[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-SAMM":3,"homepage-market-summary":29,"stock-historical-SAMM":170},{"ticker":4,"date":5,"profile":6,"dividend":12,"quote":16},"SAMM","2026-10-07",{"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},"Strategas Macro Momentum ETF","NYSE Arca",null,"ETF",true,{"dividend_yield":13,"annual_dividend":14,"frequency":15,"next_ex_date":9},0.8571,0.3106,"Annual",{"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},36.24,36.11,36.31,36.4149,-0.1749,-0.48,20803.854318,36.64,28.349,4233.884975657371,95.2,630,{"status":30,"indices":31,"watchlist":74,"sectors":96,"benchmarks":150},"success",[32,40,47,54,60,67],{"symbol":33,"name":34,"price":35,"change":36,"pct_change":37,"is_up":38,"sparkline":39,"date":5},"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",{"symbol":41,"name":42,"price":43,"change":44,"pct_change":45,"is_up":38,"sparkline":46,"date":5},"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":38,"sparkline":53,"date":5},"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":37,"is_up":38,"sparkline":59,"date":5},"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":38,"sparkline":66,"date":5},"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":5},"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":38,"sparkline":81,"date":5},"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":5},"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":38,"sparkline":95,"date":5},"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",[97,102,106,111,116,121,126,131,136,140,145],{"name":98,"etf":99,"change":100,"price":101,"is_up":38},"Technology","XLK",-0.3,201.39,{"name":103,"etf":104,"change":22,"price":105,"is_up":38},"Financials","XLF",53.75,{"name":107,"etf":108,"change":109,"price":110,"is_up":11},"Healthcare","XLV",1.03,168.81,{"name":112,"etf":113,"change":114,"price":115,"is_up":38},"Consumer Cycl","XLY",-0.32,111.36,{"name":117,"etf":118,"change":119,"price":120,"is_up":38},"Consumer Staples","XLP",-0.12,81.7,{"name":122,"etf":123,"change":124,"price":125,"is_up":38},"Energy","XLE",-0.58,63.38,{"name":127,"etf":128,"change":129,"price":130,"is_up":38},"Industrials","XLI",-2.18,167.84,{"name":132,"etf":133,"change":134,"price":135,"is_up":38},"Materials","XLB",-1.51,48.98,{"name":137,"etf":138,"change":65,"price":139,"is_up":38},"Real Estate","XLRE",40.57,{"name":141,"etf":142,"change":143,"price":144,"is_up":38},"Utilities","XLU",-0.02,41.15,{"name":146,"etf":147,"change":148,"price":149,"is_up":38},"Comm Services","XLC",-0.35,111.26,[151,156,161,166],{"ticker":152,"name":153,"price":154,"change":155,"is_up":38},"SPY","SPDR S&P 500 ETF",777.22,-0.24,{"ticker":157,"name":158,"price":159,"change":160,"is_up":38},"QQQ","Invesco QQQ Trust",757.73,-0.25,{"ticker":162,"name":163,"price":164,"change":165,"is_up":38},"DIA","SPDR Dow Jones ETF",511.02,-0.69,{"ticker":167,"name":168,"price":169,"change":65,"is_up":38},"IWM","iShares Russell 2000",277.7,{"ticker":4,"total_count":171,"page":172,"page_size":173,"total_pages":172,"summary":174,"data":180},365,1,1000,{"period_high":24,"period_low":175,"average_volume":176,"total_volume":177,"period_return":178,"latest_close":17,"start_date":179,"end_date":5},24.27,3435,1253805.12889,49.12,"2025-04-25",[181,184,191,201,211,221,231,242,253,261,272,281,291,301,311,321,330,339,349,360,370,378,387,395,405,414,424,434,442,452,462,471,480,489,500,509,519,529,538,547,556,564,573,583,592,601,610,619,628,636,645,654,662,671,681,690,694,704,713,722,731,739,745,752,758,765,774,782,789,795,803,811,818,825,833,840,848,855,863,869,876,883,891,898,906,912,919,927,935,943,950,958,966,972,979,986,993,999,1005,1011,1017,1022,1028,1034,1041,1048,1054,1061,1067,1075,1079,1084,1087,1094,1100,1107,1113,1120,1125,1131,1136,1143,1148,1153,1156,1161,1167,1173,1178,1186,1192,1199,1206,1212,1220,1226,1230,1236,1242,1249,1254,1260,1265,1270,1277,1282,1289,1297,1303,1309,1316,1324,1331,1338,1343,1347,1353,1358,1362,1368,1371,1377,1382,1389,1395,1399,1404,1409,1416,1422,1427,1433,1437,1444,1451,1455,1461,1468,1470,1475,1482,1489,1492,1498,1503,1507,1512,1516,1521,1525,1530,1534,1538,1542,1548,1554,1558,1562,1566,1570,1577,1582,1587,1591,1595,1598,1602,1606,1611,1615,1621,1625,1632,1636,1641,1645,1652,1657,1664,1669,1675,1679,1687,1693,1697,1702,1707,1710,1715,1720,1724,1728,1732,1737,1743,1748,1753,1758,1763,1769,1774,1779,1782,1786,1790,1797,1802,1807,1813,1818,1822,1828,1832,1837,1842,1848,1852,1859,1863,1868,1872,1879,1885,1890,1896,1902,1905,1909,1912,1916,1920,1925,1931,1937,1943,1949,1955,1960,1965,1969,1975,1980,1985,1990,1996,2003,2009,2012,2017,2022,2027,2033,2039,2044,2048,2053,2058,2065,2074,2080,2088,2094,2098,2102,2107,2111,2116,2122,2125,2130,2134,2139,2143,2147,2152,2157,2162,2168,2173,2177,2181,2185,2189,2192,2197,2204,2208,2212,2217,2222,2227,2230,2233,2239,2245,2249,2252,2257,2262,2266,2269,2272,2280,2284,2290,2296,2302,2308,2312,2318,2322,2329,2333,2337,2344,2348,2354,2358,2362,2366,2371,2377,2381,2387,2391],{"date":5,"open":18,"high":19,"low":18,"close":17,"change":21,"percent_change":22,"volume":23,"transactions":182,"vwap":183},35,36.1852,{"date":185,"open":24,"high":24,"low":20,"close":20,"change":186,"percent_change":187,"volume":188,"transactions":189,"vwap":190},"2026-10-06",-0.0561,-0.15,72597.9587,38,36.5172,{"date":192,"open":193,"high":194,"low":193,"close":195,"change":196,"percent_change":197,"volume":198,"transactions":199,"vwap":200},"2026-10-05",36.16,36.52,36.471,0.301,0.83,3473.2327,46,36.361,{"date":202,"open":203,"high":204,"low":203,"close":205,"change":206,"percent_change":207,"volume":208,"transactions":209,"vwap":210},"2026-10-02",36.05,36.18,36.17,0.4727,1.32,10570.8427,76,36.1615,{"date":212,"open":213,"high":214,"low":215,"close":216,"change":217,"percent_change":87,"volume":218,"transactions":219,"vwap":220},"2026-10-01",35.2899,35.72,35.14,35.6973,0.3232,7084.6037,72,35.3646,{"date":222,"open":223,"high":224,"low":225,"close":225,"change":226,"percent_change":227,"volume":228,"transactions":229,"vwap":230},"2026-09-30",35.45,35.63,35.3741,0.0388,0.11,1743.3807,39,35.5179,{"date":232,"open":233,"high":234,"low":235,"close":236,"change":237,"percent_change":238,"volume":239,"transactions":240,"vwap":241},"2026-09-29",35.29,35.405,35.2199,35.3353,0.3237,0.92,2392.373897,52,35.2895,{"date":243,"open":244,"high":245,"low":246,"close":247,"change":248,"percent_change":249,"volume":250,"transactions":251,"vwap":252},"2026-09-28",34.79,35.08,34.525,35.0116,-0.4133,-1.17,3999.6727,57,34.87,{"date":254,"open":233,"high":255,"low":233,"close":256,"change":257,"percent_change":258,"volume":259,"transactions":199,"vwap":260},"2026-09-25",35.49,35.4249,0.2767,0.79,4224.353492,35.4351,{"date":262,"open":263,"high":264,"low":265,"close":266,"change":267,"percent_change":268,"volume":269,"transactions":270,"vwap":271},"2026-09-24",34.93,35.2,34.77,35.1482,-0.0933,-0.26,1562.5447,49,34.9874,{"date":273,"open":233,"high":233,"low":274,"close":275,"change":276,"percent_change":277,"volume":278,"transactions":279,"vwap":280},"2026-09-23",35.13,35.2415,-0.0559,-0.16,1215.9587,40,35.1996,{"date":282,"open":283,"high":284,"low":285,"close":284,"change":286,"percent_change":287,"volume":288,"transactions":289,"vwap":290},"2026-09-22",35.235,35.2974,35.09,0.3096,0.88,2584.9587,42,35.1888,{"date":292,"open":293,"high":294,"low":293,"close":295,"change":296,"percent_change":297,"volume":298,"transactions":299,"vwap":300},"2026-09-21",34.84,35.07,34.9878,0.6475,1.89,5822.7657,61,35.0097,{"date":302,"open":303,"high":304,"low":305,"close":304,"change":306,"percent_change":307,"volume":308,"transactions":309,"vwap":310},"2026-09-18",34.09,34.3403,34.04,0.1257,0.37,1101.9587,28,34.0905,{"date":312,"open":313,"high":314,"low":313,"close":315,"change":316,"percent_change":317,"volume":318,"transactions":319,"vwap":320},"2026-09-17",34.125,34.3,34.2146,0.9166,2.75,1940.4587,53,34.2654,{"date":322,"open":323,"high":323,"low":324,"close":324,"change":325,"percent_change":326,"volume":327,"transactions":328,"vwap":329},"2026-09-16",33.65,33.298,0.2882,0.87,680.4047,41,33.5003,{"date":331,"open":332,"high":332,"low":333,"close":334,"change":335,"percent_change":336,"volume":337,"transactions":289,"vwap":338},"2026-09-15",33.269,32.9401,33.0098,0.0019,0.01,2753.0937,33.0121,{"date":340,"open":341,"high":342,"low":343,"close":343,"change":344,"percent_change":345,"volume":346,"transactions":347,"vwap":348},"2026-09-14",33.1,33.24,33.0079,-1.0406,-3.06,505.866297,45,33.1533,{"date":350,"open":351,"high":352,"low":353,"close":354,"change":355,"percent_change":356,"volume":357,"transactions":358,"vwap":359},"2026-09-11",34.13,34.26,34.01,34.0485,0.5111,