percent_change":537,"volume":1439,"transactions":9,"vwap":1171},"2026-02-04",36.449,36.75,36.234,0.011,{"date":1453,"open":884,"high":1454,"low":884,"close":1448,"change":1455,"percent_change":1456,"volume":1457,"transactions":9,"vwap":1448},"2026-02-03",36.53,0.554,1.54,6800,{"date":1459,"open":1460,"high":1461,"low":778,"close":1462,"change":1463,"percent_change":86,"volume":1464,"transactions":9,"vwap":1462},"2026-02-02",35.92,36.029999,35.895,-0.088,8900,{"date":1466,"open":856,"high":856,"low":1467,"close":1468,"change":1469,"percent_change":1470,"volume":1471,"transactions":9,"vwap":1468},"2026-01-30",35.75,35.983,-1.335,-3.58,8200,{"date":1473,"open":1474,"high":1474,"low":1475,"close":1476,"change":1477,"percent_change":1478,"volume":1479,"transactions":9,"vwap":1476},"2026-01-29",37.395,36.77,37.318,0.043,0.12,5800,{"date":1481,"open":954,"high":1482,"low":1483,"close":1484,"change":1485,"percent_change":22,"volume":1486,"transactions":9,"vwap":1484},"2026-01-28",37.292,36.951,37.275,0.275,8000,{"date":1488,"open":1069,"high":1082,"low":659,"close":1082,"change":526,"percent_change":1489,"volume":1490,"transactions":9,"vwap":1082},"2026-01-27",1.34,15500,{"date":1492,"open":600,"high":1493,"low":1494,"close":1495,"change":115,"percent_change":927,"volume":1496,"transactions":9,"vwap":1495},"2026-01-26",36.71,36.48,36.51,54200,{"date":1498,"open":1499,"high":1500,"low":1499,"close":835,"change":1501,"percent_change":1298,"volume":1502,"transactions":9,"vwap":835},"2026-01-23",35.79,36.2,-0.039,17700,{"date":1504,"open":1505,"high":905,"low":1505,"close":1506,"change":1507,"percent_change":1508,"volume":826,"transactions":9,"vwap":1506},"2026-01-22",35.55,36.199,0.493,1.38,{"date":1510,"open":1511,"high":1512,"low":1511,"close":1512,"change":1513,"percent_change":1508,"volume":1276,"transactions":9,"vwap":1512},"2026-01-21",35.060001,35.706,0.486,{"date":1515,"open":1516,"high":1505,"low":1516,"close":1517,"change":1518,"percent_change":209,"volume":1236,"transactions":9,"vwap":1517},"2026-01-20",34.46,35.22,-0.106,{"date":1520,"open":1521,"high":780,"low":1522,"close":1523,"change":1524,"percent_change":515,"volume":1525,"transactions":9,"vwap":1523},"2026-01-16",35.11,35.09,35.326,-0.031,3100,{"date":1527,"open":1528,"high":807,"low":1528,"close":1529,"change":794,"percent_change":795,"volume":1530,"transactions":9,"vwap":1529},"2026-01-15",35.07,35.357,7200,{"date":1532,"open":1224,"high":1224,"low":1533,"close":1534,"change":1535,"percent_change":44,"volume":1153,"transactions":9,"vwap":1534},"2026-01-14",34.94,35.071999,0.302,{"date":1537,"open":179,"high":179,"low":1538,"close":1538,"change":1023,"percent_change":85,"volume":1539,"transactions":9,"vwap":1538},"2026-01-13",34.77,12700,{"date":1541,"open":1542,"high":1521,"low":1542,"close":814,"change":1543,"percent_change":1544,"volume":1159,"transactions":9,"vwap":814},"2026-01-12",34.6,0.446,1.29,{"date":1546,"open":1547,"high":1548,"low":1547,"close":1549,"change":1550,"percent_change":1551,"volume":887,"transactions":9,"vwap":1549},"2026-01-09",34.38,34.69,34.604,0.365,1.07,{"date":1553,"open":1554,"high":1555,"low":1554,"close":1556,"change":1557,"percent_change":811,"volume":866,"transactions":9,"vwap":1556},"2026-01-08",34.060001,34.35,34.239,-0.027,{"date":1559,"open":1560,"high":1561,"low":1562,"close":1563,"change":1564,"percent_change":1565,"volume":944,"transactions":9,"vwap":1563},"2026-01-07",34.31,34.36,34.15,34.266,-0.236,-0.68,{"date":1567,"open":1568,"high":1569,"low":1568,"close":1569,"change":1570,"percent_change":1376,"volume":866,"transactions":9,"vwap":1569},"2026-01-06",34.415,34.502,0.374,{"date":1572,"open":1573,"high":1574,"low":1573,"close":1575,"change":1576,"percent_change":1577,"volume":1129,"transactions":9,"vwap":1575},"2026-01-05",33.8,34.4,34.128,0.417,1.24,{"date":1579,"open":1580,"high":1581,"low":1582,"close":1583,"change":1584,"percent_change":385,"volume":745,"transactions":9,"vwap":1583},"2026-01-02",33.708,33.75,33.58,33.711,0.186,{"date":1586,"open":1587,"high":1587,"low":1588,"close":1588,"change":852,"percent_change":1589,"volume":1276,"transactions":9,"vwap":1588},"2025-12-31",33.7,33.525,-0.9,{"date":1591,"open":1573,"high":1592,"low":1573,"close":1593,"change":357,"percent_change":1594,"volume":1117,"transactions":9,"vwap":1593},"2025-12-30",33.92,33.831,0.51,{"date