[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-VAMO":3,"homepage-market-summary":29,"stock-historical-VAMO":173},{"ticker":4,"date":5,"profile":6,"dividend":12,"quote":16},"VAMO","2026-10-08",{"name":7,"exchange":8,"sector":9,"industry":10,"description":9,"ceo":9,"employees":9,"headquarters":9,"founded":9,"is_fund":11,"issuer":9,"category":9},"Cambria Value and Momentum ETF","Cboe BZX",null,"ETF",true,{"dividend_yield":13,"annual_dividend":14,"frequency":15,"next_ex_date":9},0.8666,0.307228,"Quarterly",{"close":17,"open":18,"high":19,"low":18,"prev_close":20,"change":21,"percent_change":22,"volume":23,"transactions":9,"vwap":9,"high_52w":24,"low_52w":25,"avg_volume_52w":26,"range_52w_percent":27,"record_count":28},35.4501,35.32,35.52,35.0835,0.3666,1.04,1524.694544,37.54,30.040001,17477.056072876494,72.1,2787,{"status":30,"indices":31,"watchlist":75,"sectors":97,"benchmarks":152},"success",[32,40,47,54,61,68],{"symbol":33,"name":34,"price":35,"change":36,"pct_change":37,"is_up":38,"sparkline":39,"date":5},"SPX","S&P 500",7765.36,-36.41,-0.47,false,"0.0,10.5 2.3,12.4 4.6,14.2 6.9,16.0 9.3,11.5 11.6,10.8 13.9,4.8 16.2,4.8 18.5,7.9 20.8,8.0 23.2,6.0 25.5,9.1 27.8,9.8 30.1,10.8 32.4,10.0 34.7,7.0 37.1,4.4 39.4,2.0 41.7,2.9 44.0,4.8",{"symbol":41,"name":42,"price":43,"change":44,"pct_change":45,"is_up":38,"sparkline":46,"date":5},"NDX","NASDAQ 100",30725.81,-434.27,-1.39,"0.0,13.4 2.3,14.8 4.6,16.0 6.9,16.0 9.3,12.9 11.6,11.7 13.9,6.5 16.2,5.0 18.5,6.6 20.8,6.6 23.2,5.8 25.5,7.8 27.8,7.4 30.1,7.0 32.4,6.4 34.7,4.6 37.1,2.9 39.4,2.0 41.7,2.4 44.0,5.1",{"symbol":48,"name":49,"price":50,"change":51,"pct_change":52,"is_up":11,"sparkline":53,"date":5},"DJI","DOW JONES",51232,52,0.1,"0.0,2.0 2.3,3.3 4.6,6.0 6.9,11.3 9.3,8.7 11.6,9.5 13.9,6.4 16.2,8.0 18.5,10.9 20.8,12.3 23.2,8.2 25.5,11.2 27.8,12.3 30.1,16.0 32.4,15.8 34.7,13.7 37.1,13.0 39.4,10.8 41.7,13.7 44.0,13.3",{"symbol":55,"name":56,"price":57,"change":58,"pct_change":59,"is_up":38,"sparkline":60,"date":5},"COMP","NASDAQ Composite",27193.34,-345.35,-1.25,"0.0,12.9 2.3,14.2 4.6,16.0 6.9,16.0 9.3,12.2 11.6,11.3 13.9,6.1 16.2,5.1 18.5,7.7 20.8,7.7 23.2,6.6 25.5,8.7 27.8,8.9 30.1,8.4 32.4,8.3 34.7,5.5 37.1,3.1 39.4,2.0 41.7,2.5 44.0,5.5",{"symbol":62,"name":63,"price":64,"change":65,"pct_change":66,"is_up":38,"sparkline":67,"date":5},"RUT","RUSSELL 2000",2775.7,-1.3,-0.05,"0.0,2.0 2.3,4.1 4.6,6.6 6.9,8.1 9.3,6.3 11.6,7.9 13.9,6.1 16.2,4.1 18.5,10.6 20.8,10.9 23.2,10.6 25.5,13.0 27.8,14.2 30.1,15.6 32.4,14.2 34.7,11.1 37.1,8.8 39.4,11.3 41.7,15.8 44.0,16.0",{"symbol":69,"name":70,"price":71,"change":72,"pct_change":73,"is_up":11,"sparkline":74,"date":5},"VIX","CBOE VIX",15.41,0.33,2.19,"0.0,9.5 2.3,4.4 4.6,4.0 6.9,2.0 9.3,11.1 11.6,13.6 13.9,13.4 16.2,16.0 18.5,12.1 20.8,10.2 23.2,13.4 25.5,8.6 27.8,8.7 30.1,7.5 32.4,7.3 34.7,11.6 37.1,10.8 39.4,12.8 41.7,12.5 44.0,11.2",[76,83,90],{"symbol":77,"name":78,"price":79,"change":80,"pct_change":81,"is_up":38,"sparkline":82,"date":5},"NVDA","NVIDIA Corp",230.48,-6.99,-2.94,"0.0,16.0 7.3,12.8 14.7,8.8 22.0,2.4 29.3,2.0 36.7,4.3 44.0,13.3",{"symbol":84,"name":85,"price":86,"change":87,"pct_change":88,"is_up":11,"sparkline":89,"date":5},"AAPL","Apple Inc",340.43,3.76,1.12,"0.0,12.3 7.3,16.0 14.7,11.3 22.0,12.4 29.3,11.4 36.7,7.2 44.0,2.0",{"symbol":91,"name":92,"price":93,"change":94,"pct_change":95,"is_up":38,"sparkline":96,"date":5},"TSLA","Tesla Inc",375,-2.81,-0.74,"0.0,15.6 7.3,16.0 14.7,7.3 22.0,3.0 29.3,2.0 36.7,3.5 44.0,5.0",[98,103,108,113,118,123,128,132,137,142,147],{"name":99,"etf":100,"change":101,"price":102,"is_up":38},"Technology","XLK",-1.79,197.78,{"name":104,"etf":105,"change":106,"price":107,"is_up":11},"Financials","XLF",0.89,54.23,{"name":109,"etf":110,"change":111,"price":112,"is_up":38},"Healthcare","XLV",-0.39,168.16,{"name":114,"etf":115,"change":116,"price":117,"is_up":11},"Consumer Cycl","XLY",0.31,111.7,{"name":119,"etf":120,"change":121,"price":122,"is_up":11},"Consumer Staples","XLP",2.11,83.42,{"name":124,"etf":125,"change":126,"price":127,"is_up":11},"Energy","XLE",2.97,65.24,{"name":129,"etf":130,"change":72,"price":131,"is_up":11},"Industrials","XLI",168.4,{"name":133,"etf":134,"change":135,"price":136,"is_up":11},"Materials","XLB",0.59,49.27,{"name":138,"etf":139,"change":140,"price":141,"is_up":11},"Real Estate","XLRE",0.69,40.85,{"name":143,"etf":144,"change":145,"price":146,"is_up":38},"Utilities","XLU",-0.19,41.07,{"name":148,"etf":149,"change":150,"price":151,"is_up":11},"Comm Services","XLC",0.73,112.07,[153,158,163,168],{"ticker":154,"name":155,"price":156,"change":157,"is_up":38},"SPY","SPDR S&P 500 ETF",773.97,-0.42,{"ticker":159,"name":160,"price":161,"change":162,"is_up":38},"QQQ","Invesco QQQ Trust",747.58,-1.34,{"ticker":164,"name":165,"price":166,"change":167,"is_up":11},"DIA","SPDR Dow Jones ETF",511.65,0.12,{"ticker":169,"name":170,"price":171,"change":172,"is_up":38},"IWM","iShares Russell 2000",277.63,-0.03,{"ticker":4,"total_count":174,"page":175,"page_size":176,"total_pages":175,"summary":177,"data":183},365,1,1000,{"period_high":24,"period_low":178,"average_volume":179,"total_volume":180,"period_return":181,"latest_close":17,"start_date":182,"end_date":5},28.71,13243,4833841.074292,21.97,"2025-04-28",[184,187,196,207,216,226,236,245,253,263,271,280,291,301,311,320,329,338,347,357,364,372,383,393,403,411,420,429,440,449,459,467,475,483,493,502,510,518,526,534,543,552,559,567,576,586,594,601,608,617,628,638,646,656,665,673,678,686,693,700,709,718,727,737,743,751,758,766,772,781,788,797,802,808,816,824,829,835,842,847,854,860,866,871,876,883,890,898,904,910,916,924,931,936,939,945,951,960,964,969,976,983,989,996,1002,1007,1012,1018,1024,1032,1038,1045,1051,1055,1061,1066,1070,1074,1080,1086,1092,1099,1105,1110,1114,1119,1124,1129,1135,1140,1143,1145,1152,1155,1161,1166,1171,1177,1183,1188,1196,1200,1203,1208,1214,1221,1227,1232,1239,1245,1252,1258,1264,1269,1276,1281,1287,1291,1296,1300,1306,1313,1318,1324,1330,1336,1342,1348,1354,1360,1367,1371,1377,1383,1387,1390,1394,1400,1402,1407,1412,1417,1422,1425,1430,1436,1440,1445,1449,1453,1460,1465,1471,1477,1483,1486,1490,1495,1499,1503,1508,1515,1520,1528,1531,1535,1540,1545,1550,1556,1562,1565,1570,1574,1580,1585,1590,1595,1600,1605,1610,1616,1621,1625,1630,1636,1643,1649,1655,1661,1666,1672,1678,1684,1689,1694,1700,1706,1714,1720,1725,1730,1735,1739,1745,1749,1756,1762,1769,1775,1782,1787,1791,1797,1802,1806,1812,1817,1820,1824,1828,1834,1838,1844,1851,1857,1863,1868,1872,1879,1882,1889,1894,1898,1904,1907,1913,1917,1922,1925,1930,1935,1940,1944,1951,1956,1961,1966,1971,1978,1984,1990,1996,2002,2006,2011,2015,2021,2027,2033,2038,2044,2048,2054,2060,2065,2072,2077,2082,2087,2093,2100,2104,2109,2114,2119,2124,2127,2131,2136,2140,2146,2150,2156,2162,2167,2171,2177,2182,2186,2191,2197,2203,2209,2215,2221,2229,2234,2239,2242,2247,2251,2255,2259,2262,2269,2275,2279,2282,2287,2292,2296,2301,2306,2310,2314,2319,2325,2329,2333,2338,2344,2349,2352,2357],{"date":5,"open":18,"high":19,"low":18,"close":17,"change":21,"percent_change":22,"volume":23,"transactions":185,"vwap":186},66,35.4687,{"date":188,"open":189,"high":190,"low":189,"close":20,"change":191,"percent_change":192,"volume":193,"transactions":194,"vwap":195},"2026-10-07",35.05,35.13,-0.2765,-0.78,2105.8599,57,35.1162,{"date":197,"open":198,"high":199,"low":200,"close":201,"change":202,"percent_change":203,"volume":204,"transactions":205,"vwap":206},"2026-10-06",35.49,35.99,35.34,35.36,-0.1716,-0.48,7489.5449,73,35.4385,{"date":208,"open":209,"high":209,"low":210,"close":210,"change":211,"percent_change":212,"volume":213,"transactions":214,"vwap":215},"2026-10-05",35.68,35.5316,0.1371,0.39,626.420046,44,35.6162,{"date":217,"open":218,"high":219,"low":218,"close":220,"change":221,"percent_change":222,"volume":223,"transactions":224,"vwap":225},"2026-10-02",35.33,35.43,35.3945,0.1467,0.42,856.54799,58,35.3978,{"date":227,"open":228,"high":229,"low":230,"close":229,"change":231,"percent_change":232,"volume":233,"transactions":234,"vwap":235},"2026-10-01",34.91,35.2478,34.81,0.4112,1.18,3900.436906,72,34.9633,{"date":237,"open":238,"high":239,"low":240,"close":240,"change":241,"percent_change":37,"volume":242,"transactions":243,"vwap":244},"2026-09-30",35.07,35.1,34.8366,-0.1634,6328.49676,82,34.9287,{"date":246,"open":238,"high":238,"low":228,"close":247,"change":248,"percent_change":249,"volume":250,"transactions":251,"vwap":252},"2026-09-29",35,-0.0366,-0.1,4132.076412,59,34.9744,{"date":254,"open":255,"high":255,"low":256,"close":257,"change":258,"percent_change":259,"volume":260,"transactions":261,"vwap":262},"2026-09-28",35.2,35.03,35.0366,-0.1248,-0.35,4865.680693,55,35.0963,{"date":264,"open":247,"high":265,"low":247,"close":266,"change":267,"percent_change":268,"volume":269,"transactions":224,"vwap":270},"2026-09-25",35.22,35.1614,0.0756,0.22,2499.23088,35.1666,{"date":272,"open":255,"high":273,"low":238,"close