1.52,28499.914686,310,34.1259,{"date":361,"open":362,"high":363,"low":364,"close":364,"change":365,"percent_change":366,"volume":367,"transactions":368,"vwap":369},"2026-09-10",33.87,33.91,33.5374,-0.7285,-2.13,34769.2017,55,33.753,{"date":371,"open":372,"high":372,"low":372,"close":372,"change":373,"percent_change":374,"volume":375,"transactions":376,"vwap":377},"2026-09-09",34.2659,0.1653,0.48,551.3947,44,34.3121,{"date":379,"open":380,"high":381,"low":380,"close":382,"change":383,"percent_change":384,"volume":385,"transactions":279,"vwap":386},"2026-09-08",33.669,34.29,34.1006,0.8421,2.53,21502.2317,34.2496,{"date":388,"open":341,"high":389,"low":390,"close":389,"change":391,"percent_change":392,"volume":393,"transactions":199,"vwap":394},"2026-09-04",33.2585,33.07,0.6903,2.12,3879.9587,33.2134,{"date":396,"open":397,"high":398,"low":399,"close":398,"change":400,"percent_change":401,"volume":402,"transactions":403,"vwap":404},"2026-09-03",32.54,32.5682,32.48,0.2911,0.9,572.4587,43,32.4234,{"date":406,"open":407,"high":408,"low":409,"close":408,"change":410,"percent_change":411,"volume":412,"transactions":328,"vwap":413},"2026-09-02",32.085,32.2771,31.915,0.2198,0.69,1375.9267,32.0638,{"date":415,"open":416,"high":417,"low":418,"close":418,"change":419,"percent_change":420,"volume":421,"transactions":422,"vwap":423},"2026-09-01",32.13,32.14,32.0573,-0.6053,-1.85,2143.9587,51,32.1056,{"date":425,"open":426,"high":427,"low":428,"close":427,"change":429,"percent_change":430,"volume":431,"transactions":432,"vwap":433},"2026-08-31",32.64,32.6626,32.4799,0.0948,0.29,1445.2657,54,32.5521,{"date":435,"open":436,"high":436,"low":437,"close":437,"change":438,"percent_change":439,"volume":440,"transactions":289,"vwap":441},"2026-08-28",33.05,32.5678,-1.0222,-3.04,2628.9587,32.9744,{"date":443,"open":444,"high":445,"low":446,"close":445,"change":447,"percent_change":448,"volume":449,"transactions":450,"vwap":451},"2026-08-27",33.35,33.59,33.28,0.49,1.48,15756.7157,74,33.3374,{"date":453,"open":454,"high":455,"low":456,"close":341,"change":457,"percent_change":458,"volume":459,"transactions":460,"vwap":461},"2026-08-26",32.96,33.11,32.87,0.3658,1.12,2497.4117,47,33.0419,{"date":463,"open":464,"high":465,"low":464,"close":466,"change":467,"percent_change":468,"volume":469,"transactions":229,"vwap":470},"2026-08-25",32.705,32.77,32.7342,0.3162,0.98,1607.9587,32.7263,{"date":472,"open":473,"high":474,"low":475,"close":474,"change":476,"percent_change":477,"volume":478,"transactions":251,"vwap":479},"2026-08-24",32.32,32.418,32.305,-0.3476,-1.06,1748.451,32.3191,{"date":481,"open":465,"high":482,"low":483,"close":484,"change":485,"percent_change":109,"volume":486,"transactions":487,"vwap":488},"2026-08-21",32.795,32.73,32.7656,0.3356,3700.0117,50,32.7671,{"date":490,"open":491,"high":492,"low":493,"close":494,"change":495,"percent_change":496,"volume":497,"transactions":498,"vwap":499},"2026-08-20",32.67,32.75,32.42,32.43,-0.51,-1.55,4417.592941,65,32.5812,{"date":501,"open":502,"high":503,"low":502,"close":503,"change":504,"percent_change":505,"volume":506,"transactions":507,"vwap":508},"2026-08-19",32.74,32.94,0.8349,2.6,596.2197,36,32.8716,{"date":510,"open":511,"high":511,"low":512,"close":513,"change":514,"percent_change":515,"volume":516,"transactions":517,"vwap":518},"2026-08-18",32.34,32.08,32.1051,-0.6549,-2,2118.9587,56,32.1211,{"date":520,"open":492,"high":521,"low":522,"close":523,"change":524,"percent_change":525,"volume":526,"transactions":527,"vwap":528},"2026-08-17",32.88,32.71,32.76,0.2474,0.76,4825.2627,62,32.7948,{"date":530,"open":531,"high":522,"low":532,"close":533,"change":534,"percent_change":535,"volume":536,"transactions":189,"vwap":537},"2026-08-14",32.7,32.4801,32.5126,0.1056,0.33,1896.07657,32.65,{"date":539,"open":540,"high":541,"low":542,"close":542,"change":543,"percent_change":544,"volume":545,"transactions":240,"vwap":546},"2026-08-13",32.41,32.529,32.407,0.1717,0.53,4322.927903,32.4929,{"date":548,"open":549,"high":550,"low":416,"close":551,"change":552,"percent_change":553,"volume":554,"transactions":403,"vwap":555},"2026-08-12",32.19,32.265,32.2353,0.541,1.71,3179.4227,32.1851,{"date":557,"open":558,"high":558,"low":559,"close":559,"change":560,"percent_change":561,"volume":562,"transactions":309,"vwap":563},"2026-08-11",31.74,31.6943,0.1213,0.38,762.0127,31.7297,{"date":565,"open":566,"high":566,"low":567,"close":567,"change":568,"percent_change":569,"volume":570,"transactions":571,"vwap":572},"2026-08-10",31.69,31.573,0.2648,0.85,1659.2747,32,31.6446,{"date":574,"open":575,"high":576,"low":575,"close":577,"change":578,"percent_change":579,"volume":580,"transactions":581,"vwap":582},"2026-08-07",31.16,31.36,31.3082,0.402,1.3,3177.9587,29,31.3002,{"date":584,"open":585,"high":586,"low":587,"close":587,"change":588,"percent_change":589,"volume":590,"transactions":403,"vwap":591},"2026-08-06",31.1,31.28,30.9062,-0.2836,-0.91,3633.8218,31.1036,{"date":593,"open":594,"high":594,"low":595,"close":595,"change":596,"percent_change":597,"volume":598,"transactions":599,"vwap":600},"2026-08-05",31.54,31.1898,-0.1122,-0.36,1550.8218,30,31.5093,{"date":602,"open":603,"high":604,"low":605,"close":604,"change":606,"percent_change":607,"volume":608,"transactions":571,"vwap":609},"2026-08-04",31.01,31.302,30.98,0.667,2.18,1674.8218,31.0751,{"date":611,"open":612,"high":613,"low":612,"close":614,"change":615,"percent_change":616,"volume":617,"transactions":507,"vwap":618},"2026-08-03",30.42,30.66,30.635,0.0982,0.32,4915.1478,30.6016,{"date":620,"open":621,"high":622,"low":621,"close":623,"change":624,"percent_change":625,"volume":626,"transactions":328,"vwap":627},"2026-07-31",30.45,30.58,30.5368,0.1268,0.42,996.9638,30.4916,{"date":629,"open":630,"high":631,"low":630,"close":631,"change":632,"percent_change":633,"volume":634,"transactions":422,"vwap":635},"2026-07-30",30.08,30.41,0.8,2.7,5873.8218,30.2064,{"date":637,"open":638,"high":639,"low":640,"close":640,"change":641,"percent_change":642,"volume":643,"transactions":270,"vwap":644},"2026-07-29",29.92,30.1,29.61,-0.82,-2.69,8373.4238,29.7754,{"date":646,"open":647,"high":648,"low":647,"close":649,"change":124,"percent_change":650,"volume":651,"transactions":652,"vwap":653},"2026-07-28",30.14,30.44,30.43,-1.87,2240.8218,37,30.3896,{"date":655,"open":656,"high":656,"low":657,"close":603,"change":658,"percent_change":659,"volume":660,"transactions":376,"vwap":661},"2026-07-27",31.05,30.78,-0.3064,-0.98,1284.8218,30.9096,{"date":663,"open":664,"high":665,"low":666,"close":666,"change":667,"percent_change":668,"volume":669,"transactions":571,"vwap":670},"2026-07-24",31.42,31.59,31.3164,-0.2544,-0.81,1196.8618,31.5088,{"date":672,"open":673,"high":674,"low":675,"close":676,"change":677,"percent_change":678,"volume":679,"transactions":527,"vwap":680},"2026-07-23",31.835,31.86,31.5501,31.5708,0.0008,0,3325.1368,31.7354,{"date":682,"open":683,"high":566,"low":684,"close":685,"change":686,"percent_change":687,"volume":688,"transactions":347,"vwap":689},"2026-07-22",31.65,31.55,31.57,0.02,0.06,4373.8218,31.6204,{"date":691,"open":664,"high":684,"low":664,"close":684,"change":197,"percent_change":633,"volume":692,"transactions":432,"vwap":693},"2026-07-21",4215.792329,31.485,{"date":695,"open":696,"high":697,"low":698,"close":698,"change":699,"percent_change":700,"volume":701,"transactions":702,"vwap":703},"2026-07-20",31.09,31.0901,30.72,-0.1751,-0.57,4264.1448,64,30.861,{"date":705,"open":706,"high":707,"low":706,"close":708,"change":709,"percent_change":710,"volume":711,"transactions":229,"vwap":712},"2026-07-17",30.5,30.95,30.8951,-0.0397,-0.13,6798.8218,30.7394,{"date":714,"open":715,"high":715,"low":716,"close":717,"change":718,"percent_change":719,"volume":720,"transactions":599,"vwap":721},"2026-07-16",31.31,30.89,30.9348,-0.3952,-1.26,1064.7099,31.1167,{"date":723,"open":724,"high":724,"low":725,"close":726,"change":727,"percent_change":728,"volume":729,"transactions":319,"vwap":730},"2026-07-15",31.5099,31,31.33,-0.2765,-0.87,1550.225757,31.3079,{"date":732,"open":665,"high":733,"low":594,"close":734,"change":735,"percent_change":736,"volume":737,"transactions":517,"vwap":738},"2026-07-14",31.64,31.6065,0.2965,0.95,3400.2099,31.5858,{"date":740,"open":741,"high":741,"low":715,"close":715,"change":114,"percent_change":742,"volume":743,"transactions":368,"vwap":744},"2026-07-13",31.5,-1.01,1877.1289,31.3794,{"date":746,"open":747,"high":747,"low":748,"close":749,"change":710,"percent_change":750,"volume":751,"transactions":9,"vwap":749},"2026-07-10",31.75,31.62,31.63,-0.41,5200,{"date":753,"open":754,"high":754,"low":755,"close":755,"change":756,"percent_change":356,"volume":757,