[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-CFIT":3,"homepage-market-summary":28,"stock-historical-CFIT":169},{"ticker":4,"date":5,"profile":6,"dividend":12,"quote":16},"CFIT","2026-10-02",{"name":7,"exchange":8,"sector":9,"industry":10,"description":9,"ceo":9,"employees":9,"headquarters":9,"founded":9,"is_fund":11,"issuer":9,"category":9},"Cambria Fixed Income Trend ETF","Cboe BZX",null,"ETF",true,{"dividend_yield":13,"annual_dividend":14,"frequency":15,"next_ex_date":9},4.7985,1.209932,"Quarterly",{"close":17,"open":18,"high":18,"low":19,"prev_close":19,"change":20,"percent_change":21,"volume":22,"transactions":9,"vwap":9,"high_52w":23,"low_52w":24,"avg_volume_52w":25,"range_52w_percent":26,"record_count":27},25.215,25.26,25.2,0.015,0.06,123928.156,26.45,24.42,10118.725714035858,39.2,383,{"status":29,"indices":30,"watchlist":74,"sectors":96,"benchmarks":151},"success",[31,38,45,52,59,66],{"symbol":32,"name":33,"price":34,"change":35,"pct_change":36,"is_up":11,"sparkline":37,"date":5},"SPX","S&P 500",7722.72,56.27,0.73,"0.0,5.0 2.3,8.0 4.6,10.4 6.9,13.4 9.3,9.1 11.6,11.5 13.9,13.8 16.2,16.0 18.5,10.3 20.8,9.5 23.2,2.0 25.5,2.0 27.8,5.9 30.1,6.0 32.4,3.4 34.7,7.3 37.1,8.2 39.4,9.4 41.7,8.5 44.0,4.8",{"symbol":39,"name":40,"price":41,"change":42,"pct_change":43,"is_up":11,"sparkline":44,"date":5},"NDX","NASDAQ 100",30807.93,306.37,1,"0.0,11.5 2.3,11.7 4.6,12.4 6.9,14.8 9.3,12.8 11.6,14.6 13.9,16.0 16.2,15.9 18.5,12.2 20.8,10.7 23.2,4.4 25.5,2.6 27.8,4.5 30.1,4.5 32.4,3.5 34.7,6.0 37.1,5.5 39.4,5.0 41.7,4.3 44.0,2.0",{"symbol":46,"name":47,"price":48,"change":49,"pct_change":50,"is_up":11,"sparkline":51,"date":5},"DJI","DOW JONES",51177,250,0.49,"0.0,2.0 2.3,5.5 4.6,7.8 6.9,9.5 9.3,6.7 11.6,7.5 13.9,9.4 16.2,12.9 18.5,11.1 20.8,11.7 23.2,9.6 25.5,10.7 27.8,12.6 30.1,13.5 32.4,10.8 34.7,12.8 37.1,13.5 39.4,16.0 41.7,15.9 44.0,14.5",{"symbol":53,"name":54,"price":55,"change":56,"pct_change":57,"is_up":11,"sparkline":58,"date":5},"COMP","NASDAQ Composite",27190.86,319.27,1.19,"0.0,10.2 2.3,11.1 4.6,13.0 6.9,14.9 9.3,12.1 11.6,13.7 13.9,16.0 16.2,16.0 18.5,11.1 20.8,10.0 23.2,3.4 25.5,2.0 27.8,5.4 30.1,5.4 32.4,3.9 34.7,6.7 37.1,6.9 39.4,6.2 41.7,6.1 44.0,2.6",{"symbol":60,"name":61,"price":62,"change":63,"pct_change":64,"is_up":11,"sparkline":65,"date":5},"RUT","RUSSELL 2000",2815.2,25,0.9,"0.0,2.0 2.3,3.0 4.6,6.1 6.9,8.4 9.3,7.5 11.6,8.8 13.9,10.4 16.2,11.3 18.5,10.2 20.8,11.2 23.2,10.1 25.5,8.8 27.8,12.9 30.1,13.1 32.4,12.8 34.7,14.4 37.1,15.1 39.4,16.0 41.7,15.1 44.0,13.2",{"symbol":67,"name":68,"price":69,"change":70,"pct_change":71,"is_up":72,"sparkline":73,"date":5},"VIX","CBOE VIX",15.31,-1.08,-6.59,false,"0.0,14.8 2.3,10.2 4.6,7.3 6.9,2.0 9.3,9.7 11.6,4.9 13.9,4.5 16.2,2.5 18.5,11.3 20.8,13.7 23.2,13.5 25.5,16.0 27.8,12.3 30.1,10.4 32.4,13.5 34.7,8.8 37.1,8.9 39.4,7.8 41.7,7.6 44.0,11.8",[75,82,89],{"symbol":76,"name":77,"price":78,"change":79,"pct_change":80,"is_up":11,"sparkline":81,"date":5},"NVDA","NVIDIA Corp",233.95,3.09,1.34,"0.0,16.0 7.3,15.3 14.7,9.6 22.0,12.1 29.3,10.3 36.7,6.6 44.0,2.0",{"symbol":83,"name":84,"price":85,"change":86,"pct_change":87,"is_up":11,"sparkline":88,"date":5},"AAPL","Apple Inc",333.69,3.37,1.02,"0.0,8.2 7.3,2.0 14.7,5.2 22.0,16.0 29.3,11.7 36.7,14.9 44.0,10.9",{"symbol":90,"name":91,"price":92,"change":93,"pct_change":94,"is_up":11,"sparkline":95,"date":5},"TSLA","Tesla Inc",370.59,16.48,4.65,"0.0,2.0 7.3,5.3 14.7,13.4 22.0,16.0 29.3,14.9 36.7,15.3 44.0,6.1",[97,102,106,111,116,121,126,131,136,141,146],{"name":98,"etf":99,"change":100,"price":101,"is_up":11},"Technology","XLK",1.01,199.81,{"name":103,"etf":104,"change":21,"price":105,"is_up":11},"Financials","XLF",53.49,{"name":107,"etf":108,"change":109,"price":110,"is_up":72},"Healthcare","XLV",-0.01,166.18,{"name":112,"etf":113,"change":114,"price":115,"is_up":11},"Consumer Cycl","XLY",1.13,110.04,{"name":117,"etf":118,"change":119,"price":120,"is_up":11},"Consumer Staples","XLP",0.25,80.53,{"name":122,"etf":123,"change":124,"price":125,"is_up":11},"Energy","XLE",0.4,62.95,{"name":127,"etf":128,"change":129,"price":130,"is_up":11},"Industrials","XLI",0.78,169.95,{"name":132,"etf":133,"change":134,"price":135,"is_up":11},"Materials","XLB",0.66,48.86,{"name":137,"etf":138,"change":139,"price":140,"is_up":11},"Real Estate","XLRE",0.32,40.81,{"name":142,"etf":143,"change":144,"price":145,"is_up":11},"Utilities","XLU",0.38,39.83,{"name":147,"etf":148,"change":149,"price":150,"is_up":11},"Comm Services","XLC",0.35,110.32,[152,157,161,165],{"ticker":153,"name":154,"price":155,"change":156,"is_up":11},"SPY","SPDR S&P 500 ETF",769.64,0.74,{"ticker":158,"name":159,"price":160,"change":87,"is_up":11},"QQQ","Invesco QQQ Trust",749.58,{"ticker":162,"name":163,"price":164,"change":50,"is_up":11},"DIA","SPDR Dow Jones ETF",511.1,{"ticker":166,"name":167,"price":168,"change":64,"is_up":11},"IWM","iShares Russell 2000",281.52,{"ticker":4,"total_count":170,"page":43,"page_size":171,"total_pages":43,"summary":172,"data":178},365,1000,{"period_high":23,"period_low":173,"average_volume":174,"total_volume":175,"period_return":176,"latest_close":17,"start_date":177,"end_date":5},24.205,8329,3040100.154223,3.76,"2025-04-22",[179,182,189,197,207,217,225,234,243,250,260,270,279,289,299,310,320,328,339,348,354,364,372,382,388,397,408,417,423,429,436,445,452,461,471,479,489,499,509,518,526,534,540,548,555,564,570,576,585,591,600,608,614,619,627,634,641,647,654,661,667,673,677,684,691,697,703,710,716,722,730,736,743,752,758,765,771,778,785,790,795,799,802,807,814,822,829,836,842,846,851,856,861,865,869,872,877,881,887,891,896,901,907,913,918,923,928,935,941,946,952,956,961,967,970,974,979,982,988,993,998,1003,1009,1016,1021,1029,1036,1043,1051,1058,1064,1070,1077,1081,1087,1095,1102,1106,1111,1115,1119,1123,1129,1134,1138,1142,1148,1152,1155,1159,1162,1167,1172,1176,1180,1184,1189,1192,1197,1201,1203,1206,1209,1215,1218,1223,1227,1231,1234,1237,1241,1243,1248,1251,1256,1260,1263,1268,1274,1277,1280,1282,1285,1290,1293,1298,1303,1306,1310,1315,1319,1322,1328,1333,1337,1340,1343,1347,1351,1356,1360,1363,1367,1371,1374,1377,1380,1385,1389,1393,1397,1402,1404,1408,1412,1416,1420,1424,1428,1433,1439,1443,1448,1453,1458,1460,1465,1470,1475,1479,1483,1486,1489,1495,1497,1500,1503,1505,1510,1514,1517,1520,1523,1528,1532,1537,1541,1544,1547,1551,1555,1558,1561,1565,1571,1576,1581,1585,1590,1594,1598,1601,1606,1610,1614,1618,1622,1626,1630,1633,1636,1639,1643,1646,1650,1654,1658,1661,1664,1667,1670,1674,1676,1679,1682,1685,1689,1692,1697,1700,1703,1707,1711,1713,1716,1721,1725,1728,1731,1737,1740,1743,1748,1751,1754,1757,1761,1766,1771,1776,1782,1786,1790,1797,1803,1807,1810,1817,1821,1825,1831,1835,1840,1844,1849,1856,1860,1863,1868,1872,1877,1881,1886,1889,1892,1894,1896,1900,1904,1908,1913,1917,1922,1925,1928,1933,1935,1938,1940,1945,1949,1953,1956,1958,1960,1964,1966,1968,1970,1974,1978,1983,1988,1991,1994],{"date":5,"open":18,"high":18,"low":19,"close":17,"change":20,"percent_change":21,"volume":22,"transactions":180,"vwap":181},49,25.251,{"date":183,"open":184,"high":19,"low":184,"close":19,"change":185,"percent_change":185,"volume":186,"transactions":187,"vwap":188},"2026-10-01",25.15,0,50542.215,76,25.1619,{"date":190,"open":191,"high":191,"low":192,"close":19,"change":193,"percent_change":194,"volume":195,"transactions":187,"vwap":196},"2026-09-30",25.22,25.19,-0.0099,-0.04,13244.215,25.1992,{"date":198,"open":19,"high":199,"low":200,"close":201,"change":202,"percent_change":203,"volume":204,"transactions":205,"vwap":206},"2026-09-29",25.2359,25.18,25.2099,0.0065,0.03,15070.254,74,25.201,{"date":208,"open":209,"high":209,"low":210,"close":211,"change":212,"percent_change":213,"volume":214,"transactions":215,"vwap":216},"2026-09-28",25.21,25.17,25.2034,-0.0866,-0.34,11617.8467,75,25.1773,{"date":218,"open":219,"high":220,"low":221,"close":220,"change":185,"percent_change":185,"volume":222,"transactions":223,"vwap":224},"2026-09-25",25.275,25.29,25.25,2666.528,51,25.2733,{"date":226,"open":220,"high":227,"low":228,"close":220,"change":229,"percent_change":230,"volume":231,"transactions":232,"vwap":233},"2026-09-24",25.31,25.27,-0.018,-0.07,2846.215,47,25.2937,{"date":235,"open":236,"high":236,"low":237,"close":237,"change":238,"percent_change":239,"volume":240,"transactions":241,"vwap":242},"2026-09-23",25.37,25.308,-0.1785,-0.7,5867.215,61,25.3301,{"date":244,"open":245,"high":246,"low":245,"close":246,"change":202,"percent_change":203,"volume":247,"transactions":248,"vwap":249},"2026-09-22",25.47,25.4865,6838.214739,46,25.4715,{"date":251,"open