":274,"change":275,"percent_change":276,"volume":277,"transactions":278,"vwap":279},"2026-09-24",35.3,35.0858,-0.1397,-0.4,5249.8863,79,35.1636,{"date":281,"open":282,"high":283,"low":284,"close":285,"change":286,"percent_change":287,"volume":288,"transactions":289,"vwap":290},"2026-09-23",35.4,35.5,35.21,35.2255,-0.2545,-0.72,5134.3032,86,35.427,{"date":292,"open":293,"high":294,"low":293,"close":295,"change":296,"percent_change":297,"volume":298,"transactions":299,"vwap":300},"2026-09-22",35.37,35.69,35.48,-0.0716,-0.2,7731.436201,104,35.6083,{"date":302,"open":303,"high":303,"low":304,"close":305,"change":306,"percent_change":307,"volume":308,"transactions":309,"vwap":310},"2026-09-21",36.04,35.01,35.5516,-0.4986,-1.38,8765.021099,132,35.7335,{"date":312,"open":313,"high":314,"low":313,"close":315,"change":316,"percent_change":317,"volume":318,"transactions":234,"vwap":319},"2026-09-18",35.77,36.1475,36.0502,-0.3598,-0.99,4945.8862,36.0938,{"date":321,"open":322,"high":322,"low":323,"close":323,"change":324,"percent_change":325,"volume":326,"transactions":327,"vwap":328},"2026-09-17",36.645,36.41,-0.1783,-0.49,14438.39356,121,36.561,{"date":330,"open":331,"high":332,"low":331,"close":332,"change":333,"percent_change":334,"volume":335,"transactions":336,"vwap":337},"2026-09-16",36.51,36.5883,-0.126,-0.34,455.36031,40,36.5816,{"date":339,"open":322,"high":340,"low":322,"close":341,"change":342,"percent_change":343,"volume":344,"transactions":345,"vwap":346},"2026-09-15",36.725,36.7143,0.0687,0.19,4970.2211,197,36.7187,{"date":348,"open":349,"high":349,"low":350,"close":351,"change":352,"percent_change":353,"volume":354,"transactions":355,"vwap":356},"2026-09-14",36.79,36.625,36.6456,-0.2405,-0.65,3360.5101,85,36.6961,{"date":358,"open":359,"high":360,"low":359,"close":360,"change":361,"percent_change":268,"volume":362,"transactions":336,"vwap":363},"2026-09-11",36.86,36.8861,0.0826,1570.35914,36.8643,{"date":365,"open":366,"high":366,"low":367,"close":367,"change":368,"percent_change":37,"volume":369,"transactions":370,"vwap":371},"2026-09-10",36.825,36.8035,-0.174,748.2211,75,36.8334,{"date":373,"open":374,"high":375,"low":376,"close":377,"change":378,"percent_change":379,"volume":380,"transactions":381,"vwap":382},"2026-09-09",37.02,37.03,36.96,36.9775,-0.0516,-0.14,2873.36605,84,36.9954,{"date":384,"open":385,"high":386,"low":387,"close":387,"change":388,"percent_change":389,"volume":390,"transactions":391,"vwap":392},"2026-09-08",37.18,37.23,37.0291,-0.0617,-0.17,3167.21619,91,37.1302,{"date":394,"open":395,"high":396,"low":397,"close":396,"change":398,"percent_change":399,"volume":400,"transactions":401,"vwap":402},"2026-09-04",37.06,37.0908,37.05,0.0963,0.26,1152.908635,62,37.0395,{"date":404,"open":397,"high":397,"low":405,"close":406,"change":407,"percent_change":389,"volume":408,"transactions":409,"vwap":410},"2026-09-03",36.93,36.9945,-0.0638,5859.7131,74,37.0015,{"date":412,"open":375,"high":413,"low":414,"close":415,"change":416,"percent_change":22,"volume":417,"transactions":418,"vwap":419},"2026-09-02",37.17,36.99,37.0583,0.3806,5625.92812,139,37.0966,{"date":421,"open":24,"high":24,"low":422,"close":423,"change":424,"percent_change":425,"volume":426,"transactions":427,"vwap":428},"2026-09-01",36.662,36.6777,0.0607,0.17,841.9218,65,36.8462,{"date":430,"open":431,"high":432,"low":433,"close":434,"change":435,"percent_change":436,"volume":437,"transactions":438,"vwap":439},"2026-08-31",36.618479,36.67,36.5799,36.617,-0.0202,-0.06,3247.0033,83,36.5958,{"date":441,"open":442,"high":443,"low":444,"close":444,"change":445,"percent_change":446,"volume":447,"transactions":336,"vwap":448},"2026-08-28",36.69,36.71,36.6372,-0.2032,-0.55,1115.7838,36.7016,{"date":450,"open":451,"high":452,"low":453,"close":452,"change":454,"percent_change":455,"volume":456,"transactions":457,"vwap":458},"2026-08-27",36.64,36.8404,36.6399,0.0574,0.16,2319.65835,67,36.7021,{"date":460,"open":443,"high":461,"low":462,"close":463,"change":464,"percent_change":455,"volume":465,"transactions":427,"vwap":466},"2026-08-26",36.8,36.66,36.783,0.059,5602.7838,36.7456,{"date":468,"open":469,"high":470,"low":469,"close":470,"change":471,"percent_change":472,"volume":473,"transactions":234,"vwap":474},"2026-08-25",36.57,36.724,-0.0026,-0.01,1286.9228,36.6775,{"date":476,"open":405,"high":405,"low":477,"close":477,"change":478,"percent_change":479,"volume":480,"transactions":481,"vwap":482},"2026-08-24",36.7266,-0.3154,-0.85,507.7153,39,36.9011,{"date":484,"open":485,"high":486,"low":485,"close":487,"change":488,"percent_change":489,"volume":490,"transactions":491,"vwap":492},"2026-08-21",36.97,37.07,37.042,0.2659,0.72,2429.792397,100,36.9934,{"date":494,"open":495,"high":495,"low":496,"close":496,"change":497,"percent_change":498,"volume":499,"transactions":500,"vwap":501},"2026-08-20",37.11,36.7761,-0.2102,-0.57,3345.0893,88,37.0079,{"date":503,"open":504,"high":504,"low":505,"close":505,"change":506,"percent_change":507,"volume":508,"transactions":355,"vwap":509},"2026-08-19",37.38,36.9863,-0.2872,-0.77,1403.6934,37.1223,{"date":511,"open":512,"high":513,"low":512,"close":513,"change":514,"percent_change":515,"volume":516,"transactions":500,"vwap":517},"2026-08-18",37.26,37.2735,-0.1617,-0.43,582.7838,37.3054,{"date":519,"open":520,"high":521,"low":520,"close":521,"change":522,"percent_change":140,"volume":523,"transactions":524,"vwap":525},"2026-08-17",37.4,37.4352,0.2568,751.679374,97,37.343,{"date":527,"open":528,"high":529,"low":528,"close":529,"change":530,"percent_change":531,"volume":532,"transactions":243,"vwap":533},"2026-08-14",37.13,37.1784,0.3884,1.06,250.9128,37.1143,{"date":535,"open":536,"high":537,"low":538,"close":349,"change":539,"percent_change":172,"volume":540,"transactions":541,"vwap":542},"2026-08-13",36.76,36.88,36.665,-0.0107,6901.341637,109,36.777,{"date":544,"open":545,"high":546,"low":442,"close":547,"change":548,"percent_change":343,"volume":549,"transactions":550,"vwap":551},"2026-08-12",36.72,36.81,36.8007,0.0707,2325.7838,93,36.721,{"date":553,"open":376,"high":376,"low":554,"close":554,"change":555,"percent_change":249,"volume":556,"transactions":557,"vwap":558},"2026-08-11",36.73,-0.0379,1732.182538,71,36.8082,{"date":560,"open":554,"high":561,"low":562,"close":561,"change":563,"percent_change":564,"volume":565,"transactions":243,"vwap":566},"2026-08-10",36.7679,36.715,0.4015,1.1,622.7617,36.6763,{"date":568,"open":569,"high":331,"low":570,"close":570,"change":571,"percent_change":572,"volume":573,"transactions":574,"vwap":575},"2026-08-07",36.37,36.3664,0.1464,0.4,11083.7293,90,36.456,{"date":577,"open":578,"high":579,"low":580,"close":581,"change":582,"percent_change":583,"volume":584,"transactions":418,"vwap":585},"2026-08-06",36.47,36.615,35.86,36.22,-0.3029,-0.83,893424.7293,36.215,{"date":587,"open":545,"high":545,"low":588,"close":588,"change":589,"percent_change":590,"volume":591,"transactions":592,"vwap":593},"2026-08-05",36.5229,-0.2568,-0.7,1645.9488,47,36.7116,{"date":595,"open":537,"high":537,"low":596,"close":596,"change":597,"percent_change":72,"volume":598,"transactions":599,"vwap":600},"2026-08-04",36.7797,0.1197,980.20445,42,36.8497,{"date":602,"open":603,"high":604,"low":462,"close":462,"change":605,"percent_change":343,"volume":606,"transactions":185,"vwap":607},"2026-08-03",36.7,36.74,0.07,3059.7293,36.7171,{"date":609,"open":610,"high":462,"low":611,"close":612,"change":613,"percent_change":614,"volume":615,"transactions":278,"vwap":616},"2026-07-31",36.52,36.4898,36.59,-0.1684,-0.46,5612.1813,36.6257,{"date":618,"open":619,"high":620,"low":621,"close":622,"change":623,"percent_change":624,"volume":625,"transactions":626,"vwap":627},"2026-07-30",36.54,36.765,36.5,36.7584,0.1859,0.51,813.23906,37,36.6023,{"date":629,"open":630,"high":630,"low":631,"close":632,"change":633,"percent_change":634,"volume":635,"transactions":636,"vwap":637},"2026-07-29",36.84,36.56,36.5725,-0.0643,-0.18,5149.93837,45,36.7702,{"date":639,"open":469,"high":640,"low":469,"close":640,"change":641,"percent_change":642,"volume":643,"transactions":644,"vwap":645},"2026-07-28",36.6368,0.0728,0.2,845.0348,61,36.5763,{"date":647,"open":648,"high":649,"low":650,"close":649,"change":651,"percent_change":652,"volume":653,"transactions":654,"vwap":655},"2026-07-27",36.55,36.564,36.45,0.089,0.24,2202.9488,34,36.5051,{"date":657,"open":658,"high":658,"low":659,"close":659,"change":660,"percent_change":661,"volume":662,"transactions":663,"vwap":664},"2026-07-24",36.62,36.475,0.0301,0.08,3993.7293,33,36.507,{"date":666,"open":667,"high":667,"low":667,"close":667,"change":668,"percent_change":669,"volume":670,"transactions":671,"vwap":672},"2026-07-23",36.4449,-0.1951,-0.53,128.7293,27,36.5001,{"date":674,"open":451,"high":451,"low":451,"close":451,"change":675,"percent_change":614,"volume":676,"transactions":663,"vwap":677},"2026-07-22",-0.1685,4089.7293,36.6457