[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-ROMO":3,"homepage-market-summary":28,"stock-historical-ROMO":171},{"ticker":4,"date":5,"profile":6,"dividend":12,"quote":16},"ROMO","2026-10-06",{"name":7,"exchange":8,"sector":9,"industry":10,"description":9,"ceo":9,"employees":9,"headquarters":9,"founded":9,"is_fund":11,"issuer":9,"category":9},"Strategy Shares Newfound\u002FReSolve Robust Momentum ETF","Cboe BZX",null,"ETF",true,{"dividend_yield":13,"annual_dividend":14,"frequency":15,"next_ex_date":9},8.1235,2.817643,"Annual",{"close":17,"open":18,"high":18,"low":17,"prev_close":19,"change":20,"percent_change":21,"volume":22,"transactions":9,"vwap":9,"high_52w":23,"low_52w":24,"avg_volume_52w":25,"range_52w_percent":26,"record_count":27},34.6444,34.685,34.509,0.1354,0.39,809.7517,35.13,30.46,2488.3582869043826,89.6,1739,{"status":29,"indices":30,"watchlist":74,"sectors":96,"benchmarks":151},"success",[31,40,47,54,60,67],{"symbol":32,"name":33,"price":34,"change":35,"pct_change":36,"is_up":37,"sparkline":38,"date":39},"SPX","S&P 500",7801.77,-17.16,-0.22,false,"0.0,13.9 2.3,10.5 4.6,12.4 6.9,14.2 9.3,16.0 11.6,11.5 13.9,10.8 16.2,4.8 18.5,4.8 20.8,7.9 23.2,8.0 25.5,6.0 27.8,9.1 30.1,9.8 32.4,10.8 34.7,10.0 37.1,7.0 39.4,4.4 41.7,2.0 44.0,2.9","2026-10-07",{"symbol":41,"name":42,"price":43,"change":44,"pct_change":45,"is_up":37,"sparkline":46,"date":39},"NDX","NASDAQ 100",31160.08,-64.4,-0.21,"0.0,15.0 2.3,13.4 4.6,14.8 6.9,16.0 9.3,16.0 11.6,12.9 13.9,11.7 16.2,6.5 18.5,5.0 20.8,6.6 23.2,6.6 25.5,5.8 27.8,7.8 30.1,7.4 32.4,7.0 34.7,6.4 37.1,4.6 39.4,2.9 41.7,2.0 44.0,2.4",{"symbol":48,"name":49,"price":50,"change":51,"pct_change":52,"is_up":37,"sparkline":53,"date":39},"DJI","DOW JONES",51180,-341,-0.66,"0.0,6.3 2.3,2.0 4.6,3.3 6.9,6.0 9.3,11.3 11.6,8.7 13.9,9.5 16.2,6.4 18.5,8.0 20.8,10.9 23.2,12.3 25.5,8.2 27.8,11.2 30.1,12.3 32.4,16.0 34.7,15.8 37.1,13.7 39.4,13.0 41.7,10.8 44.0,13.7",{"symbol":55,"name":56,"price":57,"change":58,"pct_change":36,"is_up":37,"sparkline":59,"date":39},"COMP","NASDAQ Composite",27538.69,-61.2,"0.0,15.1 2.3,12.9 4.6,14.2 6.9,16.0 9.3,16.0 11.6,12.2 13.9,11.3 16.2,6.1 18.5,5.1 20.8,7.7 23.2,7.7 25.5,6.6 27.8,8.7 30.1,8.9 32.4,8.4 34.7,8.3 37.1,5.5 39.4,3.1 41.7,2.0 44.0,2.5",{"symbol":61,"name":62,"price":63,"change":64,"pct_change":65,"is_up":37,"sparkline":66,"date":39},"RUT","RUSSELL 2000",2777,-36.4,-1.29,"0.0,3.5 2.3,2.0 4.6,4.2 6.9,6.7 9.3,8.2 11.6,6.3 13.9,8.0 16.2,6.1 18.5,4.1 20.8,10.7 23.2,11.0 25.5,10.7 27.8,13.1 30.1,14.4 32.4,15.8 34.7,14.3 37.1,11.2 39.4,8.9 41.7,11.4 44.0,16.0",{"symbol":68,"name":69,"price":70,"change":71,"pct_change":72,"is_up":11,"sparkline":73,"date":39},"VIX","CBOE VIX",15.08,0.07,0.47,"0.0,2.0 2.3,9.7 4.6,4.9 6.9,4.5 9.3,2.5 11.6,11.3 13.9,13.7 16.2,13.5 18.5,16.0 20.8,12.3 23.2,10.4 25.5,13.5 27.8,8.8 30.1,8.9 32.4,7.8 34.7,7.6 37.1,11.8 39.4,10.9 41.7,12.9 44.0,12.6",[75,82,89],{"symbol":76,"name":77,"price":78,"change":79,"pct_change":80,"is_up":37,"sparkline":81,"date":39},"NVDA","NVIDIA Corp",237.36,-1.88,-0.79,"0.0,16.0 7.3,14.6 14.7,11.8 22.0,8.2 29.3,2.4 36.7,2.0 44.0,4.2",{"symbol":83,"name":84,"price":85,"change":86,"pct_change":87,"is_up":11,"sparkline":88,"date":39},"AAPL","Apple Inc",336.67,3.04,0.91,"0.0,16.0 7.3,9.0 14.7,14.2 22.0,7.7 29.3,9.3 36.7,7.9 44.0,2.0",{"symbol":90,"name":91,"price":92,"change":93,"pct_change":94,"is_up":37,"sparkline":95,"date":39},"TSLA","Tesla Inc",377.75,-2.93,-0.77,"0.0,16.0 7.3,15.0 14.7,15.4 22.0,7.1 29.3,3.0 36.7,2.0 44.0,3.5",[97,102,107,112,117,122,127,132,137,141,146],{"name":98,"etf":99,"change":100,"price":101,"is_up":37},"Technology","XLK",-0.3,201.39,{"name":103,"etf":104,"change":105,"price":106,"is_up":37},"Financials","XLF",-0.48,53.75,{"name":108,"etf":109,"change":110,"price":111,"is_up":11},"Healthcare","XLV",1.03,168.81,{"name":113,"etf":114,"change":115,"price":116,"is_up":37},"Consumer Cycl","XLY",-0.32,111.36,{"name":118,"etf":119,"change":120,"price":121,"is_up":37},"Consumer Staples","XLP",-0.12,81.7,{"name":123,"etf":124,"change":125,"price":126,"is_up":37},"Energy","XLE",-0.58,63.38,{"name":128,"etf":129,"change":130,"price":131,"is_up":37},"Industrials","XLI",-2.18,167.84,{"name":133,"etf":134,"change":135,"price":136,"is_up":37},"Materials","XLB",-1.51,48.98,{"name":138,"etf":139,"change":65,"price":140,"is_up":37},"Real Estate","XLRE",40.57,{"name":142,"etf":143,"change":144,"price":145,"is_up":37},"Utilities","XLU",-0.02,41.15,{"name":147,"etf":148,"change":149,"price":150,"is_up":37},"Comm Services","XLC",-0.35,111.26,[152,157,162,167],{"ticker":153,"name":154,"price":155,"change":156,"is_up":37},"SPY","SPDR S&P 500 ETF",777.22,-0.24,{"ticker":158,"name":159,"price":160,"change":161,"is_up":37},"QQQ","Invesco QQQ Trust",757.73,-0.25,{"ticker":163,"name":164,"price":165,"change":166,"is_up":37},"DIA","SPDR Dow Jones ETF",511.02,-0.69,{"ticker":168,"name":169,"price":170,"change":65,"is_up":37},"IWM","iShares Russell 2000",277.7,{"ticker":4,"total_count":172,"page":173,"page_size":174,"total_pages":173,"summary":175,"data":181},365,1,1000,{"period_high":23,"period_low":176,"average_volume":177,"total_volume":178,"period_return":179,"latest_close":17,"start_date":180,"end_date":5},30.13,3203,1169077.930013,13.48,"2025-04-24",[182,185,194,204,213,221,230,239,247,257,264,274,282,290,297,306,314,324,331,341,349,357,367,373,381,390,398,405,412,420,428,435,445,453,461,468,476,486,494,502,508,516,524,530,538,545,552,560,567,576,585,593,601,609,616,625,632,640,645,653,661,670,676,683,692,698,703,709,717,723,728,732,738,742,747,752,759,766,773,779,784,791,797,804,811,816,820,823,829,834,839,844,848,853,859,863,868,876,883,887,892,898,904,908,912,917,922,930,936,944,949,956,960,966,970,976,983,991,998,1004,1011,1017,1021,1026,1030,1035,1041,1048,1052,1059,1064,1072,1077,1083,1090,1098,1103,1108,1113,1117,1123,1128,1135,1142,1148,1155,1160,1167,1173,1179,1185,1191,1197,1205,1212,1215,1218,1223,1229,1232,1237,1242,1247,1252,1257,1263,1269,1274,1280,1283,1290,1295,1302,1309,1314,1319,1323,1329,1337,1344,1352,1358,1365,1370,1378,1383,1387,1392,1399,1408,1414,1421,1427,1433,1441,1446,1450,1456,1461,1466,1472,1477,1482,1488,1496,1501,1507,1513,1518,1522,1527,1532,1537,1542,1545,1552,1556,1562,1568,1573,1576,1583,1588,1593,1599,1605,1608,1613,1618,1623,1626,1633,1637,1641,1647,1652,1655,1661,1663,1666,1670,1675,1679,1684,1687,1691,1695,1700,1705,1711,1715,1719,1722,1726,1730,1734,1737,1741,1745,1751,1755,1759,1764,1769,1773,1778,1781,1786,1790,1796,1800,1803,1807,1811,1815,1819,1825,1830,1836,1840,1844,1847,1852,1857,1861,1867,1870,1874,1876,1879,1884,1888,1893,1897,1903,1908,1914,1918,1923,1928,1932,1936,1944,1949,1957,1960,1966,1971,1975,1980,1985,1990,1997,2000,2004,2007,2014,2018,2022,2026,2031,2035,2039,2045,2050,2056,2062,2066,2071,2076,2084,2088,2094,2098,2104,2109,2112,2116,2121,2126,2131,2136,2141,2146,2150,2155,2161,2164,2167,2172,2176,2182,2187,2192,2196,2201,2207,2210,2213,2217,2221,2226,2228,2232,2236],{"date":5,"open":18,"high":18,"low":17,"close":17,"change":20,"percent_change":21,"volume":22,"transactions":183,"vwap":184},41,34.684,{"date":186,"open":187,"high":188,"low":187,"close":19,"change":189,"percent_change":190,"volume":191,"transactions":192,"vwap":193},"2026-10-05",34.485,34.64,0.1691,0.49,1620.133576,37,34.5344,{"date":195,"open":196,"high":197,"low":198,"close":197,"change":199,"percent_change":200,"volume":201,"transactions":202,"vwap":203},"2026-10-02",34.31,34.3399,34.22,0.2928,0.86,792.1627,29,34.2684,{"date":205,"open":206,"high":207,"low":206,"close":208,"change":209,"percent_change":115,"volume":210,"transactions":211,"vwap":212},"2026-10-01",33.87,34.05,34.0471,-0.1093,17627.9297,38,33.8827,{"date":214,"open":215,"high":215,"low":216,"close":216,"change":217,"percent_change":115,"volume":218,"transactions":219,"vwap":220},"2026-09-30",34.33,34.1564,-0.1105,140.1627,20,34.3236,{"date":222,"open":223,"high":224,"low":223,"close":224,"change":225,"percent_change":226,"volume":227,"transactions":228,"vwap":229},"2026-09-29",34.175,34.2669,-0.0931,-0.27,4792.1627,23,34.2261,{"date":231,"open":232,"high":233,"low":234,"close":233,"change":235,"percent_change":52,"volume":236,"transactions":237,"vwap":238},"2026-09-28",34.34,34.36,34.255,-0.2282,977.1627,28,34.338,{"date":240,"open":241,"high":241,"low":241,"close":241,"change":242,"percent_change":243,"volume":244,"transactions":245,"vwap":246},"2026-09-25",34.5882,0.2502,0.73,54.4807,21,34.4846,{"date":248,"open":249,"high":250,"low":251,"close":238,"change":252,"percent_change":253,"volume":254,"transactions":255,"vwap":256},"2026-09-24",34.39,34.4,34.25,-0.0639,-0.19,4657.525654,30,34.2617,{"date":258,"open":250,"high":259,"low":250,"close":259,"change":260,"percent_change":261,"volume":262,"transactions":228,"vwap":263},"2026-