":252,"high":253,"low":252,"close":254,"change":255,"percent_change":256,"volume":257,"transactions":258,"vwap":259},"2026-09-21",25.45,25.481,25.48,0.115,0.45,12665.215,152,25.469,{"date":261,"open":262,"high":263,"low":262,"close":264,"change":265,"percent_change":266,"volume":267,"transactions":268,"vwap":269},"2026-09-18",25.325,25.3899,25.365,-0.335,-1.3,11617.215,69,25.3708,{"date":271,"open":272,"high":273,"low":272,"close":273,"change":274,"percent_change":275,"volume":276,"transactions":277,"vwap":278},"2026-09-17",25.6602,25.7,0.1435,0.56,9414.1029,59,25.6841,{"date":280,"open":281,"high":281,"low":282,"close":283,"change":284,"percent_change":285,"volume":286,"transactions":287,"vwap":288},"2026-09-16",25.64,25.52,25.5565,0.0565,0.22,12155.111516,39,25.5513,{"date":290,"open":291,"high":292,"low":293,"close":293,"change":294,"percent_change":295,"volume":296,"transactions":297,"vwap":298},"2026-09-15",25.56,25.5668,25.5,-0.1007,-0.39,8641.1419,57,25.5394,{"date":300,"open":301,"high":302,"low":303,"close":304,"change":305,"percent_change":306,"volume":307,"transactions":308,"vwap":309},"2026-09-14",25.62,25.66,25.6,25.6007,-0.1077,-0.42,2606.3239,45,25.6364,{"date":311,"open":312,"high":312,"low":313,"close":314,"change":315,"percent_change":316,"volume":317,"transactions":318,"vwap":319},"2026-09-11",25.745,25.69,25.7084,0.0194,0.08,7643.1029,65,25.7163,{"date":321,"open":322,"high":322,"low":323,"close":323,"change":324,"percent_change":325,"volume":326,"transactions":308,"vwap":327},"2026-09-10",25.74,25.689,-0.1609,-0.62,8373.1074,25.7135,{"date":329,"open":330,"high":331,"low":332,"close":333,"change":334,"percent_change":335,"volume":336,"transactions":337,"vwap":338},"2026-09-09",25.89,25.8917,25.84,25.8499,-0.0701,-0.27,13805.1029,64,25.8772,{"date":340,"open":341,"high":342,"low":341,"close":343,"change":344,"percent_change":345,"volume":346,"transactions":215,"vwap":347},"2026-09-08",25.86,25.95,25.92,0.055,0.21,11843.1789,25.904,{"date":349,"open":350,"high":350,"low":350,"close":350,"change":344,"percent_change":345,"volume":351,"transactions":352,"vwap":353},"2026-09-04",25.865,493.1029,24,25.8636,{"date":355,"open":356,"high":332,"low":357,"close":358,"change":359,"percent_change":360,"volume":361,"transactions":362,"vwap":363},"2026-09-03",25.78,25.76,25.81,0.07,0.27,14849.064118,63,25.8008,{"date":365,"open":366,"high":322,"low":366,"close":322,"change":367,"percent_change":368,"volume":369,"transactions":370,"vwap":371},"2026-09-02",25.68,0.0483,0.19,6307.1029,58,25.7096,{"date":373,"open":374,"high":375,"low":376,"close":377,"change":378,"percent_change":379,"volume":380,"transactions":318,"vwap":381},"2026-09-01",25.73,25.7301,25.6899,25.6917,-0.1183,-0.46,1851.1409,25.711,{"date":383,"open":357,"high":358,"low":357,"close":358,"change":384,"percent_change":385,"volume":386,"transactions":308,"vwap":387},"2026-08-31",-0.0387,-0.15,1309.1029,25.7688,{"date":389,"open":390,"high":390,"low":391,"close":391,"change":392,"percent_change":393,"volume":394,"transactions":395,"vwap":396},"2026-08-28",25.9,25.8487,-0.1113,-0.43,193.1029,29,25.8814,{"date":398,"open":399,"high":400,"low":401,"close":402,"change":403,"percent_change":404,"volume":405,"transactions":406,"vwap":407},"2026-08-27",25.956,25.98,25.9503,25.96,0.025,0.1,15486.1032,82,25.962,{"date":409,"open":410,"high":411,"low":410,"close":412,"change":413,"percent_change":414,"volume":415,"transactions":232,"vwap":416},"2026-08-26",25.635,25.9484,25.935,-0.025,-0.1,5579.1029,25.8871,{"date":418,"open":419,"high":402,"low":419,"close":402,"change":404,"percent_change":420,"volume":421,"transactions":297,"vwap":422},"2026-08-25",25.905,0.39,6294.1409,25.925,{"date":424,"open":425,"high":350,"low":426,"close":341,"change":109,"percent_change":194,"volume":427,"transactions":223,"vwap":428},"2026-08-24",25.8299,25.8,4658.1029,25.8338,{"date":430,"open":431,"high":431,"low":432,"close":432,"change":433,"percent_change":316,"volume":434,"transactions":308,"vwap":435},"2026-08-21",25.885,25.87,0.02,3609.1129,25.8779,{"date":437,"open":438,"high":438,"low":439,"close":439,"change":440,"percent_change":441,"volume":442,"transactions":443,"vwap":444},"2026-08-20",25.88,25.85,-0.0661,-0.26,7441.1029,40,25.8579,{"date":446,"open":341,"high":447,"low":341,"close":448,"change":449,"percent_change":433,"volume":450,"transactions":308,"vwap":451},"2026-08-19",25.94,25.9161,0.0062,2656.1029,25.9207,{"date":453,"open":454,"high":454,"low":455,"close":455,"change":456,"percent_change":457,"volume":458,"transactions":459,"vwap":460},"2026-08-18",25.945,25.9099,-0.1351,-0.52,3533.1029,31,25.9217,{"date":462,"open":463,"high":464,"low":465,"close":465,"change":466,"percent_change":467,"volume":468,"transactions":469,"vwap":470},"2026-08-17",26.05,26.055,26.045,-0.05,-0.19,2061.1029,38,26.0516,{"date":472,"open":473,"high":474,"low":473,"close":474,"change":475,"percent_change":-6,"volume":476,"transactions":477,"vwap":478},"2026-08-14",25.91,26.095,-0.0004,603.6029,34,26.0276,{"date":480,"open":481,"high":481,"low":482,"close":483,"change":484,"percent_change":485,"volume":486,"transactions":487,"vwap":488},"2026-08-13",26.19,26.09,26.0954,0.0754,0.29,5650.9505,60,26.1374,{"date":490,"open":491,"high":492,"low":493,"close":494,"change":495,"percent_change":496,"volume":497,"transactions":287,"vwap":498},"2026-08-12",26.0099,26.0299,25.9999,26.02,0.1561,0.6,1694.0267,26.0087,{"date":500,"open":341,"high":501,"low":502,"close":503,"change":504,"percent_change":505,"volume":506,"transactions":507,"vwap":508},"2026-08-11",25.8817,25.67,25.8639,0.0016,0.01,41263.0267,144,25.8585,{"date":510,"open":511,"high":511,"low":439,"close":512,"change":513,"percent_change":514,"volume":515,"transactions":516,"vwap":517},"2026-08-10",25.93,25.8623,-0.0585,-0.23,57330.0267,168,25.8547,{"date":519,"open":432,"high":520,"low":341,"close":520,"change":521,"percent_change":522,"volume":523,"transactions":524,"vwap":525},"2026-08-07",25.9208,0.096,0.37,35926.0267,37,25.8876,{"date":527,"open":330,"high":528,"low":529,"close":529,"change":530,"percent_change":531,"volume":532,"transactions":180,"vwap":533},"2026-08-06",25.915,25.8248,-0.1152,-0.44,5222.0267,25.8647,{"date":535,"open":536,"high":536,"low":447,"close":447,"change":537,"percent_change":514,"volume":538,"transactions":232,"vwap":539},"2026-08-05",25.9962,-0.06,5115.0267,25.9683,{"date":541,"open":402,"high":542,"low":402,"close":542,"change":543,"percent_change":544,"volume":545,"transactions":546,"vwap":547},"2026-08-04",26,0.14,0.54,1077.0267,35,25.9699,{"date":549,"open":356,"high":341,"low":356,"close":341,"change":550,"percent_change":551,"volume":552,"transactions":553,"vwap":554},"2026-08-03",0.1808,0.7,4818.0267,73,25.8246,{"date":556,"open":557,"high":557,"low":558,"close":559,"change":560,"percent_change":561,"volume":562,"transactions":443,"vwap":563},"2026-07-31",25.735,25.59,25.6792,0.0092,0.04,2680.0267,25.6495,{"date":565,"open":301,"high":502,"low":566,"close":502,"change":567,"percent_change":64,"volume":568,"transactions":370,"vwap":569},"2026-07-30",25.61,0.23,8165.5267,25.6462,{"date":571,"open":282,"high":291,"low":572,"close":572,"change":573,"percent_change":325,"volume":574,"transactions":524,"vwap":575},"2026-07-29",25.44,-0.1587,4619.0267,25.5412,{"date":577,"open":578,"high":579,"low":282,"close":580,"change":581,"percent_change":385,"volume":582,"transactions":583,"vwap":584},"2026-07-28",25.53,25.63,25.5987,-0.0394,7464.2557,78,25.548,{"date":586,"open":313,"high":313,"low":303,"close":587,"change":588,"percent_change":404,"volume":589,"transactions":277,"vwap":590},"2026-07-27",25.6381,0.0247,12977.76995,25.6575,{"date":592,"open":593,"high":593,"low":594,"close":594,"change":595,"percent_change":596,"volume":597,"transactions":598,"vwap":599},"2026-07-24",25.695,25.6134,-0.0768,-0.3,1117.846,42,25.6728,{"date":601,"open":602,"high":602,"low":603,"close":603,"change":604,"percent_change":605,"volume":606,"transactions":524,"vwap":607},"2026-07-23",25.7544,25.6902,-0.1398,-0.54,1668.266,25.7352,{"date":609,"open":358,"high":341,"low":426,"close":610,"change":611,"percent_change":433,"volume":612,"transactions":187,"vwap":613},"2026-07-22",25.83,0.0052,18334.846,25.8304,{"date":615,"open":616,"high":616,"low":358,"close":529,"change":404,"percent_change":420,"volume":617,"transactions":308,"vwap":618},"2026-07-21",25.825,4682.9315,25.8119,{"date":620,"open":356,"high":356,"low":621,"close":622,"change":623,"percent_change":505,"volume":624,"transactions":625,"vwap":626},"2026-07-20",25.