":1596,"open":1560,"high":1560,"low":1597,"close":1598,"change":1599,"percent_change":1600,"volume":1214,"transactions":9,"vwap":1598},"2025-12-29",33.561,33.66,-0.428,-1.26,{"date":1602,"open":1603,"high":1604,"low":1605,"close":1606,"change":1607,"percent_change":1608,"volume":1105,"transactions":9,"vwap":1606},"2025-12-26",34,34.18,33.99,34.088001,0.145,0.43,{"date":1610,"open":1611,"high":1612,"low":1611,"close":1613,"change":1614,"percent_change":1615,"volume":1074,"transactions":9,"vwap":1613},"2025-12-24",33.89,33.95,33.943,0.073,0.22,{"date":1617,"open":1618,"high":1619,"low":1618,"close":1620,"change":1621,"percent_change":413,"volume":1622,"transactions":9,"vwap":1620},"2025-12-23",33.72,33.97,33.87,-0.072,12400,{"date":1624,"open":1625,"high":1625,"low":1611,"close":1626,"change":1627,"percent_change":1628,"volume":1629,"transactions":9,"vwap":1626},"2025-12-22",34.68,33.942,0.402,1.2,1700,{"date":1631,"open":1598,"high":1632,"low":1633,"close":1633,"change":166,"percent_change":1634,"volume":1635,"transactions":9,"vwap":1633},"2025-12-19",33.78,33.54,0.6,2800,{"date":1637,"open":1581,"high":1581,"low":1638,"close":1639,"change":1640,"percent_change":1430,"volume":1641,"transactions":9,"vwap":1639},"2025-12-18",33.3,33.34,0.195,10300,{"date":1643,"open":1644,"high":1644,"low":1645,"close":1645,"change":1646,"percent_change":1141,"volume":928,"transactions":9,"vwap":1645},"2025-12-17",33.415,33.145,-0.217,{"date":1648,"open":1649,"high":1649,"low":1650,"close":1651,"change":1652,"percent_change":1653,"volume":959,"transactions":9,"vwap":1651},"2025-12-16",33.46,33.27,33.362,-0.189,-0.56,{"date":1655,"open":1592,"high":1592,"low":1649,"close":1656,"change":1657,"percent_change":1658,"volume":759,"transactions":9,"vwap":1656},"2025-12-15",33.551,0.132,0.39,{"date":1660,"open":1661,"high":1662,"low":1663,"close":1664,"change":1665,"percent_change":487,"volume":1117,"transactions":9,"vwap":1664},"2025-12-12",33.42,33.5,33.33,33.419,-0.259,{"date":1667,"open":1668,"high":1669,"low":1668,"close":1669,"change":1670,"percent_change":1671,"volume":1167,"transactions":9,"vwap":1669},"2025-12-11",33.4,33.678,0.312,0.94,{"date":1673,"open":1674,"high":1675,"low":1674,"close":1675,"change":1676,"percent_change":547,"volume":1677,"transactions":9,"vwap":1675},"2025-12-10",33.25,33.366,0.227,600,{"date":1679,"open":1680,"high":1681,"low":1682,"close":1683,"change":1221,"percent_change":70,"volume":1024,"transactions":9,"vwap":1683},"2025-12-09",33.104,33.205,33.09,33.139,{"date":1685,"open":1686,"high":1687,"low":1686,"close":1688,"change":1689,"percent_change":140,"volume":1117,"transactions":9,"vwap":1688},"2025-12-08",32.96,33.2,33.07,-0.114,{"date":1691,"open":1649,"high":1692,"low":1693,"close":1693,"change":1015,"percent_change":1016,"volume":1635,"transactions":9,"vwap":1693},"2025-12-05",33.546,33.184,{"date":1695,"open":1696,"high":1696,"low":1697,"close":1697,"change":1698,"percent_change":839,"volume":1699,"transactions":9,"vwap":1697},"2025-12-04",33.23,33.177,-0.013,500,{"date":1701,"open":1696,"high":1702,"low":1703,"close":1704,"change":1705,"percent_change":1658,"volume":908,"transactions":9,"vwap":1704},"2025-12-03",33.29,33.13,33.19,0.13,{"date":1707,"open":1708,"high":1708,"low":1709,"close":1710,"change":604,"percent_change":605,"volume":775,"transactions":9,"vwap":1710},"2025-12-02",33.12,32.91,33.060001,{"date":1712,"open":1663,"high":1663,"low":1713,"close":1713,"change":1714,"percent_change":1010,"volume":840,"transactions":9,"vwap":1713},"2025-12-01",33.063999,-0.087,{"date":1716,"open":1717,"high":1718,"low":1717,"close":1718,"change":1719,"percent_change":1720,"volume":1721,"transactions":9,"vwap":1718},"2025-11-28",33.040001,33.151,0.348,1.06,400,{"date":1723,"open":1724,"high":1724,"low":1725,"close":1726,"change":1727,"percent_change":1728,"volume":880,"transactions":9,"vwap":1726},"2025-11-26",32.86,32.77,32.803,0.336,1.03,{"date":1730,"open":1731,"high":1732,"low":1731,"close":1733,"change":1734,"percent_change":758,"volume":944,"transactions":9,"vwap":1733},"2025-11-25",32.235,32.48,32.467,0.167,{"date":1736,"open":1737,"high":1738,"low":1739,"close":1738,"change":1740,"percent_change":1741,"volume":1629,"transactions":9,"vwap":1738},"2025-11-24",32.24,32.3,32.17,0.433,1.36,{"date":1743,"open":1744,"high":1745,"low":25,"close":1746,"change":1747