,{"date":679,"open":680,"high":546,"low":680,"close":681,"change":682,"percent_change":683,"volume":684,"transactions":491,"vwap":685},"2026-07-21",36.58,36.8085,0.4466,1.23,8398.0828,36.6584,{"date":687,"open":323,"high":631,"low":688,"close":688,"change":689,"percent_change":37,"volume":690,"transactions":691,"vwap":692},"2026-07-20",36.3619,-0.1706,7262.0168,78,36.5099,{"date":694,"open":631,"high":469,"low":650,"close":695,"change":696,"percent_change":697,"volume":698,"transactions":457,"vwap":699},"2026-07-17",36.5325,0.1086,0.3,1894.7293,36.5318,{"date":701,"open":702,"high":702,"low":323,"close":703,"change":704,"percent_change":705,"volume":706,"transactions":707,"vwap":708},"2026-07-16",36.46,36.4239,0.2334,0.64,672.78878,69,36.4094,{"date":710,"open":711,"high":712,"low":711,"close":713,"change":714,"percent_change":715,"volume":716,"transactions":289,"vwap":717},"2026-07-15",36.09,36.26,36.1905,0.0135,0.04,3140.9488,36.2053,{"date":719,"open":720,"high":721,"low":720,"close":722,"change":723,"percent_change":724,"volume":725,"transactions":234,"vwap":726},"2026-07-14",36.16,36.24,36.177,0.0126,0.03,752.9488,36.2159,{"date":728,"open":729,"high":730,"low":731,"close":732,"change":733,"percent_change":734,"volume":735,"transactions":401,"vwap":736},"2026-07-13",36.2249,36.33,36.1201,36.1644,0.1854,0.52,1344.1583,36.1703,{"date":738,"open":739,"high":739,"low":739,"close":739,"change":740,"percent_change":741,"volume":742,"transactions":9,"vwap":739},"2026-07-10",35.979,0.046,0.13,300,{"date":744,"open":745,"high":746,"low":745,"close":747,"change":748,"percent_change":749,"volume":750,"transactions":9,"vwap":747},"2026-07-09",35.89,36,35.933,0.162,0.45,800,{"date":752,"open":753,"high":753,"low":754,"close":755,"change":756,"percent_change":724,"volume":757,"transactions":9,"vwap":755},"2026-07-08",35.79,35.695,35.771,0.01,400,{"date":759,"open":760,"high":760,"low":761,"close":762,"change":763,"percent_change":764,"volume":765,"transactions":9,"vwap":762},"2026-07-07",35.82,35.65,35.761,-0.119,-0.33,2300,{"date":767,"open":746,"high":746,"low":768,"close":768,"change":769,"percent_change":770,"volume":771,"transactions":9,"vwap":768},"2026-07-06",35.88,0.226,0.63,1900,{"date":773,"open":774,"high":775,"low":776,"close":777,"change":778,"percent_change":779,"volume":780,"transactions":9,"vwap":777},"2026-07-02",35.71,35.759,35.579,35.654,-0.16,-0.45,1400,{"date":782,"open":760,"high":783,"low":784,"close":784,"change":785,"percent_change":786,"volume":787,"transactions":9,"vwap":784},"2026-07-01",36.099998,35.814,-0.116,-0.32,4200,{"date":789,"open":790,"high":791,"low":792,"close":793,"change":794,"percent_change":795,"volume":796,"transactions":9,"vwap":793},"2026-06-30",36.11,36.12,35.9,35.93,-0.103,-0.29,17100,{"date":798,"open":790,"high":791,"low":799,"close":799,"change":800,"percent_change":498,"volume":801,"transactions":9,"vwap":799},"2026-06-29",36.033001,-0.207,5800,{"date":803,"open":199,"high":721,"low":804,"close":721,"change":805,"percent_change":806,"volume":807,"transactions":9,"vwap":721},"2026-06-26",35.895,0.292,0.81,8700,{"date":809,"open":810,"high":811,"low":810,"close":812,"change":813,"percent_change":814,"volume":815,"transactions":9,"vwap":812},"2026-06-25",35.74,36.049999,35.948,0.268,0.75,2900,{"date":817,"open":818,"high":819,"low":820,"close":209,"change":821,"percent_change":822,"volume":823,"transactions":9,"vwap":209},"2026-06-24",35.62,35.699,35.55,0.157,0.44,3100,{"date":825,"open":282,"high":826,"low":282,"close":827,"change":828,"percent_change":111,"volume":176,"transactions":9,"vwap":827},"2026-06-23",35.67,35.523,-0.138,{"date":830,"open":831,"high":832,"low":831,"close":832,"change":833,"percent_change":834,"volume":176,"transactions":9,"vwap":832},"2026-06-22",35.41,35.661,0.191,0.54,{"date":836,"open":837,"high":838,"low":839,"close":838,"change":840,"percent_change":841,"volume":750,"transactions":9,"vwap":838},"2026-06-18",35.45,35.47,35.39,0.02,0.06,{"date":843,"open":760,"high":844,"low":218,"close":837,"change":845,"percent_change":715,"volume":846,"transactions":9,"vwap":837},"2026-06-17",35.83,0.015,1600,{"date":848,"open":849,"high":849,"low":850,"close":850,"change":851,"percent_change":852,"volume":853,"transactions":9,"vwap":850},"2026-06-16",35.565,35.435,-0.215,-0.6,700,{"date":855,"open":856,"high":856,"low":857,"close":761,"change":858,"percent_change":859,"volume":765,"transactions":9,"vwap":761},"2026-06-15",36.17,35.64,-0.466,-1.29,{"date":861,"open":580,"high":862,"low":580,"close":863,"change":864,"percent_change":624,"volume":865,"transactions":9,"vwap":863},"2026-06-12",36.31,36.116,0.183,4500,{"date":867,"open":868,"high":747,"low":868,"close":747,"change":869,"percent_change":870,"volume":765,"transactions":9,"vwap":747},"2026-06-11",35.655,0.425,1.2,{"date":872,"open":760,"high":768,"low":873,"close":873,"change":874,"percent_change":756,"volume":875,"transactions":9,"vwap":873},"2026-06-10",35.508,0.005,8400,{"date":877,"open":878,"high":878,"low":879,"close":879,"change":880,"percent_change":881,"volume":882,"transactions":9,"vwap":879},"2026-06-09",35.54,35.503,0.052,0.15,900,{"date":884,"open":885,"high":885,"low":886,"close":887,"change":888,"percent_change":770,"volume":889,"transactions":9,"vwap":887},"2026-06-08",35.6,35.38,35.451,0.221,1441700,{"date":891,"open":892,"high":893,"low":894,"close":895,"change":145,"percent_change":896,"volume":897,"transactions":9,"vwap":895},"2026-06-05",35.27,35.35,35.17,35.23,-0.54,2600,{"date":899,"open":893,"high":900,"low":893,"close":901,"change":902,"percent_change":903,"volume":853,"transactions":9,"vwap":901},"2026-06-04",35.57,35.42,0.275,0.78,{"date":905,"open":906,"high":907,"low":238,"close":908,"change":845,"percent_change":715,"volume":909,"transactions":9,"vwap":908},"2026-06-03",35.14,35.19,35.145,2500,{"date":911,"open":912,"high":273,"low":913,"close":190,"change":914,"percent_change":150,"volume":915,"transactions":9,"vwap":190},"2026-06-02",35.09,34.93,0.254,9800,{"date":917,"open":918,"high":919,"low":920,"close":921,"change":922,"percent_change":923,"volume":780,"transactions":9,"vwap":921},"2026-06-01",34.838,34.905,34.8,34.876,-0.091,-0.26,{"date":925,"open":926,"high":926,"low":927,"close":927,"change":928,"percent_change":929,"volume":930,"transactions":9,"vwap":927},"2026-05-29",35.099998,34.967,-0.128,-0.36,2700,{"date":932,"open":933,"high":933,"low":933,"close":933,"change":934,"percent_change":935,"volume":491,"transactions":9,"vwap":933},"2026-05-28",35.095001,-0.107,-0.3,{"date":937,"open":273,"high":273,"low":938,"close":938,"change":379,"percent_change":276,"volume":757,"transactions":9,"vwap":938},"2026-05-27",35.202,{"date":940,"open":907,"high":941,"low":907,"close":942,"change":943,"percent_change":140,"volume":944,"transactions":9,"vwap":942},"2026-05-26",35.365,35.342,0.242,1200,{"date":946,"open":947,"high":947,"low":926,"close":926,"change":948,"percent_change":949,"volume":950,"transactions":9,"vwap":926},"2026-05-22",35.115,0.129,0.37,1800,{"date":952,"open":953,"high":954,"low":955,"close":956,"change":957,"percent_change":958,"volume":959,"transactions":9,"vwap":956},"2026-05-21",34.86,35.029999,34.76,34.971,-0.026,-0.07,6500,{"date":961,"open":953,"high":962,"low":953,"close":962,"change":963,"percent_change":489,"volume":750,"transactions":9,"vwap":962},"2026-05-20",34.997,0.249,{"date":965,"open":966,"high":966,"low":966,"close":966,"change":967,"percent_change":614,"volume":968,"transactions":9,"vwap":966},"2026-05-19",34.748,-0.162,200,{"date":970,"open":971,"high":972,"low":971,"close":228,"change":973,"percent_change":974,"volume":975,"transactions":9,"vwap":228},"2026-05-18",34.88,34.99,0.101,0.29,29900,{"date":977,"open":913,"high":913,"low":978,"close":979,"change":980,"percent_change":981,"volume":982,"transactions":9,"vwap":979},"2026-05-15",34.69,34.809,-0.206,-0.59,2200,{"date":984,"open":985,"high":986,"low":985,"close":986,"change":987,"percent_change":212,"volume":988,"transactions":9,"vwap":986},"2026-05-14",34.886,35.014999,0.136,500,{"date":990,"open":991,"high":247,"low":992,"close":993,"change":994,"percent_change":507,"volume":995,"transactions":9,"vwap":993},"2026-05-13",34.98,34.82,34.879,-0.272,2100,{"date":997,"open":998,"high":284,"low":998,"close":999,"change":1000,"percent_change":1001,"volume":750,"transactions":9,"vwap":999},"2026-05-12",35.11,35.151,-0.08,-0.23,{"date":1003,"open":18,"high":282,"low":895,"close":1004,"change":1005,"percent_change":1006,"volume":771,"transactions":9,"vwap":1004},"2026-05-11",35.231,-0.089,-0.25,{"date":1008,"open":1009,"high":18,"low":972,"close":18,"change":1010,"percent_change":1011,"volume":823,"transactions":9,"vwap":18},"2026-05-08",35.25,0.25,0.71,{"date":1013,"open":1014,"high":1014,"low":1015,"close":238,"change":203,"percent_change":1016,"volume":1017,"transactions":9,"vwap":238},"2026-05-07",35.61,35.066002,-1