715,25.7248,0.0018,2136.9315,48,25.7427,{"date":628,"open":629,"high":630,"low":629,"close":630,"change":631,"percent_change":230,"volume":632,"transactions":232,"vwap":633},"2026-07-17",25.7229,25.723,-0.017,631.5725,25.7259,{"date":635,"open":636,"high":426,"low":322,"close":322,"change":385,"percent_change":637,"volume":638,"transactions":639,"vwap":640},"2026-07-16",25.79,-0.58,1382.9841,36,25.7655,{"date":642,"open":473,"high":473,"low":643,"close":330,"change":561,"percent_change":644,"volume":645,"transactions":232,"vwap":646},"2026-07-15",25.8102,0.15,5585.8935,25.8735,{"date":648,"open":341,"high":649,"low":439,"close":439,"change":650,"percent_change":651,"volume":652,"transactions":625,"vwap":653},"2026-07-14",25.8901,0.0405,0.16,8441.8935,25.8848,{"date":655,"open":390,"high":390,"low":426,"close":656,"change":657,"percent_change":457,"volume":658,"transactions":659,"vwap":660},"2026-07-13",25.8095,-0.1355,6505.5641,103,25.8543,{"date":662,"open":511,"high":663,"low":511,"close":454,"change":664,"percent_change":665,"volume":666,"transactions":9,"vwap":454},"2026-07-10",25.97,-0.02,-0.08,5800,{"date":668,"open":402,"high":669,"low":342,"close":669,"change":670,"percent_change":671,"volume":672,"transactions":9,"vwap":669},"2026-07-09",25.965,0.085,0.33,500,{"date":674,"open":438,"high":438,"low":636,"close":438,"change":675,"percent_change":561,"volume":676,"transactions":9,"vwap":438},"2026-07-08",0.011,4600,{"date":678,"open":679,"high":447,"low":679,"close":680,"change":681,"percent_change":682,"volume":683,"transactions":9,"vwap":680},"2026-07-07",25.82,25.869,-0.146,-0.56,11100,{"date":685,"open":686,"high":686,"low":542,"close":687,"change":688,"percent_change":689,"volume":690,"transactions":9,"vwap":687},"2026-07-06",26.049999,26.014999,0.088,0.34,81200,{"date":692,"open":686,"high":686,"low":693,"close":694,"change":695,"percent_change":441,"volume":696,"transactions":9,"vwap":694},"2026-07-02",25.896,25.927,-0.068,4900,{"date":698,"open":542,"high":699,"low":700,"close":700,"change":665,"percent_change":701,"volume":702,"transactions":9,"vwap":700},"2026-07-01",26.059999,25.995,-0.31,59600,{"date":704,"open":705,"high":706,"low":707,"close":707,"change":708,"percent_change":203,"volume":709,"transactions":9,"vwap":707},"2026-06-30",26.08,26.12,26.075001,0.008,6000,{"date":711,"open":511,"high":712,"low":511,"close":712,"change":713,"percent_change":714,"volume":715,"transactions":9,"vwap":712},"2026-06-29",26.066999,0.135,0.52,300,{"date":717,"open":447,"high":447,"low":528,"close":718,"change":719,"percent_change":720,"volume":721,"transactions":9,"vwap":718},"2026-06-26",25.932,-0.09,-0.35,900,{"date":723,"open":724,"high":724,"low":725,"close":726,"change":727,"percent_change":728,"volume":729,"transactions":9,"vwap":726},"2026-06-25",26.14,26.01,26.021999,-0.007,-0.03,6500,{"date":731,"open":482,"high":482,"low":700,"close":732,"change":733,"percent_change":734,"volume":735,"transactions":9,"vwap":732},"2026-06-24",26.028999,-0.076,-0.29,1100,{"date":737,"open":686,"high":738,"low":686,"close":739,"change":740,"percent_change":741,"volume":742,"transactions":9,"vwap":739},"2026-06-23",26.147,26.105,-0.132,-0.5,2900,{"date":744,"open":745,"high":746,"low":747,"close":748,"change":749,"percent_change":750,"volume":751,"transactions":9,"vwap":748},"2026-06-22",26.29,26.291,26.22,26.237,-0.073,-0.28,16000,{"date":753,"open":754,"high":754,"low":755,"close":756,"change":757,"percent_change":185,"volume":171,"transactions":9,"vwap":756},"2026-06-18",26.34,26.28,26.31,0.001,{"date":759,"open":760,"high":761,"low":762,"close":762,"change":763,"percent_change":466,"volume":764,"transactions":9,"vwap":762},"2026-06-17",26.38,26.42,26.309,-0.013,16300,{"date":766,"open":23,"high":23,"low":767,"close":767,"change":768,"percent_change":769,"volume":770,"transactions":9,"vwap":767},"2026-06-16",26.322,-0.047,-0.18,6600,{"date":772,"open":754,"high":773,"low":756,"close":774,"change":775,"percent_change":776,"volume":777,"transactions":9,"vwap":774},"2026-06-15",26.37,26.369,0.243,0.93,7700,{"date":779,"open":780,"high":781,"low":699,"close":782,"change":783,"percent_change":671,"volume":784,"transactions":9,"vwap":782},"2026-06-12",26.07,26.15,26.126,0.086,601500,{"date":786,"open":432,"high":787,"low":788,"close":787,"change":368,"percent_change":156,"volume":789,"transactions":9,"vwap":787},"2026-06-11",26.040001,25.863,17200,{"date":791,"open":473,"high":792,"low":793,"close":439,"change":414,"percent_change":295,"volume":794,"transactions":9,"vwap":439},"2026-06-10",25.985,25.835,57900,{"date":796,"open":797,"high":797,"low":432,"close":342,"change":537,"percent_change":514,"volume":798,"transactions":9,"vwap":342},"2026-06-09",26.335,1800,{"date":800,"open":787,"high":686,"low":400,"close":725,"change":21,"percent_change":567,"volume":801,"transactions":9,"vwap":725},"2026-06-08",31200,{"date":803,"open":780,"high":706,"low":343,"close":342,"change":804,"percent_change":805,"volume":806,"transactions":9,"vwap":342},"2026-06-05",-0.345,-1.31,8200,{"date":808,"open":809,"high":810,"low":809,"close":811,"change":812,"percent_change":664,"volume":813,"transactions":9,"vwap":811},"2026-06-04",26.26,26.33,26.295,-0.005,4400,{"date":815,"open":816,"high":754,"low":817,"close":818,"change":819,"percent_change":820,"volume":821,"transactions":9,"vwap":818},"2026-06-03",26.32,26.27,26.3,-0.088,-0.33,6800,{"date":823,"open":824,"high":825,"low":824,"close":826,"change":827,"percent_change":828,"volume":798,"transactions":9,"vwap":826},"2026-06-02",26.36,26.39,26.388,0.073,0.28,{"date":830,"open":831,"high":824,"low":831,"close":832,"change":833,"percent_change":834,"volume":835,"transactions":9,"vwap":832},"2026-06-01",26.2,26.315,0.095,0.36,6100,{"date":837,"open":838,"high":747,"low":839,"close":747,"change":203,"percent_change":840,"volume":841,"transactions":9,"vwap":747},"2026-05-29",26.17,26.16,0.11,14000,{"date":843,"open":844,"high":747,"low":838,"close":481,"change":845,"percent_change":368,"volume":683,"transactions":9,"vwap":481},"2026-05-28",26.18,0.049,{"date":847,"open":706,"high":848,"low":707,"close":848,"change":849,"percent_change":316,"volume":850,"transactions":9,"vwap":848},"2026-05-27",26.141,0.021,5000,{"date":852,"open":853,"high":724,"low":853,"close":706,"change":854,"percent_change":256,"volume":855,"transactions":9,"vwap":706},"2026-05-26",26.1,0.117,1400,{"date":857,"open":725,"high":858,"low":400,"close":859,"change":860,"percent_change":644,"volume":770,"transactions":9,"vwap":859},"2026-05-22",26.030001,26.0030003,0.038,{"date":862,"open":610,"high":663,"low":610,"close":669,"change":255,"percent_change":863,"volume":864,"transactions":9,"vwap":669},"2026-05-21",0.44,19900,{"date":866,"open":473,"high":473,"low":357,"close":439,"change":840,"percent_change":867,"volume":868,"transactions":9,"vwap":439},"2026-05-20",0.43,2700,{"date":870,"open":502,"high":322,"low":302,"close":322,"change":665,"percent_change":701,"volume":871,"transactions":9,"vwap":322},"2026-05-19",2600,{"date":873,"open":686,"high":686,"low":356,"close":679,"change":874,"percent_change":875,"volume":876,"transactions":9,"vwap":679},"2026-05-18",-0.095,-0.37,4100,{"date":878,"open":402,"high":663,"low":528,"close":528,"change":879,"percent_change":880,"volume":729,"transactions":9,"vwap":528},"2026-05-15",-0.171,-0.66,{"date":882,"open":780,"high":883,"low":465,"close":884,"change":885,"percent_change":21,"volume":886,"transactions":9,"vwap":884},"2026-05-14",26.13,26.086,0.016,52000,{"date":888,"open":432,"high":482,"low":432,"close":780,"change":889,"percent_change":124,"volume":890,"transactions":9,"vwap":780},"2026-05-13",0.105,80300,{"date":892,"open":669,"high":669,"low":432,"close":669,"change":893,"percent_change":894,"volume":895,"transactions":9,"vwap":669},"2026-05-12",-0.105,-0.4,5700,{"date":897,"open":780,"high":898,"low":780,"close":780,"change":899,"percent_change":485,"volume":900,"transactions":9,"vwap":780},"2026-05-11",26.11,0.076,8300,{"date":902,"open":402,"high":903,"low":402,"close":903,"change":904,"percent_change":905,"volume":906,"transactions":9,"vwap":903},"2026-05-08",25.994,0.068,0.26,600,{"date":908,"open":725,"high":494,"low":909,"close":909,"change":910,"percent_change":911,"volume":912,"transactions":9,"vwap":909},"2026-05-07",25.926,-0.125,-0.48,2000,{"date":914,"open":725,"high":915,"low":725,"close":915,"change":916,"percent_change":917,"volume":735,"transactions":9,"vwap":915},"2026-05-06",26.051001,0.162,0.63,{"date":919,"open":438,"high":920,"low":438,"close":920,"change