,"percent_change":996,"volume":847,"transactions":9,"vwap":1746},"2025-11-21",31.74,32,31.867,0.118,{"date":1749,"open":1750,"high":1750,"low":1751,"close":1751,"change":1410,"percent_change":1752,"volume":803,"transactions":9,"vwap":1751},"2025-11-20",32.54,31.749,-1.32,{"date":1754,"open":1732,"high":1732,"low":1755,"close":1756,"change":1714,"percent_change":1213,"volume":1058,"transactions":9,"vwap":1756},"2025-11-19",32.049999,32.173,{"date":1758,"open":1739,"high":1759,"low":1760,"close":1759,"change":1761,"percent_change":1653,"volume":866,"transactions":9,"vwap":1759},"2025-11-18",32.26,32.13,-0.182,{"date":1763,"open":1764,"high":1764,"low":1765,"close":1765,"change":1665,"percent_change":958,"volume":887,"transactions":9,"vwap":1765},"2025-11-17",32.71,32.442,{"date":1767,"open":1768,"high":1768,"low":1769,"close":1769,"change":1770,"percent_change":1213,"volume":759,"transactions":9,"vwap":1769},"2025-11-14",32.76,32.701,-0.089,{"date":1772,"open":1704,"high":1704,"low":1773,"close":1773,"change":1774,"percent_change":1775,"volume":1776,"transactions":9,"vwap":1773},"2025-11-13",32.79,-0.506,-1.52,12300,{"date":1778,"open":1663,"high":1663,"low":1779,"close":1779,"change":1128,"percent_change":1780,"volume":751,"transactions":9,"vwap":1779},"2025-11-12",33.296,0.62,{"date":1782,"open":1717,"high":1687,"low":1783,"close":1784,"change":1785,"percent_change":1786,"volume":1787,"transactions":9,"vwap":1784},"2025-11-11",33.02,33.091999,0.064,0.19,6700,{"date":1789,"open":1790,"high":1791,"low":1792,"close":1791,"change":1793,"percent_change":1794,"volume":1795,"transactions":9,"vwap":1791},"2025-11-10",32.95,33.028,32.89,0.535,1.65,1500,{"date":1797,"open":1798,"high":1799,"low":1798,"close":1799,"change":1800,"percent_change":100,"volume":803,"transactions":9,"vwap":1799},"2025-11-07",32.31,32.493,0.182,{"date":1802,"open":1803,"high":1803,"low":1798,"close":1804,"change":735,"percent_change":1805,"volume":1806,"transactions":9,"vwap":1804},"2025-11-06",32.47,32.311,-0.22,5400,{"date":1808,"open":1809,"high":1810,"low":1811,"close":1810,"change":332,"percent_change":1812,"volume":967,"transactions":9,"vwap":1810},"2025-11-05",32.32,32.381,32.16,0.9,{"date":1814,"open":1738,"high":1815,"low":1816,"close":1816,"change":1817,"percent_change":1818,"volume":1525,"transactions":9,"vwap":1816},"2025-11-04",32.34,32.091,-0.583,-1.78,{"date":1820,"open":1821,"high":1822,"low":1823,"close":1824,"change":623,"percent_change":1825,"volume":1399,"transactions":9,"vwap":1824},"2025-11-03",32.75,32.84,32.571,32.674,-0.03,{"date":1827,"open":1828,"high":1828,"low":1829,"close":1830,"change":1831,"percent_change":1832,"volume":775,"transactions":9,"vwap":1830},"2025-10-31",32.797,32.528,32.683,-0.102,-0.31,{"date":1834,"open":1835,"high":1836,"low":1835,"close":1837,"change":1838,"percent_change":1839,"volume":887,"transactions":9,"vwap":1837},"2025-10-30",32.78,33,32.785,0.022,0.07,{"date":1841,"open":1842,"high":1687,"low":1843,"close":1844,"change":515,"percent_change":1213,"volume":1787,"transactions":9,"vwap":1844},"2025-10-29",33.049999,32.725,32.763,{"date":1846,"open":1847,"high":1848,"low":1773,"close":1849,"change":1850,"percent_change":624,"volume":1399,"transactions":9,"vwap":1849},"2025-10-28",32.88,32.9,32.853,-0.006,{"date":1852,"open":1847,"high":1847,"low":1835,"close":1853,"change":1524,"percent_change":515,"volume":866,"transactions":9,"vwap":1853},"2025-10-27",32.859,{"date":1855,"open":1724,"high":1856,"low":1857,"close":1792,"change":1858,"percent_change":1859,"volume":1860,"transactions":9,"vwap":1792},"2025-10-24",32.92,32.68,0.178,0.54,9000,{"date":1862,"open":1768,"high":1768,"low":1863,"close":1863,"change":1864,"percent_change":726,"volume":832,"transactions":9,"vwap":1863},"2025-10-23",32.712,0.274,{"date":1866,"open":1867,"high":1867,"low":1759,"close":1868,"change":1621,"percent_change":1805,"volume":1629,"transactions":9,"vwap":1868},"2025-10-22",32.439,32.438,{"date":1870,"open":1871,"high":1872,"low":1873,"close":1874,"change":1875,"percent_change":1876,"volume":1445,"transactions":9,"vwap":1874},"2025-10-21",32.59,32.596,32.33,32.51,-0.573,-1.73,{"date":1878,"open":1879,"high":1880,"low":1879,"close":1881,"change":1882,"percent_change":1200,"volume":796,"transactions":9,"vwap":1881},"2025-10-20",33.029999,33.126,33.083,0.369,{"date":1884,"open":1