[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-TRTY":3,"homepage-market-summary":29,"stock-historical-TRTY":173},{"ticker":4,"date":5,"profile":6,"dividend":12,"quote":16},"TRTY","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 Trinity ETF","Cboe BZX",null,"ETF",true,{"dividend_yield":13,"annual_dividend":14,"frequency":15,"next_ex_date":9},2.2395,0.70656,"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},31.55,31.49,31.75,31.47,0.08,0.25,5161.710891,32.53,27.38,48230.67312682868,81,2029,{"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},25.049999,34672,12655198.954834001,23.82,"2025-04-28",[184,187,196,206,214,224,234,243,252,260,269,279,288,298,309,320,329,338,346,356,364,374,383,390,398,408,418,426,436,445,454,463,472,482,490,498,506,513,521,532,539,548,556,566,577,586,595,604,613,621,629,640,650,660,668,676,686,693,700,709,718,725,732,740,748,755,761,766,772,778,783,789,796,802,808,816,822,827,832,838,843,847,854,860,865,871,876,881,885,891,898,903,908,911,917,921,925,929,932,934,939,942,947,952,955,959,964,969,972,976,981,984,988,991,996,998,1001,1004,1007,1011,1014,1018,1022,1026,1029,1033,1039,1043,1047,1051,1056,1061,1066,1072,1076,1081,1087,1093,1098,1106,1112,1117,1122,1126,1132,1136,1139,1143,1147,1151,1154,1156,1160,1166,1170,1173,1175,1179,1182,1186,1190,1192,1194,1196,1199,1203,1206,1210,1213,1217,1221,1223,1228,1231,1234,1239,1242,1245,1248,1252,1256,1259,1264,1268,1272,1275,1280,1285,1291,1295,1299,1304,1309,1314,1320,1324,1328,1333,1338,1344,1348,1352,1357,1361,1365,1369,1373,1378,1382,1388,1393,1395,1399,1402,1406,1409,1413,1419,1424,1429,1434,1440,1445,1449,1453,1457,1465,1467,1473,1479,1483,1487,1491,1496,1499,1501,1504,1508,1512,1515,1520,1523,1526,1528,1530,1534,1536,1540,1543,1546,1552,1556,1560,1563,1566,1569,1572,1574,1579,1582,1587,1592,1597,1601,1603,1605,1608,1610,1613,1617,1621,1624,1628,1632,1637,1641,1645,1650,1654,1657,1660,1663,1667,1672,1677,1681,1686,1689,1693,1697,1700,1704,1708,1713,1717,1722,1726,1731,1736,1740,1744,1750,1754,1759,1763,1768,1774,1777,1780,1785,1789,1792,1795,1800,1803,1805,1808,1813,1818,1821,1824,1827,1831,1837,1841,1846,1850,1855,1859,1862,1864,1866,1868,1871,1873,1877,1879,1883,1885,1888,1892,1896,1902,1906,1910,1915,1919,1925,1928,1931,1933,1937,1940,1944,1947,1951,1954,1958,1963,1966,1969,1972,1978,1983,1987],{"date":5,"open":18,"high":19,"low":18,"close":17,"change":21,"percent_change":22,"volume":23,"transactions":185,"vwap":186},85,31.525,{"date":188,"open":189,"high":189,"low":190,"close":20,"change":191,"percent_change":192,"volume":193,"transactions":194,"vwap":195},"2026-10-07",31.66,31.41,-0.17,-0.54,14516.0583,138,31.4457,{"date":197,"open":198,"high":198,"low":199,"close":200,"change":201,"percent_change":202,"volume":203,"transactions":204,"vwap":205},"2026-10-06",31.765,31.58,31.64,0.07,0.22,8349.9933,104,31.638,{"date":207,"open":20,"high":208,"low":20,"close":209,"change":167,"percent_change":210,"volume":211,"transactions":212,"vwap":213},"2026-10-05",31.61,31.57,0.38,11063.6104,136,31.5723,{"date":215,"open":216,"high":217,"low":218,"close":217,"change":219,"percent_change":220,"volume":221,"transactions":222,"vwap":223},"2026-10-02",31.35,31.45,31.31,0.1326,0.42,16502.7661,129,31.4061,{"date":225,"open":226,"high":227,"low":228,"close":229,"change":230,"percent_change":167,"volume":231,"transactions":232,"vwap":233},"2026-10-01",31.21,31.32,31.16,31.3174,0.0374,23820.608,172,31.2547,{"date":