":921,"percent_change":922,"volume":855,"transactions":9,"vwap":920},"2026-05-05",25.889,0.108,0.42,{"date":924,"open":332,"high":332,"low":925,"close":925,"change":926,"percent_change":359,"volume":927,"transactions":9,"vwap":925},"2026-05-04",25.781,0.019,20100,{"date":929,"open":930,"high":931,"low":930,"close":931,"change":932,"percent_change":933,"volume":934,"transactions":9,"vwap":931},"2026-05-01",25.75,25.762,0.062,0.24,1900,{"date":936,"open":937,"high":273,"low":937,"close":273,"change":938,"percent_change":939,"volume":940,"transactions":9,"vwap":273},"2026-04-30",25.615,0.149,0.58,1300,{"date":942,"open":943,"high":944,"low":943,"close":944,"change":849,"percent_change":316,"volume":945,"transactions":9,"vwap":944},"2026-04-29",25.54,25.551,2400,{"date":947,"open":948,"high":948,"low":578,"close":578,"change":949,"percent_change":950,"volume":951,"transactions":9,"vwap":578},"2026-04-28",25.57,-0.14,-0.55,800,{"date":953,"open":954,"high":502,"low":954,"close":502,"change":812,"percent_change":664,"volume":955,"transactions":9,"vwap":502},"2026-04-27",25.655,2300,{"date":957,"open":366,"high":313,"low":302,"close":958,"change":959,"percent_change":840,"volume":960,"transactions":9,"vwap":958},"2026-04-24",25.675,0.027,20600,{"date":962,"open":963,"high":374,"low":281,"close":964,"change":965,"percent_change":966,"volume":955,"transactions":9,"vwap":964},"2026-04-23",25.65,25.648,-0.027,-0.11,{"date":968,"open":281,"high":958,"low":281,"close":958,"change":969,"percent_change":144,"volume":721,"transactions":9,"vwap":958},"2026-04-22",0.098,{"date":971,"open":566,"high":301,"low":948,"close":972,"change":819,"percent_change":213,"volume":973,"transactions":9,"vwap":972},"2026-04-21",25.577,1700,{"date":975,"open":976,"high":366,"low":301,"close":977,"change":433,"percent_change":316,"volume":978,"transactions":9,"vwap":977},"2026-04-20",25.645,25.665,9000,{"date":980,"open":976,"high":302,"low":281,"close":976,"change":981,"percent_change":828,"volume":934,"transactions":9,"vwap":976},"2026-04-17",0.071,{"date":983,"open":984,"high":985,"low":578,"close":985,"change":986,"percent_change":987,"volume":973,"transactions":9,"vwap":985},"2026-04-16",25.545,25.574,0.024,0.09,{"date":989,"open":990,"high":991,"low":990,"close":991,"change":344,"percent_change":285,"volume":992,"transactions":9,"vwap":991},"2026-04-15",25.49,25.55,700,{"date":994,"open":252,"high":995,"low":252,"close":995,"change":996,"percent_change":997,"volume":721,"transactions":9,"vwap":995},"2026-04-14",25.495,0.123,0.48,{"date":999,"open":219,"high":1000,"low":219,"close":1001,"change":1002,"percent_change":922,"volume":868,"transactions":9,"vwap":1001},"2026-04-13",25.38,25.372,0.107,{"date":1004,"open":227,"high":1005,"low":1006,"close":1006,"change":1007,"percent_change":949,"volume":1008,"transactions":9,"vwap":1006},"2026-04-10",25.34,25.265,-0.035,3100,{"date":1010,"open":1011,"high":1012,"low":1013,"close":1014,"change":203,"percent_change":1015,"volume":850,"transactions":9,"vwap":1014},"2026-04-09",25.28,25.39,25.24,25.3,0.12,{"date":1017,"open":1013,"high":228,"low":1018,"close":228,"change":567,"percent_change":1019,"volume":1020,"transactions":9,"vwap":228},"2026-04-08",25.23,0.92,35500,{"date":1022,"open":1023,"high":1024,"low":1025,"close":1024,"change":1026,"percent_change":1027,"volume":1028,"transactions":9,"vwap":1024},"2026-04-07",24.95,25.040001,24.93,0.045,0.18,13400,{"date":1030,"open":1031,"high":1031,"low":1032,"close":1033,"change":1034,"percent_change":359,"volume":1035,"transactions":9,"vwap":1033},"2026-04-06",25.030001,24.98,24.995,0.018,45400,{"date":1037,"open":1038,"high":1039,"low":1040,"close":1039,"change":1041,"percent_change":1042,"volume":855,"transactions":9,"vwap":1039},"2026-04-02",24.97,24.977,24.94,0.077,0.31,{"date":1044,"open":1045,"high":1045,"low":1046,"close":1047,"change":1048,"percent_change":1049,"volume":1050,"transactions":9,"vwap":1047},"2026-04-01",24.91,24.88,24.9,0.101,0.41,1500,{"date":1052,"open":1053,"high":1054,"low":1055,"close":1054,"change":1056,"percent_change":1057,"volume":992,"transactions":9,"vwap":1054},"2026-03-31",24.71,24.799,24.67,0.213,0.87,{"date":1059,"open":1060,"high":1060,"low":1061,"close":1062,"change":819,"percent_change":1063,"volume":777,"transactions":9,"vwap":1062},"2026-03-30",24.66,24.57,24.586,-0.36,{"date":1065,"open":1066,"high":1066,"low":1067,"close":1067,"change":1068,"percent_change":875,"volume":1069,"transactions":9,"vwap":1067},"2026-03-27",24.7,24.674,-0.092,4700,{"date":1071,"open":1072,"high":1072,"low":1073,"close":1073,"change":1074,"percent_change":1075,"volume":1076,"transactions":9,"vwap":1073},"2026-03-26",24.85,24.766,-0.189,-0.76,200,{"date":1078,"open":1023,"high":1079,"low":1023,"close":1080,"change":359,"percent_change":828,"volume":906,"transactions":9,"vwap":1080},"2026-03-25",24.975,24.955,{"date":1082,"open":1083,"high":1025,"low":24,"close":1084,"change":1085,"percent_change":665,"volume":1086,"transactions":9,"vwap":1084},"2026-03-24",24.87,24.885,-0.019,32500,{"date":1088,"open":1089,"high":1089,"low":1090,"close":1091,"change":1092,"percent_change":1093,"volume":1094,"transactions":9,"vwap":1091},"2026-03-23",24.96,24.865,24.904,0.154,0.62,5100,{"date":1096,"open":1097,"high":1097,"low":1098,"close":1098,"change":1099,"percent_change":1100,"volume":1101,"transactions":9,"vwap":1098},"2026-03-20",25.08,24.75,-0.691,-2.72,2200,{"date":1103,"open":1104,"high":1105,"low":1104,"close":1105,"change":827,"percent_change":485,"volume":171,"transactions":9,"vwap":1105},"2026-03-19",25.221,25.441,{"date":1107,"open":254,"high":254,"low":1108,"close":1108,"change":1109,"percent_change":1110,"volume":940,"transactions":9,"vwap":1108},"2026-03-18",25.368,-0.134,-0.53,{"date":1112,"open":1113,"high":1113,"low":1113,"close":1113,"change":1002,"percent_change":922,"volume":1114,"transactions":9,"vwap":1113},"2026-03-17",25.502,100,{"date":1116,"open":572,"high":572,"low":1117,"close":1117,"change":1118,"percent_change":917,"volume":721,"transactions":9,"vwap":1117},"2026-03-16",25.395,0.159,{"date":1120,"open":572,"high":572,"low":1121,"close":1121,"change":749,"percent_change":734,"volume":1122,"transactions":9,"vwap":1121},"2026-03-13",25.236,2100,{"date":1124,"open":1125,"high":252,"low":1126,"close":1126,"change":1127,"percent_change":1128,"volume":951,"transactions":9,"vwap":1126},"2026-03-12",25.43,25.309,-0.216,-0.85,{"date":1130,"open":579,"high":579,"low":1131,"close":1131,"change":1132,"percent_change":1133,"volume":1101,"transactions":9,"vwap":1131},"2026-03-11",25.525,-0.065,-0.25,{"date":1135,"open":302,"high":1136,"low":558,"close":558,"change":728,"percent_change":1137,"volume":906,"transactions":9,"vwap":558},"2026-03-10",25.71,-0.12,{"date":1139,"open":236,"high":301,"low":1140,"close":301,"change":1141,"percent_change":134,"volume":973,"transactions":9,"vwap":301},"2026-03-09",25.36,0.167,{"date":1143,"open":990,"high":578,"low":1144,"close":1144,"change":1145,"percent_change":1146,"volume":1147,"transactions":9,"vwap":1144},"2026-03-06",25.453,-0.201,-0.78,18000,{"date":1149,"open":374,"high":374,"low":566,"close":1150,"change":1151,"percent_change":950,"volume":934,"transactions":9,"vwap":1150},"2026-03-05",25.654,-0.141,{"date":1153,"open":322,"high":426,"low":322,"close":1154,"change":889,"percent_change":1049,"volume":1008,"transactions":9,"vwap":1154},"2026-03-04",25.795,{"date":1156,"open":566,"high":322,"low":948,"close":313,"change":1157,"percent_change":1158,"volume":906,"transactions":9,"vwap":313},"2026-03-03",-0.2,-0.77,{"date":1160,"open":358,"high":330,"low":358,"close":330,"change":1161,"percent_change":433,"volume":868,"transactions":9,"vwap":330},"2026-03-02",0.005,{"date":1163,"open":347,"high":347,"low":1164,"close":431,"change":1165,"percent_change":1166,"volume":955,"transactions":9,"vwap":431},"2026-02-27",25.855,-0.063,-0.24,{"date":1168,"open":343,"high":342,"low":341,"close":1169,"change":1170,"percent_change":466,"volume":1171,"transactions":9,"vwap":1169},"2026-02-26",25.948,-0.012,30200,{"date":1173,"open":412,"high":402,"low":343,"close":402,"change":1174,"percent_change":485,"volume":1175,"transactions":9,"vwap":402},"2026-02-25",0.075,21300,{"date":1177,"open":438,"high":473,"low":350,"close":431,"change":1026,"percent_change":1178,"volume":1179,"transactions":9,"vwap":431},"2026-02-24",0.17,9500,{"date":1181,"open":390,"high":390,"low":332,"close":332,"change":1182,"percent_change":514,"volume":1183,"transactions":9,"vwap":332},"2026-02-23",-0.059,1600,{"date":1185,"open":511,"high