"transactions":9,"vwap":755},"2026-07-09",32.02,31.76,0.477,3100,{"date":759,"open":760,"high":761,"low":762,"close":761,"change":763,"percent_change":45,"volume":764,"transactions":9,"vwap":761},"2026-07-08",31.055,31.283,31.030001,-0.067,3000,{"date":766,"open":767,"high":768,"low":769,"close":770,"change":771,"percent_change":772,"volume":773,"transactions":9,"vwap":770},"2026-07-07",31.131,31.41,31.12,31.35,-0.474,-1.49,2700,{"date":775,"open":571,"high":776,"low":777,"close":778,"change":779,"percent_change":780,"volume":781,"transactions":9,"vwap":778},"2026-07-06",32.09,31.82,31.824,0.35,1.11,2800,{"date":783,"open":684,"high":733,"low":784,"close":785,"change":786,"percent_change":787,"volume":788,"transactions":9,"vwap":785},"2026-07-02",31.365,31.474,-0.284,-0.89,1900,{"date":790,"open":571,"high":754,"low":791,"close":791,"change":792,"percent_change":793,"volume":794,"transactions":9,"vwap":791},"2026-07-01",31.758,-0.572,-1.77,2100,{"date":796,"open":797,"high":798,"low":797,"close":799,"change":800,"percent_change":801,"volume":802,"transactions":9,"vwap":799},"2026-06-30",32.15,32.36,32.33,0.263,0.82,3600,{"date":804,"open":805,"high":806,"low":684,"close":807,"change":808,"percent_change":809,"volume":810,"transactions":9,"vwap":807},"2026-06-29",31.81,32.075001,32.067001,0.387,1.22,2900,{"date":812,"open":733,"high":813,"low":749,"close":814,"change":815,"percent_change":816,"volume":817,"transactions":9,"vwap":814},"2026-06-26",31.92,31.68,-0.72,-2.22,7100,{"date":819,"open":820,"high":820,"low":821,"close":822,"change":823,"percent_change":326,"volume":824,"transactions":9,"vwap":822},"2026-06-25",32.5,32.26,32.4,0.28,15900,{"date":826,"open":571,"high":827,"low":828,"close":829,"change":830,"percent_change":831,"volume":832,"transactions":9,"vwap":829},"2026-06-24",32.125,31.94,32.12,-0.463,-1.42,6700,{"date":834,"open":456,"high":456,"low":835,"close":836,"change":837,"percent_change":838,"volume":839,"transactions":9,"vwap":836},"2026-06-23",32.57,32.583,-0.947,-2.82,25600,{"date":841,"open":842,"high":843,"low":844,"close":843,"change":845,"percent_change":846,"volume":847,"transactions":9,"vwap":843},"2026-06-22",33.4,33.53,33.38,0.62,1.88,9100,{"date":849,"open":850,"high":851,"low":852,"close":850,"change":561,"percent_change":853,"volume":854,"transactions":9,"vwap":850},"2026-06-18",32.91,33,32.86,1.17,7000,{"date":856,"open":857,"high":851,"low":858,"close":859,"change":860,"percent_change":861,"volume":862,"transactions":9,"vwap":859},"2026-06-17",32.81,32.505,32.53,-0.03,-0.09,10800,{"date":864,"open":850,"high":850,"low":865,"close":865,"change":866,"percent_change":867,"volume":868,"transactions":9,"vwap":865},"2026-06-16",32.56,-0.43,-1.3,3200,{"date":870,"open":871,"high":872,"low":503,"close":873,"change":874,"percent_change":525,"volume":875,"transactions":9,"vwap":873},"2026-06-15",32.95,33.035,32.99,0.249,2000,{"date":877,"open":522,"high":523,"low":878,"close":879,"change":880,"percent_change":881,"volume":882,"transactions":9,"vwap":879},"2026-06-12",32.66,32.741,0.342,1.06,2200,{"date":884,"open":885,"high":886,"low":885,"close":887,"change":888,"percent_change":889,"volume":890,"transactions":9,"vwap":887},"2026-06-11",31.71,32.45,32.399,1.2,3.85,3700,{"date":892,"open":571,"high":893,"low":894,"close":894,"change":895,"percent_change":896,"volume":897,"transactions":9,"vwap":894},"2026-06-10",32.049999,31.199,-0.897,-2.79,1400,{"date":899,"open":900,"high":900,"low":901,"close":902,"change":903,"percent_change":904,"volume":905,"transactions":9,"vwap":902},"2026-06-09",32.52,31.3,32.096001,-0.383,-1.18,3500,{"date":907,"open":835,"high":491,"low":908,"close":908,"change":909,"percent_change":910,"volume":911,"transactions":9,"vwap":908},"2026-06-08",32.479,0.31,0.96,4100,{"date":913,"open":914,"high":914,"low":915,"close":915,"change":916,"percent_change":917,"volume":918,"transactions":9,"vwap":915},"2026-06-05",32.31,32.169,-1.521,-4.51,600,{"date":920,"open":921,"high":922,"low":921,"close":923,"change":924,"percent_change":925,"volume":926,"transactions":9,"vwap":923},"2026-06-04",33.44,33.88,33.69,0.09,0.27,1700,{"date":928,"open":929,"high":929,"low":930,"close":931,"change":932,"percent_change":933,"volume":934,"transactions":9,"vwap":931},"2026-06-03",33.77,33.5,33.6,-0.42,-1.23,6000,{"date":936,"open":937,"high":938,"low":939,"close":940,"change":941,"percent_change":942,"volume":934,"transactions":9,"vwap":940},"2026-06-02",33.94,34.15,33.915,34.02,0.5,1.49,{"date":944,"open":843,"high":945,"low":930,"close":946,"change":947,"percent_change":948,"volume":949,"transactions":9,"vwap":946},"2026-06-01",33.64,33.52,0.069,0.21,7300,{"date":951,"open":952,"high":953,"low":954,"close":953,"change":955,"percent_change":956,"volume":957,"transactions":9,"vwap":953},"2026-05-29",33.31,33.451,33.308,0.241,0.73,1300,{"date":959,"open":960,"high":961,"low":960,"close":962,"change":963,"percent_change":964,"volume":965,"transactions":9,"vwap":962},"2026-05-28",32.83,33.27,33.21,0.436,1.33,1500,{"date":967,"open":968,"high":969,"low":822,"close":969,"change":970,"percent_change":525,"volume":971,"transactions":9,"vwap":969},"2026-05-27",32.46,32.774,0.246,4600,{"date":973,"open":974,"high":974,"low":975,"close":975,"change":976,"percent_change":977,"volume":978,"transactions":9,"vwap":975},"2026-05-26",32.58,32.528,0.438,1.36,1100,{"date":980,"open":981,"high":982,"low":983,"close":776,"change":984,"percent_change":985,"volume":890,"transactions":9,"vwap":776},"2026-05-22",31.96,32.155,31.93,0.6,1.91,{"date":987,"open":988,"high":989,"low":990,"close":989,"change":991,"percent_change":910,"volume":992,"transactions":9,"vwap":989},"2026-05-21",31.43,31.49,31.4,0.3,800,{"date":994,"open":995,"high":996,"low":995,"close":996,"change":616,"percent_change":997,"volume":998,"transactions":9,"vwap":996},"2026-05-20",31.155,31.19,1.04,500,{"date":1000,"open":1001,"high":762,"low":1001,"close":1002,"change":1003,"percent_change":728,"volume":1004,"transactions":9,"vwap":1002},"2026-05-19",30.54,30.87,-0.27,4400,{"date":1006,"open":1007,"high":1007,"low":1008,"close":1009,"change":1010,"percent_change":249,"volume":992,"transactions":9,"vwap":1009},"2026-05-18",31.22,31.049999,31.14,-0.37,{"date":1012,"open":1013,"high":1013,"low":1014,"close":1015,"change":641,"percent_change":1016,"volume":781,"transactions":9,"vwap":1015},"2026-05-15",31.58,31.425,31.51,-2.54,{"date":1018,"open":571,"high":511,"low":571,"close":799,"change":1019,"percent_change":1020,"volume":1021,"transactions":9,"vwap":799},"2026-05-14",0.177,0.55,3800,{"date":1023,"open":813,"high":1024,"low":813,"close":1025,"change":1026,"percent_change":1027,"volume":971,"transactions":9,"vwap":1025},"2026-05-13",32.23,32.153,0.202,0.63,{"date":1029,"open":1030,"high":1031,"low":1032,"close":1031,"change":1033,"percent_change":710,"volume":905,"transactions":9,"vwap":1031},"2026-05-12",31.66,31.951,31.29,-0.041,{"date":1035,"open":768,"high":1036,"low":768,"close":1037,"change":1038,"percent_change":1039,"volume":1040,"transactions":9,"vwap":1037},"2026-05-11",32.18,31.992,0.414,1.31,5700,{"date":1042,"open":1043,"high":1044,"low":1043,"close":1044,"change":1045,"percent_change":1046,"volume":1047,"transactions":9,"vwap":1044},"2026-05-08",31.48,31.578,0.318,1.02,900,{"date":1049,"open":1050,"high":1050,"low":1051,"close":1051,"change":1052,"percent_change":1053,"volume":810,"transactions":9,"vwap":1051},"2026-05-07",31.925,31.26,-1.13,-3.49,{"date":1055,"open":1056,"high":1057,"low":1056,"close":1057,"change":1058,"percent_change":1059,"volume":1060,"transactions":9,"vwap":1057},"2026-05-06",31.83,32.39,0.737,2.33,8600,{"date":1062,"open":1043,"high":1063,"low":1043,"close":1064,"change":1065,"percent_change":207,"volume":1066,"transactions":9,"vwap":1064},"2026-05-05",31.656,31.653,0.413,1200,{"date":1068,"open":1069,"high":1070,"low":1071,"close":1072,"change":1073,"percent_change":1074,"volume":788,"transactions":9,"vwap":1072},"2026-05-04",31.27,31.37,31.205,31.24,-0.2,-0.64,{"date":1076,"open":1077,"high":1077,"low":1078,"close":1078,"change":114,"percent_change":742,"volume":802,"transactions":9,"vwap":1078},"2026-05-01",31.56,31.44,{"date":1080,"open":1081,"high":755,"low":1081,"close":755,"change":1082,"percent_change":1083,"volume":998,"transactions":9,"vwap":755},"2026-04-30",31.34,0.71,2.29,{"date":1085,"open":996,"high":996,"low":1008,"close":1008,"change":1086,"percent_change":866,"volume":998,"transactions":9,"vwap":1008},"2026-04-29",-0.133,{"date":1088,"open":1089,"high":989,"low":1090,"close":1090,"change":1091,"percent_change":1092,"volume":1093,"transactions":9,"vwap":1090},"2026-04-28",31.46,31.183,-0.517,-1.63,5100,{"date":1095