750,"high":1885,"low":1750,"close":1885,"change":1886,"percent_change":789,"volume":1276,"transactions":9,"vwap":1885},"2025-10-17",32.714,-0.348,{"date":1888,"open":1889,"high":1889,"low":1890,"close":1891,"change":1892,"percent_change":915,"volume":1236,"transactions":9,"vwap":1891},"2025-10-16",33.21,32.93,33.062,0.079,{"date":1894,"open":1709,"high":1895,"low":1848,"close":1895,"change":1896,"percent_change":1897,"volume":782,"transactions":9,"vwap":1895},"2025-10-15",32.983,0.451,1.39,{"date":1899,"open":1900,"high":1900,"low":1901,"close":1902,"change":1078,"percent_change":86,"volume":880,"transactions":9,"vwap":1902},"2025-10-14",33.62,32.43,32.532,{"date":1904,"open":1811,"high":1905,"low":1811,"close":1905,"change":1906,"percent_change":1907,"volume":803,"transactions":9,"vwap":1905},"2025-10-13",32.61,0.547,1.71,{"date":1909,"open":1910,"high":1910,"low":1911,"close":1911,"change":1912,"percent_change":1913,"volume":1914,"transactions":9,"vwap":1911},"2025-10-10",32.55,32.063,-0.504,-1.55,6000,{"date":1916,"open":1917,"high":1918,"low":1919,"close":1920,"change":1921,"percent_change":1922,"volume":1159,"transactions":9,"vwap":1920},"2025-10-09",32.67,32.72,32.46,32.567,-0.352,-1.07,{"date":1924,"open":1925,"high":1925,"low":1925,"close":1925,"change":1926,"percent_change":1045,"volume":1721,"transactions":9,"vwap":1925},"2025-10-08",32.919,0.261,{"date":1928,"open":1929,"high":1768,"low":1930,"close":1930,"change":1931,"percent_change":1932,"volume":840,"transactions":9,"vwap":1930},"2025-10-07",32.758,32.658,-0.281,-0.85,{"date":1934,"open":1724,"high":1790,"low":1935,"close":1936,"change":1937,"percent_change":1628,"volume":1159,"transactions":9,"vwap":1936},"2025-10-06",32.82,32.939,0.389,{"date":1939,"open":1940,"high":1941,"low":1910,"close":1910,"change":1942,"percent_change":1158,"volume":847,"transactions":9,"vwap":1910},"2025-10-03",32.718,32.81,0.027,{"date":1944,"open":1821,"high":1821,"low":1945,"close":1946,"change":839,"percent_change":575,"volume":1276,"transactions":9,"vwap":1946},"2025-10-02",32.29,32.523,{"date":1948,"open":1910,"high":1949,"low":1732,"close":1950,"change":1951,"percent_change":478,"volume":847,"transactions":9,"vwap":1950},"2025-10-01",32.595,32.563,0.229,{"date":1953,"open":1954,"high":1955,"low":1954,"close":1955,"change":1956,"percent_change":1135,"volume":1635,"transactions":9,"vwap":1955},"2025-09-30",31.88,32.334,0.136,{"date":1958,"open":1737,"high":1737,"low":1959,"close":1959,"change":1960,"percent_change":1166,"volume":1699,"transactions":9,"vwap":1959},"2025-09-29",32.198,0.144,{"date":1962,"open":1963,"high":1964,"low":1963,"close":1965,"change":1966,"percent_change":1967,"volume":1968,"transactions":9,"vwap":1965},"2025-09-26",31.94,32.09,32.054001,0.575,1.83,24200,{"date":1970,"open":1971,"high":1971,"low":1972,"close":1973,"change":1974,"percent_change":1975,"volume":1976,"transactions":9,"vwap":1973},"2025-09-25",31.87,31.15,31.479,-0.171,-0.54,7700,{"date":1978,"open":1979,"high":1980,"low":1981,"close":1981,"change":707,"percent_change":1982,"volume":1479,"transactions":9,"vwap":1981},"2025-09-24",32.12,32.19,31.65,-1.34,{"date":1984,"open":1980,"high":1737,"low":1985,"close":1986,"change":266,"percent_change":1057,"volume":1058,"transactions":9,"vwap":1986},"2025-09-23",32.029999,32.080002,{"date":1988,"open":1760,"high":1759,"low":1979,"close":1989,"change":1990,"percent_change":296,"volume":1153,"transactions":9,"vwap":1989},"2025-09-22",32.21,0.241,{"date":1992,"open":1993,"high":1993,"low":1993,"close":1993,"change":1994,"percent_change":1166,"volume":1995,"transactions":9,"vwap":1993},"2025-09-19",31.969,0.143,200,{"date":1997,"open":1998,"high":1999,"low":1998,"close":2000,"change":2001,"percent_change":2002,"volume":1795,"transactions":9,"vwap":2000},"2025-09-18",31.804,31.92,31.826,-0.044,-0.14,{"date":2004,"open":2005,"high":1971,"low":2005,"close":1971,"change":696,"percent_change":256,"volume":2006,"transactions":9,"vwap":1971},"2025-09-17",31.82,3400,{"date":2008,"open":1985,"high":2009,"low":2010,"close":2009,"change":2011,"percent_change":1825,"volume":866,"transactions":9,"vwap":2009},"2025-09-16",32.040001,31.97,-0.011,{"date":2013,"open":2014,"high":1986,"low":2014,"close":2015,"change":2016,"percent_change":2017,"volume":1123,"transactions":9,"vwap":2015},"2025-09-15",31.6,32.050999,0.203,0