":511,"low":341,"close":1186,"change":1187,"percent_change":664,"volume":1188,"transactions":9,"vwap":1186},"2026-02-20",25.899,-0.006,18500,{"date":1190,"open":432,"high":419,"low":432,"close":419,"change":413,"percent_change":414,"volume":1191,"transactions":9,"vwap":419},"2026-02-19",400,{"date":1193,"open":1194,"high":1194,"low":432,"close":511,"change":1195,"percent_change":316,"volume":1196,"transactions":9,"vwap":511},"2026-02-18",25.972,0.022,16700,{"date":1198,"open":725,"high":725,"low":439,"close":1199,"change":1200,"percent_change":285,"volume":951,"transactions":9,"vwap":1199},"2026-02-17",25.908,0.058,{"date":1202,"open":610,"high":330,"low":610,"close":439,"change":840,"percent_change":867,"volume":992,"transactions":9,"vwap":439},"2026-02-13",{"date":1204,"open":1154,"high":426,"low":1205,"close":322,"change":505,"percent_change":561,"volume":1101,"transactions":9,"vwap":322},"2026-02-12",25.72,{"date":1207,"open":374,"high":374,"low":1205,"close":374,"change":1208,"percent_change":966,"volume":906,"transactions":9,"vwap":374},"2026-02-11",-0.028,{"date":1210,"open":1211,"high":636,"low":1212,"close":1212,"change":1213,"percent_change":1015,"volume":1214,"transactions":9,"vwap":1212},"2026-02-10",25.775,25.758,0.031,2800,{"date":1216,"open":502,"high":1217,"low":502,"close":1217,"change":827,"percent_change":828,"volume":855,"transactions":9,"vwap":1217},"2026-02-09",25.727,{"date":1219,"open":1220,"high":302,"low":1220,"close":1150,"change":1221,"percent_change":1019,"volume":1222,"transactions":9,"vwap":1150},"2026-02-06",25.51,0.234,31600,{"date":1224,"open":1125,"high":254,"low":1225,"close":1225,"change":1226,"percent_change":1133,"volume":992,"transactions":9,"vwap":1225},"2026-02-05",25.42,-0.064,{"date":1228,"open":1220,"high":1220,"low":1225,"close":1229,"change":1230,"percent_change":750,"volume":735,"transactions":9,"vwap":1229},"2026-02-04",25.484,-0.071,{"date":1232,"open":291,"high":303,"low":293,"close":1233,"change":1161,"percent_change":433,"volume":1101,"transactions":9,"vwap":1233},"2026-02-03",25.555,{"date":1235,"open":291,"high":303,"low":991,"close":991,"change":1236,"percent_change":194,"volume":1008,"transactions":9,"vwap":991},"2026-02-02",-0.011,{"date":1238,"open":1239,"high":1239,"low":1239,"close":1239,"change":1240,"percent_change":295,"volume":940,"transactions":9,"vwap":1239},"2026-01-30",25.561,-0.099,{"date":1242,"open":301,"high":302,"low":301,"close":302,"change":537,"percent_change":514,"volume":798,"transactions":9,"vwap":302},"2026-01-29",{"date":1244,"open":1245,"high":374,"low":1245,"close":1205,"change":1246,"percent_change":840,"volume":1247,"transactions":9,"vwap":1205},"2026-01-28",25.696,0.029,7900,{"date":1249,"open":1136,"high":1136,"low":366,"close":1250,"change":849,"percent_change":316,"volume":912,"transactions":9,"vwap":1250},"2026-01-27",25.691,{"date":1252,"open":1136,"high":1136,"low":281,"close":502,"change":1253,"percent_change":1254,"volume":1255,"transactions":9,"vwap":502},"2026-01-26",0.033,0.13,11000,{"date":1257,"open":301,"high":963,"low":1258,"close":1259,"change":763,"percent_change":466,"volume":1214,"transactions":9,"vwap":1259},"2026-01-23",25.605,25.637,{"date":1261,"open":1262,"high":302,"low":1262,"close":963,"change":827,"percent_change":485,"volume":940,"transactions":9,"vwap":963},"2026-01-22",25.595,{"date":1264,"open":1265,"high":1266,"low":245,"close":972,"change":1267,"percent_change":939,"volume":1122,"transactions":9,"vwap":972},"2026-01-21",25.511,25.58,0.147,{"date":1269,"open":1270,"high":245,"low":1270,"close":1125,"change":1271,"percent_change":1272,"volume":1273,"transactions":9,"vwap":1125},"2026-01-20",25.417,-0.16,-0.63,17900,{"date":1275,"open":558,"high":566,"low":1266,"close":558,"change":812,"percent_change":664,"volume":1276,"transactions":9,"vwap":558},"2026-01-16",3900,{"date":1278,"open":281,"high":963,"low":1262,"close":1262,"change":561,"percent_change":651,"volume":1279,"transactions":9,"vwap":1262},"2026-01-15",3300,{"date":1281,"open":1233,"high":1233,"low":1233,"close":1233,"change":561,"percent_change":651,"volume":715,"transactions":9,"vwap":1233},"2026-01-14",{"date":1283,"open":1284,"high":1284,"low":1284,"close":1284,"change":849,"percent_change":316,"volume":715,"transactions":9,"vwap":1284},"2026-01-13",25.515,{"date":1286,"open":1287,"high":293,"low":1287,"close":1288,"change":845,"percent_change":368,"volume":1289,"transactions":9,"vwap":1288},"2026-01-12",25.41,25.494,10300,{"date":1291,"open":236,"high":1292,"low":236,"close":1292,"change":987,"percent_change":149,"volume":798,"transactions":9,"vwap":1292},"2026-01-09",25.445,{"date":1294,"open":1000,"high":1295,"low":1296,"close":1296,"change":537,"percent_change":1166,"volume":1297,"transactions":9,"vwap":1296},"2026-01-08",25.384,25.355,37000,{"date":1299,"open":1300,"high":1300,"low":1301,"close":1301,"change":1302,"percent_change":537,"volume":973,"transactions":9,"vwap":1301},"2026-01-07",25.46,25.415,-0.015,{"date":1304,"open":1287,"high":1125,"low":1287,"close":1125,"change":899,"percent_change":1305,"volume":715,"transactions":9,"vwap":1125},"2026-01-06",0.3,{"date":1307,"open":1308,"high":1309,"low":1308,"close":1309,"change":521,"percent_change":144,"volume":171,"transactions":9,"vwap":1309},"2026-01-05",25.337,25.354,{"date":1311,"open":209,"high":18,"low":200,"close":1312,"change":1313,"percent_change":1314,"volume":1279,"transactions":9,"vwap":1312},"2026-01-02",25.258,0.118,0.47,{"date":1316,"open":1317,"high":1317,"low":1318,"close":1318,"change":966,"percent_change":531,"volume":940,"transactions":9,"vwap":1318},"2025-12-31",25.199,25.14,{"date":1320,"open":191,"high":221,"low":191,"close":221,"change":1321,"percent_change":987,"volume":992,"transactions":9,"vwap":221},"2025-12-30",0.023,{"date":1323,"open":1324,"high":1325,"low":1324,"close":1325,"change":1326,"percent_change":194,"volume":1327,"transactions":9,"vwap":1325},"2025-12-29",25.09,25.227,-0.009,3400,{"date":1329,"open":18,"high":18,"low":1330,"close":1121,"change":1331,"percent_change":1332,"volume":855,"transactions":9,"vwap":1121},"2025-12-26",25.225,-0.044,-0.17,{"date":1334,"open":1013,"high":1011,"low":1013,"close":1011,"change":1335,"percent_change":1336,"volume":1191,"transactions":9,"vwap":1011},"2025-12-24",0.05,0.2,{"date":1338,"open":19,"high":1018,"low":1339,"close":1018,"change":1187,"percent_change":664,"volume":171,"transactions":9,"vwap":1018},"2025-12-23",25.187,{"date":1341,"open":1013,"high":221,"low":1121,"close":1121,"change":1342,"percent_change":651,"volume":1183,"transactions":9,"vwap":1121},"2025-12-22",0.041,{"date":1344,"open":1345,"high":1346,"low":1345,"close":1346,"change":403,"percent_change":404,"volume":855,"transactions":9,"vwap":1346},"2025-12-19",25.16,25.195,{"date":1348,"open":210,"high":200,"low":1349,"close":210,"change":21,"percent_change":933,"volume":1350,"transactions":9,"vwap":210},"2025-12-18",25.12,12900,{"date":1352,"open":1318,"high":1318,"low":1353,"close":1354,"change":1355,"percent_change":701,"volume":871,"transactions":9,"vwap":1354},"2025-12-17",25.1,25.11,-0.079,{"date":1357,"open":1318,"high":1358,"low":1318,"close":1358,"change":1359,"percent_change":1178,"volume":906,"transactions":9,"vwap":1358},"2025-12-16",25.189,0.044,{"date":1361,"open":1345,"high":1345,"low":1362,"close":1362,"change":194,"percent_change":1271,"volume":951,"transactions":9,"vwap":1362},"2025-12-15",25.145,{"date":1364,"open":18,"high":18,"low":1365,"close":1365,"change":1366,"percent_change":457,"volume":1183,"transactions":9,"vwap":1365},"2025-12-12",25.185,-0.131,{"date":1368,"open":227,"high":1369,"low":1014,"close":1370,"change":1213,"percent_change":1015,"volume":868,"transactions":9,"vwap":1370},"2025-12-11",25.32,25.316,{"date":1372,"open":192,"high":1373,"low":192,"close":1373,"change":670,"percent_change":689,"volume":912,"transactions":9,"vwap":1373},"2025-12-10",25.285,{"date":1375,"open":192,"high":1013,"low":200,"close":19,"change":1161,"percent_change":433,"volume":1376,"transactions":9,"vwap":19},"2025-12-09",4000,{"date":1378,"open":1018,"high":1018,"low":1318,"close":1346,"change":1379,"percent_change":1137,"volume":1101,"transactions":9,"vwap":1346},"2025-12-08",-0.031,{"date":1381,"open":18,"high":1011,"low":209,"close":1382,"change":1383,"percent_change":385,"volume":1384,"transactions":9,"vwap":1382},"2025-12-05",25.226,-0.037,5500,{"date":1386,"open":191,"high":1011,"low":191,"close":1387,"change":1388,"percent_change":664,"volume":945,"transactions":9,"vwap":1387},"2025-12-04",25.263,-0.004,{"date":1390