235,"open":216,"high":236,"low":237,"close":237,"change":238,"percent_change":239,"volume":240,"transactions":241,"vwap":242},"2026-09-30",31.405,31.28,-0.07,-0.22,16897.2456,120,31.3664,{"date":244,"open":245,"high":245,"low":246,"close":216,"change":247,"percent_change":248,"volume":249,"transactions":250,"vwap":251},"2026-09-29",31.43,31.295,-0.12,-0.38,9367.4193,132,31.3376,{"date":253,"open":254,"high":254,"low":217,"close":20,"change":255,"percent_change":256,"volume":257,"transactions":258,"vwap":259},"2026-09-28",31.5599,-0.1506,-0.48,8810.1143,89,31.489,{"date":261,"open":209,"high":205,"low":262,"close":263,"change":264,"percent_change":265,"volume":266,"transactions":267,"vwap":268},"2026-09-25",31.51,31.6206,0.0187,0.06,6083.1255,67,31.6014,{"date":270,"open":271,"high":271,"low":272,"close":273,"change":274,"percent_change":275,"volume":276,"transactions":277,"vwap":278},"2026-09-24",31.65,31.59,31.6019,-0.0481,-0.15,13756.793001,100,31.6127,{"date":280,"open":189,"high":281,"low":282,"close":271,"change":283,"percent_change":284,"volume":285,"transactions":286,"vwap":287},"2026-09-23",31.72,31.615,-0.1948,-0.61,33996.138324,273,31.6561,{"date":289,"open":290,"high":291,"low":292,"close":293,"change":294,"percent_change":295,"volume":296,"transactions":51,"vwap":297},"2026-09-22",31.825,31.85,31.82,31.8448,-0.1625,-0.51,2902.1059,31.8301,{"date":299,"open":300,"high":301,"low":302,"close":303,"change":304,"percent_change":305,"volume":306,"transactions":307,"vwap":308},"2026-09-21",31.98,32.225,31.97,32.0073,0.0609,0.19,8335.1649,102,31.9828,{"date":310,"open":311,"high":312,"low":313,"close":314,"change":315,"percent_change":316,"volume":317,"transactions":318,"vwap":319},"2026-09-18",31.92,32.19,31.88,31.9464,-0.1199,-0.37,24588.7479,149,31.927,{"date":321,"open":322,"high":323,"low":322,"close":323,"change":324,"percent_change":325,"volume":326,"transactions":327,"vwap":328},"2026-09-17",32,32.0663,0.181,0.57,6362.506712,76,32.0328,{"date":330,"open":331,"high":331,"low":332,"close":332,"change":333,"percent_change":334,"volume":335,"transactions":336,"vwap":337},"2026-09-16",32.28,31.8853,-0.2347,-0.73,20507.69727,130,32.0772,{"date":339,"open":340,"high":341,"low":342,"close":341,"change":201,"percent_change":202,"volume":343,"transactions":344,"vwap":345},"2026-09-15",32.04,32.12,32.0001,5812.6173,83,32.0395,{"date":347,"open":341,"high":348,"low":349,"close":350,"change":351,"percent_change":352,"volume":353,"transactions":354,"vwap":355},"2026-09-14",32.18,32.032,32.05,-0.1666,-0.52,21483.007503,144,32.0744,{"date":357,"open":331,"high":331,"low":312,"close":358,"change":359,"percent_change":360,"volume":361,"transactions":362,"vwap":363},"2026-09-11",32.2166,0.0356,0.11,46661.7294,160,32.2294,{"date":365,"open":366,"high":367,"low":366,"close":368,"change":369,"percent_change":370,"volume":371,"transactions":372,"vwap":373},"2026-09-10",32.145,32.2,32.181,-0.0948,-0.29,4955.5997,78,32.1802,{"date":375,"open":376,"high":376,"low":377,"close":378,"change":379,"percent_change":380,"volume":381,"transactions":194,"vwap":382},"2026-09-09",32.315,32.25,32.2758,-0.2542,-0.78,28880.4922,32.2935,{"date":384,"open":331,"high":24,"low":385,"close":24,"change":72,"percent_change":386,"volume":387,"transactions":388,"vwap":389},"2026-09-08",32.235,1.02,25524.9685,190,32.2645,{"date":391,"open":392,"high":392,"low":393,"close":367,"change":394,"percent_change":22,"volume":395,"transactions":396,"vwap":397},"2026-09-04",32.22,32.07,0.0789,5717.8927,62,32.1498,{"date":399,"open":400,"high":401,"low":402,"close":403,"change":404,"percent_change":405,"volume":406,"transactions":307,"vwap":407},"2026-09-03",32.11,32.185,32.105,32.1211,0.1085,0.34,34749.50144,32.1202,{"date":409,"open":322,"high":410,"low":411,"close":412,"change":413,"percent_change":414,"volume":415,"transactions":416,"vwap":417},"2026-09-02",32.025,31.9999,32.0126,0.1126,0.35,15282.4138,71,32.0124,{"date":419,"open":420,"high":421,"low":422,"close":423,"change":265,"percent_change":305,"volume":424,"transactions":241,"vwap":425},"2026-09-01",31.93,31.94,31.8401,31.9,54130.0388,31.8995,{"date":427,"open":292,"high":428,"low":429,"close":430,"change":431,"percent_change":432,"volume":433,"transactions":434,"vwap":435},"2026-08-31",31.87,31.785,31.84,0.075,0.24,8295.9166,77,31.8065,{"date":437,"open":438,"high":439,"low":19,"close":198,"change":440,"percent_change":441,"volume":442,"transactions":443,"vwap":444},"2026-08-28",31.885,31.91,-0.095,-0.3,4675.1693,61,31.8184,{"date":446,"open":19,"high":447,"low":448,"close":447,"change":449,"percent_change":450,"volume":451,"transactions":452,"vwap":453},"2026-08-27",31.86,31.73,0.0904,0.28,3605.9843,46,31.8086,{"date":455,"open":198,"high":456,"low":198,"close":457,"change":458,"percent_change":459,"volume":460,"transactions":461,"vwap":462},"2026-08-26",31.79,31.7696,0.0062,0.02,6068.8128,59,31.7825,{"date":464,"open":465,"high":198,"low":465,"close":466,"change":467,"percent_change":468,"volume":469,"transactions":470,"vwap":471},"2026-08-25",31.6932,31.7634,-0.0066,-0.02,4377.4188,79,31.7405,{"date":473,"open":474,"high":475,"low":476,"close":477,"change":478,"percent_change":248,"volume":479,"transactions":480,"vwap":481},"2026-08-24",31.8,31.805,31.7201,31.77,-0.1218,12986.170664,112,31.7518,{"date":483,"open":438,"high":484,"low":428,"close":484,"change":485,"percent_change":486,"volume":487,"transactions":488,"vwap":489},"2026-08-21",31.8918,0.1618,0.51,5944.4793,63,31.8729,{"date":491,"open":492,"high":198,"low":492,"close":448,"change":493,"percent_change":494,"volume":495,"transactions":496,"vwap":497},"2026-08-20",31.69,0.0166,0.05,12052.0058,54,31.7175,{"date":499,"open":477,"high":474,"low":500,"close":500,"change":501,"percent_change":502,"volume":503,"transactions":504,"vwap":505},"2026-08-19",31.7134,0.1134,0.36,17324.9985,97,31.7695,{"date":507,"open":477,"high":477,"low":508,"close":509,"change":275,"percent_change":37,"volume":510,"transactions":511,"vwap":512},"2026-08-18",31.585,31.6,8462.8409,94,31.6124,{"date":514,"open":515,"high":19,"low":515,"close":19,"change":516,"percent_change":517,"volume":518,"transactions":519,"vwap":520},"2026-08-17",31.7,0.1346,0.43,21327.9869,111,31.722,{"date":522,"open":523,"high":524,"low":525,"close":526,"change":527,"percent_change":528,"volume":529,"transactions":530,"vwap":531},"2026-08-14",31.62,31.63,31.5738,31.6154,0.1247,0.4,13746.5079,92,31.6151,{"date":533,"open":20,"high":534,"low":217,"close":535,"change":536,"percent_change":172,"volume":537,"transactions":538,"vwap":20},"2026-08-13",31.52,31.4907,-0.0085,11878.476144,60,{"date":540,"open":541,"high":262,"low":541,"close":542,"change":543,"percent_change":544,"volume":545,"transactions":546,"vwap":547},"2026-08-12",31.4806,31.4992,0.09,0.29,1901.1012,43,31.4936,{"date":549,"open":550,"high":217,"low":551,"close":552,"change":553,"percent_change