09-23",34.4019,-0.4301,-1.23,2195.1627,34.4018,{"date":265,"open":266,"high":267,"low":268,"close":267,"change":269,"percent_change":270,"volume":271,"transactions":272,"vwap":273},"2026-09-22",34.79,34.832,34.745,0.068,0.2,3478.5428,45,34.7782,{"date":275,"open":276,"high":276,"low":276,"close":276,"change":277,"percent_change":278,"volume":279,"transactions":280,"vwap":281},"2026-09-21",34.764,0.4782,1.39,22.1627,19,34.6322,{"date":283,"open":284,"high":285,"low":284,"close":285,"change":286,"percent_change":36,"volume":287,"transactions":288,"vwap":289},"2026-09-18",34.11,34.2858,-0.0742,1137.1627,25,34.1244,{"date":291,"open":233,"high":233,"low":233,"close":233,"change":292,"percent_change":293,"volume":294,"transactions":295,"vwap":296},"2026-09-17",0.3327,0.98,1016.1627,18,34.3602,{"date":298,"open":299,"high":300,"low":301,"close":301,"change":302,"percent_change":149,"volume":303,"transactions":304,"vwap":305},"2026-09-16",34.26,34.2601,34.0273,-0.1187,1807.1627,24,34.1814,{"date":307,"open":308,"high":308,"low":308,"close":308,"change":309,"percent_change":310,"volume":311,"transactions":312,"vwap":313},"2026-09-15",34.146,-0.1629,-0.47,118.1627,26,34.1198,{"date":315,"open":316,"high":316,"low":317,"close":318,"change":319,"percent_change":320,"volume":321,"transactions":322,"vwap":323},"2026-09-14",34.35,34.3,34.3089,-0.2466,-0.71,4818.1627,32,34.2997,{"date":325,"open":326,"high":326,"low":326,"close":326,"change":327,"percent_change":328,"volume":329,"transactions":280,"vwap":330},"2026-09-11",34.5555,0.325,0.95,76.1627,34.5408,{"date":332,"open":333,"high":334,"low":335,"close":335,"change":336,"percent_change":337,"volume":338,"transactions":339,"vwap":340},"2026-09-10",34.295,34.305,34.2305,-0.2838,-0.82,5668.3667,62,34.2815,{"date":342,"open":343,"high":343,"low":344,"close":344,"change":345,"percent_change":346,"volume":347,"transactions":245,"vwap":348},"2026-09-09",34.605,34.5143,-0.2519,-0.72,462.3947,34.6035,{"date":350,"open":351,"high":351,"low":352,"close":352,"change":353,"percent_change":354,"volume":355,"transactions":237,"vwap":356},"2026-09-08",34.8,34.7662,-0.1896,-0.54,1927.1627,34.806,{"date":358,"open":359,"high":360,"low":361,"close":362,"change":363,"percent_change":364,"volume":365,"transactions":202,"vwap":366},"2026-09-04",34.94,34.96,34.92,34.9558,-0.0179,-0.05,958.1627,34.9448,{"date":368,"open":369,"high":369,"low":369,"close":369,"change":370,"percent_change":110,"volume":371,"transactions":295,"vwap":372},"2026-09-03",34.9737,0.3569,33.020047,34.9391,{"date":374,"open":375,"high":188,"low":375,"close":376,"change":377,"percent_change":378,"volume":379,"transactions":237,"vwap":380},"2026-09-02",34.5,34.6168,0.1668,0.48,435.192856,34.5799,{"date":382,"open":383,"high":383,"low":384,"close":384,"change":385,"percent_change":386,"volume":387,"transactions":388,"vwap":389},"2026-09-01",34.59,34.45,-0.2804,-0.81,2300.867357,31,34.5148,{"date":391,"open":392,"high":393,"low":392,"close":393,"change":394,"percent_change":395,"volume":396,"transactions":304,"vwap":397},"2026-08-31",34.72,34.7304,-0.0904,-0.26,1138.519274,34.7172,{"date":399,"open":266,"high":400,"low":266,"close":401,"change":402,"percent_change":156,"volume":403,"transactions":304,"vwap":404},"2026-08-28",34.88,34.8208,-0.0842,814.6632,34.8565,{"date":406,"open":351,"high":360,"low":351,"close":407,"change":408,"percent_change":409,"volume":410,"transactions":245,"vwap":411},"2026-08-27",34.905,0.0934,0.27,887.520098,34.8787,{"date":413,"open":414,"high":414,"low":415,"close":415,"change":416,"percent_change":417,"volume":418,"transactions":304,"vwap":419},"2026-08-26",34.815,34.8116,-0.0703,-0.2,300.490935,34.8256,{"date":421,"open":422,"high":423,"low":422,"close":423,"change":424,"percent_change":425,"volume":426,"transactions":228,"vwap":427},"2026-08-25",34.86,34.8819,0.1843,0.53,305.8638,34.8373,{"date":429,"open":430,"high":430,"low":430,"close":430,"change":431,"percent_change":432,"volume":433,"transactions":280,"vwap":434},"2026-08-24",34.6976,-0.097,-0.28,52.606,34.6865,{"date":436,"open":437,"high":438,"low":437,"close":439,"change":440,"percent_change":441,"volume":442,"transactions":443,"vwap":444},"2026-08-21",34.73,34.85,34.7946,0.2114,0.61,2997.404,53,34.8093,{"date":446,"open":437,"high":447,"low":448,"close":448,"change":449,"percent_change":450,"volume":451,"transactions":237,"vwap":452},"2026-08-20",34.74,34.5832,-0.1753,-0.5,1075.346,34.7262,{"date":454,"open":455,"high":455,"low":455,"close":455,"change":456,"percent_change":457,"volume":458,"transactions":459,"vwap":460},"2026-08-19",34.7585,0.1019,0.29,50.656,22,34.7433,{"date":462,"open":463,"high":463,"low":463,"close":463,"change":464,"percent_change":465,"volume":466,"transactions":304,"vwap":467},"2026-08-18",34.6566,-0.3226,-0.92,64.255316,34.6918,{"date":469,"open":470,"high":470,"low":471,"close":471,"change":472,"percent_change":473,"volume":474,"transactions":288,"vwap":475},"2026-08-17",35.1,34.9792,-0.0814,-0.23,221.606,35.088,{"date":477,"open":478,"high":470,"low":479,"close":480,"change":481,"percent_change":482,"volume":483,"transactions":484,"vwap":485},"2026-08-14",35.05,35.03,35.0606,-0.0478,-0.14,1720.634,34,35.0604,{"date":487,"open":488,"high":23,"low":478,"close":489,"change":490,"percent_change":491,"volume":492,"transactions":312,"vwap":493},"2026-08-13",35.09,35.1084,0.1741,0.5,1706.606,35.1034,{"date":495,"open":496,"high":497,"low":361,"close":497,"change":498,"percent_change":499,"volume":500,"transactions":388,"vwap":501},"2026-08-12",34.93,34.9343,0.1296,0.37,644.765,34.9266,{"date":503,"open":361,"high":361,"low":504,"close":504,"change":505,"percent_change":120,"volume":506,"transactions":304,"vwap":507},"2026-08-11",34.8047,-0.0414,648.606,34.9011,{"date":509,"open":510,"high":510,"low":511,"close":511,"change":512,"percent_change":513,"volume":514,"transactions":228,"vwap":515},"2026-08-10",34.87,34.8461,-0.1182,-0.34,225,34.8739,{"date":517,"open":518,"high":519,"low":510,"close":519,"change":520,"percent_change":521,"volume":522,"transactions":255,"vwap":523},"2026-08-07",34.915,34.9643,0.2704,0.78,2122.606,34.8959,{"date":525,"open":526,"high":526,"low":526,"close":526,"change":527,"percent_change":395,"volume":528,"transactions":295,"vwap":529},"2026-08-06",34.6939,-0.0893,58.788,34.6514,{"date":531,"open":532,"high":532,"low":533,"close":533,"change":534,"percent_change":535,"volume":536,"transactions":280,"vwap":537},"2026-08-05",34.89,34.7832,-0.0468,-0.13,350.606,34.887,{"date":539,"open":438,"high":438,"low":540,"close":540,"change":541,"percent_change":542,"volume":543,"transactions":202,"vwap":544},"2026-08-04",34.83,0.602,1.76,1136.998,34.8266,{"date":546,"open":547,"high":547,"low":547,"close":547,"change":548,"percent_change":549,"volume":550,"transactions":219,"vwap":551},"2026-08-03",34.228,0.3015,0.89,114.4398,34.1687,{"date":553,"open":554,"high":555,"low":554,"close":555,"change":556,"percent_change":557,"volume":558,"transactions":219,"vwap":559},"2026-07-31",33.77,33.9265,0.094,0.28,1271.4398,33.7825,{"date":561,"open":562,"high":562,"low":562,"close":562,"change":563,"percent_change":564,"volume":565,"transactions":280,"vwap":566},"2026-07-30",33.8325,0.6718,2.03,131.4398,33.7577,{"date":568,"open":569,"high":570,"low":571,"close":571,"change":572,"percent_change":573,"volume":574,"transactions":304,"vwap":575},"2026-07-29",33.25,33.26,33.1607,-0.3767,-1.12,464.4808,33.2462,{"date":577,"open":578,"high":579,"low":580,"close":580,"change":581,"percent_change":582,"volume":583,"transactions":228,"vwap":584},"2026-07-28",33.57,33.64,33.5374,0.0346,0.1,575.4398,33.568,{"date":586,"open":587,"high":588,"low":587,"close":588,"change":589,"percent_change":590,"volume":591,"transactions":295,"vwap":592},"2026-07-27",33.42,33.5028,0.0852,0.25,912.7688,33.4226,{"date":594,"open":595,"high":595,"low":595,"close":595,"change":596,"percent_change":597,"volume":598,"transactions":599,"vwap":600},"2026-07-24",33.4176,0.0776,0.23,130.4398,17,33.4519,{"date":602,"open":603,"high":604,"low":603,"close":604,"change":605,"percent_change":606,"volume":607,"transactions":280,"vwap":608},"2026-07-23",33.315,33.34,-0.4426,-1.31,762.9398,33.3196,{"date":610,"open":611,"high":611,"low":611,"close":611,"change":612,"percent_change":613,"volume":614,"transactions":599,"vwap":615},"2026-07-22",33.7826,0.0063,0.02,78.4398,33.8406,{"date":617,"open":618,"high":619,"low":618,"close":620,"change":621,"percent_change":622,"volume":623,"transactions":295,"vwap":624},"2026-07-21",33.76,33.84,33.7763,0.3758,1.13,711.4398,33.7946,{"date":626,"open":627,"high":627,"low":628,"close":628,"change":629,"percent_change":310,"volume":630,"transactions":219,"vwap":631},"2026-07-20",33.515,33.4005,-0.1588,1142.4398,33.5294,{"date":633,"open":634,"high":