.35,1100,{"date":1019,"open":1020,"high":1020,"low":820,"close":820,"change":1021,"percent_change":1022,"volume":1023,"transactions":9,"vwap":820},"2026-05-06",36.0099983,-0.387,-1.08,1500,{"date":1025,"open":1026,"high":1027,"low":844,"close":1028,"change":1029,"percent_change":1030,"volume":1031,"transactions":9,"vwap":1028},"2026-05-05",35.85,36.060001,35.937,0.407,1.15,7100,{"date":1033,"open":1034,"high":294,"low":1035,"close":1034,"change":1036,"percent_change":1037,"volume":771,"transactions":9,"vwap":1034},"2026-05-04",35.53,35.51,-0.133,-0.37,{"date":1039,"open":1040,"high":1040,"low":1041,"close":1042,"change":1043,"percent_change":259,"volume":1044,"transactions":9,"vwap":1042},"2026-05-01",35.91,35.02,35.663,-0.127,1033300,{"date":1046,"open":1047,"high":760,"low":753,"close":753,"change":1048,"percent_change":1049,"volume":1050,"transactions":9,"vwap":753},"2026-04-30",35.81,0.329,0.93,4100,{"date":1052,"open":857,"high":857,"low":1053,"close":1054,"change":379,"percent_change":111,"volume":815,"transactions":9,"vwap":1054},"2026-04-29",35.46,35.461,{"date":1056,"open":885,"high":1057,"low":1058,"close":1059,"change":1060,"percent_change":334,"volume":780,"transactions":9,"vwap":1059},"2026-04-28",35.73,35.595,35.601,-0.121,{"date":1062,"open":1063,"high":1063,"low":1063,"close":1063,"change":1064,"percent_change":1065,"volume":742,"transactions":9,"vwap":1063},"2026-04-27",35.722,0.219,0.62,{"date":1067,"open":826,"high":826,"low":879,"close":879,"change":1068,"percent_change":1069,"volume":757,"transactions":9,"vwap":879},"2026-04-24",-0.136,-0.38,{"date":1071,"open":1072,"high":1072,"low":1072,"close":1072,"change":1073,"percent_change":212,"volume":742,"transactions":9,"vwap":1072},"2026-04-23",35.639,0.137,{"date":1075,"open":1076,"high":1077,"low":1076,"close":1077,"change":1078,"percent_change":1079,"volume":742,"transactions":9,"vwap":1077},"2026-04-22",35.425,35.502,0.049,0.14,{"date":1081,"open":283,"high":1082,"low":1083,"close":1084,"change":1085,"percent_change":1065,"volume":950,"transactions":9,"vwap":1084},"2026-04-21",35.515,35.433,35.453,0.218,{"date":1087,"open":1088,"high":1089,"low":907,"close":1090,"change":1091,"percent_change":624,"volume":780,"transactions":9,"vwap":1090},"2026-04-20",35.24,35.308,35.235,0.179,{"date":1093,"open":1094,"high":912,"low":972,"close":1095,"change":1096,"percent_change":1097,"volume":1098,"transactions":9,"vwap":1095},"2026-04-17",35.0019989,35.056,0.062,0.18,1300,{"date":1100,"open":238,"high":238,"low":1101,"close":1102,"change":1103,"percent_change":1104,"volume":1023,"transactions":9,"vwap":1102},"2026-04-16",34.925,34.994,0.082,0.23,{"date":1106,"open":998,"high":998,"low":1107,"close":1107,"change":634,"percent_change":1108,"volume":1109,"transactions":9,"vwap":1107},"2026-04-15",34.912,-0.51,5600,{"date":1111,"open":200,"high":200,"low":1112,"close":1112,"change":1113,"percent_change":157,"volume":780,"transactions":9,"vwap":1112},"2026-04-14",35.091999,-0.149,{"date":1115,"open":998,"high":1116,"low":998,"close":1116,"change":1117,"percent_change":697,"volume":1118,"transactions":9,"vwap":1116},"2026-04-13",35.241,0.104,3800,{"date":1120,"open":912,"high":1088,"low":912,"close":1121,"change":1122,"percent_change":1123,"volume":909,"transactions":9,"vwap":1121},"2026-04-10",35.137,-0.238,-0.67,{"date":1125,"open":219,"high":219,"low":1126,"close":1127,"change":1128,"percent_change":935,"volume":771,"transactions":9,"vwap":1127},"2026-04-09",35.355,35.375,-0.105,{"date":1130,"open":1131,"high":295,"low":892,"close":295,"change":1132,"percent_change":1133,"volume":1134,"transactions":9,"vwap":295},"2026-04-08",35.29,0.019,0.05,3300,{"date":1136,"open":1014,"high":1014,"low":1054,"close":1054,"change":1137,"percent_change":1138,"volume":1139,"transactions":9,"vwap":1054},"2026-04-07",-0.079,-0.22,2400,{"date":1141,"open":1142,"high":878,"low":1142,"close":878,"change":605,"percent_change":642,"volume":1109,"transactions":9,"vwap":878},"2026-04-06",35.295,{"date":1144,"open":282,"high":838,"low":282,"close":838,"change":651,"percent_change":1010,"volume":1017,"transactions":9,"vwap":838},"2026-04-02",{"date":1146,"open":901,"high":1147,"low":1148,"close":1148,"change":1149,"percent_change":1150,"volume":1151,"transactions":9,"vwap":1148},"2026-04-01",35.59,35.381,-0.099,-0.28,4000,{"date":1153,"open":810,"high":810,"low":1127,"close":295,"change":1154,"percent_change":881,"volume":982,"transactions":9,"vwap":295},"2026-03-31",0.054,{"date":1156,"open":209,"high":1157,"low":18,"close":1158,"change":1159,"percent_change":981,"volume":1160,"transactions":9,"vwap":1158},"2026-03-30",35.72,35.426,-0.211,6200,{"date":1162,"open":760,"high":760,"low":878,"close":1163,"change":1164,"percent_change":724,"volume":1165,"transactions":9,"vwap":1163},"2026-03-27",35.637,0.012,6600,{"date":1167,"open":1168,"high":1168,"low":1168,"close":1168,"change":1169,"percent_change":1170,"volume":988,"transactions":9,"vwap":1168},"2026-03-26",35.625,0.163,0.46,{"date":1172,"open":1173,"high":19,"low":1173,"close":1174,"change":1175,"percent_change":1176,"volume":780,"transactions":9,"vwap":1174},"2026-03-25",35.31,35.462,0.126,0.36,{"date":1178,"open":200,"high":282,"low":273,"close":1179,"change":1180,"percent_change":1181,"volume":1182,"transactions":9,"vwap":1179},"2026-03-24",35.336,0.563,1.62,1700,{"date":1184,"open":991,"high":1185,"low":1186,"close":1186,"change":1187,"percent_change":489,"volume":1134,"transactions":9,"vwap":1186},"2026-03-23",35.049999,34.773,0.248,{"date":1189,"open":1190,"high":1191,"low":1192,"close":1193,"change":1194,"percent_change":1194,"volume":1195,"transactions":9,"vwap":1193},"2026-03-20",34.48,34.53,34.37,34.525,0,6100,{"date":1197,"open":654,"high":1198,"low":654,"close":1193,"change":1199,"percent_change":343,"volume":846,"transactions":9,"vwap":1193},"2026-03-19",34.62,0.066,{"date":1201,"open":1191,"high":1191,"low":1202,"close":1202,"change":1154,"percent_change":455,"volume":750,"transactions":9,"vwap":1202},"2026-03-18",34.459,{"date":1204,"open":1205,"high":1205,"low":1205,"close":1205,"change":1206,"percent_change":1207,"volume":742,"transactions":9,"vwap":1205},"2026-03-17",34.405,0.206,0.6,{"date":1209,"open":1210,"high":1211,"low":1212,"close":1212,"change":1213,"percent_change":1069,"volume":1098,"transactions":9,"vwap":1212},"2026-03-16",34.47,34.49,34.199,-0.131,{"date":1215,"open":1216,"high":1217,"low":1218,"close":1218,"change":1219,"percent_change":1220,"volume":176,"transactions":9,"vwap":1218},"2026-03-13",34.51,34.52,34.33,-0.031,-0.09,{"date":1222,"open":1211,"high":1223,"low":1224,"close":1224,"change":1225,"percent_change":1226,"volume":1182,"transactions":9,"vwap":1224},"2026-03-12",34.54,34.361,-0.195,-0.56,{"date":1228,"open":1229,"high":1230,"low":1229,"close":1230,"change":1231,"percent_change":268,"volume":757,"transactions":9,"vwap":1230},"2026-03-11",34.35,34.556,0.075,{"date":1233,"open":1234,"high":1235,"low":1234,"close":1236,"change":1237,"percent_change":778,"volume":1238,"transactions":9,"vwap":1236},"2026-03-10",34.45,34.71,34.481,-0.055,2000,{"date":1240,"open":1241,"high":1242,"low":1243,"close":1242,"change":1244,"percent_change":652,"volume":1139,"transactions":9,"vwap":1242},"2026-03-09",33.98,34.536,33.9,0.081,{"date":1246,"open":1247,"high":1190,"low":1247,"close":1248,"change":1249,"percent_change":1250,"volume":1251,"transactions":9,"vwap":1248},"2026-03-06",34.326,34.455,-0.414,-1.19,7300,{"date":1253,"open":978,"high":1254,"low":1255,"close":1254,"change":1256,"percent_change":1257,"volume":995,"transactions":9,"vwap":1254},"2026-03-05",34.869,34.66,-0.464,-1.31,{"date":1259,"open":219,"high":219,"low":1260,"close":1260,"change":1261,"percent_change":1262,"volume":1263,"transactions":9,"vwap":1260},"2026-03-04",35.333,0.194,0.55,3000,{"date":1265,"open":1266,"high":892,"low":1266,"close":1267,"change":1268,"percent_change":590,"volume":1017,"transactions":9,"vwap":1267},"2026-03-03",34.95,35.139,-0.247,{"date":1270,"open":1271,"high":219,"low":1271,"close":1272,"change":1273,"percent_change":1274,"volume":1275,"transactions":9,"vwap":1272},"2026-03-02",34.84,35.386,0.186,0.53,4700,{"date":1277,"open":1278,"high":255,"low":1278,"close":255,"change":1279,"percent_change":1280,"volume":882,"transactions":9,"vwap":255},"2026-02-27",35.135,-0.637,-1.78,{"date":1282,"open":1283,"high":1283,"low":1284,"close":1285,"change":1286,"percent_change":1011,"volume":1139,"transactions":9,"vwap":1285},"2026-02-26",35.87,35.75,35.837,0.252,{"date":1288,"open":1157,"high":1157,"low":1289,"close":1289,"change":1290,"percent_change":172,"volume":944,"transactions":9,"vwap":1289},"2026-02-25",35.585,-0.009,{"date":1292,"open":1293,"high":1293,"low":1293,"close":1293,"change":1294,"percent_change":1295,"volume":988,"transactions":9,"vwap":1293},"2026-02-24",35.594,0.304,0.86,{"date":1297,"open":200,"high":200,"low":1004,"close":1131,"change":1