":21,"volume":554,"transactions":416,"vwap":555},"2026-08-11",31.39,31.37,31.4092,0.0242,15208.733243,31.4274,{"date":557,"open":558,"high":559,"low":558,"close":560,"change":561,"percent_change":562,"volume":563,"transactions":564,"vwap":565},"2026-08-10",31.06,31.4,31.385,0.1611,0.52,28371.976025,142,31.3135,{"date":567,"open":568,"high":569,"low":570,"close":571,"change":572,"percent_change":573,"volume":574,"transactions":575,"vwap":576},"2026-08-07",31.22,31.2599,31.19,31.2239,0.1263,0.41,21010.052656,88,31.2252,{"date":578,"open":579,"high":580,"low":581,"close":582,"change":583,"percent_change":238,"volume":584,"transactions":241,"vwap":585},"2026-08-06",31.14,31.42,31.0841,31.0976,-0.0224,4167221.3587,31.1626,{"date":587,"open":588,"high":190,"low":589,"close":589,"change":590,"percent_change":591,"volume":592,"transactions":593,"vwap":594},"2026-08-05",31.1451,31.12,-0.012,-0.04,26256.575424,116,31.1503,{"date":596,"open":597,"high":579,"low":598,"close":599,"change":600,"percent_change":601,"volume":602,"transactions":443,"vwap":603},"2026-08-04",31.04,31.0399,31.132,0.1558,0.5,7086.8291,31.0491,{"date":605,"open":606,"high":607,"low":606,"close":607,"change":608,"percent_change":609,"volume":610,"transactions":611,"vwap":612},"2026-08-03",30.825,30.9762,-0.0177,-0.06,5733.7468,84,30.8629,{"date":614,"open":615,"high":616,"low":615,"close":616,"change":617,"percent_change":238,"volume":618,"transactions":619,"vwap":620},"2026-07-31",30.9,30.9939,-0.0209,2490.8439,66,30.9236,{"date":622,"open":623,"high":623,"low":624,"close":625,"change":450,"percent_change":626,"volume":627,"transactions":443,"vwap":628},"2026-07-30",31.5,30.8622,31.0148,0.91,11325.2548,30.9526,{"date":630,"open":631,"high":632,"low":633,"close":634,"change":635,"percent_change":636,"volume":637,"transactions":638,"vwap":639},"2026-07-29",30.71,30.935,30.695,30.7348,0.0548,0.18,18247.9763,82,30.7502,{"date":641,"open":642,"high":643,"low":642,"close":644,"change":645,"percent_change":646,"volume":647,"transactions":648,"vwap":649},"2026-07-28",30.32,30.76,30.68,-0.1324,-0.43,16912.283505,122,30.7128,{"date":651,"open":652,"high":652,"low":653,"close":654,"change":655,"percent_change":656,"volume":657,"transactions":658,"vwap":659},"2026-07-27",30.9125,30.775,30.8124,-0.1502,-0.49,15040.398705,146,30.8139,{"date":661,"open":662,"high":558,"low":663,"close":663,"change":664,"percent_change":66,"volume":665,"transactions":666,"vwap":667},"2026-07-24",31.01,30.9626,-0.0149,3291.11556,51,31.0261,{"date":669,"open":597,"high":597,"low":670,"close":670,"change":671,"percent_change":672,"volume":673,"transactions":674,"vwap":675},"2026-07-23",30.9775,-0.1239,-0.4,2012.8716,45,31.0297,{"date":677,"open":678,"high":678,"low":679,"close":680,"change":681,"percent_change":682,"volume":683,"transactions":684,"vwap":685},"2026-07-22",31.11,31.095,31.1014,0.0999,0.32,10207.889,47,31.1039,{"date":687,"open":688,"high":689,"low":688,"close":689,"change":690,"percent_change":175,"volume":691,"transactions":504,"vwap":692},"2026-07-21",30.86,31.0015,0.3065,17324.271,30.9221,{"date":694,"open":695,"high":643,"low":633,"close":633,"change":591,"percent_change":696,"volume":697,"transactions":698,"vwap":699},"2026-07-20",30.73,-0.13,6753.1635,91,30.7351,{"date":701,"open":702,"high":703,"low":702,"close":703,"change":704,"percent_change":705,"volume":706,"transactions":707,"vwap":708},"2026-07-17",30.62,30.735,0.0122,0.04,961.1476,50,