,"open":1096,"high":1097,"low":685,"close":1097,"change":1098,"percent_change":1099,"volume":810,"transactions":9,"vwap":1097},"2026-04-27",31.67,31.7,-0.045,-0.14,{"date":1101,"open":1102,"high":1102,"low":1103,"close":1103,"change":1104,"percent_change":1105,"volume":1106,"transactions":9,"vwap":1103},"2026-04-24",31.88,31.745,-0.191,-0.6,2500,{"date":1108,"open":571,"high":1109,"low":1110,"close":1110,"change":1111,"percent_change":1112,"volume":978,"transactions":9,"vwap":1110},"2026-04-23",32.080002,31.936,-0.014,-0.04,{"date":1114,"open":1115,"high":1115,"low":1116,"close":1117,"change":1118,"percent_change":1119,"volume":875,"transactions":9,"vwap":1117},"2026-04-22",32.0099983,31.91,31.95,0.377,1.19,{"date":1121,"open":1122,"high":1122,"low":567,"close":567,"change":119,"percent_change":1123,"volume":1124,"transactions":9,"vwap":567},"2026-04-21",31.775,-0.38,1800,{"date":1126,"open":1127,"high":1128,"low":1127,"close":1128,"change":1129,"percent_change":1130,"volume":957,"transactions":9,"vwap":1128},"2026-04-20",31.625,31.693,0.164,0.52,{"date":1132,"open":586,"high":1133,"low":586,"close":1133,"change":1134,"percent_change":1135,"volume":978,"transactions":9,"vwap":1133},"2026-04-17",31.529,0.071,0.23,{"date":1137,"open":1138,"high":1139,"low":1138,"close":1139,"change":1140,"percent_change":1141,"volume":1142,"transactions":9,"vwap":1139},"2026-04-16",31.45,31.458,0.18,0.58,700,{"date":1144,"open":576,"high":988,"low":1051,"close":1145,"change":1146,"percent_change":641,"volume":1147,"transactions":9,"vwap":1145},"2026-04-15",31.278,-0.259,2400,{"date":1149,"open":1013,"high":1013,"low":989,"close":1150,"change":1151,"percent_change":1152,"volume":794,"transactions":9,"vwap":1150},"2026-04-14",31.537,-0.019,-0.06,{"date":1154,"open":901,"high":1155,"low":901,"close":1155,"change":991,"percent_change":910,"volume":773,"transactions":9,"vwap":1155},"2026-04-13",31.556,{"date":1157,"open":1138,"high":1138,"low":1158,"close":1158,"change":1159,"percent_change":597,"volume":1160,"transactions":9,"vwap":1158},"2026-04-10",31.256,-0.114,4000,{"date":1162,"open":1051,"high":1089,"low":1163,"close":1070,"change":1164,"percent_change":1165,"volume":1166,"transactions":9,"vwap":1070},"2026-04-09",31.23,0.168,0.54,6600,{"date":1168,"open":1169,"high":1170,"low":1169,"close":1170,"change":1171,"percent_change":1172,"volume":918,"transactions":9,"vwap":1170},"2026-04-08",31.125,31.202,0.671,2.2,{"date":1174,"open":649,"high":1175,"low":1176,"close":1175,"change":1177,"percent_change":336,"volume":751,"transactions":9,"vwap":1175},"2026-04-07",30.531,30.385,0.002,{"date":1179,"open":1180,"high":1180,"low":1181,"close":1182,"change":1183,"percent_change":1184,"volume":1185,"transactions":9,"vwap":1182},"2026-04-06",30.655,30.4,30.529,-0.121,-0.39,8100,{"date":1187,"open":1188,"high":1189,"low":1188,"close":1189,"change":1190,"percent_change":1191,"volume":1060,"transactions":9,"vwap":1189},"2026-04-02",30.56,30.65,0.04,0.13,{"date":1193,"open":1194,"high":1194,"low":1195,"close":1196,"change":1197,"percent_change":1198,"volume":1142,"transactions":9,"vwap":1196},"2026-04-01",30.64,30.6,30.61,0.407,1.35,{"date":1200,"open":1201,"high":1202,"low":1203,"close":1202,"change":1204,"percent_change":1205,"volume":794,"transactions":9,"vwap":1202},"2026-03-31",29.96,30.203,29.85,0.685,2.32,{"date":1207,"open":1208,"high":1208,"low":1208,"close":1208,"change":1209,"percent_change":1210,"volume":1211,"transactions":9,"vwap":1208},"2026-03-30",29.518,-0.082,-0.28,300,{"date":1213,"open":1214,"high":1215,"low":1216,"close":1217,"change":1218,"percent_change":1219,"volume":1047,"transactions":9,"vwap":1217},"2026-03-27",29.745,29.8,29.54,29.6,-0.168,-0.56,{"date":1221,"open":1222,"high":1222,"low":1223,"close":1223,"change":1224,"percent_change":1225,"volume":875,"transactions":9,"vwap":1223},"2026-03-26",29.82,29.768,-0.362,-1.2,{"date":1227,"open":1228,"high":1228,"low":1228,"close":1228,"change":1229,"percent_change":326,"volume":1211,"transactions":9,"vwap":1228},"2026-03-25",30.13,0.26,{"date":1231,"open":1232,"high":1233,"low":1232,"close":1233,"change":1234,"percent_change":1235,"volume":918,"transactions":9,"vwap":1233},"2026-03-24",29.66,29.87,0.34,1.15,{"date":1237,"open":1238,"high":1238,"low":1239,"close":1239,"change":1130,"percent_change":1240,"volume":1241,"transactions":9,"vwap":1239},"2026-03-23",29.75,29.53,1.79,2300,{"date":1243,"open":1244,"high":1244,"low":1245,"close":1246,"change":1247,"percent_change":1248,"volume":1124,"transactions":9,"vwap":1246},"2026-03-20",29.37,28.96,29.01,-0.49,-1.66,{"date":1250,"open":1251,"high":1252,"low":1251,"close":1252,"change":1253,"percent_change":1003,"volume":998,"transactions":9,"vwap":1252},"2026-03-19",29.258,29.5,-0.08,{"date":1255,"open":1256,"high":1257,"low":1258,"close":1258,"change":1259,"percent_change":94,"volume":1093,"transactions":9,"vwap":1258},"2026-03-18",29.71,29.81,29.58,-0.23,{"date":1261,"open":1262,"high":1263,"low":1257,"close":1257,"change":1264,"percent_change":1234,"volume":764,"transactions":9,"vwap":1257},"2026-03-17",29.84,29.88,0.1,{"date":1266,"open":1267,"high":1215,"low":1217,"close":1256,"change":1268,"percent_change":964,"volume":1269,"transactions":9,"vwap":1256},"2026-03-16",29.68,0.39,4200,{"date":1271,"open":1258,"high":1272,"low":1273,"close":1274,"change":1275,"percent_change":1276,"volume":1021,"transactions":9,"vwap":1274},"2026-03-13",29.59,29.31,29.32,-0.34,-1.15,{"date":1278,"open":1279,"high":1279,"low":640,"close":1232,"change":1280,"percent_change":134,"volume":1281,"transactions":9,"vwap":1232},"2026-03-12",29.83,-0.456,10300,{"date":1283,"open":1284,"high":1285,"low":1286,"close":1287,"change":1288,"percent_change":160,"volume":1147,"transactions":9,"vwap":1287},"2026-03-11",29.97,30.15,29.9,30.116,-0.074,{"date":1290,"open":1291,"high":1292,"low":1293,"close":1294,"change":143,"percent_change":1295,"volume":1296,"transactions":9,"vwap":1294},"2026-03-10",30.243,30.409,30.18,30.19,-0.07,6400,{"date":1298,"open":1299,"high":1300,"low":1299,"close":1300,"change":1301,"percent_change":1302,"volume":788,"transactions":9,"vwap":1300},"2026-03-09",29.2,30.21,0.592,2,{"date":1304,"open":1305,"high":1305,"low":640,"close":1306,"change":1307,"percent_change":816,"volume":1308,"transactions":9,"vwap":1306},"2026-03-06",29.94,29.618,-0.671,3400,{"date":1310,"open":657,"high":657,"low":1311,"close":1312,"change":1313,"percent_change":1314,"volume":1315,"transactions":9,"vwap":1312},"2026-03-05",30.040001,30.289,-0.611,-1.98,5500,{"date":1317,"open":1318,"high":762,"low":1319,"close":1320,"change":1321,"percent_change":1322,"volume":1323,"transactions":9,"vwap":1320},"2026-03-04",30.92,30.8,30.9,-0.002,-0.01,29700,{"date":1325,"open":631,"high":603,"low":1326,"close":1327,"change":1328,"percent_change":1329,"volume":1330,"transactions":9,"vwap":1327},"2026-03-03",30.25,30.902,-0.443,-1.41,11400,{"date":1332,"open":1333,"high":1089,"low":1334,"close":1335,"change":1336,"percent_change":143,"volume":1337,"transactions":9,"vwap":1335},"2026-03-02",31.059999,31.040001,31.345,-0.005,22400,{"date":1339,"open":575,"high":770,"low":1333,"close":770,"change":1340,"percent_change":1341,"volume":1342,"transactions":9,"vwap":770},"2026-02-27",-0.329,-1.04,16000,{"date":1344,"open":715,"high":1345,"low":715,"close":1345,"change":1346,"percent_change":625,"volume":1142,"transactions":9,"vwap":1345},"2026-02-26",31.679,0.132,{"date":1348,"open":1349,"high":1350,"low":1351,"close":1351,"change":1352,"percent_change":1229,"volume":1047,"transactions":9,"vwap":1351},"2026-02-25",31.6,31.639,31.547,0.083,{"date":1354,"open":586,"high":1015,"low":586,"close":1355,"change":1356,"percent_change":1357,"volume":875,"transactions":9,"vwap":1355},"2026-02-24",31.464,0.594,1.92,{"date":1359,"open":1360,"high":1002,"low":1360,"close":1002,"change":268,"percent_change":1361,"volume":1106,"transactions":9,"vwap":1002},"2026-02-23",30.73,-0.84,{"date":1363,"open":1364,"high":1365,"low":1366,"close":1367,"change":71,"percent_change":1135,"volume":764,"transactions":9,"vwap":1367},"2026-02-20",31.094999,31.17,30.99,31.13,{"date":1369,"open":1367,"high":1367,"low":1333,"close":1333,"change":1370,"percent_change":148,"volume":992,"transactions":9,"vwap":1333},"2026-02-19",-0.11,{"date":1372,"open":1373,"high":1373,"low":1374,"close":1365,"change":1375,"percent_change":853,"volume":1376,"transactions":9,"vwap":1365},"2026-02-18",31.25,31.08,0.36,7900,{"date":1378,"open":1379,"high":1320,"low":1379,"close":1380,"change":1381,"percent_change":925,"volume":868,"transactions":9,"vwap":1380},"2026-02-17",30.51,30.81,0.084,{"date":1383,"open":1384,"high":1385,"low":1386,"close":1386,"change":1387