298,"percent_change":1299,"volume":750,"transactions":9,"vwap":1131},"2026-02-23",-0.544,-1.52,{"date":1301,"open":1302,"high":1302,"low":1303,"close":1304,"change":1305,"percent_change":157,"volume":780,"transactions":9,"vwap":1304},"2026-02-20",36.02,35.78,35.834,-0.15,{"date":1307,"open":1308,"high":1309,"low":1310,"close":1309,"change":1311,"percent_change":1108,"volume":1312,"transactions":9,"vwap":1309},"2026-02-19",35.97,35.984,35.8,-0.186,48600,{"date":1314,"open":1315,"high":1315,"low":856,"close":856,"change":1316,"percent_change":116,"volume":1317,"transactions":9,"vwap":856},"2026-02-18",36.34,0.111,2800,{"date":1319,"open":711,"high":1320,"low":1321,"close":1322,"change":1323,"percent_change":756,"volume":897,"transactions":9,"vwap":1322},"2026-02-17",36.14,36.040001,36.058998,0.002,{"date":1325,"open":1326,"high":1327,"low":199,"close":1327,"change":1328,"percent_change":1329,"volume":982,"transactions":9,"vwap":1327},"2026-02-13",36.035,36.056999,0.367,1.03,{"date":1331,"open":1332,"high":810,"low":198,"close":294,"change":1333,"percent_change":1334,"volume":1335,"transactions":9,"vwap":294},"2026-02-12",35.612,-0.521,-1.44,8200,{"date":1337,"open":1302,"high":1338,"low":1020,"close":1339,"change":1064,"percent_change":1340,"volume":1341,"transactions":9,"vwap":1339},"2026-02-11",36.25,36.211,0.61,5300,{"date":1343,"open":1321,"high":1321,"low":1344,"close":1345,"change":1346,"percent_change":669,"volume":1347,"transactions":9,"vwap":1345},"2026-02-10",35.94,35.992,-0.191,6000,{"date":1349,"open":1350,"high":1315,"low":1351,"close":1351,"change":1352,"percent_change":167,"volume":1353,"transactions":9,"vwap":1351},"2026-02-09",36.2,36.183,0.043,3500,{"date":1355,"open":1356,"high":721,"low":783,"close":1320,"change":1357,"percent_change":1358,"volume":1359,"transactions":9,"vwap":1320},"2026-02-06",36.168,0.809,2.29,5000,{"date":1361,"open":892,"high":1362,"low":892,"close":1363,"change":1364,"percent_change":1365,"volume":1366,"transactions":9,"vwap":1363},"2026-02-05",35.519,35.331,-0.259,-0.73,41300,{"date":1368,"open":209,"high":209,"low":878,"close":1147,"change":1369,"percent_change":1370,"volume":787,"transactions":9,"vwap":1147},"2026-02-04",-0.087,-0.24,{"date":1372,"open":826,"high":1373,"low":1035,"close":1373,"change":1374,"percent_change":1375,"volume":1376,"transactions":9,"vwap":1373},"2026-02-03",35.677,0.318,0.9,600,{"date":1378,"open":1379,"high":219,"low":1379,"close":1380,"change":1381,"percent_change":1382,"volume":1023,"transactions":9,"vwap":1380},"2026-02-02",34.89,35.359,0.269,0.77,{"date":1384,"open":1385,"high":1385,"low":978,"close":912,"change":334,"percent_change":1386,"volume":815,"transactions":9,"vwap":912},"2026-01-30",35.12,-0.96,{"date":1388,"open":1009,"high":838,"low":1009,"close":219,"change":963,"percent_change":1011,"volume":1389,"transactions":9,"vwap":219},"2026-01-29",46000,{"date":1391,"open":1009,"high":892,"low":1392,"close":1392,"change":1149,"percent_change":1150,"volume":1393,"transactions":9,"vwap":1392},"2026-01-28",35.181,3200,{"date":1395,"open":1396,"high":1173,"low":1397,"close":1398,"change":756,"percent_change":724,"volume":1399,"transactions":9,"vwap":1398},"2026-01-27",35.182,35.125,35.28,4400,{"date":1401,"open":255,"high":273,"low":255,"close":892,"change":389,"percent_change":203,"volume":944,"transactions":9,"vwap":892},"2026-01-26",{"date":1403,"open":900,"high":746,"low":831,"close":1404,"change":1405,"percent_change":1022,"volume":1406,"transactions":9,"vwap":1404},"2026-01-23",35.44,-0.386,23800,{"date":1408,"open":768,"high":1409,"low":1410,"close":1410,"change":1411,"percent_change":436,"volume":765,"transactions":9,"vwap":1410},"2026-01-22",36.084999,35.826,-0.021,{"date":1413,"open":1284,"high":1414,"low":209,"close":1414,"change":1415,"percent_change":1416,"volume":1050,"transactions":9,"vwap":1414},"2026-01-21",35.847,0.508,1.44,{"date":1418,"open":190,"high":1147,"low":190,"close":1419,"change":1420,"percent_change":203,"volume":1421,"transactions":9,"vwap":1419},"2026-01-20",35.339,-0.171,13300,{"date":1423,"open":760,"high":760,"low":1035,"close":1035,"change":1370,"percent_change":1123,"volume":1424,"transactions":9,"vwap":1035},"2026-01-16",5100,{"date":1426,"open":754,"high":753,"low":754,"close":1284,"change":1427,"percent_change":1428,"volume":1429,"transactions":9,"vwap":1284},"2026-01-15",0.322,0.91,10700,{"date":1431,"open":1035,"high":1432,"low":1433,"close":1433,"change":1434,"percent_change":1435,"volume":897,"transactions":9,"vwap":1433},"2026-01-14",35.58,35.428,0.171,0.49,{"date":1437,"open":293,"high":283,"low":1438,"close":1438,"change":1439,"percent_change":840,"volume":950,"transactions":9,"vwap":1438},"2026-01-13",35.257,0.008,{"date":1441,"open":1442,"high":1398,"low":1442,"close":1443,"change":1444,"percent_change":1138,"volume":823,"transactions":9,"vwap":1443},"2026-01-12",35.15,35.249,-0.077,{"date":1446,"open":1053,"high":1053,"low":18,"close":1447,"change":1448,"percent_change":472,"volume":176,"transactions":9,"vwap":1447},"2026-01-09",35.326,-0.002,{"date":1450,"open":265,"high":893,"low":190,"close":1451,"change":1452,"percent_change":683,"volume":846,"transactions":9,"vwap":1451},"2026-01-08",35.328,0.429,{"date":1454,"open":1455,"high":913,"low":1456,"close":1457,"change":1458,"percent_change":1459,"volume":1182,"transactions":9,"vwap":1457},"2026-01-07",34.92,34.79,34.899,-0.176,-0.5,{"date":1461,"open":920,"high":1462,"low":920,"close":1462,"change":1463,"percent_change":1464,"volume":853,"transactions":9,"vwap":1462},"2026-01-06",35.075001,0.173,0.5,{"date":1466,"open":1467,"high":238,"low":1467,"close":1468,"change":1170,"percent_change":1469,"volume":1470,"transactions":9,"vwap":1468},"2026-01-05",34.605,34.902,1.34,3400,{"date":1472,"open":1473,"high":1474,"low":1475,"close":1474,"change":1476,"percent_change":1375,"volume":1023,"transactions":9,"vwap":1474},"2026-01-02",34.24,34.442,34.099998,0.306,{"date":1478,"open":1479,"high":1479,"low":1480,"close":1480,"change":1481,"percent_change":1482,"volume":1393,"transactions":9,"vwap":1480},"2025-12-31",34.17,34.136,-0.214,-0.62,{"date":1484,"open":1485,"high":1485,"low":1229,"close":1229,"change":436,"percent_change":389,"volume":771,"transactions":9,"vwap":1229},"2025-12-30",34.43,{"date":1487,"open":1210,"high":1190,"low":1488,"close":1488,"change":1489,"percent_change":157,"volume":1182,"transactions":9,"vwap":1488},"2025-12-29",34.41,-0.145,{"date":1491,"open":1492,"high":1492,"low":1485,"close":1493,"change":1494,"percent_change":249,"volume":176,"transactions":9,"vwap":1493},"2025-12-26",34.64,34.555,-0.036,{"date":1496,"open":1497,"high":1497,"low":1497,"close":1497,"change":1498,"percent_change":724,"volume":491,"transactions":9,"vwap":1497},"2025-12-24",34.591,0.009,{"date":1500,"open":1501,"high":1501,"low":1502,"close":1502,"change":1113,"percent_change":515,"volume":1238,"transactions":9,"vwap":1502},"2025-12-23",34.7,34.582,{"date":1504,"open":1505,"high":913,"low":1506,"close":1506,"change":1507,"percent_change":1170,"volume":944,"transactions":9,"vwap":1506},"2025-12-22",34.9,34.731,0.158,{"date":1509,"open":1510,"high":1511,"low":1510,"close":1512,"change":1513,"percent_change":1514,"volume":982,"transactions":9,"vwap":1512},"2025-12-19",34.39,34.6,34.573,0.222,0.65,{"date":1516,"open":1517,"high":1485,"low":1518,"close":1518,"change":1519,"percent_change":116,"volume":1470,"transactions":9,"vwap":1518},"2025-12-18",34.4,34.351,0.106,{"date":1521,"open":1511,"high":1522,"low":1523,"close":1524,"change":1525,"percent_change":1526,"volume":1527,"transactions":9,"vwap":1524},"2025-12-17",34.608,34.23,34.245,-0.199,-0.58,3600,{"date":1529,"open":1485,"high":1530,"low":1485,"close":1530,"change":1036,"percent_change":1069,"volume":757,"transactions":9,"vwap":1530},"2025-12-16",34.444,{"date":1532,"open":1533,"high":1533,"low":1533,"close":1533,"change":1534,"percent_change":929,"volume":491,"transactions":9,"vwap":1533},"2025-12-15",34.577,-0.125,{"date":1536,"open":1537,"high":1456,"low":1538,"close":1538,"change":1539,"percent_change":203,"volume":1376,"transactions":9,"vwap":1538},"2025-12-12",34.762,34.702,-0.168,{"date":1541,"open":1542,"high":1542,"low":1542,"close":1542,"change":1543,"percent_change":1544,"volume":757,"transactions":9,"vwap":1542},"2025-12-11",34.87,0.549,1.6,{"date":1546,"open":1547,"high":1548,"low":1547,"close":1548,"change":1549,"percent_change":1049,"volume":750,"transactions":9,"vwap":1548},"2025-12-10",34.060001,34.321,0.315,{"date":1551,"open":1552,"high":1553,"low":1552,"close":1554,"change":1555,"percent_change":489,"volume":1134,"transactions":9,"vwap":1554},"2025-12-09",33.89,34.11,34.0060005,0.244,{"date":1557,"open":1558,"high":1558,"low":1559,"close":1559,"change":1560,"percent_change":1561,"volume":1376,"transactions":9,"vwap":1559},"2025-12-08",33.85,33.762,-0.014,-0.04,{"date":1563,"open":1243,"high":1243,"low":1564,"close":1564,"change":1369,"percent_change":923,"volume":882,"transactions":9,"vwap":1564},"2025-12-05",33.776,{"date":1566,"open":1567,"high":1243,"low":1567,"close":1568,"change":1569,"percent_change":222,"volume":982,"transactions":9,"vwap":1568},"2025-12-04",33.705,33.863,0.142,{"date":1571,"open":1572,"high":1573,"low":1572,"close":1573,"change":1286,"percent_change":814,"volume":1017,"transactions":9,"vwap":1573},"2025-12-03",33.49,33.721,{"date":1575,"open":1576,"high":1577,"low":1576,"close":1578,"change":1494,"percent_change":1579,"volume":1098,"transactions":9,"vwap":1578},"2025-12-02",33.43,33.57,33.469,-0.11,{"date":1581,"open":1582,"high":1583,"low":1582,"close":1584,"change":634,"percent_change":669,"volume":882,"transactions":9,"vwap":1584},"2025-12-01",33.47,33.67,33.505,{"date":1586,"open":1587,"high":1588,"low":1587,"close":1589,"change":1096,"percent_change":1097,"volume":742,"transactions":9,"vwap":1589},"2025-11-28",33.58,33.72,33.685,{"date":1591,"open":1588,"high":1592,"low":1593,"close":1593,"change":1594,"percent_change":770,"volume":995,"transactions":9,"vwap":1593},"2025-11-26",33.74,33.623,0.209,{"date":1596,"open":1597,"high":1597,"low":1597,"close":1597,"change":1598,"percent_change":1599,"volume":968,"transactions":9,"vwap":1597},"2025-11-25",33.414,0.514,1.56,{"date":1601,"open":1602,"high":1603,"low":1604,"close":1603,"change":1097,"percent_change":1262,"volume":897,"transactions":9,"vwap":1603},"2025-11-24",32.79,32.9,32.72,{"date":1606,"open":1607,"high":1608,"low":1607,"close":1604,"change":749,"percent_change":1609,"volume":1251,"transactions":9,"vwap":1604},"2025-11-21",32.0099983,32.8,1.39,{"date":1611,"open":1612,"high":1613,"low":1614,"close":1614,"change":634,"percent_change":446,"volume":1615,"transactions":9,"vwap":1614},"2025-11-20",32.285,32.37,32.27,77900,{"date":1617,"open":1618,"high":1618,"low":1619,"close":1619,"change":724,"percent_change":1620,"volume":865,"transactions":9,"vwap":1619},"2025-11-19",32.52,32.45,0.09,{"date":1622,"open":1623,"high":1618,"low":1623,"close":1624,"change":949,"percent_change":1030,"volume":1317,"transactions":9,"vwap":1624},"2025-11-18",32.41,32.42,{"date":1626,"open":1627,"high":1627,"low":1628,"close":1628,"change":1482,"percent_change":1629,"volume":771,"transactions":9,"vwap":1628},"2025-11-17",32.44,32.049999,-1.9,{"date":1631,"open":1632,"high":1633,"low":1632,"close":1633,"change":1634,"percent_change":1635,"volume":1017,"transactions":9,"vwap":1633},"2025-11-14",32.65,32.67,0.067,0.21,{"date":1637,"open":1638,"high":1638,"low":1639,"close":1640,"change":1641,"percent_change":1642,"volume":1424,"transactions":9,"vwap":1640},"2025-11-13",32.619,32.56,32.603,-0.536,-1.62,{"date":1644,"open":1645,"high":1645,"low":1646,"close":1647,"change":1648,"percent_change":116,"volume":1317,"transactions":9,"vwap":1647},"2025-11-12",33.253,33.124,33.139,0.103,{"date":1650,"open":1651,"high":1652,"low":1653,"close":1653,"change":1654,"percent_change":1138,"volume":1017,"transactions":9,"vwap":1653},"2025-11-11",33.044998,33.084999,33.035999,-0.074,{"date":1656,"open":1657,"high":1657,"low":1658,"close":1658,"change":1659,"percent_change":1660,"volume":757,"transactions":9,"vwap":1658},"2025-11-10",33.31,33.11,0.134,0.41,{"date":1662,"open":1663,"high":1664,"low":1663,"close":1664,"change":1665,"percent_change":834,"volume":750,"transactions":9,"vwap":1664},"2025-11-07",32.863,32.976,0.178,{"date":1667,"open":1668,"high":1668,"low":1669,"close":1669,"change":1670,"percent_change":1671,"volume":882,"transactions":9,"vwap":1669},"2025-11-06",33.09,32.798,-0.389,-1.17,{"date":1673,"open":1674,"high":1675,"low":1674,"close":1675,"change":1676,"percent_change":1677,"volume":757,"transactions":9,"vwap":1675},"2025-11-05",32.89,33.187,0.458,1.4,{"date":1679,"open":1680,"high":1681,"low":1682,"close":1682,"change":1683,"percent_change":935,"volume":882,"transactions":9,"vwap":1682},"2025-11-04",32.795,32.82,32.729,-0.098,{"date":1685,"open":1686,"high":1687,"low":1686,"close":1687,"change":1688,"percent_change":72,"volume":1017,"transactions":9,"vwap":1687},"2025-11-03",32.74,32.827,0.108,{"date":1690,"open":1691,"high":1691,"low":1692,"close":1692,"change":1489,"percent_change":1693,"volume":1023,"transactions":9,"vwap":1692},"2025-10-31",32.76,32.719,-0.44,{"date":1695,"open":1696,"high":1697,"low":1681,"close":1698,"change":1699,"percent_change":268,"volume":882,"transactions":9,"vwap":1698},"2025-10-30",32.97,33.18,32.864,0.071,{"date":1701,"open":1702,"high":1668,"low":1703,"close":1703,"change":1704,"percent_change":1705,"volume":846,"transactions":9,"vwap":1703},"2025-10-29",33.080002,32.793,-0.442,-1.33,{"date":1707,"open":1708,"high":1709,"low":1710,"close":1710,"change":1711,"percent_change":1712,"volume":1713,"transactions":9,"vwap":1710},"2025-10-28",33.34,33.4,33.235,-0.275,-0.82,3700,{"date":1715,"open":1716,"high":1716,"low":1717,"close":1718,"change":1719,"percent_change":259,"volume":1151,"transactions":9,"vwap":1718},"2025-10-27",33.81,33.5,33.51,-0.118,{"date":1721,"open":1583,"high":1722,"low":1723,"close":1723,"change":1724,"percent_change":140,"volume":853,"transactions":9,"vwap":1723},"2025-10-24",33.69,33.628,0.229,{"date":1726,"open":1727,"high":1728,"low":1727,"close":1729,"change":963,"percent_change":814,"volume":176,"transactions":9,"vwap":1729},"2025-10-23",33.29,33.48,33.399,{"date":1731,"open":1732,"high":1733,"low":663,"close":1734,"change":436,"percent_change":634,"volume":1139,"transactions":9,"vwap":1734},"2025-10-22",33.13,33.17,33.15,{"date":1736,"open":25,"high":1727,"low":25,"close":1737,"change":1738,"percent_change":343,"volume":1341,"transactions":9,"vwap":1737},"2025-10-21",33.21,0.064,{"date":1740,"open":1741,"high":1733,"low":663,"close":1742,"change":1743,"percent_change":1514,"volume":1744,"transactions":9,"vwap":1742},"2025-10-20",33.060001,33.146,0.214,5500,{"date":1746,"open":1747,"high":1747,"low":1747,"close":1747,"change":1748,"percent_change":334,"volume":968,"transactions":9,"vwap":1747},"2025-10-17",32.932,-0.111,{"date":1750,"open":1751,"high":1751,"low":1752,"close":1752,"change":1753,"percent_change":1754,"volume":1755,"transactions":9,"vwap":1752},"2025-10-16",33.77,33.042999,-0.618,-1.84,5200,{"date":1757,"open":1758,"high":1758,"low":1759,"close":1760,"change":1761,"percent_change":436,"volume":176,"transactions":9,"vwap":1760},"2025-10-15",33.814,33.53,33.661,-0.019,{"date":1763,"open":1764,"high":1765,"low":1764,"close":1765,"change":1766,"percent_change":1767,"volume":1768,"transactions":9,"vwap":1765},"2025-10-14",32.7,33.68,0.48,1.45,93400,{"date":1770,"open":1737,"high":1737,"low":1771,"close":1772,"change":1773,"percent_change":1774,"volume":944,"transactions":9,"vwap":1772},"2025-10-13",33.082001,33.2,0.371,1.13,{"date":1776,"open":1777,"high":1778,"low":1779,"close":1779,"change":1780,"percent_change":1781,"volume":750,"transactions":9,"vwap":1779},"2025-10-10",33.02,33.026001,32.829,-0.347,-1.05,{"date":1783,"open":1784,"high":1785,"low":1784,"close":1785,"change":1786,"percent_change":778,"volume":988,"transactions":9,"vwap":1785},"2025-10-09",33.071999,33.176,-0.053,{"date":1788,"open":1789,"high":1727,"low":1733,"close":1790,"change":1244,"percent_change":652,"volume":1134,"transactions":9,"vwap":1790},"2025-10-08",33.24,33.229,{"date":1792,"open":1702,"high":1734,"low":1793,"close":1794,"change":1795,"percent_change":287,"volume":1796,"transactions":9,"vwap":1794},"2025-10-07",33.07,33.148,-0.242,4800,{"date":1798,"open":1799,"high":1799,"low":1800,"close":1800,"change":1801,"percent_change":1220,"volume":846,"transactions":9,"vwap":1800},"2025-10-06",33.59,33.39,-0.029,{"date":1803,"open":1804,"high":1804,"low":1805,"close":1805,"change":472,"percent_change":172,"volume":882,"transactions":9,"vwap":1805},"2025-10-03",33.55,33.419,{"date":1807,"open":1808,"high":1809,"low":1789,"close":1810,"change":1811,"percent_change":1010,"volume":1160,"transactions":9,"vwap":1810},"2025-10-02",33.32,33.45,33.429,0.084,{"date":1813,"open":1576,"high":1576,"low":1814,"close":1814,"change":1815,"percent_change":1816,"volume":1098,"transactions":9,"vwap":1814},"2025-10-01",33.345,-0.045,-0.13,{"date":1818,"open":1819,"high":1800,"low":1819,"close":1800,"change":297,"percent_change":852,"volume":765,"transactions":9,"vwap":1800},"2025-09-30",33.304,{"date":1821,"open":1822,"high":1822,"low":1728,"close":1799,"change":1823,"percent_change":399,"volume":897,"transactions":9,"vwap":1799},"2025-09-29",33.6,0.086,{"date":1825,"open":1572,"high":1587,"low":1651,"close":1826,"change":813,"percent_change":806,"volume":1827,"transactions":9,"vwap":1826},"2025-09-26",33.504,18400,{"date":1829,"open":1830,"high":1830,"low":1831,"close":1832,"change":1833,"percent_change":896,"volume":1118,"transactions":9,"vwap":1832},"2025-09-25",33.26,33.191,33.236,-0.181,{"date":1835,"open":1572,"high":1572,"low":1836,"close":1836,"change":1837,"percent_change":145