.64,{"date":2019,"open":2005,"high":2020,"low":2005,"close":2020,"change":1785,"percent_change":166,"volume":2021,"transactions":9,"vwap":2020},"2025-09-12",31.848,1100,{"date":2023,"open":2024,"high":2025,"low":2024,"close":2026,"change":2027,"percent_change":726,"volume":2028,"transactions":9,"vwap":2026},"2025-09-11",31.24,31.79,31.784,0.264,6400,{"date":2030,"open":2031,"high":2032,"low":2033,"close":2034,"change":1640,"percent_change":1780,"volume":775,"transactions":9,"vwap":2034},"2025-09-10",31.58,31.63,31.461,31.52,{"date":2036,"open":2037,"high":2038,"low":2039,"close":2040,"change":735,"percent_change":1805,"volume":1377,"transactions":9,"vwap":2040},"2025-09-09",31.335,31.35,31.291,31.325,{"date":2042,"open":2043,"high":2044,"low":2045,"close":2046,"change":2047,"percent_change":2017,"volume":745,"transactions":9,"vwap":2046},"2025-09-08",31.34,31.42,31.27,31.395,0.199,{"date":2049,"open":2050,"high":2050,"low":2051,"close":2052,"change":554,"percent_change":585,"volume":2053,"transactions":9,"vwap":2052},"2025-09-05",31.3,31.061001,31.196,5700,{"date":2055,"open":2056,"high":2057,"low":2058,"close":2059,"change":1838,"percent_change":1839,"volume":840,"transactions":9,"vwap":2059},"2025-09-04",30.92,30.97,30.87,30.94,{"date":2061,"open":2062,"high":2062,"low":2063,"close":2064,"change":995,"percent_change":1166,"volume":1635,"transactions":9,"vwap":2064},"2025-09-03",30.956,30.9,30.918,{"date":2066,"open":2067,"high":2067,"low":2068,"close":2069,"change":2070,"percent_change":1805,"volume":1479,"transactions":9,"vwap":2069},"2025-09-02",30.82,30.68,30.781,-0.069,{"date":2072,"open":2058,"high":2058,"low":2073,"close":2073,"change":735,"percent_change":287,"volume":174,"transactions":9,"vwap":2073},"2025-08-29",30.85,{"date":2075,"open":2076,"high":2056,"low":2076,"close":2056,"change":2077,"percent_change":100,"volume":880,"transactions":9,"vwap":2056},"2025-08-28",30.8,0.172,{"date":2079,"open":2080,"high":2081,"low":2082,"close":2082,"change":1095,"percent_change":1478,"volume":759,"transactions":9,"vwap":2082},"2025-08-27",30.75,30.84,30.748,{"date":2084,"open":2085,"high":2085,"low":2086,"close":2087,"change":604,"percent_change":605,"volume":887,"transactions":9,"vwap":2087},"2025-08-26",30.77,30.671,30.711,{"date":2089,"open":2056,"high":2056,"low":2090,"close":2090,"change":2091,"percent_change":2092,"volume":887,"transactions":9,"vwap":2090},"2025-08-25",30.715,-0.285,-0.92,{"date":2094,"open":2095,"high":2095,"low":2096,"close":2096,"change":2097,"percent_change":2098,"volume":751,"transactions":9,"vwap":2096},"2025-08-22",31.040001,31,0.532,1.75,{"date":2100,"open":2101,"high":2101,"low":2102,"close":2102,"change":2103,"percent_change":537,"volume":1699,"transactions":9,"vwap":2102},"2025-08-21",30.56,30.468,0.008,{"date":2105,"open":2106,"high":2107,"low":2106,"close":2108,"change":1016,"percent_change":1839,"volume":1276,"transactions":9,"vwap":2108},"2025-08-20",30.25,30.63,30.46,{"date":2110,"open":2111,"high":2111,"low":2112,"close":2113,"change":413,"percent_change":2114,"volume":782,"transactions":9,"vwap":2113},"2025-08-19",30.64,30.38,30.44,-0.69,{"date":2116,"open":2117,"high":2118,"low":2119,"close":2118,"change":872,"percent_change":70,"volume":1074,"transactions":9,"vwap":2118},"2025-08-18",30.6,30.65,30.485,{"date":2121,"open":2122,"high":2122,"low":2123,"close":2123,"change":2124,"percent_change":811,"volume":803,"transactions":9,"vwap":2123},"2025-08-15",30.67,30.585,-0.026,{"date":2126,"open":2107,"high":2107,"low":2127,"close":2128,"change":2129,"percent_change":2130,"volume":997,"transactions":9,"vwap":2128},"2025-08-14",30.57,30.611,-0.158,-0.51,{"date":2132,"open":2133,"high":2134,"low":2118,"close":2135,"change":2136,"percent_change":1135,"volume":984,"transactions":9,"vwap":2135},"2025-08-13",30.7,30.78,30.769,0.128,{"date":2138,"open":2139,"high":2140,"low":2141,"close":2140,"change":1615,"percent_change":110,"volume":1629,"transactions":9,"vwap":2140},"2025-08-12",30.59,30.641,30.52,{"date":2143,"open":2127,"high":2144,"low":2145,"close":2145,"change":2146,"percent_change":2147,"volume":1635,"transactions":9,"vwap":2145},"2025-08-11",30.58,30.421,0.001,0,{"date":2149,"open":2150,"high":2150,"low":2151,"close":2151,"change":1016,"percent_change":1839,"volume":1117,"transactions":9,"vwap":2151},"2025-08-08",30.55,30.42,{"date":2