634,"low":634,"close":634,"change":635,"percent_change":636,"volume":637,"transactions":638,"vwap":639},"2026-07-17",33.5593,-0.2267,-0.67,14.4398,15,33.4796,{"date":641,"open":642,"high":642,"low":642,"close":642,"change":643,"percent_change":166,"volume":637,"transactions":638,"vwap":644},"2026-07-16",33.786,-0.2342,33.8037,{"date":646,"open":647,"high":648,"low":647,"close":648,"change":649,"percent_change":650,"volume":651,"transactions":599,"vwap":652},"2026-07-15",33.83,34.0202,0.1473,0.43,258.4398,33.8917,{"date":654,"open":655,"high":655,"low":656,"close":656,"change":657,"percent_change":658,"volume":659,"transactions":280,"vwap":660},"2026-07-14",33.905,33.8729,0.1989,0.59,147.4398,33.8919,{"date":662,"open":663,"high":664,"low":665,"close":665,"change":666,"percent_change":667,"volume":668,"transactions":304,"vwap":669},"2026-07-13",33.79,33.8,33.674,-0.33,-0.97,798.4398,33.7877,{"date":671,"open":672,"high":673,"low":672,"close":673,"change":674,"percent_change":190,"volume":675,"transactions":9,"vwap":673},"2026-07-10",33.955,34.0040016,0.165,700,{"date":677,"open":678,"high":678,"low":663,"close":679,"change":680,"percent_change":681,"volume":682,"transactions":9,"vwap":679},"2026-07-09",33.845,33.839,0.19,0.56,500,{"date":684,"open":685,"high":686,"low":687,"close":688,"change":689,"percent_change":690,"volume":691,"transactions":9,"vwap":688},"2026-07-08",33.59,33.68,33.56,33.649,-0.152,-0.45,7600,{"date":693,"open":694,"high":694,"low":695,"close":695,"change":696,"percent_change":80,"volume":697,"transactions":9,"vwap":695},"2026-07-07",33.92,33.801,-0.268,5400,{"date":699,"open":700,"high":700,"low":700,"close":700,"change":701,"percent_change":87,"volume":702,"transactions":9,"vwap":700},"2026-07-06",34.069,0.308,100,{"date":704,"open":705,"high":706,"low":705,"close":706,"change":707,"percent_change":708,"volume":682,"transactions":9,"vwap":706},"2026-07-02",33.6,33.761,0.127,0.38,{"date":710,"open":711,"high":712,"low":713,"close":713,"change":714,"percent_change":715,"volume":716,"transactions":9,"vwap":713},"2026-07-01",33.69,33.74,33.634,-0.121,-0.36,600,{"date":718,"open":711,"high":719,"low":711,"close":719,"change":720,"percent_change":721,"volume":722,"transactions":9,"vwap":719},"2026-06-30",33.755,0.24,0.72,300,{"date":724,"open":725,"high":627,"low":725,"close":627,"change":726,"percent_change":110,"volume":727,"transactions":9,"vwap":627},"2026-06-29",32.65,0.342,70400,{"date":729,"open":730,"high":730,"low":730,"close":730,"change":731,"percent_change":120,"volume":702,"transactions":9,"vwap":730},"2026-06-26",33.173,-0.039,{"date":733,"open":734,"high":734,"low":735,"close":735,"change":736,"percent_change":720,"volume":737,"transactions":9,"vwap":735},"2026-06-25",33.38,33.212,0.08,4800,{"date":739,"open":740,"high":740,"low":740,"close":740,"change":741,"percent_change":226,"volume":702,"transactions":9,"vwap":740},"2026-06-24",33.132,-0.089,{"date":743,"open":744,"high":744,"low":744,"close":744,"change":745,"percent_change":746,"volume":702,"transactions":9,"vwap":744},"2026-06-23",33.221,-0.502,-1.49,{"date":748,"open":618,"high":554,"low":749,"close":749,"change":750,"percent_change":226,"volume":751,"transactions":9,"vwap":749},"2026-06-22",33.723,-0.09,2000,{"date":753,"open":579,"high":754,"low":579,"close":755,"change":756,"percent_change":757,"volume":758,"transactions":9,"vwap":755},"2026-06-18",33.93,33.813,0.311,0.93,1400,{"date":760,"open":761,"high":762,"low":763,"close":763,"change":764,"percent_change":765,"volume":737,"transactions":9,"vwap":763},"2026-06-17",34.049999,34.07,33.502,-0.336,-0.99,{"date":767,"open":768,"high":768,"low":769,"close":770,"change":771,"percent_change":750,"volume":772,"transactions":9,"vwap":770},"2026-06-16",33.95,33.81,33.838,-0.03,1100,{"date":774,"open":775,"high":768,"low":775,"close":776,"change":777,"percent_change":778,"volume":737,"transactions":9,"vwap":776},"2026-06-15",33.82,33.868,0.387,1.16,{"date":780,"open":781,"high":781,"low":781,"close":781,"change":782,"percent_change":783,"volume":702,"transactions":9,"vwap":781},"2026-06-12",33.481,0.135,0.4,{"date":785,"open":786,"high":787,"low":725,"close":787,"change":788,"percent_change":789,"volume":790,"transactions":9,"vwap":787},"2026-06-11",32.8,33.346,0.686,2.1,1600,{"date":792,"open":793,"high":793,"low":794,"close":794,"change":795,"percent_change":796,"volume":722,"transactions":9,"vwap":794},"2026-06-10",32.82,32.66,-0.451,-1.36,{"date":798,"open":799,"high":800,"low":801,"close":800,"change":802,"percent_change":417,"volume":803,"transactions":9,"vwap":800},"2026-06-09",33.029999,33.111,32.95,-0.065,4000,{"date":805,"open":806,"high":806,"low":807,"close":807,"change":808,"percent_change":809,"volume":810,"transactions":9,"vwap":807},"2026-06-08",33.4,33.176,0.087,0.26,200,{"date":812,"open":569,"high":569,"low":813,"close":813,"change":814,"percent_change":815,"volume":722,"transactions":9,"vwap":813},"2026-06-05",33.089001,-0.844,-2.49,{"date":817,"open":554,"high":818,"low":554,"close":818,"change":819,"percent_change":378,"volume":675,"transactions":9,"vwap":818},"2026-06-04",33.933,0.163,{"date":821,"open":554,"high":554,"low":554,"close":554,"change":822,"percent_change":166,"volume":702,"transactions":9,"vwap":554},"2026-06-03",-0.235,{"date":824,"open":694,"high":825,"low":694,"close":826,"change":827,"percent_change":828,"volume":772,"transactions":9,"vwap":826},"2026-06-02",34.14,34.0050011,0.112,0.33,{"date":830,"open":831,"high":831,"low":831,"close":831,"change":832,"percent_change":833,"volume":702,"transactions":9,"vwap":831},"2026-06-01",33.893,-0.036,-0.11,{"date":835,"open":484,"high":484,"low":836,"close":836,"change":837,"percent_change":590,"volume":838,"transactions":9,"vwap":836},"2026-05-29",33.929,0.083,5000,{"date":840,"open":712,"high":841,"low":712,"close":841,"change":842,"percent_change":843,"volume":722,"transactions":9,"vwap":841},"2026-05-28",33.846,0.101,0.3,{"date":845,"open":846,"high":846,"low":846,"close":846,"change":847,"percent_change":417,"volume":702,"transactions":9,"vwap":846},"2026-05-27",33.745,-0.067,{"date":849,"open":850,"high":850,"low":850,"close":850,"change":851,"percent_change":852,"volume":702,"transactions":9,"vwap":850},"2026-05-26",33.812,0.303,0.9,{"date":854,"open":705,"high":705,"low":855,"close":856,"change":857,"percent_change":858,"volume":675,"transactions":9,"vwap":856},"2026-05-22",33.5,33.509,0.048,0.14,{"date":860,"open":587,"high":861,"low":587,"close":861,"change":827,"percent_change":862,"volume":772,"transactions":9,"vwap":861},"2026-05-21",33.461,0.34,{"date":864,"open":865,"high":865,"low":865,"close":865,"change":866,"percent_change":867,"volume":702,"transactions":9,"vwap":865},"2026-05-20",33.349,0.444,1.35,{"date":869,"open":870,"high":871,"low":872,"close":872,"change":873,"percent_change":874,"volume":875,"transactions":9,"vwap":872},"2026-05-19",33.060001,33.15,32.905,-0.249,-0.75,1200,{"date":877,"open":878,"high":878,"low":879,"close":880,"change":881,"percent_change":882,"volume":682,"transactions":9,"vwap":880},"2026-05-18",33.27,33.049999,33.154,0.172,0.52,{"date":884,"open":885,"high":885,"low":885,"close":885,"change":886,"percent_change":135,"volume":702,"transactions":9,"vwap":885},"2026-05-15",32.982,-0.504,{"date":888,"open":889,"high":889,"low":890,"close":890,"change":891,"percent_change":736,"volume":722,"transactions":9,"vwap":890},"2026-05-14",33.52,33.486,0.027,{"date":893,"open":894,"high":895,"low":894,"close":896,"change":897,"percent_change":425,"volume":772,"transactions":9,"vwap":896},"2026-05-13",33.28,33.46,33.459,0.178,{"date":899,"open":900,"high":901,"low":900,"close":901,"change":482,"percent_change":902,"volume":903,"transactions":9,"vwap":901},"2026-05-12",33.099998,33.281,-0.42,1500,{"date":905,"open":906,"high":906,"low":906,"close":906,"change":907,"percent_change":833,"volume":702,"transactions":9,"vwap":906},"2026-05-11",33.421,-0.038,{"date":909,"open":910,"high":896,"low":910,"close":896,"change":843,"percent_change":852,"volume":911,"transactions":9,"vwap":896},"2026-05-08",33.39,900,{"date":913,"open":914,"high":914,"low":914,"close":914,"change":915,"percent_change":916,"volume":702,"transactions":9,"vwap":914},"2026-05-07",33.159,-0.476,-1.42,{"date":918,"open":919,"high":920,"low":919,"close":920,"change":521,"percent_change":921,"volume":758,"transactions":9,"vwap":920},"2026-05-06",33.36,33.635,2.37,{"date":923,"open":924,"high":925,"low":926,"close":927,"change":708,"percent_change":928,"volume":929,"transactions":9,"vwap":927},"2026-05-05",32.74,32.875,32.73,32.855,1.17,1900,{"date":931,"open":932,"high":932,"low":933,"close":933,"change":934,"percent_change":935,"volume":675,"transactions":9,"vwap":933},"2026-05-04",32.71,32.475,-0.377,-1.15,{"date":937,"open":