,"percent_change":1388,"volume":875,"transactions":9,"vwap":1386},"2026-02-13",30.82,30.85,30.726,0.125,0.41,{"date":1390,"open":1391,"high":1391,"low":1392,"close":1392,"change":1393,"percent_change":1394,"volume":992,"transactions":9,"vwap":1392},"2026-02-12",31.38,30.601,-0.719,-2.3,{"date":1396,"open":715,"high":726,"low":1072,"close":1397,"change":1398,"percent_change":1020,"volume":1047,"transactions":9,"vwap":1397},"2026-02-11",31.32,0.172,{"date":1400,"open":768,"high":1401,"low":1402,"close":1402,"change":1403,"percent_change":1361,"volume":810,"transactions":9,"vwap":1402},"2026-02-10",31.52,31.148,-0.263,{"date":1405,"open":901,"high":1406,"low":901,"close":1406,"change":1407,"percent_change":1408,"volume":897,"transactions":9,"vwap":1406},"2026-02-09",31.411,0.142,0.45,{"date":1410,"open":1411,"high":1412,"low":1411,"close":1412,"change":1413,"percent_change":1414,"volume":1415,"transactions":9,"vwap":1412},"2026-02-06",30.855,31.269,1.004,3.32,1600,{"date":1417,"open":649,"high":649,"low":1418,"close":1419,"change":1420,"percent_change":1421,"volume":1142,"transactions":9,"vwap":1419},"2026-02-05",30.26,30.265,-0.495,-1.61,{"date":1423,"open":901,"high":770,"low":1424,"close":1424,"change":1425,"percent_change":1426,"volume":1106,"transactions":9,"vwap":1424},"2026-02-04",30.76,-0.4,-1.28,{"date":1428,"open":901,"high":1429,"low":1430,"close":575,"change":687,"percent_change":1431,"volume":1432,"transactions":9,"vwap":575},"2026-02-03",31.319,30.885,0.19,7700,{"date":1434,"open":707,"high":1435,"low":707,"close":585,"change":1388,"percent_change":1436,"volume":911,"transactions":9,"vwap":585},"2026-02-02",31.11,1.34,{"date":1438,"open":1439,"high":707,"low":1440,"close":1441,"change":1247,"percent_change":1442,"volume":1443,"transactions":9,"vwap":1441},"2026-01-30",30.93,30.55,30.69,-1.57,5800,{"date":1445,"open":725,"high":1446,"low":1447,"close":1446,"change":1448,"percent_change":1449,"volume":1450,"transactions":9,"vwap":1446},"2026-01-29",31.18,30.689,0.25,0.81,4500,{"date":1452,"open":1453,"high":1439,"low":1453,"close":1439,"change":1454,"percent_change":1190,"volume":1066,"transactions":9,"vwap":1439},"2026-01-28",30.83,0.012,{"date":1456,"open":1457,"high":603,"low":1458,"close":1458,"change":1459,"percent_change":1460,"volume":1147,"transactions":9,"vwap":1458},"2026-01-27",30.94,30.918,0.198,0.64,{"date":1462,"open":1463,"high":1464,"low":1465,"close":698,"change":1466,"percent_change":1229,"volume":1467,"transactions":9,"vwap":698},"2026-01-26",30.75,30.86,30.71,0.08,13400,{"date":1469,"open":1463,"high":1463,"low":1194,"close":1194,"change":268,"percent_change":1361,"volume":794,"transactions":9,"vwap":1194},"2026-01-23",{"date":1471,"open":725,"high":1472,"low":1473,"close":1320,"change":1474,"percent_change":1234,"volume":854,"transactions":9,"vwap":1320},"2026-01-22",31.07,30.88,0.106,{"date":1476,"open":1477,"high":1320,"low":1478,"close":1479,"change":1480,"percent_change":1481,"volume":1106,"transactions":9,"vwap":1479},"2026-01-21",30.84,30.59,30.794,0.424,1.4,{"date":1483,"open":1484,"high":698,"low":1485,"close":1486,"change":700,"percent_change":1487,"volume":1488,"transactions":9,"vwap":1486},"2026-01-20",30.38,30.325,30.37,-1.84,59500,{"date":1490,"open":762,"high":1008,"low":1457,"close":1457,"change":1491,"percent_change":124,"volume":1004,"transactions":9,"vwap":1457},"2026-01-16",-0.18,{"date":1493,"open":1494,"high":586,"low":769,"close":769,"change":1495,"percent_change":1496,"volume":1497,"transactions":9,"vwap":769},"2026-01-15",31.173,0.237,0.77,7800,{"date":1499,"open":1360,"high":1500,"low":1360,"close":1500,"change":1501,"percent_change":1502,"volume":1047,"transactions":9,"vwap":1500},"2026-01-14",30.883,-0.264,-0.85,{"date":1504,"open":1472,"high":1505,"low":1472,"close":1506,"change":1033,"percent_change":710,"volume":1106,"transactions":9,"vwap":1506},"2026-01-13",31.15,31.147,{"date":1508,"open":725,"high":1509,"low":725,"close":1510,"change":1511,"percent_change":687,"volume":1415,"transactions":9,"vwap":1510},"2026-01-12",31.2,31.188,0.018,{"date":1513,"open":1505,"high":1163,"low":1505,"close":1365,"change":1514,"percent_change":1515,"volume":957,"transactions":9,"vwap":1365},"2026-01-09",0.176,0.57,{"date":1517,"open":1439,"high":1518,"low":1439,"close":1518,"change":1519,"percent_change":1520,"volume":998,"transactions":9,"vwap":1518},"2026-01-08",30.994,-0.183,-0.59,{"date":1522,"open":1007,"high":586,"low":1009,"close":1523,"change":1524,"percent_change":1520,"volume":1432,"transactions":9,"vwap":1523},"2026-01-07",31.177,-0.184,{"date":1526,"open":1366,"high":1527,"low":1366,"close":1527,"change":1528,"percent_change":1529,"volume":890,"transactions":9,"vwap":1527},"2026-01-06",31.361,0.518,1.68,{"date":1531,"open":1196,"high":716,"low":1196,"close":1532,"change":1533,"percent_change":888,"volume":1147,"transactions":9,"vwap":1532},"2026-01-05",30.843,0.366,{"date":1535,"open":1536,"high":1536,"low":1536,"close":1536,"change":1537,"percent_change":1039,"volume":918,"transactions":9,"vwap":1536},"2026-01-02",30.477,0.395,{"date":1539,"open":1326,"high":1326,"low":1540,"close":1540,"change":1541,"percent_change":728,"volume":773,"transactions":9,"vwap":1540},"2025-12-31",30.082001,-0.265,{"date":1543,"open":1544,"high":1544,"low":1544,"close":1544,"change":1545,"percent_change":1546,"volume":1547,"transactions":9,"vwap":1544},"2025-12-30",30.347,-0.423,-1.37,100,{"date":1549,"open":1463,"high":1550,"low":1463,"close":1550,"change":1551,"percent_change":1552,"volume":1553,"transactions":9,"vwap":1550},"2025-12-29",30.77,-0.154,-0.5,3300,{"date":1555,"open":1002,"high":707,"low":1002,"close":1556,"change":1557,"percent_change":687,"volume":978,"transactions":9,"vwap":1556},"2025-12-26",30.924,0.017,{"date":1559,"open":1560,"high":1560,"low":1560,"close":1560,"change":1561,"percent_change":561,"volume":1547,"transactions":9,"vwap":1560},"2025-12-24",30.907,0.117,{"date":1563,"open":1360,"high":1564,"low":1360,"close":1564,"change":1565,"percent_change":1431,"volume":978,"transactions":9,"vwap":1564},"2025-12-23",30.79,0.057,{"date":1567,"open":1568,"high":1568,"low":1568,"close":1568,"change":1569,"percent_change":401,"volume":1211,"transactions":9,"vwap":1568},"2025-12-22",30.733,0.273,{"date":1571,"open":1572,"high":1573,"low":1486,"close":1573,"change":1574,"percent_change":1575,"volume":1576,"transactions":9,"vwap":1573},"2025-12-19",30.39,30.46,0.43,1.43,7200,{"date":1578,"open":1579,"high":1294,"low":1580,"close":1580,"change":991,"percent_change":1581,"volume":1308,"transactions":9,"vwap":1580},"2025-12-18",30.07,30.030001,1.01,{"date":1583,"open":1286,"high":1286,"low":1584,"close":1584,"change":1585,"percent_change":1586,"volume":992,"transactions":9,"vwap":1584},"2025-12-17",29.73,-0.29,-0.97,{"date":1588,"open":1589,"high":1589,"low":1203,"close":1590,"change":710,"percent_change":866,"volume":781,"transactions":9,"vwap":1590},"2025-12-16",30.11,30.02,{"date":1592,"open":1285,"high":1285,"low":1285,"close":1285,"change":1593,"percent_change":1594,"volume":1142,"transactions":9,"vwap":1285},"2025-12-15",-0.1,-0.33,{"date":1596,"open":612,"high":612,"low":1597,"close":1326,"change":932,"percent_change":1546,"volume":905,"transactions":9,"vwap":1326},"2025-12-12",30.23,{"date":1599,"open":649,"high":1600,"low":649,"close":1600,"change":1601,"percent_change":561,"volume":934,"transactions":9,"vwap":1600},"2025-12-11",30.67,0.115,{"date":1603,"open":1300,"high":1604,"low":1300,"close":1604,"change":1605,"percent_change":997,"volume":1308,"transactions":9,"vwap":1604},"2025-12-10",30.555,0.315,{"date":1607,"open":1608,"high":1608,"low":1609,"close":1609,"change":1610,"percent_change":924,"volume":1124,"transactions":9,"vwap":1609},"2025-12-09",30.34,30.24,0.028,{"date":1612,"open":1572,"high":1572,"low":1613,"close":1613,"change":1614,"percent_change":1210,"volume":978,"transactions":9,"vwap":1613},"2025-12-08",30.212,-0.086,{"date":1616,"open":1617,"high":1617,"low":1618,"close":1618,"change":1619,"percent_change":1620,"volume":868,"transactions":9,"vwap":1618},"2025-12-05",30.49,30.298,0.052,0.17,{"date":1622,"open":1623,"high":1623,"low":1624,"close":1624,"change":1152,"percent_change":1073,"volume":992,"transactions":9,"vwap":1624},"2025-12-04",30.32,30.246,{"date":1626,"open":1627,"high":1628,"low":1627,"close":1629,"change":1630,"percent_change":1631,"volume":926,"transactions":9,"vwap":1629},"2025-12-03",30.3,30.33,30.306,0.178,0.59,{"date":1633,"open":1609,"high":1609,"low":1634,"close":1634,"change":1635,"percent_change":1448,"volume":978,"transactions":9,"vwap":1634},"2025-12-02",30.128,0.074,{"date":1637,"open":1638,"high":1638,"low":1638,"close":1638,"change":