,"volume":750,"transactions":9,"vwap":1836},"2025-09-24",33.417,-0.064,{"date":1839,"open":1840,"high":1840,"low":1841,"close":1841,"change":1842,"percent_change":1843,"volume":1023,"transactions":9,"vwap":1841},"2025-09-23",33.625,33.481,0.113,0.34,{"date":1845,"open":1727,"high":1846,"low":1847,"close":1848,"change":1849,"percent_change":1850,"volume":995,"transactions":9,"vwap":1848},"2025-09-22",33.373,33.219,33.368,0.125,0.38,{"date":1852,"open":1853,"high":1854,"low":1789,"close":1855,"change":1856,"percent_change":1579,"volume":950,"transactions":9,"vwap":1855},"2025-09-19",33.38,33.389,33.243,-0.038,{"date":1858,"open":1859,"high":1860,"low":1859,"close":1860,"change":1861,"percent_change":1862,"volume":823,"transactions":9,"vwap":1860},"2025-09-18",33.055,33.281,0.451,1.37,{"date":1864,"open":1865,"high":1866,"low":1867,"close":1867,"change":52,"percent_change":116,"volume":995,"transactions":9,"vwap":1867},"2025-09-17",32.855,32.88,32.83,{"date":1869,"open":1632,"high":1870,"low":1871,"close":1870,"change":851,"percent_change":353,"volume":1139,"transactions":9,"vwap":1870},"2025-09-16",32.73,32.64,{"date":1873,"open":1874,"high":1875,"low":1876,"close":1877,"change":1878,"percent_change":1037,"volume":1263,"transactions":9,"vwap":1877},"2025-09-15",32.99,33.099998,32.93,32.945,-0.122,{"date":1880,"open":1881,"high":1881,"low":1881,"close":1881,"change":1060,"percent_change":929,"volume":968,"transactions":9,"vwap":1881},"2025-09-12",33.067001,{"date":1883,"open":1884,"high":1885,"low":1884,"close":1885,"change":1886,"percent_change":1887,"volume":1888,"transactions":9,"vwap":1885},"2025-09-11",32.17,33.188,0.543,1.66,5700,{"date":1890,"open":1891,"high":1891,"low":1892,"close":1893,"change":957,"percent_change":1000,"volume":950,"transactions":9,"vwap":1893},"2025-09-10",32.68,32.62,32.645,{"date":1895,"open":1892,"high":1896,"low":1897,"close":1896,"change":1748,"percent_change":334,"volume":1139,"transactions":9,"vwap":1896},"2025-09-09",32.671,32.605,{"date":1899,"open":1900,"high":1901,"low":1900,"close":1901,"change":1902,"percent_change":1903,"volume":1139,"transactions":9,"vwap":1901},"2025-09-08",32.6,32.782,0.259,0.8,{"date":1905,"open":1906,"high":1906,"low":1906,"close":1906,"change":1801,"percent_change":1220,"volume":968,"transactions":9,"vwap":1906},"2025-09-05",32.523,{"date":1908,"open":1909,"high":1639,"low":1910,"close":1911,"change":1912,"percent_change":489,"volume":1317,"transactions":9,"vwap":1911},"2025-09-04",32.486,32.47,32.552,0.232,{"date":1914,"open":1910,"high":1910,"low":1915,"close":1916,"change":1000,"percent_change":1006,"volume":944,"transactions":9,"vwap":1916},"2025-09-03",32.264,32.32,{"date":1918,"open":1919,"high":1920,"low":1614,"close":1920,"change":1921,"percent_change":66,"volume":1317,"transactions":9,"vwap":1920},"2025-09-02",32.34,32.4,-0.017,{"date":1923,"open":1924,"high":1924,"low":1924,"close":1924,"change":1149,"percent_change":935,"volume":742,"transactions":9,"vwap":1924},"2025-08-29",32.417,{"date":1926,"open":1927,"high":1927,"low":1928,"close":1929,"change":740,"percent_change":1079,"volume":780,"transactions":9,"vwap":1929},"2025-08-28",32.53,32.51,32.516,{"date":1931,"open":1928,"high":1932,"low":1933,"close":1910,"change":821,"percent_change":1435,"volume":1934,"transactions":9,"vwap":1910},"2025-08-27",32.57,32.46,184100,{"date":1936,"open":1937,"high":1613,"low":1937,"close":1938,"change":1939,"percent_change":1176,"volume":1238,"transactions":9,"vwap":1938},"2025-08-26",32.21,32.313,0.115,{"date":1941,"open":1628,"high":1942,"low":1628,"close":1943,"change":880,"percent_change":455,"volume":846,"transactions":9,"vwap":1943},"2025-08-25",32.28,32.198,{"date":1945,"open":1946,"high":1947,"low":1946,"close":1948,"change":1949,"percent_change":1950,"volume":780,"transactions":9,"vwap":1948},"2025-08-22",31.9,32.161,32.146,0.596,1.89,{"date":1952,"open":1953,"high":1954,"low":1953,"close":1954,"change":1955,"percent_change":212,"volume":1317,"transactions":9,"vwap":1954},"2025-08-21",31.459,31.55,0.124,{"date":1957,"open":1958,"high":1959,"low":1958,"close":1959,"change":1960,"percent_change":52,"volume":988,"transactions":9,"vwap":1959},"2025-08-20",31.27,31.426,0.032,{"date":1962,"open":1963,"high":1963,"low":1964,"close":1964,"change":1965,"percent_change":935,"volume":853,"transactions":9,"vwap":1964},"2025-08-19",31.56,31.394,-0.096,{"date":1967,"open":1968,"high":1969,"low":1968,"close":1969,"change":1970,"percent_change":697,"volume":1399,"transactions":9,"vwap":1969},"2025-08-18",31.37,31.49,0.095,{"date":1972,"open":1973,"high":1974,"low":1975,"close":1976,"change":1977,"percent_change":1150,"volume":1317,"transactions":9,"vwap":1976},"2025-08-15",31.4,31.43,31.339,31.395,-0.088,{"date":1979,"open":1980,"high":1980,"low":1974,"close":1981,"change":1982,"percent_change":1983,"volume":1376,"transactions":9,"vwap":1981},"2025-08-14",31.504,31.483,-0.267,-0.84,{"date":1985,"open":1986,"high":1987,"low":1988,"close":1987,"change":1989,"percent_change":106,"volume":765,"transactions":9,"vwap":1987},"2025-08-13",31.575,31.75,31.536,0.279,{"date":1991,"open":1958,"high":1992,"low":1993,"close":1994,"change":1886,"percent_change":1995,"volume":780,"transactions":9,"vwap":1994},"2025-08-12",31.485,31.264,31.471,1.76,{"date":1997,"open":1998,"high":1998,"low":1999,"close":1999,"change":2000,"percent_change":2001,"volume":176,"transactions":9,"vwap":1999},"2025-08-11",30.95,30.928,0.083,0.27,{"date":2003,"open":2004,"high":2004,"low":2004,"close":2004,"change":2005,"percent_change":1464,"volume":968,"transactions":9,"vwap":2004},"2025-08-08",30.845,0.153,{"date":2007,"open":2008,"high":2008,"low":2009,"close":2009,"change":2010,"percent_change":786,"volume":757,"transactions":9,"vwap":2009},"2025-08-07",30.97,30.692,-0.097,{"date":2012,"open":2013,"high":2013,"low":2013,"close":2013,"change":2014,"percent_change":1305,"volume":968,"transactions":9,"vwap":2013},"2025-08-06",30.789,-0.046,{"date":2016,"open":2017,"high":2018,"low":2017,"close":2018,"change":2019,"percent_change":2020,"volume":853,"transactions":9,"vwap":2018},"2025-08-05",30.733,30.835,0.255,0.83,{"date":2022,"open":2023,"high":2024,"low":2025,"close":2024,"change":2026,"percent_change":1428,"volume":1376,"transactions":9,"vwap":2024},"2025-08-04",30.5,30.58,30.48,0.277,{"date":2028,"open":2029,"high":2029,"low":2030,"close":2030,"change":2031,"percent_change":2032,"volume":988,"transactions":9,"vwap":2030},"2025-08-01",30.34,30.303,-0.296,-0.97,{"date":2034,"open":2035,"high":2036,"low":2035,"close":2036,"change":2037,"percent_change":1464,"volume":750,"transactions":9,"vwap":2036},"2025-07-31",30.57,30.599,0.151,{"date":2039,"open":2040,"high":2040,"low":2041,"close":2042,"change":2043,"percent_change":614,"volume":1017,"transactions":9,"vwap":2042},"2025-07-30",30.68,30.39,30.448,-0.141,{"date":2045,"open":2046,"high":2046,"low":2047,"close":2047,"change":1219,"percent_change":249,"volume":1023,"transactions":9,"vwap":2047},"2025-07-29",30.63,30.589,{"date":2049,"open":2050,"high":2050,"low":2051,"close":2052,"change":2053,"percent_change":958,"volume":1134,"transactions":9,"vwap":2052},"2025-07-28",30.675,30.561,30.62,-0.022,{"date":2055,"open":2056,"high":2057,"low":2023,"close":2058,"change":425,"percent_change":2059,"volume":1023,"transactions":9,"vwap":2058},"2025-07-25",30.54,30.73,30.642,0.56,{"date":2061,"open":2035,"high":2035,"low":2062,"close":2062,"change":2063,"percent_change":2064,"volume":765,"transactions":9,"vwap":2062},"2025-07-24",30.472,-0.423,-1.37,{"date":2066,"open":2067,"high":2068,"low":2069,"close":2068,"change":2070,"percent_change":2071,"volume":882,"transactions":9,"vwap":2068},"2025-07-23",30.81,30.895,30.79,0.381,1.25,{"date":2073,"open":2074,"high":2075,"low":2074,"close":2075,"change":2076,"percent_change":881,"volume":1151,"transactions":9,"vwap":2075},"2025-07-22",30.24,30.514,0.045,{"date":2078,"open":2079,"high":2080,"low":2081,"close":2081,"change":967,"percent_change":669,"volume":787,"transactions":9,"vwap":2081},"2025-07-21",30.52,30.65,30.469,{"date":2083,"open":2046,"high":2084,"low":2046,"close":2085,"change":2086,"percent_change":297,"volume":1151,"transactions":9,"vwap":2085},"2025-07-18",30.8,30.631,-0.062,{"date":2088,"open":2089,"high":2089,"low":2052,"close":2090,"change":2091,"percent_change":2092,"volume":909,"transactions":9,"vwap":2090},"2025-07-17",30.75,30.693,0.143,0.47,{"date":2094,"open":2095,"high":2096,"low":2095,"close":2097,"change":2098,"percent_change":734,"volume":2099,"transactions":9,"vwap":2097},"2025-07-16",30.47,30.619,30.55,0.159,11300,{"date":2101,"open":2023,"high":2023,"low":2102,"close":2102,"change":2103,"percent_change":1022,"volume":757,"transactions":9,"vwap":2102},"2025-07-15",30.391,-0.331,{"date":2105,"open":2106,"high":2107,"low":2106,"close":2107,"change":2108,"percent_change":150,"volume":1470,"transactions":9,"vwap":2107},"2025-07-14",