153,"open":2154,"high":2155,"low":2154,"close":2156,"change":1158,"percent_change":1347,"volume":1236,"transactions":9,"vwap":2156},"2025-08-07",30.29,30.5,30.4,{"date":2158,"open":2159,"high":2160,"low":2159,"close":2160,"change":1388,"percent_change":2161,"volume":1806,"transactions":9,"vwap":2160},"2025-08-06",29.89,30.32,1.01,{"date":2163,"open":2164,"high":2164,"low":2165,"close":2166,"change":2167,"percent_change":1298,"volume":2168,"transactions":9,"vwap":2166},"2025-08-05",30.12,29.96,30.016001,-0.033,3500,{"date":2170,"open":2171,"high":2172,"low":2173,"close":2172,"change":1570,"percent_change":774,"volume":1228,"transactions":9,"vwap":2172},"2025-08-04",30,30.049,29.94,{"date":2175,"open":2176,"high":2177,"low":2178,"close":2179,"change":839,"percent_change":266,"volume":1117,"transactions":9,"vwap":2179},"2025-08-01",29.725,29.77,29.581,29.675,{"date":2181,"open":2182,"high":2182,"low":2183,"close":2184,"change":811,"percent_change":1213,"volume":2185,"transactions":9,"vwap":2184},"2025-07-31",29.91,29.7,29.715,13600,{"date":2187,"open":2188,"high":2189,"low":2177,"close":2190,"change":2191,"percent_change":2192,"volume":745,"transactions":9,"vwap":2190},"2025-07-30",30.051001,30.07,29.795,-0.288,-0.96,{"date":2194,"open":2195,"high":2196,"low":2197,"close":2198,"change":2199,"percent_change":51,"volume":1153,"transactions":9,"vwap":2198},"2025-07-29",30.1,30.16,30.030001,30.083,0.053,{"date":2201,"open":2202,"high":2202,"low":2203,"close":2197,"change":1085,"percent_change":1141,"volume":967,"transactions":9,"vwap":2197},"2025-07-28",30.18,29.98,{"date":2205,"open":2206,"high":2206,"low":2207,"close":2208,"change":2209,"percent_change":256,"volume":1677,"transactions":9,"vwap":2208},"2025-07-25",30.3,30.17,30.226,-0.16,{"date":2211,"open":2113,"high":2113,"low":2212,"close":2213,"change":2214,"percent_change":1805,"volume":866,"transactions":9,"vwap":2213},"2025-07-24",30.34,30.386,-0.066,{"date":2216,"open":2108,"high":2217,"low":2218,"close":2219,"change":2220,"percent_change":2221,"volume":1795,"transactions":9,"vwap":2219},"2025-07-23",30.47,30.41,30.452,0.097,0.32,{"date":2223,"open":2202,"high":2224,"low":2164,"close":2225,"change":2226,"percent_change":1671,"volume":1795,"transactions":9,"vwap":2225},"2025-07-22",30.37,30.355,0.284,{"date":2228,"open":2195,"high":2229,"low":2230,"close":2231,"change":51,"percent_change":1634,"volume":2232,"transactions":9,"vwap":2231},"2025-07-21",30.26,30.02,30.070999,3200,{"date":2234,"open":2235,"high":2236,"low":2237,"close":2237,"change":2238,"percent_change":468,"volume":2239,"transactions":9,"vwap":2237},"2025-07-18",29.93,29.959,29.891,0.015,1200,{"date":2241,"open":2242,"high":2243,"low":2244,"close":2243,"change":2245,"percent_change":2246,"volume":745,"transactions":9,"vwap":2243},"2025-07-17",29.82,29.876,29.78,0.052,0.17,{"date":2248,"open":2249,"high":2250,"low":2249,"close":2251,"change":2252,"percent_change":385,"volume":1635,"transactions":9,"vwap":2251},"2025-07-16",29.51,29.865,29.824,0.162,{"date":2254,"open":2255,"high":2255,"low":2256,"close":2257,"change":2258,"percent_change":1040,"volume":1123,"transactions":9,"vwap":2257},"2025-07-15",29.88,29.58,29.662,-0.313,{"date":2260,"open":2261,"high":2262,"low":2182,"close":2263,"change":2264,"percent_change":2265,"volume":2266,"transactions":9,"vwap":2263},"2025-07-14",30.01,30.049999,29.975,0.012,0.04,13200,{"date":2268,"open":2269,"high":2270,"low":2271,"close":2272,"change":2016,"percent_change":547,"volume":984,"transactions":9,"vwap":2272},"2025-07-11",29.905,29.99,29.87,29.963,{"date":2274,"open":2275,"high":2276,"low":2277,"close":2276,"change":468,"percent_change":2246,"volume":826,"transactions":9,"vwap":2276},"2025-07-10",29.684,29.76,29.67,{"date":2279,"open":2280,"high":2281,"low":2280,"close":2281,"change":2282,"percent_change":2283,"volume":1372,"transactions":9,"vwap":2281},"2025-07-09",29.61,29.71,0.135,0.46,{"date":2285,"open":2286,"high":2287,"low":2288,"close":2289,"change":2290,"percent_change":266,"volume":1241,"transactions":9,"vwap":2289},"2025-07-08",29.59,29.63,29.471,29.575,-0.038,{"date":2292,"open":2293,"high":2294,"low":2295,"close":2296,"change":2297,"percent_change":643,"volume":2298,"transactions":9,"vwap":2296},"2025-07-07",29.714,29.72,29.561,29.613,-0.226,11400,{"date":2300,"open":2301,"high":2302,"low":2303,"close":2303