938,"high":939,"low":940,"close":941,"change":942,"percent_change":473,"volume":943,"transactions":9,"vwap":941},"2026-05-01",32.78,32.89,32.77,32.852,-0.075,2500,{"date":945,"open":786,"high":946,"low":786,"close":946,"change":947,"percent_change":948,"volume":174,"transactions":9,"vwap":946},"2026-04-30",32.927,0.682,2.12,{"date":950,"open":951,"high":951,"low":952,"close":953,"change":954,"percent_change":955,"volume":675,"transactions":9,"vwap":953},"2026-04-29",32.365,32.14,32.245,-0.273,-0.84,{"date":957,"open":958,"high":958,"low":958,"close":958,"change":959,"percent_change":715,"volume":702,"transactions":9,"vwap":958},"2026-04-28",32.518,-0.118,{"date":961,"open":962,"high":963,"low":962,"close":963,"change":964,"percent_change":965,"volume":675,"transactions":9,"vwap":963},"2026-04-27",32.52,32.636,-0.055,-0.17,{"date":967,"open":926,"high":926,"low":968,"close":968,"change":969,"percent_change":499,"volume":702,"transactions":9,"vwap":968},"2026-04-24",32.691,0.12,{"date":971,"open":972,"high":972,"low":973,"close":974,"change":975,"percent_change":166,"volume":772,"transactions":9,"vwap":974},"2026-04-23",32.63,32.23,32.571,-0.225,{"date":977,"open":978,"high":978,"low":979,"close":979,"change":980,"percent_change":981,"volume":982,"transactions":9,"vwap":979},"2026-04-22",32.94,32.796,-0.034,-0.1,3800,{"date":984,"open":985,"high":986,"low":987,"close":987,"change":988,"percent_change":989,"volume":990,"transactions":9,"vwap":987},"2026-04-21",33.080002,33.13,32.83,-0.412,-1.24,8800,{"date":992,"open":993,"high":994,"low":993,"close":994,"change":995,"percent_change":996,"volume":997,"transactions":9,"vwap":994},"2026-04-20",33.09,33.242,-0.134,-0.4,400,{"date":999,"open":705,"high":1000,"low":1001,"close":1001,"change":1002,"percent_change":1003,"volume":675,"transactions":9,"vwap":1001},"2026-04-17",33.62,33.376,0.351,1.06,{"date":1005,"open":1006,"high":1006,"low":1007,"close":1008,"change":1009,"percent_change":253,"volume":1010,"transactions":9,"vwap":1008},"2026-04-16",33.11,32.88,33.025002,-0.063,1300,{"date":1012,"open":1013,"high":1014,"low":1013,"close":1014,"change":1015,"percent_change":45,"volume":1016,"transactions":9,"vwap":1014},"2026-04-15",33,33.088001,-0.07,800,{"date":1018,"open":1019,"high":1019,"low":1019,"close":1019,"change":1020,"percent_change":721,"volume":722,"transactions":9,"vwap":1019},"2026-04-14",33.158,0.236,{"date":1022,"open":1023,"high":1024,"low":1023,"close":1024,"change":1025,"percent_change":681,"volume":929,"transactions":9,"vwap":1024},"2026-04-13",32.39,32.922,0.182,{"date":1027,"open":926,"high":924,"low":1028,"close":924,"change":1029,"percent_change":613,"volume":716,"transactions":9,"vwap":924},"2026-04-10",32.68,0.008,{"date":1031,"open":1032,"high":939,"low":1032,"close":1033,"change":1034,"percent_change":36,"volume":929,"transactions":9,"vwap":1033},"2026-04-09",32.35,32.732,-0.073,{"date":1036,"open":1037,"high":1037,"low":1038,"close":1038,"change":1039,"percent_change":1040,"volume":1010,"transactions":9,"vwap":1038},"2026-04-08",32.92,32.805,1.045,3.29,{"date":1042,"open":1043,"high":1044,"low":1045,"close":1044,"change":1046,"percent_change":100,"volume":1047,"transactions":9,"vwap":1044},"2026-04-07",31.75,31.76,31.65,-0.095,1700,{"date":1049,"open":1050,"high":1051,"low":1050,"close":1051,"change":782,"percent_change":650,"volume":997,"transactions":9,"vwap":1051},"2026-04-06",31.8,31.855,{"date":1053,"open":1054,"high":1043,"low":1045,"close":1055,"change":1056,"percent_change":1057,"volume":1058,"transactions":9,"vwap":1055},"2026-04-02",31.7,31.72,-0.181,-0.57,6100,{"date":1060,"open":1061,"high":1061,"low":1061,"close":1061,"change":1062,"percent_change":1063,"volume":702,"transactions":9,"vwap":1061},"2026-04-01",31.901,0.411,1.31,{"date":1065,"open":1066,"high":1067,"low":1068,"close":1067,"change":1069,"percent_change":1070,"volume":1071,"transactions":9,"vwap":1067},"2026-03-31",30.94,31.49,30.86,0.862,2.81,3000,{"date":1073,"open":1074,"high":1074,"low":1075,"close":1075,"change":1076,"percent_change":969,"volume":675,"transactions":9,"vwap":1075},"2026-03-30",30.77,30.628,0.038,{"date":1078,"open":1079,"high":1079,"low":24,"close":1080,"change":1081,"percent_change":1082,"volume":929,"transactions":9,"vwap":1080},"2026-03-27",30.68,30.59,-0.234,-0.76,{"date":1084,"open":1085,"high":1085,"low":1086,"close":1087,"change":1088,"percent_change":1089,"volume":929,"transactions":9,"vwap":1087},"2026-03-26",31.23,30.79,30.824,-0.562,-1.79,{"date":1091,"open":1092,"high":1093,"low":1092,"close":1094,"change":1095,"percent_change":1096,"volume":1097,"transactions":9,"vwap":1094},"2026-03-25",31.31,31.4,31.386,0.386,1.25,2600,{"date":1099,"open":1100,"high":1101,"low":1100,"close":388,"change":473,"percent_change":1102,"volume":790,"transactions":9,"vwap":388},"2026-03-24",30.81,31.208,-0.74,{"date":1104,"open":1085,"high":1105,"low":1085,"close":1085,"change":1106,"percent_change":1107,"volume":929,"transactions":9,"vwap":1085},"2026-03-23",31.355,0.735,2.41,{"date":1109,"open":1079,"high":1079,"low":1110,"close":1110,"change":1111,"percent_change":1112,"volume":722,"transactions":9,"vwap":1110},"2026-03-20",30.495,-0.914,-2.91,{"date":1114,"open":1115,"high":1115,"low":1115,"close":1115,"change":1116,"percent_change":902,"volume":702,"transactions":9,"vwap":1115},"2026-03-19",31.409,-0.131,{"date":1118,"open":1119,"high":1043,"low":1120,"close":1120,"change":1121,"percent_change":65,"volume":1122,"transactions":9,"vwap":1120},"2026-03-18",31.69,31.54,-0.413,2800,{"date":1124,"open":1125,"high":1126,"low":1125,"close":1126,"change":1127,"percent_change":809,"volume":772,"transactions":9,"vwap":1126},"2026-03-17",31.95,31.953,0.082,{"date":1129,"open":1130,"high":1131,"low":1119,"close":1131,"change":1132,"percent_change":1133,"volume":1134,"transactions":9,"vwap":1131},"2026-03-16",31.74,31.871,0.521,1.66,5300,{"date":1136,"open":1055,"high":1137,"low":1138,"close":1139,"change":1140,"percent_change":1141,"volume":1047,"transactions":9,"vwap":1139},"2026-03-13",31.765,31.29,31.35,-0.387,-1.22,{"date":1143,"open":1144,"high":1145,"low":1144,"close":1145,"change":1146,"percent_change":1147,"volume":682,"transactions":9,"vwap":1145},"2026-03-12",31.684,31.737,-0.453,-1.41,{"date":1149,"open":1150,"high":1151,"low":1152,"close":1151,"change":1153,"percent_change":715,"volume":1154,"transactions":9,"vwap":1151},"2026-03-11",32.099998,32.19,31.86,-0.117,3200,{"date":1156,"open":1157,"high":725,"low":1158,"close":1158,"change":1159,"percent_change":590,"volume":1071,"transactions":9,"vwap":1158},"2026-03-10",32.46,32.307,0.079,{"date":1161,"open":1162,"high":1163,"low":1164,"close":1163,"change":1165,"percent_change":1166,"volume":675,"transactions":9,"vwap":1163},"2026-03-09",31.44,32.228,31.27,0.193,0.6,{"date":1168,"open":1169,"high":1169,"low":1170,"close":1171,"change":1172,"percent_change":94,"volume":716,"transactions":9,"vwap":1171},"2026-03-06",32.11,31.99,32.035,-0.247,{"date":1174,"open":1175,"high":1176,"low":1175,"close":1176,"change":1177,"percent_change":1178,"volume":810,"transactions":9,"vwap":1176},"2026-03-05",31.935,32.282,-0.715,-2.17,{"date":1180,"open":1181,"high":1182,"low":1181,"close":1182,"change":1183,"percent_change":1184,"volume":758,"transactions":9,"vwap":1182},"2026-03-04",32.9,32.997,0.397,1.22,{"date":1186,"open":1152,"high":1187,"low":1043,"close":1187,"change":1188,"percent_change":1189,"volume":1190,"transactions":9,"vwap":1187},"2026-03-03",32.6,-1.039,-3.09,3900,{"date":1192,"open":1193,"high":1194,"low":1193,"close":1194,"change":1195,"percent_change":1196,"volume":751,"transactions":9,"vwap":1194},"2026-03-02",33.51,33.639,-0.593,-1.73,{"date":1198,"open":317,"high":1199,"low":1200,"close":1201,"change":1202,"percent_change":1203,"volume":1204,"transactions":9,"vwap":1201},"2026-02-27",34.37,34.080002,34.232,-0.062,-0.18,4400,{"date":1206,"open":1207,"high":317,"low":1208,"close":1209,"change":1210,"percent_change":750,"volume":1211,"transactions":9,"vwap":1209},"2026-02-26",34.135,34.068001,34.294,-0.032,4700,{"date":1213,"open":1214,"high":1214,"low":1214,"close":1214,"change":851,"percent_change":549,"volume":702,"transactions":9,"vwap":1214},"2026-02-25",34.326,{"date":1216,"open":1217,"high":1217,"low":1217,"close":1217,"change":842,"percent_change":843,"volume":702,"transactions":9,"vwap":1217},"2026-02-24",34.022999,{"date":1219,"open":1220,"high":1200,"low":1221,"close":1221,"change":1222,"percent_change":395,"volume":911,"transactions":9,"vwap":1221},"2026-02-23",33.99,33.922,-0.088,{"date":1224,"open":1225,"high":1200,"low":1225,"close":1226,"change":1227,"percent_change":1228,"volume":911,"transactions":9,"vwap":1226},"2026-02-20",33.985,34.0099983,0.197,0.58,{"date":1230,"open":619,"high":619,"low":755,"close":755,"change":