1639,"percent_change":1640,"volume":1547,"transactions":9,"vwap":1638},"2025-12-01",30.054001,-0.381,-1.25,{"date":1642,"open":1643,"high":1643,"low":1643,"close":1643,"change":1644,"percent_change":374,"volume":1547,"transactions":9,"vwap":1643},"2025-11-28",30.435,0.144,{"date":1646,"open":1647,"high":1648,"low":1649,"close":1650,"change":1651,"percent_change":1082,"volume":1147,"transactions":9,"vwap":1650},"2025-11-26",30.29,30.305,30.28,30.291,0.214,{"date":1653,"open":1579,"high":1654,"low":1579,"close":1654,"change":1655,"percent_change":1656,"volume":1415,"transactions":9,"vwap":1654},"2025-11-25",30.077,0.383,1.29,{"date":1658,"open":1659,"high":1660,"low":1659,"close":1661,"change":1662,"percent_change":1663,"volume":965,"transactions":9,"vwap":1661},"2025-11-24",29.64,29.74,29.694,0.808,2.8,{"date":1665,"open":1666,"high":1666,"low":1667,"close":1667,"change":1668,"percent_change":287,"volume":992,"transactions":9,"vwap":1667},"2025-11-21",28.93,28.886,0.252,{"date":1670,"open":1671,"high":1671,"low":1672,"close":1672,"change":1673,"percent_change":1674,"volume":173,"transactions":9,"vwap":1672},"2025-11-20",29.78,28.634,-0.661,-2.26,{"date":1676,"open":1677,"high":1677,"low":1677,"close":1677,"change":1678,"percent_change":172,"volume":1547,"transactions":9,"vwap":1677},"2025-11-19",29.295,0.291,{"date":1680,"open":1681,"high":1682,"low":1683,"close":1684,"change":1685,"percent_change":187,"volume":1686,"transactions":9,"vwap":1684},"2025-11-18",28.77,29.16,28.73,29.0039997,-0.043,23300,{"date":1688,"open":1689,"high":1690,"low":1666,"close":1690,"change":1691,"percent_change":1692,"volume":978,"transactions":9,"vwap":1690},"2025-11-17",28.954,29.047001,-0.218,-0.74,{"date":1694,"open":1695,"high":1695,"low":1695,"close":1695,"change":1696,"percent_change":1370,"volume":1547,"transactions":9,"vwap":1695},"2025-11-14",29.265,-0.031,{"date":1698,"open":1284,"high":1699,"low":1695,"close":1700,"change":1701,"percent_change":642,"volume":764,"transactions":9,"vwap":1700},"2025-11-13",30.059999,29.296,-0.811,{"date":1703,"open":1649,"high":1649,"low":1580,"close":1704,"change":1705,"percent_change":1706,"volume":757,"transactions":9,"vwap":1704},"2025-11-12",30.107,0.209,0.7,{"date":1708,"open":1660,"high":1709,"low":1660,"close":1709,"change":1322,"percent_change":860,"volume":998,"transactions":9,"vwap":1709},"2025-11-11",29.898,{"date":1711,"open":1712,"high":599,"low":1286,"close":1713,"change":1714,"percent_change":448,"volume":965,"transactions":9,"vwap":1713},"2025-11-10",29.98,29.908,0.435,{"date":1716,"open":1717,"high":1718,"low":1719,"close":1718,"change":763,"percent_change":1259,"volume":1147,"transactions":9,"vwap":1718},"2025-11-07",29.18,29.473,28.95,{"date":1721,"open":1216,"high":1216,"low":1216,"close":1216,"change":1722,"percent_change":1723,"volume":1547,"transactions":9,"vwap":1216},"2025-11-06",-0.268,-0.9,{"date":1725,"open":1726,"high":1726,"low":1726,"close":1726,"change":1459,"percent_change":1727,"volume":1547,"transactions":9,"vwap":1726},"2025-11-05",29.808,0.67,{"date":1729,"open":1579,"high":1579,"low":640,"close":640,"change":1730,"percent_change":1731,"volume":1142,"transactions":9,"vwap":640},"2025-11-04",-0.667,-2.2,{"date":1733,"open":1734,"high":1734,"low":1734,"close":1734,"change":1735,"percent_change":1736,"volume":1547,"transactions":9,"vwap":1734},"2025-11-03",30.277,0.014,0.05,{"date":1738,"open":1739,"high":1739,"low":1740,"close":1741,"change":1742,"percent_change":909,"volume":918,"transactions":9,"vwap":1741},"2025-10-31",30.47,30.158,30.263,0.094,{"date":1744,"open":612,"high":649,"low":1745,"close":1745,"change":1746,"percent_change":668,"volume":1747,"transactions":9,"vwap":1745},"2025-10-30",30.169,-0.246,12600,{"date":1749,"open":1440,"high":1441,"low":1750,"close":1750,"change":1751,"percent_change":535,"volume":1752,"transactions":9,"vwap":1750},"2025-10-29",30.415,0.099,4900,{"date":1754,"open":1755,"high":1484,"low":1755,"close":1756,"change":1757,"percent_change":860,"volume":918,"transactions":9,"vwap":1756},"2025-10-28",30.2,30.316,-0.008,{"date":1759,"open":1300,"high":1760,"low":1300,"close":1760,"change":1761,"percent_change":1762,"volume":918,"transactions":9,"vwap":1760},"2025-10-27",30.324,0.339,1.13,{"date":1764,"open":1228,"high":1765,"low":1766,"close":1766,"change":1767,"percent_change":1768,"volume":1415,"transactions":9,"vwap":1766},"2025-10-24",30.17,29.985,0.501,1.7,{"date":1770,"open":1771,"high":1771,"low":1771,"close":1771,"change":1772,"percent_change":1773,"volume":1547,"transactions":9,"vwap":1771},"2025-10-23",29.484,0.491,1.69,{"date":1775,"open":1776,"high":1776,"low":1776,"close":1776,"change":1777,"percent_change":1778,"volume":1547,"transactions":9,"vwap":1776},"2025-10-22",28.993,-0.515,-1.75,{"date":1780,"open":1781,"high":1781,"low":1781,"close":1781,"change":1685,"percent_change":187,"volume":1211,"transactions":9,"vwap":1781},"2025-10-21",29.508,{"date":1783,"open":1216,"high":1784,"low":1216,"close":1784,"change":1785,"percent_change":1768,"volume":918,"transactions":9,"vwap":1784},"2025-10-20",29.551,0.494,{"date":1787,"open":1788,"high":1788,"low":1788,"close":1788,"change":1789,"percent_change":1585,"volume":1547,"transactions":9,"vwap":1788},"2025-10-17",29.056999,-0.084,{"date":1791,"open":1792,"high":1792,"low":1793,"close":1794,"change":1795,"percent_change":1796,"volume":1124,"transactions":9,"vwap":1794},"2025-10-16",29.7,29.105,29.141,-0.304,-1.03,{"date":1798,"open":1239,"high":1239,"low":1799,"close":1800,"change":1375,"percent_change":1801,"volume":1047,"transactions":9,"vwap":1800},"2025-10-15",29.42,29.445,1.24,{"date":1803,"open":1804,"high":1804,"low":1805,"close":1805,"change":1806,"percent_change":-6,"volume":173,"transactions":9,"vwap":1805},"2025-10-14",29.312,29.084999,-0.001,{"date":1808,"open":1809,"high":1810,"low":1811,"close":1810,"change":1058,"percent_change":505,"volume":1812,"transactions":9,"vwap":1810},"2025-10-13",29.030001,29.086,29.0020008,400,{"date":1814,"open":25,"high":25,"low":25,"close":25,"change":1815,"percent_change":1816,"volume":1817,"transactions":9,"vwap":25},"2025-10-10",-1.066,-3.62,200,{"date":1819,"open":640,"high":640,"low":1820,"close":1820,"change":1491,"percent_change":1821,"volume":1812,"transactions":9,"vwap":1820},"2025-10-09",29.415,-0.61,{"date":1823,"open":1824,"high":1825,"low":1826,"close":1825,"change":1827,"percent_change":525,"volume":751,"transactions":9,"vwap":1825},"2025-10-08",29.465,29.595,29.46,0.222,{"date":1829,"open":1830,"high":1830,"low":1830,"close":1830,"change":1831,"percent_change":659,"volume":1211,"transactions":9,"vwap":1830},"2025-10-07",29.373,-0.292,{"date":1833,"open":1238,"high":1834,"low":1835,"close":1835,"change":1827,"percent_change":1836,"volume":1812,"transactions":9,"vwap":1835},"2025-10-06",29.77,29.665,0.75,{"date":1838,"open":1799,"high":1839,"low":1799,"close":1840,"change":1841,"percent_change":1631,"volume":998,"transactions":9,"vwap":1840},"2025-10-03",29.62,29.443,0.173,{"date":1843,"open":1844,"high":1845,"low":1246,"close":1845,"change":1846,"percent_change":374,"volume":1847,"transactions":9,"vwap":1845},"2025-10-02",29.02,29.27,0.14,13800,{"date":1849,"open":1850,"high":1850,"low":1850,"close":1850,"change":1851,"percent_change":736,"volume":1211,"transactions":9,"vwap":1850},"2025-10-01",29.13,0.274,{"date":1853,"open":581,"high":581,"low":1854,"close":1855,"change":1856,"percent_change":1857,"volume":1858,"transactions":9,"vwap":1855},"2025-09-30",28.75,28.856,-0.205,-0.71,11700,{"date":1860,"open":581,"high":1861,"low":581,"close":1861,"change":1862,"percent_change":910,"volume":1211,"transactions":9,"vwap":1861},"2025-09-29",29.061001,0.276,{"date":1864,"open":1865,"high":1865,"low":1865,"close":1865,"change":1866,"percent_change":1867,"volume":1547,"transactions":9,"vwap":1865},"2025-09-26",28.785,0.145,0.51,{"date":1869,"open":1870,"high":1870,"low":1870,"close":1870,"change":1871,"percent_change":1105,"volume":1547,"transactions":9,"vwap":1870},"2025-09-25",28.64,-0.173,{"date":1873,"open":1874,"high":1874,"low":1875,"close":1876,"change":1877,"percent_change":1878,"volume":965,"transactions":9,"vwap":1876},"2025-09-24",28.86,28.8,28.813,-0.307,-1.05,{"date":1880,"open":1881,"high":1881,"low":1882,"close":1882,"change":1883,"percent_change":1884,"volume":1142,"transactions":9,"vwap":1882},"2025-09-23",29.33,29.12,-0.245,-0.83,{"date":1886,"open":1887,"high":1888,"low":1887,"close":1888,"change":1889,"percent_change":1375,"volume":1211,"transactions":9,"vwap":1888},"2025-09-22",29.22,29.365,0.105,{"date":1891,"open":1892,"high":1893,"low":1894,"close":1893,"change":1895,"percent_change":1264,"volume":1553,"transactions":9,