,"open":191,"high":228,"low":209,"close":1391,"change":1392,"percent_change":567,"volume":806,"transactions":9,"vwap":1391},"2025-12-03",25.267,0.057,{"date":1394,"open":192,"high":1018,"low":1395,"close":209,"change":1342,"percent_change":651,"volume":1396,"transactions":9,"vwap":209},"2025-12-02",25.182,12600,{"date":1398,"open":200,"high":209,"low":1399,"close":1399,"change":1400,"percent_change":1401,"volume":951,"transactions":9,"vwap":1399},"2025-12-01",25.169,-0.151,-0.6,{"date":1403,"open":227,"high":1369,"low":227,"close":1369,"change":1253,"percent_change":1254,"volume":992,"transactions":9,"vwap":1369},"2025-11-28",{"date":1405,"open":210,"high":1406,"low":210,"close":1406,"change":1407,"percent_change":256,"volume":683,"transactions":9,"vwap":1406},"2025-11-26",25.287,0.114,{"date":1409,"open":1324,"high":1410,"low":1324,"close":1410,"change":1411,"percent_change":149,"volume":940,"transactions":9,"vwap":1410},"2025-11-25",25.173,0.089,{"date":1413,"open":1097,"high":1414,"low":1097,"close":1414,"change":1415,"percent_change":129,"volume":1191,"transactions":9,"vwap":1414},"2025-11-24",25.084,0.194,{"date":1417,"open":1418,"high":1418,"low":1418,"close":1418,"change":1419,"percent_change":567,"volume":1050,"transactions":9,"vwap":1418},"2025-11-21",24.89,0.056,{"date":1421,"open":1025,"high":1025,"low":1422,"close":1422,"change":1423,"percent_change":605,"volume":906,"transactions":9,"vwap":1422},"2025-11-20",24.834,-0.136,{"date":1425,"open":1426,"high":1426,"low":1038,"close":1038,"change":763,"percent_change":466,"volume":1427,"transactions":9,"vwap":1038},"2025-11-19",25.02,2500,{"date":1429,"open":1430,"high":1426,"low":1038,"close":1431,"change":1432,"percent_change":203,"volume":1183,"transactions":9,"vwap":1431},"2025-11-18",24.99,24.983,0.007,{"date":1434,"open":1031,"high":1435,"low":1436,"close":1436,"change":1437,"percent_change":1438,"volume":955,"transactions":9,"vwap":1436},"2025-11-17",25.059999,24.976,-0.056,-0.22,{"date":1440,"open":1441,"high":1441,"low":1441,"close":1441,"change":1442,"percent_change":385,"volume":672,"transactions":9,"vwap":1441},"2025-11-14",25.032,-0.038,{"date":1444,"open":1013,"high":1013,"low":1445,"close":1445,"change":1446,"percent_change":1447,"volume":1050,"transactions":9,"vwap":1445},"2025-11-13",25.07,-0.278,-1.1,{"date":1449,"open":1450,"high":1451,"low":1450,"close":1451,"change":1452,"percent_change":385,"volume":951,"transactions":9,"vwap":1451},"2025-11-12",25.339,25.348,-0.039,{"date":1454,"open":1455,"high":1012,"low":1455,"close":1456,"change":1457,"percent_change":433,"volume":735,"transactions":9,"vwap":1456},"2025-11-11",25.381,25.387,0.006,{"date":1459,"open":236,"high":1455,"low":236,"close":1455,"change":889,"percent_change":922,"volume":1191,"transactions":9,"vwap":1455},"2025-11-10",{"date":1461,"open":1462,"high":1463,"low":1462,"close":1463,"change":1464,"percent_change":1335,"volume":1427,"transactions":9,"vwap":1463},"2025-11-07",25.164,25.276,0.013,{"date":1466,"open":1011,"high":1467,"low":18,"close":1387,"change":1468,"percent_change":1469,"volume":1050,"transactions":9,"vwap":1387},"2025-11-06",25.291,-0.033,-0.13,{"date":1471,"open":1472,"high":227,"low":1473,"close":1473,"change":1474,"percent_change":368,"volume":735,"transactions":9,"vwap":1473},"2025-11-05",25.297,25.296,0.047,{"date":1476,"open":228,"high":228,"low":1477,"close":1477,"change":1478,"percent_change":741,"volume":672,"transactions":9,"vwap":1477},"2025-11-04",25.249,-0.126,{"date":1480,"open":1287,"high":1287,"low":1481,"close":1482,"change":1468,"percent_change":1469,"volume":1050,"transactions":9,"vwap":1482},"2025-11-03",25.351,25.375,{"date":1484,"open":1225,"high":1225,"low":1485,"close":1485,"change":849,"percent_change":316,"volume":855,"transactions":9,"vwap":1485},"2025-10-31",25.408,{"date":1487,"open":245,"high":245,"low":1456,"close":1456,"change":1478,"percent_change":1488,"volume":735,"transactions":9,"vwap":1456},"2025-10-30",-0.49,{"date":1490,"open":1491,"high":1491,"low":1492,"close":1492,"change":1493,"percent_change":1494,"volume":721,"transactions":9,"vwap":1492},"2025-10-29",25.629,25.513,-0.082,-0.32,{"date":1496,"open":301,"high":301,"low":1262,"close":1262,"change":413,"percent_change":414,"volume":1076,"transactions":9,"vwap":1262},"2025-10-28",{"date":1498,"open":943,"high":301,"low":943,"close":301,"change":1254,"percent_change":1499,"volume":735,"transactions":9,"vwap":301},"2025-10-27",0.51,{"date":1501,"open":254,"high":990,"low":245,"close":990,"change":644,"percent_change":1502,"volume":1214,"transactions":9,"vwap":990},"2025-10-24",0.59,{"date":1504,"open":1140,"high":1455,"low":1005,"close":1005,"change":664,"percent_change":665,"volume":934,"transactions":9,"vwap":1005},"2025-10-23",{"date":1506,"open":1125,"high":1125,"low":1507,"close":1140,"change":1508,"percent_change":1509,"volume":721,"transactions":9,"vwap":1140},"2025-10-22",25.301,-0.098,-0.38,{"date":1511,"open":1512,"high":1512,"low":252,"close":1513,"change":1170,"percent_change":466,"volume":871,"transactions":9,"vwap":1513},"2025-10-21",25.498,25.458,{"date":1515,"open":252,"high":245,"low":252,"close":245,"change":713,"percent_change":1516,"volume":940,"transactions":9,"vwap":245},"2025-10-20",0.53,{"date":1518,"open":227,"high":1519,"low":228,"close":1519,"change":763,"percent_change":466,"volume":850,"transactions":9,"vwap":1519},"2025-10-17",25.335,{"date":1521,"open":1225,"high":1125,"low":1451,"close":1451,"change":537,"percent_change":1166,"volume":1522,"transactions":9,"vwap":1451},"2025-10-16",5900,{"date":1524,"open":990,"high":990,"low":1525,"close":1485,"change":1526,"percent_change":1042,"volume":1527,"transactions":9,"vwap":1485},"2025-10-15",25.35,0.078,7100,{"date":1529,"open":228,"high":1530,"low":228,"close":1531,"change":1342,"percent_change":651,"volume":1276,"transactions":9,"vwap":1531},"2025-10-14",25.382,25.33,{"date":1533,"open":1018,"high":1014,"low":1018,"close":1534,"change":1535,"percent_change":1536,"volume":735,"transactions":9,"vwap":1534},"2025-10-13",25.289,0.197,0.79,{"date":1538,"open":1369,"high":1369,"low":1539,"close":1539,"change":1540,"percent_change":1110,"volume":666,"transactions":9,"vwap":1539},"2025-10-10",25.091999,-0.133,{"date":1542,"open":18,"high":18,"low":192,"close":1330,"change":1543,"percent_change":769,"volume":876,"transactions":9,"vwap":1330},"2025-10-09",-0.046,{"date":1545,"open":1014,"high":1014,"low":1546,"close":1546,"change":20,"percent_change":21,"volume":1183,"transactions":9,"vwap":1546},"2025-10-08",25.271,{"date":1548,"open":227,"high":227,"low":1549,"close":1549,"change":1550,"percent_change":719,"volume":951,"transactions":9,"vwap":1549},"2025-10-07",25.256,-0.022,{"date":1552,"open":1011,"high":220,"low":1553,"close":1553,"change":1554,"percent_change":505,"volume":171,"transactions":9,"vwap":1553},"2025-10-06",25.278,0.003,{"date":1556,"open":1373,"high":1369,"low":18,"close":219,"change":812,"percent_change":664,"volume":1557,"transactions":9,"vwap":219},"2025-10-03",11600,{"date":1559,"open":219,"high":220,"low":228,"close":1011,"change":1560,"percent_change":933,"volume":871,"transactions":9,"vwap":1011},"2025-10-02",0.061,{"date":1562,"open":209,"high":1563,"low":184,"close":1563,"change":996,"percent_change":50,"volume":1564,"transactions":9,"vwap":1563},"2025-10-01",25.219,6300,{"date":1566,"open":1567,"high":1567,"low":1568,"close":1569,"change":965,"percent_change":966,"volume":1570,"transactions":9,"vwap":1569},"2025-09-30",25.146,25.068001,25.096001,3600,{"date":1572,"open":1573,"high":1573,"low":1574,"close":1574,"change":833,"percent_change":144,"volume":1575,"transactions":9,"vwap":1574},"2025-09-29",25.13,25.123,8500,{"date":1577,"open":1578,"high":1024,"low":1579,"close":1580,"change":1554,"percent_change":505,"volume":1570,"transactions":9,"vwap":1580},"2025-09-26",25.011,25.01,25.028,{"date":1582,"open":1430,"high":1583,"low":1430,"close":1583,"change":1584,"percent_change":734,"volume":906,"transactions":9,"vwap":1583},"2025-09-25",25.025,-0.074,{"date":1586,"open":200,"high":200,"low":1587,"close":1587,"change":1588,"percent_change":514,"volume":1589,"transactions":9,"vwap":1587},"2025-09-24",25.099001,-0.058,12100,{"date":1591,"open":200,"high":1365,"low":1318,"close":1592,"change":1593,"percent_change":359,"volume":1522,"transactions":9,"vwap":1592},"2025-09-23",25.157,0.017,{"date":1595,"open":1596,"high":1592,"low":1349,"close":1318,"change":1597,"percent_change":21,"volume":973,"transactions":9,"vwap":1318},"2025-09-22",25.127,0.014,{"date":1599,"open":1573,"high":1