1231,"percent_change":513,"volume":702,"transactions":9,"vwap":755},"2026-02-19",-0.116,{"date":1233,"open":1234,"high":1234,"low":1235,"close":836,"change":1236,"percent_change":858,"volume":174,"transactions":9,"vwap":836},"2026-02-18",34.16,33.9,0.046,{"date":1238,"open":1239,"high":1240,"low":1239,"close":1241,"change":1029,"percent_change":613,"volume":911,"transactions":9,"vwap":1241},"2026-02-17",33.78,34.02,33.883,{"date":1243,"open":1244,"high":1244,"low":1244,"close":1244,"change":1245,"percent_change":1246,"volume":702,"transactions":9,"vwap":1244},"2026-02-13",33.875,0.017,0.05,{"date":1248,"open":1235,"high":1235,"low":1249,"close":1249,"change":1250,"percent_change":1251,"volume":929,"transactions":9,"vwap":1249},"2026-02-12",33.858,-0.283,-0.83,{"date":1253,"open":768,"high":196,"low":1235,"close":1254,"change":1255,"percent_change":425,"volume":1256,"transactions":9,"vwap":1254},"2026-02-11",34.141,0.179,7900,{"date":1258,"open":1259,"high":1259,"low":1260,"close":1260,"change":1261,"percent_change":1262,"volume":810,"transactions":9,"vwap":1260},"2026-02-10",34.027,33.962,0.11,0.32,{"date":1264,"open":1265,"high":1266,"low":1265,"close":1266,"change":1267,"percent_change":1268,"volume":1047,"transactions":9,"vwap":1266},"2026-02-09",33.685,33.852,0.44,1.32,{"date":1270,"open":986,"high":1271,"low":986,"close":1271,"change":1272,"percent_change":1273,"volume":810,"transactions":9,"vwap":1271},"2026-02-06",33.412,0.67,2.05,{"date":1275,"open":1028,"high":1276,"low":1028,"close":1277,"change":1278,"percent_change":1279,"volume":758,"transactions":9,"vwap":1277},"2026-02-05",32.825,32.742,-0.395,-1.19,{"date":1281,"open":1282,"high":1282,"low":1282,"close":1282,"change":1159,"percent_change":720,"volume":702,"transactions":9,"vwap":1282},"2026-02-04",33.137,{"date":1284,"open":1285,"high":1285,"low":1286,"close":1287,"change":1288,"percent_change":843,"volume":1289,"transactions":9,"vwap":1287},"2026-02-03",33.19,32.945,33.057999,0.098,2100,{"date":1291,"open":879,"high":1292,"low":1293,"close":1293,"change":270,"percent_change":441,"volume":1294,"transactions":9,"vwap":1293},"2026-02-02",33.14,32.96,8700,{"date":1296,"open":1297,"high":1297,"low":1298,"close":1297,"change":1299,"percent_change":1300,"volume":1301,"transactions":9,"vwap":1297},"2026-01-30",32.76,32.75,-0.414,-1.25,2700,{"date":1303,"open":1304,"high":1304,"low":978,"close":1305,"change":1306,"percent_change":1307,"volume":1308,"transactions":9,"vwap":1305},"2026-01-29",33.29,33.174,0.118,0.36,45900,{"date":1310,"open":1013,"high":1311,"low":1293,"close":1311,"change":1312,"percent_change":1313,"volume":758,"transactions":9,"vwap":1311},"2026-01-28",33.056,-0.282,-0.85,{"date":1315,"open":894,"high":1316,"low":894,"close":1316,"change":1317,"percent_change":1318,"volume":722,"transactions":9,"vwap":1316},"2026-01-27",33.338,0.451,1.37,{"date":1320,"open":1321,"high":1321,"low":1322,"close":1322,"change":1025,"percent_change":681,"volume":758,"transactions":9,"vwap":1322},"2026-01-26",32.93,32.887,{"date":1324,"open":1325,"high":1326,"low":1325,"close":1326,"change":1327,"percent_change":1328,"volume":174,"transactions":9,"vwap":1326},"2026-01-23",32.44,32.705,0.133,0.41,{"date":1330,"open":1331,"high":1332,"low":1333,"close":1334,"change":1335,"percent_change":491,"volume":1336,"transactions":9,"vwap":1334},"2026-01-22",32.49,32.62,32.48,32.572,0.162,28300,{"date":1338,"open":1339,"high":1325,"low":1340,"close":1341,"change":1342,"percent_change":1343,"volume":943,"transactions":9,"vwap":1341},"2026-01-21",32.22,32.07,32.41,0.356,1.11,{"date":1345,"open":1346,"high":1347,"low":1348,"close":1348,"change":1349,"percent_change":1350,"volume":1351,"transactions":9,"vwap":1348},"2026-01-20",32.15,32.27,32.054001,-0.516,-1.58,6200,{"date":1353,"open":1354,"high":1355,"low":1356,"close":1356,"change":71,"percent_change":1357,"volume":803,"transactions":9,"vwap":1356},"2026-01-16",32.58,32.59,32.57,0.22,{"date":1359,"open":1360,"high":1361,"low":1362,"close":1362,"change":1363,"percent_change":1364,"volume":943,"transactions":9,"vwap":1362},"2026-01-15",32.56,32.605,32.5,-0.002,-0.01,{"date":1366,"open":1362,"high":1367,"low":1341,"close":1367,"change":1368,"percent_change":1369,"volume":174,"transactions":9,"vwap":1367},"2026-01-14",32.502,0.06,0.18,{"date":1371,"open":1372,"high":1373,"low":1023,"close":1374,"change":1375,"percent_change":1376,"volume":1377,"transactions":9,"vwap":1374},"2026-01-13",32.4,32.45,32.442,-0.128,-0.39,5600,{"date":1379,"open":1380,"high":1187,"low":1380,"close":1356,"change":842,"percent_change":1381,"volume":1382,"transactions":9,"vwap":1356},"2026-01-12",32.51,0.31,16300,{"date":1384,"open":1385,"high":1385,"low":1385,"close":1385,"change":809,"percent_change":1386,"volume":810,"transactions":9,"vwap":1385},"2026-01-09",32.469,0.81,{"date":1388,"open":1169,"high":1389,"low":1169,"close":1389,"change":1390,"percent_change":1391,"volume":1047,"transactions":9,"vwap":1389},"2026-01-08",32.209,0.001,0,{"date":1393,"open":1394,"high":1395,"low":1396,"close":1396,"change":981,"percent_change":1397,"volume":1398,"transactions":9,"vwap":1396},"2026-01-07",32.21,32.265,32.208,-0.31,8200,{"date":1400,"open":1401,"high":1402,"low":1403,"close":1404,"change":1405,"percent_change":1406,"volume":1407,"transactions":9,"vwap":1404},"2026-01-06",32.3,32.34,32.25,32.308,0.148,0.46,25500,{"date":1409,"open":1410,"high":1403,"low":1411,"close":1411,"change":1412,"percent_change":1413,"volume":1122,"transactions":9,"vwap":1411},"2026-01-05",32.17,32.16,0.268,0.84,{"date":1415,"open":1416,"high":1416,"low":1417,"close":1418,"change":1419,"percent_change":1420,"volume":1301,"transactions":9,"vwap":1418},"2026-01-02",31.9,31.73,31.892,0.132,0.42,{"date":1422,"open":1423,"high":1044,"low":1424,"close":1044,"change":1425,"percent_change":1426,"volume":1016,"transactions":9,"vwap":1044},"2025-12-31",31.728,31.71,-0.138,-0.43,{"date":1428,"open":322,"high":1429,"low":1430,"close":1430,"change":1431,"percent_change":71,"volume":1432,"transactions":9,"vwap":1430},"2025-12-30",32.0099983,31.898,0.022,6600,{"date":1434,"open":1435,"high":1436,"low":1437,"close":1438,"change":1439,"percent_change":1440,"volume":751,"transactions":9,"vwap":1438},"2025-12-29",31.88,31.929,31.875,31.876,-2.915,-8.38,{"date":1442,"open":1443,"high":1444,"low":1443,"close":1444,"change":1445,"percent_change":1364,"volume":1016,"transactions":9,"vwap":1444},"2025-12-26",34.76,34.791,-0.003,{"date":1447,"open":1448,"high":1448,"low":1448,"close":1448,"change":1449,"percent_change":1357,"volume":702,"transactions":9,"vwap":1448},"2025-12-24",34.794,0.076,{"date":1451,"open":1452,"high":1453,"low":1452,"close":1454,"change":1455,"percent_change":190,"volume":1211,"transactions":9,"vwap":1454},"2025-12-23",34.63,34.75,34.718,0.169,{"date":1457,"open":1458,"high":1459,"low":1458,"close":1459,"change":1460,"percent_change":441,"volume":810,"transactions":9,"vwap":1459},"2025-12-22",34.52,34.549,0.209,{"date":1462,"open":232,"high":232,"low":232,"close":232,"change":1463,"percent_change":1464,"volume":1465,"transactions":9,"vwap":232},"2025-12-19",0.211,0.62,5200,{"date":1467,"open":1234,"high":1468,"low":1469,"close":1469,"change":1470,"percent_change":1471,"volume":1010,"transactions":9,"vwap":1469},"2025-12-18",34.17,34.129,0.219,0.65,{"date":1473,"open":1474,"high":1474,"low":1475,"close":1475,"change":1476,"percent_change":465,"volume":675,"transactions":9,"vwap":1475},"2025-12-17",33.96,33.91,-0.316,{"date":1478,"open":1479,"high":1480,"low":1479,"close":1480,"change":1481,"percent_change":253,"volume":790,"transactions":9,"vwap":1480},"2025-12-16",34.15,34.226,-0.064,{"date":1483,"open":1199,"high":1199,"low":1484,"close":1484,"change":1485,"percent_change":1486,"volume":1487,"transactions":9,"vwap":1484},"2025-12-15",34.29,0.002,0.01,1800,{"date":1489,"open":1490,"high":1491,"low":299,"close":1492,"change":1493,"percent_change":1494,"volume":1495,"transactions":9,"vwap":1492},"2025-12-12",34.28,34.346,34.288,-0.311,-0.9,10500,{"date":1497,"open":1498,"high":1452,"low":1498,"close":1499,"change":1500,"percent_change":1246,"volume":903,"transactions":9,"vwap":1499},"2025-12-11",34.49,34.599,0.019,{"date":1502,"open":1503,"high":1504,"low":250,"close":1504,"change":1505,"percent_change":1506,"volume":903,"transactions":9,"vwap":1504},"2025-12-10",34.41,34.58,0.293,0.85,{"date":1508,"open":1509,"high":1509,"low":1510,"close":1510,"change":1511,"percent_change":1512,"volume":722,"transactions":9,"vwap":1510},"2025-12-09",34.38,34.287,-0.013,-0.04,{"date":1514,"open":1515,"high":1515,"low":1490,"close":317,"change":1516,"percent_change":1397,"volume":1517,"transactions":9,"vwap":317},"2025-12-08",34.345,-0.105,8500,{"date":1519,"open":1520,"high":1520,"low":1520,"close":1520,"change":1521,"percent