30.6,30.722,0.223,{"date":2110,"open":2079,"high":2079,"low":2111,"close":2112,"change":2113,"percent_change":852,"volume":1347,"transactions":9,"vwap":2112},"2025-07-11",30.49,30.499,-0.183,{"date":2115,"open":2116,"high":2116,"low":2117,"close":2118,"change":1507,"percent_change":734,"volume":742,"transactions":9,"vwap":2118},"2025-07-10",30.691,30.624,30.682,{"date":2120,"open":2121,"high":2122,"low":2121,"close":2122,"change":2123,"percent_change":425,"volume":1017,"transactions":9,"vwap":2122},"2025-07-09",30.395,30.524,0.053,{"date":2125,"open":2079,"high":2056,"low":2126,"close":2126,"change":436,"percent_change":297,"volume":176,"transactions":9,"vwap":2126},"2025-07-08",30.471,{"date":2128,"open":2129,"high":2129,"low":2129,"close":2129,"change":2130,"percent_change":334,"volume":742,"transactions":9,"vwap":2129},"2025-07-07",30.531,-0.104,{"date":2132,"open":2106,"high":2133,"low":2106,"close":2133,"change":2134,"percent_change":2135,"volume":757,"transactions":9,"vwap":2133},"2025-07-03",30.635,0.177,0.58,{"date":2137,"open":2041,"high":2138,"low":2029,"close":2138,"change":2139,"percent_change":2059,"volume":1017,"transactions":9,"vwap":2138},"2025-07-02",30.458,0.169,{"date":2141,"open":2142,"high":2143,"low":2144,"close":2145,"change":661,"percent_change":399,"volume":1098,"transactions":9,"vwap":2145},"2025-07-01",30.255,30.42,30.23,30.289,{"date":2147,"open":2148,"high":2144,"low":2148,"close":2149,"change":715,"percent_change":741,"volume":176,"transactions":9,"vwap":2149},"2025-06-30",30.16,30.209,{"date":2151,"open":2152,"high":2153,"low":2152,"close":2153,"change":2154,"percent_change":2155,"volume":1376,"transactions":9,"vwap":2153},"2025-06-27",30.030001,30.169,0.105,0.35,{"date":2157,"open":2158,"high":2159,"low":2158,"close":2159,"change":2160,"percent_change":2161,"volume":988,"transactions":9,"vwap":2159},"2025-06-26",29.83,30.063999,0.354,1.19,{"date":2163,"open":2164,"high":2164,"low":2165,"close":2165,"change":923,"percent_change":2166,"volume":1238,"transactions":9,"vwap":2165},"2025-06-25",29.913,29.71,-0.87,{"date":2168,"open":2169,"high":2169,"low":2170,"close":2170,"change":167,"percent_change":572,"volume":909,"transactions":9,"vwap":2170},"2025-06-24",30.129,29.97,{"date":2172,"open":2173,"high":2174,"low":2173,"close":2174,"change":2175,"percent_change":2176,"volume":1023,"transactions":9,"vwap":2174},"2025-06-23",29.49,29.85,0.286,0.97,{"date":2178,"open":2179,"high":2179,"low":2180,"close":2181,"change":1444,"percent_change":923,"volume":1139,"transactions":9,"vwap":2181},"2025-06-20",29.81,29.55,29.564,{"date":2183,"open":2184,"high":2184,"low":2185,"close":2185,"change":605,"percent_change":652,"volume":1023,"transactions":9,"vwap":2185},"2025-06-18",29.76,29.641,{"date":2187,"open":2188,"high":2188,"low":2189,"close":2189,"change":2190,"percent_change":1526,"volume":950,"transactions":9,"vwap":2189},"2025-06-17",29.75,29.571,-0.172,{"date":2192,"open":2165,"high":2193,"low":2194,"close":2195,"change":2196,"percent_change":489,"volume":882,"transactions":9,"vwap":2195},"2025-06-16",29.79,29.68,29.743,0.212,{"date":2198,"open":2199,"high":2199,"low":2200,"close":2200,"change":2201,"percent_change":2202,"volume":765,"transactions":9,"vwap":2200},"2025-06-13",29.74,29.531,-0.292,-0.98,{"date":2204,"open":2205,"high":2205,"low":2206,"close":2207,"change":2208,"percent_change":1069,"volume":176,"transactions":9,"vwap":2207},"2025-06-12",29.84,29.795,29.823,-0.113,{"date":2210,"open":2211,"high":2212,"low":2213,"close":2213,"change":2214,"percent_change":1620,"volume":1050,"transactions":9,"vwap":2213},"2025-06-11",30.02,30.11,29.936,0.026,{"date":2216,"open":2217,"high":2218,"low":2219,"close":2220,"change":379,"percent_change":37,"volume":1238,"transactions":9,"vwap":2220},"2025-06-10",29.942,29.95,29.9,29.91,{"date":2222,"open":2223,"high":2224,"low":2225,"close":2226,"change":2227,"percent_change":852,"volume":2228,"transactions":9,"vwap":2226},"2025-06-09",30.165,30.17,29.99,30.049999,-0.182,12400,{"date":2230,"open":2212,"high":2231,"low":2212,"close":2231,"change":2232,"percent_change":2233,"volume":882,"transactions":9,"vwap":2231},"2025-06-06",30.232,0.263,0.88,{"date":2235,"open":25,"high":2226,"low":2236,"close":2237,"change":2238,"percent_change":1065,"volume":846,"transactions":9,"vwap":2237},"2025-06-05",29.93,29.969,0.184,{"date":2240,"open":2179,"high":2220,"low":2241,"close":2241,"change":1539,"percent_change":1226,"volume":1376,"transactions":9,"vwap":2241},"2025-06-04",29.785,{"date":2243,"open":2236,"high":2225,"low":2244,"close":2245,"change":2246,"percent_change":624,"volume":1098,"transactions":9,"vwap":2245},"2025-06-03",29.905,29.953,0.152,{"date":2248,"open":2193,"high":2249,"low":2241,"close":2249,"change":2250,"percent_change":1133,"volume":1376,"transactions":9,"vwap":2249},"2025-06-02",29.801,0.016,{"date":2252,"open":2165,"high":2158,"low":2253,"close":2241,"change":715,"percent_change":741,"volume":2254,"transactions":9,"vwap":2241},"2025-05-30",29.66,11700,{"date":2256,"open":2257,"high":2258,"low":2257,"close":2258,"change":874,"percent_change":840,"volume":1376,"transactions":9,"vwap":2258},"2025-05-29",29.581,29.745,{"date":2260,"open":2206,"high":2174,"low":2261,"close":2199,"change":1816,"percent_change":1693,"volume":823,"transactions":9,"vwap":2199},"2025-05-28",29.69,{"date":2263,"open":2264,"high":2265,"low":2266,"close":2267,"change":2268,"percent_change":683,"volume":1118,"transactions":9,"vwap":2267},"2025-05-27",29.48,29.89,29.47,29.87,0.363,{"date":2270,"open":2271,"high":2272,"low":2264,"close":2273,"change":2274,"percent_change":661,"volume":1182,"transactions":9,"vwap":2273},"2025-05-23",29.519,29.59,29.507,0.023,{"date":2276,"open":2173,"high":2173,"low":2277,"close":2277,"change":2278,"percent_change":1079,"volume":988,"transactions":9,"vwap":2277},"2025-05-22",29.484,0.041,{"date":2280,"open":2266,"high":2266,"low":2281,"close":2281,"change":1249,"percent_change":45,"volume":1376,"transactions":9,"vwap":2281},"2025-05-21",29.443,{"date":2283,"open":2193,"high":2284,"low":2193,"close":2285,"change":2286,"percent_change":778,"volume":1098,"transactions":9,"vwap":2285},"2025-05-20",29.955,29.857,-0.048,{"date":2288,"open":2289,"high":2244,"low":2290,"close":2244,"change":2291,"percent_change":1069,"volume":176,"transactions":9,"vwap":2244},"2025-05-19",29.831,29.82,-0.115,{"date":2293,"open":2294,"high":2211,"low":2294,"close":2211,"change":642,"percent_change":2295,"volume":1017,"transactions":9,"vwap":2211},"2025-05-16",29.8,0.67,{"date":2297,"open":2298,"high":2299,"low":2179,"close":2290,"change":2300,"percent_change":1138,"volume":982,"transactions":9,"vwap":2290},"2025-05-15",29.869,29.894,-0.066,{"date":2302,"open":2303,"high":2212,"low":2304,"close":2304,"change":2305,"percent_change":1123,"volume":982,"transactions":9,"vwap":2304},"2025-05-14",29.98,29.886,-0.202,{"date":2307,"open":2236,"high":2308,"low":2220,"close":2308,"change":2309,"percent_change":489,"volume":846,"transactions":9,"vwap":2308},"2025-05-13",30.087999,0.216,{"date":2311,"open":2212,"high":2224,"low":2312,"close":2312,"change":1103,"percent_change":2313,"volume":944,"transactions":9,"vwap":2312},"2025-05-12",29.872,0.28,{"date":2315,"open":2316,"high":2294,"low":2184,"close":2193,"change":2317,"percent_change":1104,"volume":2318,"transactions":9,"vwap":2193},"2025-05-09",29.791,0.068,9000,{"date":2320,"open":2165,"high":2321,"low":2322,"close":2321,"change":2323,"percent_change":2324,"volume":1376,"transactions":9,"vwap":2321},"2025-05-08",29.722,29.57,0.247,0.84,{"date":2326,"open":2194,"high":2194,"low":2327,"close":2327,"change":2328,"percent_change":840,"volume":780,"transactions":9,"vwap":2327},"2025-05-07",29.475,0.007,{"date":2330,"open":2331,"high":2173,"low":2331,"close":2332,"change":741,"percent_change":822,"volume":930,"transactions":9,"vwap":2332},"2025-05-06",29.35,29.468,{"date":2334,"open":2335,"high":2336,"low":2335,"close":2337,"change":2076,"percent_change":881,"volume":944,"transactions":9,"vwap":2337},"2025-05-05",29.291,29.38,29.338,{"date":2339,"open":2340,"high":2341,"low":2340,"close":2342,"change":212,"percent_change":2343,"volume":944,"transactions":9,"vwap":2342},"2025-05-02",29.24,29.31,29.293,1.35,{"date":2345,"open":2346,"high":2346,"low":2347,"close":2348,"change":874,"percent_change":840,"volume":1182,"transactions":9,"vwap":2348},"2025-05-01",28.94,28.82,28.903,{"date":2350,"open":178,"high":2346,"low":178,"close":2351,"change":1833,"percent_change":1482,"volume":909,"transactions":9,"vwap":2351},"2025-04-30",28.898,{"date":2353,"open":2354,"high":2355,"low":2354,"close":2356,"change":845,"percent_change":1133,"volume":1160,"transactions":9,"vwap":2356},"2025-04-29",28.992,29.1,29.079,{"date":182,"open":2358,"high":2358,"low":2359,"close":2360,"change":2361,"percent_change":249,"volume":1139,"transactions":9,"vwap":2360},29.091999,29.059999,29.063999,-0.028]