"vwap":1893},"2025-09-19",29.17,29.26,29.059999,0.03,{"date":1897,"open":1898,"high":1893,"low":1898,"close":1899,"change":1900,"percent_change":1901,"volume":992,"transactions":9,"vwap":1899},"2025-09-18",28.94,29.23,0.498,1.73,{"date":1903,"open":1904,"high":1904,"low":1904,"close":1904,"change":1757,"percent_change":860,"volume":1211,"transactions":9,"vwap":1904},"2025-09-17",28.732,{"date":1906,"open":1907,"high":1908,"low":1907,"close":1908,"change":1152,"percent_change":45,"volume":1415,"transactions":9,"vwap":1908},"2025-09-16",28.69,28.74,{"date":1910,"open":1911,"high":1875,"low":1870,"close":1875,"change":925,"percent_change":736,"volume":1147,"transactions":9,"vwap":1875},"2025-09-15",28.65,{"date":1913,"open":1914,"high":1915,"low":1914,"close":1915,"change":1112,"percent_change":1099,"volume":1817,"transactions":9,"vwap":1915},"2025-09-12",28.5,28.53,{"date":1917,"open":1918,"high":1918,"low":1919,"close":1919,"change":779,"percent_change":1801,"volume":1142,"transactions":9,"vwap":1919},"2025-09-11",28.6,28.57,{"date":1921,"open":1922,"high":1923,"low":1924,"close":1924,"change":1619,"percent_change":1140,"volume":890,"transactions":9,"vwap":1924},"2025-09-10",28.32,28.33,28.22,{"date":1926,"open":1927,"high":1928,"low":1929,"close":1928,"change":1930,"percent_change":1431,"volume":897,"transactions":9,"vwap":1928},"2025-09-09",28.01,28.168,27.98,0.054,{"date":1932,"open":1933,"high":1934,"low":1933,"close":1934,"change":1935,"percent_change":1936,"volume":1142,"transactions":9,"vwap":1934},"2025-09-08",28.040001,28.114,0.322,1.16,{"date":1938,"open":1939,"high":1939,"low":1940,"close":1941,"change":1942,"percent_change":1574,"volume":1124,"transactions":9,"vwap":1941},"2025-09-05",28.034,27.78,27.792,0.118,{"date":1944,"open":1945,"high":1946,"low":1945,"close":1946,"change":1947,"percent_change":1948,"volume":1547,"transactions":9,"vwap":1946},"2025-09-04",27.65,27.674,0.423,1.55,{"date":1950,"open":1951,"high":1952,"low":1953,"close":1952,"change":1954,"percent_change":924,"volume":998,"transactions":9,"vwap":1952},"2025-09-03",27.24,27.251,27.21,0.024,{"date":1956,"open":1957,"high":1958,"low":1957,"close":1958,"change":1959,"percent_change":1502,"volume":1817,"transactions":9,"vwap":1958},"2025-09-02",27.08,27.227,-0.234,{"date":1961,"open":1962,"high":1962,"low":1963,"close":1963,"change":1964,"percent_change":589,"volume":1211,"transactions":9,"vwap":1963},"2025-08-29",27.74,27.461,-0.253,{"date":1966,"open":1967,"high":1968,"low":1967,"close":1968,"change":1668,"percent_change":238,"volume":764,"transactions":9,"vwap":1968},"2025-08-28",27.58,27.714,{"date":1970,"open":1971,"high":1972,"low":1971,"close":1972,"change":1973,"percent_change":1974,"volume":1142,"transactions":9,"vwap":1972},"2025-08-27",27.37,27.462,0.032,0.12,{"date":1976,"open":1977,"high":1978,"low":1977,"close":1978,"change":1979,"percent_change":525,"volume":1066,"transactions":9,"vwap":1978},"2025-08-26",27.3,27.43,0.208,{"date":1981,"open":1982,"high":1982,"low":1982,"close":1982,"change":1983,"percent_change":1984,"volume":1547,"transactions":9,"vwap":1982},"2025-08-25",27.222,-0.128,-0.47,{"date":1986,"open":1987,"high":1987,"low":1987,"close":1987,"change":1988,"percent_change":1989,"volume":1547,"transactions":9,"vwap":1987},"2025-08-22",27.35,0.551,2.06,{"date":1991,"open":1992,"high":1993,"low":1992,"close":1994,"change":1995,"percent_change":700,"volume":1047,"transactions":9,"vwap":1994},"2025-08-21",26.74,26.85,26.799,-0.153,{"date":1997,"open":1998,"high":1999,"low":2000,"close":1999,"change":2001,"percent_change":2002,"volume":1066,"transactions":9,"vwap":1999},"2025-08-20",26.91,26.952,26.84,-0.149,-0.55,{"date":2004,"open":2005,"high":2006,"low":2007,"close":2007,"change":2008,"percent_change":1052,"volume":978,"transactions":9,"vwap":2007},"2025-08-19",27.16,27.185,27.101,-0.311,{"date":2010,"open":1987,"high":2011,"low":1987,"close":2011,"change":1134,"percent_change":1229,"volume":1211,"transactions":9,"vwap":2011},"2025-08-18",27.412,{"date":2013,"open":2014,"high":2014,"low":2015,"close":2015,"change":2016,"percent_change":1796,"volume":1211,"transactions":9,"vwap":2015},"2025-08-15",27.52,27.341,-0.285,{"date":2018,"open":2019,"high":2019,"low":2020,"close":2020,"change":2021,"percent_change":668,"volume":764,"transactions":9,"vwap":2020},"2025-08-14",27.69,27.626,-0.227,{"date":2023,"open":2024,"high":2024,"low":2025,"close":2026,"change":1942,"percent_change":1574,"volume":992,"transactions":9,"vwap":2026},"2025-08-13",27.9,27.649,27.853,{"date":2028,"open":2029,"high":2030,"low":2029,"close":2030,"change":2031,"percent_change":2032,"volume":1060,"transactions":9,"vwap":2030},"2025-08-12",27.4,27.735,0.566,2.08,{"date":2034,"open":2035,"high":2036,"low":2037,"close":2037,"change":2038,"percent_change":1264,"volume":1142,"transactions":9,"vwap":2037},"2025-08-11",27.2,27.22,27.169,0.026,{"date":2040,"open":2041,"high":2041,"low":2042,"close":2042,"change":2043,"percent_change":1112,"volume":1066,"transactions":9,"vwap":2042},"2025-08-08",27.27,27.143,-0.011,{"date":2045,"open":2046,"high":2047,"low":2046,"close":2047,"change":1735,"percent_change":1736,"volume":1066,"transactions":9,"vwap":2047},"2025-08-07",27.11,27.154,{"date":2049,"open":2050,"high":2051,"low":2050,"close":2051,"change":2052,"percent_change":625,"volume":897,"transactions":9,"vwap":2051},"2025-08-06",27,27.14,0.114,{"date":2054,"open":2055,"high":2055,"low":2056,"close":2056,"change":2057,"percent_change":1190,"volume":998,"transactions":9,"vwap":2056},"2025-08-05",27.18,27.025999,0.011,{"date":2059,"open":2060,"high":2061,"low":2060,"close":2062,"change":2063,"percent_change":2064,"volume":817,"transactions":9,"vwap":2062},"2025-08-04",26.9,27.02,27.014999,0.547,2.07,{"date":2066,"open":2067,"high":2068,"low":2069,"close":2070,"change":2071,"percent_change":2072,"volume":2073,"transactions":9,"vwap":2070},"2025-08-01",26.43,26.61,26.42,26.468,-0.455,-1.69,3900,{"date":2075,"open":2076,"high":2077,"low":2078,"close":2078,"change":2079,"percent_change":1341,"volume":1047,"transactions":9,"vwap":2078},"2025-07-31",27.1,27.28,26.923,-0.282,{"date":2081,"open":2082,"high":2083,"low":2084,"close":2085,"change":2086,"percent_change":860,"volume":2087,"transactions":9,"vwap":2085},"2025-07-30",27.32,27.39,27.17,27.205,-0.009,2600,{"date":2089,"open":2090,"high":2041,"low":2005,"close":2091,"change":2092,"percent_change":2093,"volume":1142,"transactions":9,"vwap":2091},"2025-07-29",27.25,27.214,-0.052,-0.19,{"date":2095,"open":2096,"high":2096,"low":2096,"close":2096,"change":2097,"percent_change":119,"volume":1211,"transactions":9,"vwap":2096},"2025-07-28",27.266,-0.034,{"date":2099,"open":2055,"high":2100,"low":2055,"close":1977,"change":2101,"percent_change":1268,"volume":897,"transactions":9,"vwap":1977},"2025-07-25",27.31,0.107,{"date":2103,"open":1977,"high":2104,"low":2105,"close":2105,"change":2106,"percent_change":1099,"volume":905,"transactions":9,"vwap":2105},"2025-07-24",27.33,27.193,-0.039,{"date":2108,"open":2109,"high":2110,"low":2109,"close":2110,"change":1459,"percent_change":956,"volume":757,"transactions":9,"vwap":2110},"2025-07-23",27.12,27.232,{"date":2112,"open":2061,"high":1957,"low":2113,"close":2114,"change":2115,"percent_change":1425,"volume":1296,"transactions":9,"vwap":2114},"2025-07-22",26.995,27.034,-0.108,{"date":2117,"open":2082,"high":2118,"low":2119,"close":2119,"change":2120,"percent_change":2121,"volume":773,"transactions":9,"vwap":2119},"2025-07-21",27.41,27.142,-0.142,-0.52,{"date":2123,"open":2041,"high":2104,"low":2041,"close":2124,"change":1954,"percent_change":924,"volume":2073,"transactions":9,"vwap":2124},"2025-07-18",27.284,{"date":2126,"open":1953,"high":2127,"low":1953,"close":2127,"change":2128,"percent_change":2129,"volume":992,"transactions":9,"vwap":2127},"2025-07-17",27.26,0.044,0.16,{"date":2131,"open":2050,"high":2132,"low":2050,"close":2132,"change":2133,"percent_change":336,"volume":918,"transactions":9,"vwap":2132},"2025-07-16",27.216,0.003,{"date":2135,"open":2136,"high":2036,"low":2084,"close":2137,"change":2138,"percent_change":668,"volume":1047,"transactions":9,"vwap":2137},"2025-07-15",27.194,27.213,-0.221,{"date":2140,"open":2041,"high":2141,"low":2041,"close":2141,"change":2142,"percent_change":1082,"volume":992,"transactions":9,"vwap":2141},"2025-07-14",27.434,0.194,{"date":2144,"open":1977,"high":2100,"low":1951,"close":1951,"change":2145,"percent_change":2146,"volume":934,"transactions":9,"vwap":1951},"2025-07-11",-0.193,-0.7,{"date":2148,"open":2149,"high":2149,"low":2150,"close":2150,"change":2151,"percent_change":1425,"volume":926,"transactions":9,"vwap":2150},"2025-07-10",27.55,27.433,-0.109,