_change":720,"volume":997,"transactions":9,"vwap":1520},"2025-12-05",34.405,0.081,{"date":1523,"open":1524,"high":1524,"low":1524,"close":1524,"change":1525,"percent_change":1526,"volume":702,"transactions":9,"vwap":1524},"2025-12-04",34.324,0.009,0.03,{"date":1528,"open":196,"high":233,"low":299,"close":1529,"change":1530,"percent_change":1531,"volume":838,"transactions":9,"vwap":1529},"2025-12-03",34.315,0.057,0.17,{"date":1533,"open":1468,"high":1534,"low":1468,"close":1534,"change":969,"percent_change":1535,"volume":1536,"transactions":9,"vwap":1534},"2025-12-02",34.258,0.35,6000,{"date":1538,"open":1539,"high":198,"low":1540,"close":1540,"change":1541,"percent_change":310,"volume":772,"transactions":9,"vwap":1540},"2025-12-01",34.19,34.138,-0.162,{"date":1543,"open":1234,"high":317,"low":1234,"close":317,"change":1544,"percent_change":783,"volume":675,"transactions":9,"vwap":317},"2025-11-28",0.136,{"date":1546,"open":1547,"high":1548,"low":1549,"close":1549,"change":1550,"percent_change":521,"volume":1551,"transactions":9,"vwap":1549},"2025-11-26",34.195,34.24,34.164,0.266,9000,{"date":1553,"open":1554,"high":1554,"low":1554,"close":1554,"change":409,"percent_change":1555,"volume":702,"transactions":9,"vwap":1554},"2025-11-25",33.898,0.8,{"date":1557,"open":1558,"high":579,"low":1558,"close":1559,"change":1560,"percent_change":1561,"volume":758,"transactions":9,"vwap":1559},"2025-11-24",33.55,33.628,0.367,1.1,{"date":1563,"open":978,"high":806,"low":978,"close":1564,"change":1565,"percent_change":1566,"volume":1567,"transactions":9,"vwap":1564},"2025-11-21",33.261,0.261,0.79,3400,{"date":1569,"open":1570,"high":919,"low":1013,"close":1013,"change":105,"percent_change":1571,"volume":1572,"transactions":9,"vwap":1013},"2025-11-20",33.31,-1.43,3300,{"date":1574,"open":587,"high":1575,"low":587,"close":1575,"change":1485,"percent_change":1486,"volume":810,"transactions":9,"vwap":1575},"2025-11-19",33.48,{"date":1577,"open":1578,"high":1193,"low":1579,"close":1580,"change":1581,"percent_change":1582,"volume":1016,"transactions":9,"vwap":1580},"2025-11-18",33.457,33.445,33.478,-0.263,-0.78,{"date":1584,"open":1585,"high":1585,"low":1585,"close":1585,"change":1586,"percent_change":1587,"volume":810,"transactions":9,"vwap":1585},"2025-11-17",33.741,-0.371,-1.09,{"date":1589,"open":1590,"high":1590,"low":1590,"close":1590,"change":1591,"percent_change":1592,"volume":716,"transactions":9,"vwap":1590},"2025-11-14",34.112,0.012,0.04,{"date":1594,"open":1595,"high":1595,"low":1596,"close":1596,"change":1597,"percent_change":1598,"volume":772,"transactions":9,"vwap":1596},"2025-11-13",34.413,34.099998,-0.46,-1.33,{"date":1600,"open":1601,"high":1602,"low":1603,"close":1604,"change":71,"percent_change":270,"volume":1016,"transactions":9,"vwap":1604},"2025-11-12",34.559,34.57,34.541,34.56,{"date":1606,"open":1199,"high":1498,"low":1199,"close":1498,"change":1607,"percent_change":270,"volume":875,"transactions":9,"vwap":1498},"2025-11-11",0.069,{"date":1609,"open":251,"high":1610,"low":251,"close":1610,"change":1611,"percent_change":1612,"volume":716,"transactions":9,"vwap":1610},"2025-11-10",34.421,0.502,1.48,{"date":1614,"open":1558,"high":1615,"low":1558,"close":1615,"change":1616,"percent_change":1592,"volume":1617,"transactions":9,"vwap":1615},"2025-11-07",33.919,0.015,5100,{"date":1619,"open":1620,"high":761,"low":1620,"close":1621,"change":764,"percent_change":1622,"volume":675,"transactions":9,"vwap":1621},"2025-11-06",33.891,33.904,-0.98,{"date":1624,"open":1548,"high":251,"low":1548,"close":1548,"change":1565,"percent_change":1625,"volume":772,"transactions":9,"vwap":1548},"2025-11-05",0.77,{"date":1627,"open":1234,"high":1628,"low":1629,"close":1629,"change":1630,"percent_change":1631,"volume":1632,"transactions":9,"vwap":1629},"2025-11-04",34.18,33.979,-0.437,-1.27,2900,{"date":1634,"open":1635,"high":1635,"low":1635,"close":1635,"change":1636,"percent_change":1531,"volume":702,"transactions":9,"vwap":1635},"2025-11-03",34.416,0.059,{"date":1638,"open":316,"high":1639,"low":316,"close":1639,"change":1640,"percent_change":1261,"volume":716,"transactions":9,"vwap":1639},"2025-10-31",34.357,0.037,{"date":1642,"open":1643,"high":1644,"low":1645,"close":1645,"change":1646,"percent_change":955,"volume":691,"transactions":9,"vwap":1645},"2025-10-30",34.43,34.505,34.32,-0.292,{"date":1648,"open":1649,"high":1649,"low":1498,"close":1650,"change":1651,"percent_change":482,"volume":903,"transactions":9,"vwap":1650},"2025-10-29",34.7,34.612,-0.049,{"date":1653,"open":1654,"high":1654,"low":1654,"close":1654,"change":613,"percent_change":1368,"volume":702,"transactions":9,"vwap":1654},"2025-10-28",34.661,{"date":1656,"open":1657,"high":1658,"low":1657,"close":1658,"change":1659,"percent_change":1660,"volume":722,"transactions":9,"vwap":1658},"2025-10-27",34.6,34.641,0.341,0.99,{"date":1662,"open":317,"high":317,"low":317,"close":317,"change":1357,"percent_change":1471,"volume":702,"transactions":9,"vwap":317},"2025-10-24",{"date":1664,"open":1200,"high":1539,"low":1200,"close":1200,"change":1665,"percent_change":1464,"volume":1010,"transactions":9,"vwap":1200},"2025-10-23",0.21,{"date":1667,"open":1240,"high":1240,"low":618,"close":206,"change":1668,"percent_change":1426,"volume":1669,"transactions":9,"vwap":206},"2025-10-22",-0.145,8100,{"date":1671,"open":1672,"high":1672,"low":1226,"close":1673,"change":1541,"percent_change":310,"volume":1674,"transactions":9,"vwap":1673},"2025-10-21",34.050999,34.014999,9500,{"date":1676,"open":1677,"high":1677,"low":1677,"close":1677,"change":1678,"percent_change":110,"volume":810,"transactions":9,"vwap":1677},"2025-10-20",34.177,0.348,{"date":1680,"open":1681,"high":1681,"low":1681,"close":1681,"change":1682,"percent_change":1683,"volume":810,"transactions":9,"vwap":1681},"2025-10-17",33.829,0.049,0.15,{"date":1685,"open":754,"high":754,"low":1686,"close":1239,"change":857,"percent_change":858,"volume":903,"transactions":9,"vwap":1239},"2025-10-16",33.73,{"date":1688,"open":1235,"high":1235,"low":1689,"close":1689,"change":1020,"percent_change":1690,"volume":722,"transactions":9,"vwap":1689},"2025-10-15",33.732,0.7,{"date":1692,"open":1193,"high":578,"low":1693,"close":1693,"change":1694,"percent_change":1246,"volume":758,"transactions":9,"vwap":1693},"2025-10-14",33.496,0.016,{"date":1696,"open":1697,"high":1575,"low":910,"close":1575,"change":1698,"percent_change":1699,"volume":1190,"transactions":9,"vwap":1575},"2025-10-13",33.43,0.471,1.43,{"date":1701,"open":1702,"high":1702,"low":1702,"close":1702,"change":1703,"percent_change":1704,"volume":702,"transactions":9,"vwap":1702},"2025-10-10",33.0089989,-0.876,-2.59,{"date":1706,"open":1707,"high":1707,"low":1708,"close":1708,"change":1709,"percent_change":1710,"volume":790,"transactions":9,"vwap":1708},"2025-10-09",34.040001,33.885,-0.222,-0.65,{"date":1712,"open":284,"high":284,"low":1713,"close":1714,"change":707,"percent_change":499,"volume":1047,"transactions":9,"vwap":1714},"2025-10-08",34.029999,34.107,{"date":1716,"open":694,"high":484,"low":694,"close":1717,"change":535,"percent_change":1718,"volume":1572,"transactions":9,"vwap":1717},"2025-10-07",33.98,-0.38,{"date":1720,"open":1721,"high":1721,"low":284,"close":284,"change":1486,"percent_change":1526,"volume":1536,"transactions":9,"vwap":284},"2025-10-06",34.162,{"date":1723,"open":1724,"high":1596,"low":1724,"close":1596,"change":1725,"percent_change":708,"volume":682,"transactions":9,"vwap":1596},"2025-10-03",34.081001,0.13,{"date":1727,"open":619,"high":1717,"low":769,"close":1728,"change":827,"percent_change":828,"volume":1729,"transactions":9,"vwap":1728},"2025-10-02",33.97,2200,{"date":1731,"open":1249,"high":1249,"low":1249,"close":1249,"change":1732,"percent_change":1733,"volume":722,"transactions":9,"vwap":1249},"2025-10-01",0.232,0.69,{"date":1735,"open":687,"high":1736,"low":687,"close":1736,"change":969,"percent_change":1307,"volume":716,"transactions":9,"vwap":1736},"2025-09-30",33.626,{"date":1738,"open":1739,"high":1739,"low":1739,"close":1739,"change":1740,"percent_change":658,"volume":702,"transactions":9,"vwap":1739},"2025-09-29",33.506,0.196,{"date":1742,"open":1743,"high":1744,"low":1743,"close":1570,"change":808,"percent_change":809,"volume":1289,"transactions":9,"vwap":1570},"2025-09-26",33.2,33.321,{"date":1746,"open":1747,"high":1748,"low":1006,"close":1748,"change":1749,"percent_change":1750,"volume":1097,"transactions":9,"vwap":1748},"2025-09-25",33.22,33.223,-0.186,-0.56,{"date":1752,"open":1753,"high":1753,"low":1753,"close":1753,"change":1754,"percent_change":105,"volume":702,"transactions":9,"vwap":1753},"2025-09-24",33.409,-0.161,{"date":1756,"open":1757,"high":1757,"low":578,"close":578,"change":1758,"percent_change":156,"volume":810,"transactions":9,"vwap":578},"2025-