30.713,{"date":710,"open":631,"high":711,"low":712,"close":713,"change":714,"percent_change":191,"volume":715,"transactions":716,"vwap":717},"2026-07-16",30.765,30.7,30.7228,-0.0515,3733.9726,69,30.7294,{"date":719,"open":720,"high":720,"low":644,"close":721,"change":494,"percent_change":722,"volume":723,"transactions":575,"vwap":724},"2026-07-15",31.1,30.7743,0.16,10213.5558,30.7387,{"date":726,"open":727,"high":727,"low":712,"close":728,"change":729,"percent_change":325,"volume":730,"transactions":416,"vwap":731},"2026-07-14",30.78,30.7243,0.1743,11892.8872,30.7365,{"date":733,"open":734,"high":735,"low":734,"close":736,"change":468,"percent_change":238,"volume":737,"transactions":738,"vwap":739},"2026-07-13",30.49,30.61,30.55,3434.115667,73,30.5614,{"date":741,"open":742,"high":743,"low":744,"close":745,"change":746,"percent_change":517,"volume":747,"transactions":9,"vwap":745},"2026-07-10",30.5,30.59,30.47,30.57,0.13,18300,{"date":749,"open":750,"high":750,"low":751,"close":752,"change":543,"percent_change":753,"volume":754,"transactions":9,"vwap":752},"2026-07-09",31.02,30.42,30.44,0.3,7900,{"date":756,"open":757,"high":758,"low":759,"close":758,"change":705,"percent_change":746,"volume":760,"transactions":9,"vwap":758},"2026-07-08",30.31,30.35,30.27,4800,{"date":762,"open":763,"high":763,"low":764,"close":757,"change":275,"percent_change":656,"volume":765,"transactions":9,"vwap":757},"2026-07-07",30.34,30.29,8400,{"date":767,"open":768,"high":769,"low":768,"close":769,"change":450,"percent_change":770,"volume":771,"transactions":9,"vwap":769},"2026-07-06",30.43,30.46,0.93,1400,{"date":773,"open":774,"high":774,"low":775,"close":776,"change":543,"percent_change":753,"volume":777,"transactions":9,"vwap":776},"2026-07-02",30.37,30.1,30.18,2200,{"date":779,"open":780,"high":776,"low":781,"close":781,"change":247,"percent_change":672,"volume":782,"transactions":9,"vwap":781},"2026-07-01",30.11,30.09,12500,{"date":784,"open":688,"high":785,"low":786,"close":787,"change":459,"percent_change":201,"volume":788,"transactions":9,"vwap":787},"2026-06-30",30.87,30.17,30.21,3800,{"date":790,"open":791,"high":792,"low":793,"close":792,"change":494,"percent_change":794,"volume":795,"transactions":9,"vwap":792},"2026-06-29",30.15,30.19,30,0.17,30000,{"date":797,"open":791,"high":792,"low":798,"close":799,"change":172,"percent_change":800,"volume":801,"transactions":9,"vwap":799},"2026-06-26",30.07,30.14,-0.1,12700,{"date":803,"open":804,"high":805,"low":804,"close":786,"change":722,"percent_change":806,"volume":807,"transactions":9,"vwap":786},"2026-06-25",30.059999,30.22,0.53,6500,{"date":809,"open":810,"high":810,"low":811,"close":812,"change":813,"percent_change":814,"volume":815,"transactions":9,"vwap":812},"2026-06-24",30.16,29.98,30.01,-0.23,-0.76,8200,{"date":817,"open":818,"high":818,"low":805,"close":819,"change":192,"percent_change":820,"volume":821,"transactions":9,"vwap":819},"2026-06-23",30.85,30.24,-1.75,5000,{"date":823,"open":824,"high":825,"low":727,"close":727,"change":705,"percent_change":746,"volume":826,"transactions":9,"vwap":727},"2026-06-22",30.79,30.83,2300,{"date":828,"open":829,"high":643,"low":695,"close":830,"change":831,"percent_change":831,"volume":826,"transactions":9,"vwap":830},"2026-06-18",30.75,30.74,0,{"date":833,"open":834,"high":579,"low":830,"close":830,"change":835,"percent_change":836,"volume":837,"transactions":9,"vwap":830},"2026-06-17",31.08,-0.25,-0.81,1700