,"change":2304,"percent_change":1158,"volume":1795,"transactions":9,"vwap":2303},"2025-07-03",29.861,29.9,29.839,0.025,{"date":2306,"open":2307,"high":2159,"low":2308,"close":2309,"change":199,"percent_change":1859,"volume":2310,"transactions":9,"vwap":2309},"2025-07-02",29.75,29.68,29.814,9200,{"date":2312,"open":2313,"high":2313,"low":2314,"close":2315,"change":2316,"percent_change":605,"volume":1123,"transactions":9,"vwap":2315},"2025-07-01",29.73,29.62,29.654,-0.002,{"date":2318,"open":2319,"high":2183,"low":2319,"close":2320,"change":2321,"percent_change":2017,"volume":2322,"transactions":9,"vwap":2320},"2025-06-30",29.24,29.656,0.189,6900,{"date":2324,"open":2325,"high":2326,"low":2325,"close":2327,"change":1103,"percent_change":287,"volume":1097,"transactions":9,"vwap":2327},"2025-06-27",29.17,29.549,29.467,{"date":2329,"open":2249,"high":2330,"low":2331,"close":2332,"change":2333,"percent_change":966,"volume":1117,"transactions":9,"vwap":2332},"2025-06-26",29.57,29.193,29.535,0.119,{"date":2335,"open":2336,"high":2337,"low":2336,"close":2338,"change":2339,"percent_change":2246,"volume":1289,"transactions":9,"vwap":2338},"2025-06-25",28.4,29.44,29.416,0.049,{"date":2341,"open":2342,"high":2343,"low":2342,"close":2344,"change":2345,"percent_change":2346,"volume":997,"transactions":9,"vwap":2344},"2025-06-24",29.030001,29.409,29.367,-0.178,-0.6,{"date":2348,"open":2349,"high":2350,"low":2351,"close":2350,"change":2352,"percent_change":1780,"volume":2353,"transactions":9,"vwap":2350},"2025-06-23",29.445,29.545,29.4,0.181,7000,{"date":2355,"open":2356,"high":2357,"low":2356,"close":2358,"change":2359,"percent_change":2360,"volume":1525,"transactions":9,"vwap":2358},"2025-06-20",29.3,29.55,29.364,-0.135,-0.46,{"date":2362,"open":2363,"high":2364,"low":2365,"close":2365,"change":2214,"percent_change":1805,"volume":2366,"transactions":9,"vwap":2365},"2025-06-18",29.56,29.698,29.499,17100,{"date":2368,"open":2313,"high":2369,"low":2370,"close":2370,"change":858,"percent_change":2371,"volume":2372,"transactions":9,"vwap":2370},"2025-06-17",29.8,29.565,-0.63,7300,{"date":2374,"open":2375,"high":2235,"low":2375,"close":2376,"change":2377,"percent_change":716,"volume":880,"transactions":9,"vwap":2376},"2025-06-16",28.79,29.752,0.017,{"date":2379,"open":2380,"high":2381,"low":2380,"close":2382,"change":440,"percent_change":696,"volume":880,"transactions":9,"vwap":2382},"2025-06-13",28.9,29.848,29.735,{"date":2384,"open":2385,"high":2385,"low":2386,"close":2387,"change":950,"percent_change":1594,"volume":1677,"transactions":9,"vwap":2387},"2025-06-12",29.83,29.772,29.785,{"date":2389,"open":2390,"high":2391,"low":2390,"close":2392,"change":2393,"percent_change":996,"volume":1635,"transactions":9,"vwap":2392},"2025-06-11",28.87,29.769,29.634,0.108,{"date":2395,"open":2396,"high":2287,"low":2396,"close":2397,"change":2398,"percent_change":440,"volume":984,"transactions":9,"vwap":2397},"2025-06-10",28.85,29.526,-0.014,{"date":2400,"open":2401,"high":2286,"low":2401,"close":2402,"change":1158,"percent_change":316,"volume":1117,"transactions":9,"vwap":2402},"2025-06-09",29.19,29.54,{"date":2404,"open":2405,"high":2405,"low":2406,"close":2407,"change":2408,"percent_change":1786,"volume":1399,"transactions":9,"vwap":2407},"2025-06-06",29.585,29.39,29.46,0.055,{"date":2410,"open":2396,"high":2411,"low":2396,"close":2412,"change":2413,"percent_change":943,"volume":1228,"transactions":9,"vwap":2412},"2025-06-05",29.609,29.405,-0.043,{"date":2415,"open":2416,"high":2417,"low":2418,"close":2418,"change":2419,"percent_change":716,"volume":1079,"transactions":9,"vwap":2418},"2025-06-04",29.49,29.639,29.448,0.018,{"date":2421,"open":2422,"high":2423,"low":2422,"close":2423,"change":1382,"percent_change":115,"volume":832,"transactions":9,"vwap":2423},"2025-06-03",29.325,29.43,{"date":2425,"open":2426,"high":2427,"low":2319,"close":2428,"change":2429,"percent_change":1050,"volume":1276,"transactions":9,"vwap":2428},"2025-06-02",29.31,29.385,29.328,0.188,{"date":2431,"open":2432,"high":2433,"low":2342,"close":2434,"change":2435,"percent_change":2436,"volume":1635,"transactions":9,"vwap":2434},"2025-05-30",29.11,29.26,29.14,0.004,0.01,{"date":2438,"open":2401,"high":2439,"low":2440,"close":2441,"change":1096,"percent_change":506,"volume":984,"transactions":9,"vwap":2441},"2025-05-29",29.33,29.049