09-23",33.718,-0.081,{"date":1760,"open":1761,"high":1762,"low":1761,"close":1762,"change":1763,"percent_change":708,"volume":702,"transactions":9,"vwap":1762},"2025-09-22",33.53,33.651,0.126,{"date":1765,"open":1766,"high":1767,"low":1766,"close":1767,"change":1651,"percent_change":1768,"volume":722,"transactions":9,"vwap":1767},"2025-09-19",33.49,33.525,-0.15,{"date":1770,"open":1771,"high":1772,"low":1771,"close":1772,"change":1261,"percent_change":828,"volume":174,"transactions":9,"vwap":1772},"2025-09-18",33.45,33.574,{"date":1774,"open":1771,"high":1775,"low":1771,"close":1776,"change":1777,"percent_change":473,"volume":875,"transactions":9,"vwap":1776},"2025-09-17",33.54,33.464,-0.076,{"date":1779,"open":1766,"high":1775,"low":1766,"close":1775,"change":1780,"percent_change":1512,"volume":943,"transactions":9,"vwap":1775},"2025-09-16",-0.014,{"date":1782,"open":1771,"high":1783,"low":1771,"close":1783,"change":1784,"percent_change":681,"volume":1785,"transactions":9,"vwap":1783},"2025-09-15",33.554,0.186,16700,{"date":1787,"open":1788,"high":1789,"low":1788,"close":1789,"change":741,"percent_change":226,"volume":751,"transactions":9,"vwap":1789},"2025-09-12",33.3,33.368,{"date":1791,"open":734,"high":1578,"low":1792,"close":1578,"change":1793,"percent_change":1794,"volume":1795,"transactions":9,"vwap":1578},"2025-09-11",33.361,0.358,1.08,4500,{"date":1797,"open":1798,"high":1798,"low":1799,"close":1799,"change":1636,"percent_change":1369,"volume":997,"transactions":9,"vwap":1799},"2025-09-10",33.131,33.098999,{"date":1801,"open":1013,"high":1802,"low":1013,"close":1802,"change":1222,"percent_change":226,"volume":997,"transactions":9,"vwap":1802},"2025-09-09",33.040001,{"date":1804,"open":985,"high":1805,"low":799,"close":1805,"change":1565,"percent_change":1566,"volume":1806,"transactions":9,"vwap":1805},"2025-09-08",33.128,17200,{"date":1808,"open":1809,"high":1810,"low":1809,"close":1810,"change":808,"percent_change":409,"volume":810,"transactions":9,"vwap":1810},"2025-09-05",32.85,32.867,{"date":1812,"open":1813,"high":938,"low":1813,"close":938,"change":1814,"percent_change":243,"volume":682,"transactions":9,"vwap":938},"2025-09-04",32.618,0.238,{"date":1816,"open":962,"high":1817,"low":1818,"close":1817,"change":1521,"percent_change":590,"volume":810,"transactions":9,"vwap":1817},"2025-09-03",32.542,32.43,{"date":1820,"open":952,"high":1821,"low":952,"close":1822,"change":1823,"percent_change":1824,"volume":1289,"transactions":9,"vwap":1822},"2025-09-02",32.47,32.461,-0.291,-0.89,{"date":1826,"open":1827,"high":1827,"low":1827,"close":1827,"change":1828,"percent_change":1829,"volume":702,"transactions":9,"vwap":1827},"2025-08-29",32.752,-0.203,-0.62,{"date":1831,"open":978,"high":1832,"low":1833,"close":1834,"change":1835,"percent_change":1381,"volume":1617,"transactions":9,"vwap":1834},"2025-08-28",33.0099983,32.935,32.955,0.102,{"date":1837,"open":794,"high":1838,"low":794,"close":1838,"change":1839,"percent_change":1015,"volume":174,"transactions":9,"vwap":1838},"2025-08-27",32.853,-0.022,{"date":1841,"open":987,"high":925,"low":1842,"close":925,"change":1843,"percent_change":809,"volume":675,"transactions":9,"vwap":925},"2025-08-26",32.795,0.085,{"date":1845,"open":978,"high":1832,"low":1846,"close":1846,"change":115,"percent_change":667,"volume":174,"transactions":9,"vwap":1846},"2025-08-25",32.79,{"date":1848,"open":1849,"high":1849,"low":900,"close":1006,"change":1850,"percent_change":1851,"volume":911,"transactions":9,"vwap":1006},"2025-08-22",33.12,0.461,1.41,{"date":1853,"open":1854,"high":1855,"low":1854,"close":1855,"change":714,"percent_change":1856,"volume":722,"transactions":9,"vwap":1855},"2025-08-21",32.644,32.649,-0.37,{"date":1858,"open":1007,"high":1007,"low":1859,"close":940,"change":1860,"percent_change":364,"volume":751,"transactions":9,"vwap":940},"2025-08-20",32.67,-0.017,{"date":1862,"open":1863,"high":1864,"low":1865,"close":1865,"change":1866,"percent_change":981,"volume":675,"transactions":9,"vwap":1865},"2025-08-19",32.91,32.914,32.787,-0.033,{"date":1868,"open":1869,"high":793,"low":1846,"close":793,"change":1777,"percent_change":473,"volume":1016,"transactions":9,"vwap":793},"2025-08-18",32.81,{"date":1871,"open":1809,"high":1872,"low":1809,"close":1872,"change":1873,"percent_change":1364,"volume":751,"transactions":9,"vwap":1872},"2025-08-15",32.896,-0.004,{"date":1875,"open":926,"high":1181,"low":926,"close":1181,"change":1261,"percent_change":862,"volume":790,"transactions":9,"vwap":1181},"2025-08-14",{"date":1877,"open":924,"high":1846,"low":924,"close":1846,"change":1878,"percent_change":1307,"volume":997,"transactions":9,"vwap":1846},"2025-08-13",0.116,{"date":1880,"open":1380,"high":1881,"low":1380,"close":1881,"change":1882,"percent_change":1883,"volume":790,"transactions":9,"vwap":1881},"2025-08-12",32.674,0.363,1.12,{"date":1885,"open":1886,"high":1886,"low":1887,"close":1887,"change":1375,"percent_change":1376,"volume":997,"transactions":9,"vwap":1887},"2025-08-11",32.331,32.311,{"date":1889,"open":1890,"high":1891,"low":1890,"close":1891,"change":1892,"percent_change":1555,"volume":675,"transactions":9,"vwap":1891},"2025-08-08",32.31,32.439,0.259,{"date":1894,"open":1895,"high":1895,"low":952,"close":1896,"change":858,"percent_change":1267,"volume":1487,"transactions":9,"vwap":1896},"2025-08-07",32.26,32.18,{"date":1898,"open":1899,"high":1169,"low":1900,"close":1901,"change":969,"percent_change":708,"volume":1902,"transactions":9,"vwap":1901},"2025-08-06",31.93,31.92,32.040001,11000,{"date":1904,"open":1905,"high":1905,"low":1906,"close":1900,"change":1907,"percent_change":736,"volume":1674,"transactions":9,"vwap":1900},"2025-08-05",31.972,31.77,0.026,{"date":1909,"open":1910,"high":1911,"low":1912,"close":1911,"change":1328,"percent_change":1913,"volume":943,"transactions":9,"vwap":1911},"2025-08-04",31.874,31.894,31.85,1.3,{"date":1915,"open":1916,"high":1916,"low":1916,"close":1916,"change":1917,"percent_change":354,"volume":722,"transactions":9,"vwap":1916},"2025-08-01",31.484,-0.171,{"date":1919,"open":1417,"high":1417,"low":1920,"close":1920,"change":1921,"percent_change":1922,"volume":722,"transactions":9,"vwap":1920},"2025-07-31",31.655,-0.254,-0.8,{"date":1924,"open":1411,"high":1411,"low":1416,"close":1925,"change":1926,"percent_change":125,"volume":1927,"transactions":9,"vwap":1925},"2025-07-30",31.909,-0.187,5500,{"date":1929,"open":1930,"high":1169,"low":1930,"close":1931,"change":1015,"percent_change":36,"volume":758,"transactions":9,"vwap":1931},"2025-07-29",32.09,32.096001,{"date":1933,"open":973,"high":973,"low":1934,"close":1934,"change":1935,"percent_change":1141,"volume":716,"transactions":9,"vwap":1934},"2025-07-28",32.166,-0.396,{"date":1937,"open":1938,"high":1939,"low":1940,"close":1941,"change":1942,"percent_change":1943,"volume":929,"transactions":9,"vwap":1941},"2025-07-25",32.531,32.61,32.53,32.562,-0.025,-0.08,{"date":1945,"open":1946,"high":1946,"low":1947,"close":1947,"change":1948,"percent_change":149,"volume":675,"transactions":9,"vwap":1947},"2025-07-24",32.707,32.587,-0.113,{"date":1950,"open":1951,"high":1952,"low":1951,"close":1953,"change":1954,"percent_change":1955,"volume":1956,"transactions":9,"vwap":1953},"2025-07-23",32.32,32.743,32.7,0.63,1.96,7100,{"date":1958,"open":1901,"high":1340,"low":1901,"close":1340,"change":1959,"percent_change":21,"volume":1567,"transactions":9,"vwap":1340},"2025-07-22",0.123,{"date":1961,"open":1962,"high":1963,"low":1964,"close":1964,"change":1405,"percent_change":72,"volume":1965,"transactions":9,"vwap":1964},"2025-07-21",31.98,32.049999,31.947,4200,{"date":1967,"open":1968,"high":1969,"low":1044,"close":1969,"change":1970,"percent_change":473,"volume":174,"transactions":9,"vwap":1969},"2025-07-18",31.79,31.799,-0.072,{"date":1972,"open":1973,"high":1131,"low":1973,"close":1131,"change":1974,"percent_change":708,"volume":1256,"transactions":9,"vwap":1131},"2025-07-17",31.773,0.121,{"date":1976,"open":1977,"high":1043,"low":1977,"close":1043,"change":1978,"percent_change":1979,"volume":1377,"transactions":9,"vwap":1043},"2025-07-16",31.52,0.142,0.45,{"date":1981,"open":1043,"high":1043,"low":1982,"close":1983,"change":1646,"percent_change":465,"volume":1984,"transactions":9,"vwap":1983},"2025-07-15",31.6,31.608,4300,{"date":1986,"open":1416,"high":1900,"low":1987,"close":1416,"change":1988,"percent_change":750,"volume":1989,"transactions":9,"vwap":1416},"2025-07-14",31.89,-0.028,7300,{"date":1991,"open":1992,"high":1992,"low":1993,"close":1994,"change":1995,"percent_change":1996,"volume":903,"transactions":9,"vwap":1994},"2025-07-11",31.955,31.907,31.928,-0.302,-0.94,{"date":1998,"open":973,"high":973,"low":973,"close":973,"change":1526,"percent_change":1999,"volume":911,"transactions":9,"vwap":973},"2025-07-10",