573,"low":1353,"close":1600,"change":675,"percent_change":561,"volume":850,"transactions":9,"vwap":1600},"2025-09-19",25.126,{"date":1602,"open":1353,"high":1603,"low":1353,"close":1603,"change":1604,"percent_change":1605,"volume":992,"transactions":9,"vwap":1603},"2025-09-18",25.115,-0.541,-2.11,{"date":1607,"open":1608,"high":1205,"low":1609,"close":1609,"change":727,"percent_change":728,"volume":1008,"transactions":9,"vwap":1609},"2025-09-17",25.718,25.656,{"date":1611,"open":366,"high":366,"low":1612,"close":1612,"change":1613,"percent_change":1335,"volume":906,"transactions":9,"vwap":1612},"2025-09-16",25.663,0.012,{"date":1615,"open":281,"high":1616,"low":281,"close":1616,"change":1617,"percent_change":671,"volume":715,"transactions":9,"vwap":1616},"2025-09-15",25.651,0.084,{"date":1619,"open":291,"high":1620,"low":291,"close":1620,"change":1621,"percent_change":949,"volume":742,"transactions":9,"vwap":1620},"2025-09-12",25.567,-0.036,{"date":1623,"open":291,"high":1491,"low":291,"close":1624,"change":1625,"percent_change":1516,"volume":951,"transactions":9,"vwap":1624},"2025-09-11",25.603,0.136,{"date":1627,"open":254,"high":254,"low":1628,"close":1628,"change":1629,"percent_change":828,"volume":1191,"transactions":9,"vwap":1628},"2025-09-10",25.467,0.072,{"date":1631,"open":236,"high":1117,"low":236,"close":1117,"change":185,"percent_change":185,"volume":1632,"transactions":9,"vwap":1117},"2025-09-09",24400,{"date":1634,"open":1117,"high":1117,"low":1117,"close":1117,"change":1635,"percent_change":420,"volume":1191,"transactions":9,"vwap":1117},"2025-09-08",0.099,{"date":1637,"open":181,"high":1473,"low":209,"close":1473,"change":1638,"percent_change":134,"volume":955,"transactions":9,"vwap":1473},"2025-09-05",0.165,{"date":1640,"open":1435,"high":1641,"low":1024,"close":1641,"change":1642,"percent_change":149,"volume":940,"transactions":9,"vwap":1641},"2025-09-04",25.131,0.087,{"date":1644,"open":1426,"high":1645,"low":1426,"close":1645,"change":1411,"percent_change":834,"volume":940,"transactions":9,"vwap":1645},"2025-09-03",25.044001,{"date":1647,"open":1080,"high":1080,"low":1080,"close":1080,"change":1648,"percent_change":1649,"volume":715,"transactions":9,"vwap":1080},"2025-09-02",-0.052,-0.21,{"date":1651,"open":1579,"high":1031,"low":1652,"close":1652,"change":1653,"percent_change":820,"volume":721,"transactions":9,"vwap":1652},"2025-08-29",25.007,-0.083,{"date":1655,"open":1656,"high":1324,"low":1031,"close":1324,"change":1657,"percent_change":834,"volume":992,"transactions":9,"vwap":1324},"2025-08-28",25.042999,0.091,{"date":1659,"open":1089,"high":1660,"low":1089,"close":1660,"change":1554,"percent_change":505,"volume":992,"transactions":9,"vwap":1660},"2025-08-27",24.999,{"date":1662,"open":1038,"high":1663,"low":1038,"close":1663,"change":849,"percent_change":316,"volume":1191,"transactions":9,"vwap":1663},"2025-08-26",24.996,{"date":1665,"open":1032,"high":1032,"low":1038,"close":1079,"change":1666,"percent_change":769,"volume":1183,"transactions":9,"vwap":1079},"2025-08-25",-0.045,{"date":1668,"open":1430,"high":1426,"low":1430,"close":1426,"change":1027,"percent_change":1669,"volume":1050,"transactions":9,"vwap":1426},"2025-08-22",0.72,{"date":1671,"open":1072,"high":1072,"low":1672,"close":1673,"change":1666,"percent_change":769,"volume":171,"transactions":9,"vwap":1673},"2025-08-21",24.83,24.84,{"date":1675,"open":1072,"high":1084,"low":1072,"close":1084,"change":812,"percent_change":664,"volume":940,"transactions":9,"vwap":1084},"2025-08-20",{"date":1677,"open":1045,"high":1045,"low":1418,"close":1418,"change":1170,"percent_change":466,"volume":1678,"transactions":9,"vwap":1418},"2025-08-19",4200,{"date":1680,"open":1047,"high":1681,"low":1047,"close":1681,"change":1432,"percent_change":203,"volume":1191,"transactions":9,"vwap":1681},"2025-08-18",24.902,{"date":1683,"open":1418,"high":1045,"low":1418,"close":1684,"change":664,"percent_change":665,"volume":721,"transactions":9,"vwap":1684},"2025-08-15",24.895,{"date":1686,"open":1687,"high":1687,"low":1045,"close":1688,"change":665,"percent_change":1494,"volume":973,"transactions":9,"vwap":1688},"2025-08-14",24.941,24.915,{"date":1690,"open":1032,"high":63,"low":1089,"close":1033,"change":404,"percent_change":124,"volume":1691,"transactions":9,"vwap":1033},"2025-08-13",3000,{"date":1693,"open":1694,"high":1684,"low":1694,"close":1684,"change":1695,"percent_change":651,"volume":1696,"transactions":9,"vwap":1684},"2025-08-12",24.868,0.039,9200,{"date":1698,"open":1046,"high":1046,"low":1699,"close":1699,"change":885,"percent_change":21,"volume":715,"transactions":9,"vwap":1699},"2025-08-11",24.856,{"date":1701,"open":1673,"high":1673,"low":1673,"close":1673,"change":1702,"percent_change":414,"volume":1114,"transactions":9,"vwap":1673},"2025-08-08",-0.024,{"date":1704,"open":1047,"high":1047,"low":1705,"close":1705,"change":1706,"percent_change":561,"volume":1191,"transactions":9,"vwap":1705},"2025-08-07",24.864,0.009,{"date":1708,"open":1673,"high":1083,"low":1672,"close":1709,"change":728,"percent_change":1137,"volume":1710,"transactions":9,"vwap":1709},"2025-08-06",24.855,27100,{"date":1712,"open":1083,"high":1084,"low":1083,"close":1084,"change":185,"percent_change":185,"volume":735,"transactions":9,"vwap":1084},"2025-08-05",{"date":1714,"open":1673,"high":1715,"low":1673,"close":1084,"change":404,"percent_change":124,"volume":906,"transactions":9,"vwap":1084},"2025-08-04",24.899,{"date":1717,"open":1718,"high":1719,"low":1720,"close":1719,"change":959,"percent_change":840,"volume":951,"transactions":9,"vwap":1719},"2025-08-01",24.78,24.785,24.77,{"date":1722,"open":1723,"high":1723,"low":1724,"close":1724,"change":926,"percent_change":316,"volume":1076,"transactions":9,"vwap":1724},"2025-07-31",24.8,24.758,{"date":1726,"open":1727,"high":1727,"low":1727,"close":1727,"change":1543,"percent_change":467,"volume":1114,"transactions":9,"vwap":1727},"2025-07-30",24.739,{"date":1729,"open":1720,"high":1719,"low":1730,"close":1719,"change":344,"percent_change":285,"volume":721,"transactions":9,"vwap":1719},"2025-07-29",24.74,{"date":1732,"open":1733,"high":1734,"low":1733,"close":1734,"change":1735,"percent_change":537,"volume":1736,"transactions":9,"vwap":1734},"2025-07-28",24.61,24.73,-0.014,1200,{"date":1738,"open":1739,"high":1739,"low":1739,"close":1739,"change":1695,"percent_change":651,"volume":1114,"transactions":9,"vwap":1739},"2025-07-25",24.744,{"date":1741,"open":1053,"high":1053,"low":1742,"close":1742,"change":631,"percent_change":230,"volume":721,"transactions":9,"vwap":1742},"2025-07-24",24.705,{"date":1744,"open":1745,"high":1734,"low":1066,"close":1746,"change":1747,"percent_change":109,"volume":855,"transactions":9,"vwap":1746},"2025-07-23",24.72,24.722,-0.003,{"date":1749,"open":1750,"high":1750,"low":1750,"close":1750,"change":1335,"percent_change":1336,"volume":1114,"transactions":9,"vwap":1750},"2025-07-22",24.725,{"date":1752,"open":1753,"high":1753,"low":1753,"close":1753,"change":1200,"percent_change":933,"volume":1076,"transactions":9,"vwap":1753},"2025-07-21",24.675,{"date":1755,"open":1756,"high":1756,"low":1756,"close":1756,"change":1253,"percent_change":1254,"volume":1076,"transactions":9,"vwap":1756},"2025-07-18",24.617,{"date":1758,"open":1759,"high":1759,"low":1760,"close":1760,"change":1187,"percent_change":664,"volume":951,"transactions":9,"vwap":1760},"2025-07-17",24.59,24.584,{"date":1762,"open":1763,"high":1759,"low":1764,"close":1759,"change":561,"percent_change":651,"volume":1765,"transactions":9,"vwap":1759},"2025-07-16",24.54,24.539,3800,{"date":1767,"open":1768,"high":1768,"low":1769,"close":1770,"change":466,"percent_change":1157,"volume":973,"transactions":9,"vwap":1770},"2025-07-15",24.64,24.51,24.55,{"date":1772,"open":1773,"high":1773,"low":1774,"close":1775,"change":1695,"percent_change":651,"volume":672,"transactions":9,"vwap":1775},"2025-07-14",24.62,24.585,24.6,{"date":1777,"open":1778,"high":1779,"low":1780,"close":1779,"change":1781,"percent_change":1509,"volume":973,"transactions":9,"vwap":1779},"2025-07-11",24.53,24.561,24.5,-0.094,{"date":1783,"open":1784,"high":1785,"low":1784,"close":1785,"change":505,"percent_change":561,"volume":1736,"transactions":9,"vwap":1785},"2025-07-10",24.639,24.655,{"date":1787,"open":1770,"high":1788,"low":1770,"close":1788,"change":1407,"percent_change":1789,"volume":1101,"transactions":9,"vwap":1788},"2025-07-09",24.645,0.46,{"date":1791,"open":1792,"high":1793,"low":1794,"close":1793,"change":1795,"percent_change":1469,"volume":1796,"transactions":9,"vwap":