{"date":2153,"open":2154,"high":2155,"low":1978,"close":2155,"change":2156,"percent_change":1020,"volume":926,"transactions":9,"vwap":2155},"2025-07-09",27.54,27.542,0.152,{"date":2158,"open":2159,"high":2159,"low":2160,"close":2083,"change":2161,"percent_change":80,"volume":1106,"transactions":9,"vwap":2083},"2025-07-08",27.609,27.38,-0.217,{"date":2163,"open":2164,"high":2165,"low":2014,"close":2166,"change":2167,"percent_change":1259,"volume":992,"transactions":9,"vwap":2166},"2025-07-07",27.667,27.67,27.607,-0.063,{"date":2169,"open":2170,"high":2171,"low":2172,"close":2165,"change":1229,"percent_change":736,"volume":794,"transactions":9,"vwap":2165},"2025-07-03",27.651,27.68,27.6,{"date":2174,"open":2175,"high":2118,"low":2175,"close":2118,"change":1974,"percent_change":2176,"volume":1817,"transactions":9,"vwap":2118},"2025-07-02",27.344,0.44,{"date":2178,"open":2179,"high":2179,"low":2179,"close":2179,"change":1010,"percent_change":2180,"volume":1547,"transactions":9,"vwap":2179},"2025-07-01",27.29,-1.34,{"date":2182,"open":2183,"high":2184,"low":2183,"close":2184,"change":1229,"percent_change":736,"volume":757,"transactions":9,"vwap":2184},"2025-06-30",27.49,27.66,{"date":2186,"open":2187,"high":2188,"low":2187,"close":2029,"change":1466,"percent_change":430,"volume":1415,"transactions":9,"vwap":2029},"2025-06-27",27.296,27.48,{"date":2190,"open":2191,"high":2082,"low":2191,"close":2082,"change":616,"percent_change":1119,"volume":978,"transactions":9,"vwap":2082},"2025-06-26",27.109,{"date":2193,"open":2194,"high":2194,"low":2050,"close":2050,"change":2195,"percent_change":2196,"volume":757,"transactions":9,"vwap":2050},"2025-06-25",27.13,-0.147,-0.54,{"date":2198,"open":2199,"high":2005,"low":2200,"close":2201,"change":2202,"percent_change":2203,"volume":1415,"transactions":9,"vwap":2201},"2025-06-24",27.040001,26.94,27.147,0.425,1.59,{"date":2205,"open":2206,"high":2206,"low":2206,"close":2206,"change":1514,"percent_change":2207,"volume":1547,"transactions":9,"vwap":2206},"2025-06-23",26.722,0.66,{"date":2209,"open":2210,"high":2210,"low":2210,"close":2210,"change":2211,"percent_change":1736,"volume":1547,"transactions":9,"vwap":2210},"2025-06-20",26.546,0.013,{"date":2213,"open":2214,"high":2215,"low":2216,"close":2216,"change":1557,"percent_change":687,"volume":1047,"transactions":9,"vwap":2216},"2025-06-18",26.7,26.71,26.533,{"date":2218,"open":2219,"high":2220,"low":2069,"close":2220,"change":2221,"percent_change":268,"volume":897,"transactions":9,"vwap":2220},"2025-06-17",26.45,26.516,-0.069,{"date":2223,"open":2224,"high":2224,"low":2225,"close":2225,"change":2226,"percent_change":1948,"volume":1547,"transactions":9,"vwap":2225},"2025-06-16",26.713,26.585,0.405,{"date":2228,"open":2229,"high":2229,"low":2229,"close":2229,"change":1210,"percent_change":477,"volume":1547,"transactions":9,"vwap":2229},"2025-06-13",26.18,{"date":2231,"open":2232,"high":2232,"low":2232,"close":2232,"change":2057,"percent_change":1190,"volume":1547,"transactions":9,"vwap":2232},"2025-06-12",26.46,{"date":2234,"open":2235,"high":2236,"low":2069,"close":2237,"change":2142,"percent_change":2238,"volume":905,"transactions":9,"vwap":2237},"2025-06-11",26.48,26.49,26.449,0.74,{"date":2240,"open":2241,"high":2241,"low":2242,"close":2243,"change":2244,"percent_change":1552,"volume":1296,"transactions":9,"vwap":2243},"2025-06-10",26.305,26.16,26.255,-0.132,{"date":2246,"open":2247,"high":2235,"low":2247,"close":2248,"change":2167,"percent_change":155,"volume":1211,"transactions":9,"vwap":2248},"2025-06-09",26.185,26.387,{"date":2250,"open":2251,"high":2251,"low":2219,"close":2219,"change":1668,"percent_change":910,"volume":173,"transactions":9,"vwap":2219},"2025-06-06",26.55,{"date":2253,"open":2254,"high":2254,"low":2255,"close":2256,"change":1696,"percent_change":119,"volume":971,"transactions":9,"vwap":2256},"2025-06-05",26.3,26.19,26.198,{"date":2258,"open":2259,"high":2259,"low":2260,"close":2260,"change":2261,"percent_change":1593,"volume":1142,"transactions":9,"vwap":2260},"2025-06-04",26.25,26.229,-0.025,{"date":2263,"open":2264,"high":2265,"low":2264,"close":2265,"change":1459,"percent_change":525,"volume":978,"transactions":9,"vwap":2265},"2025-06-03",26.195,26.254,{"date":2267,"open":2268,"high":2268,"low":2268,"close":2268,"change":1841,"percent_change":1727,"volume":1547,"transactions":9,"vwap":2268},"2025-06-02",26.056,{"date":2270,"open":2271,"high":2271,"low":2271,"close":2271,"change":1736,"percent_change":1431,"volume":1211,"transactions":9,"vwap":2271},"2025-05-30",25.883,{"date":2273,"open":2274,"high":2275,"low":2276,"close":2277,"change":2278,"percent_change":2279,"volume":1004,"transactions":9,"vwap":2277},"2025-05-29",25.86,25.93,25.81,25.833,-0.225,-0.86,{"date":2281,"open":2282,"high":2282,"low":2283,"close":2283,"change":187,"percent_change":700,"volume":773,"transactions":9,"vwap":2283},"2025-05-28",26.17,26.058001,{"date":2285,"open":2242,"high":2286,"low":2242,"close":2287,"change":2288,"percent_change":2289,"volume":998,"transactions":9,"vwap":2287},"2025-05-27",26.24,26.208,0.373,1.44,{"date":2291,"open":2292,"high":2293,"low":2292,"close":2294,"change":2295,"percent_change":687,"volume":998,"transactions":9,"vwap":2294},"2025-05-23",25.73,25.95,25.835,0.016,{"date":2297,"open":2298,"high":2299,"low":2298,"close":2300,"change":2301,"percent_change":1836,"volume":978,"transactions":9,"vwap":2300},"2025-05-22",25.72,25.94,25.819,0.193,{"date":2303,"open":2304,"high":2304,"low":2305,"close":2305,"change":2306,"percent_change":2307,"volume":992,"transactions":9,"vwap":2305},"2025-05-21",25.91,25.626,-0.516,-1.97,{"date":2309,"open":2310,"high":2282,"low":2311,"close":2311,"change":1930,"percent_change":948,"volume":1817,"transactions":9,"vwap":2311},"2025-05-20",26.15,26.142,{"date":2313,"open":2314,"high":2314,"low":2315,"close":2316,"change":2317,"percent_change":72,"volume":794,"transactions":9,"vwap":2316},"2025-05-19",26.12,26.08,26.087999,0.121,{"date":2319,"open":2293,"high":2320,"low":2293,"close":2320,"change":2321,"percent_change":632,"volume":1106,"transactions":9,"vwap":2320},"2025-05-16",25.967,0.206,{"date":2323,"open":2324,"high":2325,"low":2326,"close":2327,"change":2328,"percent_change":1130,"volume":1040,"transactions":9,"vwap":2327},"2025-05-15",25.675,25.79,25.58,25.761,0.134,{"date":2330,"open":2331,"high":2331,"low":2332,"close":2332,"change":1288,"percent_change":1585,"volume":1211,"transactions":9,"vwap":2332},"2025-05-14",25.66,25.627,{"date":2334,"open":2335,"high":2335,"low":2335,"close":2335,"change":2336,"percent_change":525,"volume":1547,"transactions":9,"vwap":2335},"2025-05-13",25.701,0.195,{"date":2338,"open":2339,"high":2340,"low":2339,"close":2341,"change":2342,"percent_change":2343,"volume":897,"transactions":9,"vwap":2341},"2025-05-12",25.35,25.51,25.506,0.502,2.01,{"date":2345,"open":2346,"high":2346,"low":2346,"close":2346,"change":2347,"percent_change":100,"volume":678,"transactions":9,"vwap":2346},"2025-05-09",25.0039997,-0.075,{"date":2349,"open":2350,"high":2351,"low":2350,"close":2352,"change":2353,"percent_change":544,"volume":773,"transactions":9,"vwap":2352},"2025-05-08",25.030001,25.22,25.079,0.133,{"date":2355,"open":2356,"high":2357,"low":2356,"close":2357,"change":1295,"percent_change":1210,"volume":1124,"transactions":9,"vwap":2357},"2025-05-07",24.85,24.946,{"date":2359,"open":2360,"high":2360,"low":2360,"close":2360,"change":2361,"percent_change":1010,"volume":1211,"transactions":9,"vwap":2360},"2025-05-06",25.016001,-0.092,{"date":2363,"open":2364,"high":2364,"low":2364,"close":2364,"change":2365,"percent_change":2176,"volume":1547,"transactions":9,"vwap":2364},"2025-05-05",25.108,0.109,{"date":2367,"open":2368,"high":2369,"low":2368,"close":2369,"change":2370,"percent_change":1801,"volume":926,"transactions":9,"vwap":2369},"2025-05-02",24.87,24.999,0.307,{"date":2372,"open":2373,"high":2374,"low":2373,"close":2375,"change":2376,"percent_change":845,"volume":998,"transactions":9,"vwap":2375},"2025-05-01",24.67,24.75,24.692,0.151,{"date":2378,"open":2379,"high":2379,"low":2379,"close":2379,"change":2380,"percent_change":924,"volume":1547,"transactions":9,"vwap":2379},"2025-04-30",24.541,0.021,{"date":2382,"open":2383,"high":2384,"low":175,"close":2385,"change":2386,"percent_change":941,"volume":173,"transactions":9,"vwap":2385},"2025-04-29",24.39,24.555,24.52,0.123,{"date":2388,"open":2389,"high":2389,"low":2389,"close":2389,"change":2390,"percent_change":1268,"volume":1817,"transactions":9,"vwap":2389},"2025-04-28",24.397,0.095,{"date":179,"open":2392,"high":2392,"low":2392,"close":2392,"change":678,"percent_change":678,"volume":1547,"transactions":9,"vwap":2392},24.302]