0.09,{"date":2001,"open":1150,"high":2002,"low":1930,"close":2002,"change":597,"percent_change":721,"volume":2003,"transactions":9,"vwap":2002},"2025-07-09",32.2,8000,{"date":2005,"open":322,"high":322,"low":2006,"close":2006,"change":1740,"percent_change":1464,"volume":174,"transactions":9,"vwap":2006},"2025-07-08",31.97,{"date":2008,"open":2009,"high":1962,"low":1054,"close":2010,"change":2011,"percent_change":2012,"volume":2013,"transactions":9,"vwap":2010},"2025-07-07",31.96,31.774,-0.325,-1.01,11800,{"date":2015,"open":2016,"high":2017,"low":2016,"close":2017,"change":1592,"percent_change":969,"volume":903,"transactions":9,"vwap":2017},"2025-07-03",32.080002,32.098999,{"date":2019,"open":2006,"high":2016,"low":2006,"close":2020,"change":2021,"percent_change":557,"volume":790,"transactions":9,"vwap":2020},"2025-07-02",32.058998,0.089,{"date":2023,"open":1962,"high":1962,"low":1899,"close":2006,"change":2024,"percent_change":2025,"volume":758,"transactions":9,"vwap":2006},"2025-07-01",-0.052,-0.16,{"date":2027,"open":1152,"high":2028,"low":1152,"close":2028,"change":2029,"percent_change":597,"volume":2030,"transactions":9,"vwap":2028},"2025-06-30",32.021999,0.072,10400,{"date":2032,"open":2033,"high":1125,"low":2033,"close":1125,"change":2034,"percent_change":1625,"volume":810,"transactions":9,"vwap":1125},"2025-06-27",31.922,0.243,{"date":2036,"open":2037,"high":1417,"low":2037,"close":2038,"change":1678,"percent_change":1343,"volume":2003,"transactions":9,"vwap":2038},"2025-06-26",31.63,31.707,{"date":2040,"open":2041,"high":2042,"low":2041,"close":2042,"change":2043,"percent_change":2044,"volume":1122,"transactions":9,"vwap":2042},"2025-06-25",31.32,31.359,-0.139,-0.44,{"date":2046,"open":2047,"high":2048,"low":2047,"close":2048,"change":828,"percent_change":1003,"volume":2049,"transactions":9,"vwap":2048},"2025-06-24",31.33,31.498,7800,{"date":2051,"open":2052,"high":2053,"low":2054,"close":2053,"change":1357,"percent_change":2055,"volume":875,"transactions":9,"vwap":2053},"2025-06-23",31.030001,31.168,30.93,0.71,{"date":2057,"open":2058,"high":2058,"low":2059,"close":2059,"change":2060,"percent_change":2061,"volume":943,"transactions":9,"vwap":2059},"2025-06-20",31.1,30.948,-0.228,-0.73,{"date":2063,"open":1085,"high":1085,"low":2064,"close":2064,"change":2065,"percent_change":1531,"volume":997,"transactions":9,"vwap":2064},"2025-06-18",31.176,0.052,{"date":2067,"open":1138,"high":2047,"low":2058,"close":2068,"change":2069,"percent_change":2070,"volume":1301,"transactions":9,"vwap":2068},"2025-06-17",31.124,-0.315,-1,{"date":2072,"open":2073,"high":2073,"low":2074,"close":2074,"change":2075,"percent_change":1267,"volume":682,"transactions":9,"vwap":2074},"2025-06-16",31.55,31.439,0.138,{"date":2077,"open":2078,"high":2079,"low":2080,"close":2081,"change":2082,"percent_change":935,"volume":2083,"transactions":9,"vwap":2081},"2025-06-13",31.26,31.41,31.24,31.301,-0.363,3700,{"date":2085,"open":2086,"high":2086,"low":2087,"close":2087,"change":1227,"percent_change":1954,"volume":997,"transactions":9,"vwap":2087},"2025-06-12",31.67,31.664,{"date":2089,"open":2090,"high":2091,"low":2092,"close":2093,"change":1988,"percent_change":750,"volume":1047,"transactions":9,"vwap":2093},"2025-06-11",31.552,31.61,31.42,31.467,{"date":2095,"open":1162,"high":2096,"low":1162,"close":2096,"change":2097,"percent_change":1683,"volume":911,"transactions":9,"vwap":2096},"2025-06-10",31.495,0.047,{"date":2099,"open":2100,"high":2101,"low":2102,"close":2102,"change":2103,"percent_change":1369,"volume":1047,"transactions":9,"vwap":2102},"2025-06-09",31.461,31.505,31.448,0.058,{"date":2105,"open":1093,"high":2106,"low":2107,"close":2107,"change":736,"percent_change":809,"volume":2108,"transactions":9,"vwap":2107},"2025-06-06",31.43,31.39,3500,{"date":2110,"open":2106,"high":2106,"low":1092,"close":1092,"change":750,"percent_change":2111,"volume":1047,"transactions":9,"vwap":1092},"2025-06-05",-0.29,{"date":2113,"open":1139,"high":2114,"low":2115,"close":1093,"change":782,"percent_change":650,"volume":758,"transactions":9,"vwap":1093},"2025-06-04",31.408,31.34,{"date":2117,"open":2118,"high":2119,"low":2118,"close":2119,"change":2120,"percent_change":690,"volume":997,"transactions":9,"vwap":2119},"2025-06-03",31.249,31.265,-0.142,{"date":2122,"open":2078,"high":2123,"low":2078,"close":2123,"change":2124,"percent_change":425,"volume":2125,"transactions":9,"vwap":2123},"2025-06-02",31.407,0.167,236800,{"date":2127,"open":2128,"high":2080,"low":2129,"close":2080,"change":2130,"percent_change":590,"volume":751,"transactions":9,"vwap":2080},"2025-05-30",31.19,31.17,0.077,{"date":2132,"open":2133,"high":2134,"low":2135,"close":2134,"change":1261,"percent_change":1535,"volume":1729,"transactions":9,"vwap":2134},"2025-05-29",31.07,31.163,31.059999,{"date":2137,"open":2138,"high":2139,"low":2138,"close":2140,"change":1709,"percent_change":320,"volume":751,"transactions":9,"vwap":2140},"2025-05-28",31.01,31.059,31.052999,{"date":2142,"open":2078,"high":2041,"low":2078,"close":2143,"change":2144,"percent_change":2145,"volume":1097,"transactions":9,"vwap":2143},"2025-05-27",31.275,0.255,0.82,{"date":2147,"open":2148,"high":2149,"low":2148,"close":2149,"change":1127,"percent_change":409,"volume":1729,"transactions":9,"vwap":2149},"2025-05-23",30.95,31.02,{"date":2151,"open":2152,"high":2052,"low":2152,"close":2153,"change":2154,"percent_change":482,"volume":1487,"transactions":9,"vwap":2153},"2025-05-22",30.935,30.938,-0.042,{"date":2156,"open":2129,"high":2128,"low":2157,"close":2158,"change":2025,"percent_change":2159,"volume":2160,"transactions":9,"vwap":2158},"2025-05-21",30.92,30.98,-0.51,7000,{"date":2162,"open":388,"high":2163,"low":388,"close":2163,"change":1368,"percent_change":680,"volume":875,"transactions":9,"vwap":2163},"2025-05-20",31.14,{"date":2165,"open":2148,"high":2166,"low":2148,"close":2166,"change":1978,"percent_change":1406,"volume":772,"transactions":9,"vwap":2166},"2025-05-19",31.08,{"date":2168,"open":2169,"high":2148,"low":2170,"close":2153,"change":2171,"percent_change":1725,"volume":982,"transactions":9,"vwap":2153},"2025-05-16",30.9,30.88,0.041,{"date":2173,"open":2157,"high":2054,"low":2174,"close":2174,"change":2175,"percent_change":1471,"volume":903,"transactions":9,"vwap":2174},"2025-05-15",30.897,0.201,{"date":2177,"open":1086,"high":2178,"low":2179,"close":2180,"change":2181,"percent_change":100,"volume":1154,"transactions":9,"vwap":2180},"2025-05-14",30.8,30.67,30.696,-0.093,{"date":2183,"open":1086,"high":1100,"low":2184,"close":2185,"change":1236,"percent_change":1683,"volume":2186,"transactions":9,"vwap":2185},"2025-05-13",30.75,30.789,5700,{"date":2188,"open":2178,"high":2178,"low":2189,"close":2190,"change":2191,"percent_change":750,"volume":790,"transactions":9,"vwap":2190},"2025-05-12",30.7,30.743,-0.029,{"date":2193,"open":2194,"high":1100,"low":2184,"close":2195,"change":2097,"percent_change":1683,"volume":682,"transactions":9,"vwap":2195},"2025-05-09",30.76,30.772,{"date":2197,"open":2178,"high":2178,"low":2198,"close":2199,"change":981,"percent_change":115,"volume":2200,"transactions":9,"vwap":2199},"2025-05-08",30.71,30.725,7500,{"date":2202,"open":2203,"high":2204,"low":2205,"close":2206,"change":802,"percent_change":45,"volume":929,"transactions":9,"vwap":2206},"2025-05-07",30.835,30.85,30.78,30.825,{"date":2208,"open":1068,"high":2209,"low":1068,"close":2209,"change":1486,"percent_change":1526,"volume":1301,"transactions":9,"vwap":2209},"2025-05-06",30.89,{"date":2211,"open":2212,"high":2170,"low":2212,"close":2170,"change":736,"percent_change":809,"volume":1047,"transactions":9,"vwap":2170},"2025-05-05",30.84,{"date":2214,"open":2215,"high":2216,"low":1074,"close":2178,"change":582,"percent_change":828,"volume":758,"transactions":9,"vwap":2178},"2025-05-02",30.82,30.83,{"date":2218,"open":1086,"high":2219,"low":2189,"close":2189,"change":750,"percent_change":2111,"volume":2220,"transactions":9,"vwap":2189},"2025-05-01",30.802,6300,{"date":2222,"open":2223,"high":1086,"low":2223,"close":1086,"change":2224,"percent_change":833,"volume":2225,"transactions":9,"vwap":1086},"2025-04-30",30.74,-0.035,6400,{"date":2227,"open":2204,"high":2204,"low":2206,"close":2206,"change":2130,"percent_change":590,"volume":997,"transactions":9,"vwap":2206},"2025-04-29",{"date":2229,"open":2230,"high":2231,"low":2230,"close":2231,"change":1974,"percent_change":783,"volume":716,"transactions":9,"vwap":2231},"2025-04-28",30.65,30.748,{"date":2233,"open":2234,"high":2235,"low":2234,"close":2235,"change":1288,"percent_change":1262,"volume":997,"transactions":9,"vwap":2235},"2025-04-25",30.52,30.627,{"date":180,"open":176,"high":2237,"low":176,"close":2237,"change":2238,"percent_change":1268,"volume":1016,"transactions":9,"vwap":2237},30.529,0.399]