,{"date":839,"open":720,"high":678,"low":840,"close":840,"change":841,"percent_change":370,"volume":842,"transactions":9,"vwap":840},"2026-06-16",30.99,-0.09,2900,{"date":844,"open":623,"high":623,"low":834,"close":834,"change":21,"percent_change":845,"volume":846,"transactions":9,"vwap":834},"2026-06-15",0.26,3200,{"date":848,"open":849,"high":850,"low":849,"close":851,"change":167,"percent_change":852,"volume":853,"transactions":9,"vwap":851},"2026-06-12",30.93,31.049999,31,0.39,4900,{"date":855,"open":702,"high":856,"low":735,"close":857,"change":852,"percent_change":858,"volume":859,"transactions":9,"vwap":857},"2026-06-11",30.89,30.88,1.28,5300,{"date":861,"open":735,"high":644,"low":734,"close":734,"change":862,"percent_change":863,"volume":864,"transactions":9,"vwap":734},"2026-06-10",-0.14,-0.46,17500,{"date":866,"open":825,"high":867,"low":868,"close":869,"change":238,"percent_change":813,"volume":870,"transactions":9,"vwap":869},"2026-06-09",30.84,30.41,30.63,8300,{"date":872,"open":830,"high":825,"low":712,"close":712,"change":873,"percent_change":874,"volume":875,"transactions":9,"vwap":712},"2026-06-08",0.14,0.46,2302300,{"date":877,"open":688,"high":688,"low":736,"close":878,"change":284,"percent_change":879,"volume":880,"transactions":9,"vwap":878},"2026-06-05",30.56,-1.96,8800,{"date":882,"open":589,"high":883,"low":589,"close":883,"change":494,"percent_change":722,"volume":884,"transactions":9,"vwap":883},"2026-06-04",31.17,2400,{"date":886,"open":887,"high":888,"low":589,"close":589,"change":862,"percent_change":889,"volume":890,"transactions":9,"vwap":589},"2026-06-03",31.18,31.2,-0.45,3400,{"date":892,"open":888,"high":893,"low":894,"close":895,"change":794,"percent_change":896,"volume":897,"transactions":9,"vwap":895},"2026-06-02",31.29,31.13,31.26,0.55,27100,{"date":899,"open":900,"high":589,"low":750,"close":901,"change":167,"percent_change":852,"volume":902,"transactions":9,"vwap":901},"2026-06-01",31.030001,31.09,5800,{"date":904,"open":905,"high":851,"low":906,"close":906,"change":591,"percent_change":696,"volume":907,"transactions":9,"vwap":906},"2026-05-29",30.98,30.97,3700,{"date":909,"open":856,"high":662,"low":856,"close":662,"change":705,"percent_change":746,"volume":910,"transactions":9,"vwap":662},"2026-05-28",1200,{"date":912,"open":851,"high":851,"low":913,"close":906,"change":914,"percent_change":915,"volume":916,"transactions":9,"vwap":906},"2026-05-27",30.96,-0.18,-0.58,11300,{"date":918,"open":570,"high":570,"low":589,"close":919,"change":636,"percent_change":920,"volume":890,"transactions":9,"vwap":919},"2026-05-26",31.15,0.58,{"date":922,"open":840,"high":662,"low":906,"close":906,"change":923,"percent_change":172,"volume":924,"transactions":9,"vwap":906},"2026-05-22",-0.01,5700,{"date":926,"open":905,"high":851,"low":927,"close":905,"change":923,"percent_change":172,"volume":928,"transactions":9,"vwap":905},"2026-05-21",30.94,3500,{"date":930,"open":785,"high":851,"low":785,"close":840,"change":873,"percent_change":931,"volume":777,"transactions":9,"vwap":840},"2026-05-20",0.45,{"date":933,"open":818,"high":849,"low":727,"close":818,"change":862,"percent_change":889,"volume":907,"transactions":9,"vwap":818},"2026-05-19",{"date":935,"open":906,"high":936,"low":937,"close":840,"change":360,"percent_change":502,"volume":938,"transactions":9,"vwap":840},"2026-05-18",31.059999,30.92,9900,{"date":940,"open":867,"high":937,"low":867,"close":857,"change":111