999,29.136,{"date":2443,"open":2444,"high":2444,"low":2342,"close":2445,"change":943,"percent_change":2130,"volume":2446,"transactions":9,"vwap":2445},"2025-05-28",29.23,29.035999,9300,{"date":2448,"open":2449,"high":2407,"low":2450,"close":2451,"change":1501,"percent_change":266,"volume":2452,"transactions":9,"vwap":2451},"2025-05-27",29.29,29.12,29.186,8700,{"date":2454,"open":2455,"high":2456,"low":2455,"close":2457,"change":2458,"percent_change":1347,"volume":901,"transactions":9,"vwap":2457},"2025-05-23",29,29.37,29.225,0.077,{"date":2460,"open":2444,"high":2433,"low":2461,"close":2461,"change":2462,"percent_change":1010,"volume":2463,"transactions":9,"vwap":2461},"2025-05-22",29.148,-0.076,700,{"date":2465,"open":2466,"high":2406,"low":2467,"close":2468,"change":1524,"percent_change":1298,"volume":1167,"transactions":9,"vwap":2468},"2025-05-21",29.28,29.22,29.224,{"date":2470,"open":2471,"high":2449,"low":2472,"close":2473,"change":2474,"percent_change":37,"volume":1153,"transactions":9,"vwap":2473},"2025-05-20",29.1,28.82,29.255,0.191,{"date":2476,"open":2477,"high":2478,"low":2477,"close":2479,"change":1951,"percent_change":2480,"volume":1024,"transactions":9,"vwap":2479},"2025-05-19",28.96,29.07,29.063999,0.79,{"date":2482,"open":2396,"high":2483,"low":2484,"close":2485,"change":2486,"percent_change":2436,"volume":2487,"transactions":9,"vwap":2485},"2025-05-16",28.88,28.73,28.835,0.002,12200,{"date":2489,"open":2472,"high":2490,"low":2472,"close":2490,"change":2491,"percent_change":1728,"volume":997,"transactions":9,"vwap":2490},"2025-05-15",28.833,0.293,{"date":2493,"open":2494,"high":2494,"low":2495,"close":2496,"change":1832,"percent_change":1922,"volume":928,"transactions":9,"vwap":2496},"2025-05-14",28.65,28.48,28.54,{"date":2498,"open":2499,"high":2396,"low":2499,"close":2396,"change":2500,"percent_change":865,"volume":1539,"transactions":9,"vwap":2396},"2025-05-13",28.47,0.31,{"date":2502,"open":2503,"high":2503,"low":2504,"close":2496,"change":2505,"percent_change":2506,"volume":1117,"transactions":9,"vwap":2496},"2025-05-12",28.91,28.46,-0.378,-1.31,{"date":2508,"open":2477,"high":2477,"low":2509,"close":2510,"change":2352,"percent_change":120,"volume":1377,"transactions":9,"vwap":2510},"2025-05-09",28.84,28.918,{"date":2512,"open":2380,"high":2380,"low":2513,"close":2514,"change":1403,"percent_change":943,"volume":1153,"transactions":9,"vwap":2514},"2025-05-08",28.7,28.737,{"date":2516,"open":2517,"high":2518,"low":2519,"close":2519,"change":2520,"percent_change":2521,"volume":908,"transactions":9,"vwap":2519},"2025-05-07",28.86,28.89,28.779,-0.111,-0.38,{"date":2523,"open":2524,"high":2525,"low":2526,"close":2518,"change":2527,"percent_change":1110,"volume":1241,"transactions":9,"vwap":2518},"2025-05-06",28.81,28.95,28.72,0.273,{"date":2529,"open":176,"high":2530,"low":176,"close":2531,"change":2264,"percent_change":2265,"volume":2532,"transactions":9,"vwap":2531},"2025-05-05",28.656,28.617,4800,{"date":2534,"open":2535,"high":2536,"low":2537,"close":2536,"change":2538,"percent_change":565,"volume":174,"transactions":9,"vwap":2536},"2025-05-02",28.551,28.605,28.55,0.042,{"date":2540,"open":2541,"high":2542,"low":2543,"close":2544,"change":1518,"percent_change":2545,"volume":1629,"transactions":9,"vwap":2544},"2025-05-01",28.552,28.62,28.53,28.563,-0.37,{"date":2547,"open":2548,"high":2549,"low":2543,"close":2549,"change":942,"percent_change":736,"volume":866,"transactions":9,"vwap":2549},"2025-04-30",28.59,28.669,{"date":2551,"open":2517,"high":2517,"low":2552,"close":2553,"change":1157,"percent_change":802,"volume":1629,"transactions":9,"vwap":2553},"2025-04-29",28.655,28.725,{"date":2555,"open":2556,"high":2557,"low":2558,"close":2557,"change":2559,"percent_change":1658,"volume":880,"transactions":9,"vwap":2557},"2025-04-28",28.56,28.694,28.541,0.111,{"date":2561,"open":2543,"high":2562,"low":2563,"close":2562,"change":2564,"percent_change":921,"volume":2565,"transactions":9,"vwap":2562},"2025-04-25",28.583,28.43,-0.165,1900,{"date":2567,"open":2568,"high":2569,"low":2568,"close":2569,"change":2570,"percent_change":1110,"volume":751,"transactions":9,"vwap":2569},"2025-04-24",28.598,28.748,0.271,{"date":180,"open":2548,"high":2494,"low":2572,"close":2573,"change":2574,"percent_change":1057,"volume":1457,"transactions":9,"vwap":2573},28.41,28.477,-0.113]