1793},"2025-07-08",24.519,24.531,24.48,-0.032,159600,{"date":1798,"open":1799,"high":1799,"low":1800,"close":1801,"change":1802,"percent_change":720,"volume":721,"transactions":9,"vwap":1801},"2025-07-07",24.581,24.52,24.563,-0.087,{"date":1804,"open":1759,"high":1805,"low":1759,"close":1806,"change":466,"percent_change":1157,"volume":1122,"transactions":9,"vwap":1806},"2025-07-03",24.692,24.65,{"date":1808,"open":1768,"high":1066,"low":1733,"close":1066,"change":1809,"percent_change":420,"volume":1376,"transactions":9,"vwap":1066},"2025-07-02",0.097,{"date":1811,"open":1775,"high":1812,"low":1775,"close":1813,"change":1814,"percent_change":1815,"volume":1816,"transactions":9,"vwap":1813},"2025-07-01",24.679,24.603,-0.117,-0.47,3500,{"date":1818,"open":1768,"high":1745,"low":1769,"close":1745,"change":1819,"percent_change":36,"volume":1820,"transactions":9,"vwap":1745},"2025-06-30",0.178,10200,{"date":1822,"open":1823,"high":1060,"low":1800,"close":1824,"change":1379,"percent_change":1469,"volume":876,"transactions":9,"vwap":1824},"2025-06-27",24.56,24.542,{"date":1826,"open":1827,"high":1828,"low":1827,"close":1829,"change":1830,"percent_change":689,"volume":770,"transactions":9,"vwap":1829},"2025-06-26",24.39,24.609,24.573,0.083,{"date":1832,"open":1833,"high":1792,"low":1834,"close":1834,"change":1613,"percent_change":1335,"volume":855,"transactions":9,"vwap":1834},"2025-06-25",24.501,24.49,{"date":1836,"open":1769,"high":1837,"low":1838,"close":1839,"change":827,"percent_change":1305,"volume":777,"transactions":9,"vwap":1839},"2025-06-24",24.559,24.4,24.478,{"date":1841,"open":1842,"high":1769,"low":1842,"close":1843,"change":561,"percent_change":651,"volume":835,"transactions":9,"vwap":1843},"2025-06-23",24.24,24.405,{"date":1845,"open":1846,"high":1847,"low":1848,"close":1848,"change":433,"percent_change":316,"volume":945,"transactions":9,"vwap":1848},"2025-06-20",24.38,24.401,24.365,{"date":1850,"open":1838,"high":1851,"low":1852,"close":1853,"change":1854,"percent_change":1855,"volume":876,"transactions":9,"vwap":1853},"2025-06-18",24.41,24.32,24.345,-0.164,-0.67,{"date":1857,"open":1794,"high":1770,"low":1794,"close":1858,"change":1859,"percent_change":-6,"volume":798,"transactions":9,"vwap":1858},"2025-06-17",24.509,-0.001,{"date":1861,"open":1862,"high":1778,"low":1862,"close":1769,"change":344,"percent_change":285,"volume":1094,"transactions":9,"vwap":1769},"2025-06-16",24.475,{"date":1864,"open":1865,"high":1865,"low":1838,"close":1866,"change":1867,"percent_change":1494,"volume":1570,"transactions":9,"vwap":1866},"2025-06-13",24.499,24.455,-0.078,{"date":1869,"open":1870,"high":1870,"low":1870,"close":1870,"change":1871,"percent_change":905,"volume":1076,"transactions":9,"vwap":1870},"2025-06-12",24.533,0.063,{"date":1873,"open":1780,"high":1778,"low":1874,"close":1875,"change":1876,"percent_change":543,"volume":900,"transactions":9,"vwap":1875},"2025-06-11",24.46,24.47,0.035,{"date":1878,"open":1794,"high":1794,"low":1879,"close":1879,"change":812,"percent_change":664,"volume":1880,"transactions":9,"vwap":1879},"2025-06-10",24.435,7600,{"date":1882,"open":1883,"high":1884,"low":1852,"close":1884,"change":1174,"percent_change":1042,"volume":1885,"transactions":9,"vwap":1884},"2025-06-09",24.43,24.44,4500,{"date":1887,"open":1883,"high":1884,"low":1888,"close":1848,"change":1132,"percent_change":335,"volume":1094,"transactions":9,"vwap":1848},"2025-06-06",24.33,{"date":1890,"open":1794,"high":1834,"low":1883,"close":1883,"change":812,"percent_change":664,"volume":1891,"transactions":9,"vwap":1883},"2025-06-05",26300,{"date":1893,"open":1874,"high":1834,"low":24,"close":1879,"change":359,"percent_change":485,"volume":945,"transactions":9,"vwap":1879},"2025-06-04",{"date":1895,"open":1852,"high":1851,"low":1852,"close":1848,"change":433,"percent_change":316,"volume":721,"transactions":9,"vwap":1848},"2025-06-03",{"date":1897,"open":1898,"high":1898,"low":1852,"close":1853,"change":1468,"percent_change":949,"volume":1899,"transactions":9,"vwap":1853},"2025-06-02",24.37,9100,{"date":1901,"open":1902,"high":1902,"low":1903,"close":1903,"change":1613,"percent_change":1335,"volume":735,"transactions":9,"vwap":1903},"2025-05-30",24.439,24.378,{"date":1905,"open":1838,"high":24,"low":1906,"close":1907,"change":845,"percent_change":1336,"volume":868,"transactions":9,"vwap":1907},"2025-05-29",24.36,24.366,{"date":1909,"open":1898,"high":1898,"low":1910,"close":1911,"change":1208,"percent_change":1137,"volume":1912,"transactions":9,"vwap":1911},"2025-05-28",24.26,24.317,10000,{"date":1914,"open":1915,"high":1915,"low":1916,"close":1853,"change":987,"percent_change":522,"volume":1101,"transactions":9,"vwap":1853},"2025-05-27",24.358,24.318,{"date":1918,"open":1919,"high":1920,"low":1921,"close":1921,"change":1593,"percent_change":359,"volume":1279,"transactions":9,"vwap":1921},"2025-05-23",24.29,24.3,24.255,{"date":1923,"open":1924,"high":1924,"low":1924,"close":1924,"change":1253,"percent_change":543,"volume":1114,"transactions":9,"vwap":1924},"2025-05-22",24.238,{"date":1926,"open":173,"high":173,"low":173,"close":173,"change":414,"percent_change":1927,"volume":1114,"transactions":9,"vwap":173},"2025-05-21",-0.41,{"date":1929,"open":1930,"high":1906,"low":1920,"close":1931,"change":1932,"percent_change":514,"volume":1765,"transactions":9,"vwap":1931},"2025-05-20",24.35,24.305,-0.055,{"date":1934,"open":1906,"high":1906,"low":1906,"close":1906,"change":1464,"percent_change":1335,"volume":715,"transactions":9,"vwap":1906},"2025-05-19",{"date":1936,"open":1937,"high":1937,"low":1937,"close":1937,"change":959,"percent_change":840,"volume":1114,"transactions":9,"vwap":1937},"2025-05-16",24.347,{"date":1939,"open":1852,"high":1852,"low":1852,"close":1852,"change":1026,"percent_change":368,"volume":1114,"transactions":9,"vwap":1852},"2025-05-15",{"date":1941,"open":1888,"high":1942,"low":1943,"close":1944,"change":194,"percent_change":1271,"volume":1122,"transactions":9,"vwap":1944},"2025-05-14",24.34,24.22,24.275,{"date":1946,"open":1852,"high":1852,"low":1947,"close":1948,"change":403,"percent_change":404,"volume":906,"transactions":9,"vwap":1948},"2025-05-13",24.27,24.315,{"date":1950,"open":1920,"high":1930,"low":1951,"close":1919,"change":1952,"percent_change":875,"volume":973,"transactions":9,"vwap":1919},"2025-05-12",24.28,-0.089,{"date":1954,"open":24,"high":24,"low":1955,"close":1955,"change":1706,"percent_change":561,"volume":1191,"transactions":9,"vwap":1955},"2025-05-09",24.379,{"date":1957,"open":1884,"high":1884,"low":1898,"close":1898,"change":194,"percent_change":1271,"volume":715,"transactions":9,"vwap":1898},"2025-05-08",{"date":1959,"open":1919,"high":1874,"low":1919,"close":1851,"change":1195,"percent_change":987,"volume":992,"transactions":9,"vwap":1851},"2025-05-07",{"date":1961,"open":1962,"high":1963,"low":1962,"close":1963,"change":708,"percent_change":203,"volume":715,"transactions":9,"vwap":1963},"2025-05-06",24.356,24.388,{"date":1965,"open":1846,"high":1846,"low":1846,"close":1846,"change":664,"percent_change":665,"volume":1076,"transactions":9,"vwap":1846},"2025-05-05",{"date":1967,"open":1884,"high":1884,"low":1888,"close":1838,"change":194,"percent_change":1271,"volume":1678,"transactions":9,"vwap":1838},"2025-05-02",{"date":1969,"open":1879,"high":1884,"low":1879,"close":1884,"change":1452,"percent_change":1271,"volume":940,"transactions":9,"vwap":1884},"2025-05-01",{"date":1971,"open":1866,"high":1972,"low":1884,"close":1972,"change":1973,"percent_change":728,"volume":1191,"transactions":9,"vwap":1972},"2025-04-30",24.479,-0.008,{"date":1975,"open":1976,"high":1977,"low":1976,"close":1977,"change":763,"percent_change":466,"volume":672,"transactions":9,"vwap":1977},"2025-04-29",24.465,24.487,{"date":1979,"open":1794,"high":1780,"low":1980,"close":1780,"change":1981,"percent_change":139,"volume":1982,"transactions":9,"vwap":1780},"2025-04-28",24.45,0.079,9600,{"date":1984,"open":1846,"high":1985,"low":1898,"close":1986,"change":1987,"percent_change":644,"volume":951,"transactions":9,"vwap":1986},"2025-04-25",24.433,24.421,0.036,{"date":1989,"open":1990,"high":1990,"low":1990,"close":1990,"change":1321,"percent_change":987,"volume":1114,"transactions":9,"vwap":1990},"2025-04-24",24.385,{"date":1992,"open":1884,"high":1884,"low":1993,"close":1993,"change":21,"percent_change":119,"volume":672,"transactions":9,"vwap":1993},"2025-04-23",24.362,{"date":177,"open":1920,"high":1942,"low":1920,"close":1995,"change":1996,"percent_change":505,"volume":855,"transactions":9,"vwap":1995},24.302,0.002]