,"percent_change":59,"volume":941,"transactions":9,"vwap":857},"2026-05-15",3600,{"date":943,"open":190,"high":190,"low":944,"close":945,"change":459,"percent_change":265,"volume":946,"transactions":9,"vwap":945},"2026-05-14",31.24,31.27,14300,{"date":948,"open":888,"high":949,"low":888,"close":950,"change":172,"percent_change":800,"volume":951,"transactions":9,"vwap":950},"2026-05-13",31.3,31.25,6100,{"date":953,"open":887,"high":949,"low":894,"close":237,"change":591,"percent_change":696,"volume":954,"transactions":9,"vwap":237},"2026-05-12",6900,{"date":956,"open":901,"high":216,"low":901,"close":227,"change":305,"percent_change":957,"volume":958,"transactions":9,"vwap":227},"2026-05-11",0.61,35700,{"date":960,"open":919,"high":883,"low":720,"close":894,"change":961,"percent_change":962,"volume":963,"transactions":9,"vwap":894},"2026-05-08",0.15,0.48,39700,{"date":965,"open":936,"high":936,"low":905,"close":905,"change":966,"percent_change":967,"volume":968,"transactions":9,"vwap":905},"2026-05-07",-0.21,-0.67,19600,{"date":970,"open":570,"high":888,"low":919,"close":570,"change":52,"percent_change":682,"volume":971,"transactions":9,"vwap":570},"2026-05-06",25300,{"date":973,"open":750,"high":589,"low":750,"close":901,"change":845,"percent_change":974,"volume":975,"transactions":9,"vwap":901},"2026-05-05",0.84,106400,{"date":977,"open":750,"high":750,"low":825,"close":825,"change":978,"percent_change":979,"volume":980,"transactions":9,"vwap":825},"2026-05-04",-0.11,-0.36,5900,{"date":982,"open":217,"high":217,"low":769,"close":927,"change":275,"percent_change":256,"volume":983,"transactions":9,"vwap":927},"2026-05-01",2909000,{"date":985,"open":785,"high":720,"low":785,"close":901,"change":116,"percent_change":986,"volume":987,"transactions":9,"vwap":901},"2026-04-30",1.01,3900,{"date":989,"open":856,"high":856,"low":631,"close":727,"change":468,"percent_change":609,"volume":990,"transactions":9,"vwap":727},"2026-04-29",5400,{"date":992,"open":993,"high":994,"low":993,"close":994,"change":238,"percent_change":813,"volume":995,"transactions":9,"vwap":994},"2026-04-28",30.77,30.8,6000,{"date":997,"open":228,"high":228,"low":688,"close":785,"change":831,"percent_change":831,"volume":924,"transactions":9,"vwap":785},"2026-04-27",{"date":999,"open":840,"high":840,"low":1000,"close":785,"change":494,"percent_change":722,"volume":980,"transactions":9,"vwap":785},"2026-04-24",30.81,{"date":1002,"open":867,"high":818,"low":1003,"close":1003,"change":468,"percent_change":609,"volume":837,"transactions":9,"vwap":1003},"2026-04-23",30.82,{"date":1005,"open":818,"high":857,"low":824,"close":867,"change":722,"percent_change":562,"volume":1006,"transactions":9,"vwap":867},"2026-04-22",13200,{"date":1008,"open":688,"high":688,"low":644,"close":644,"change":191,"percent_change":1009,"volume":1010,"transactions":9,"vwap":644},"2026-04-21",-0.55,20500,{"date":1012,"open":735,"high":688,"low":735,"close":818,"change":705,"percent_change":746,"volume":1013,"transactions":9,"vwap":818},"2026-04-20",8500,{"date":1015,"open":830,"high":1003,"low":830,"close":1000,"change":201,"percent_change":1016,"volume":1017,"transactions":9,"vwap":1000},"2026-04-17",0.23,4100,{"date":1019,"open":824,"high":994,"low":1020,"close":830,"change":494,"percent_change":722,"volume":1021,"transactions":9,"vwap":830},"2026-04-16",30.72,22600,{"date":1023,"open":631,"high":695,"low":644,"close":1024,"change":247,"percent_change":111,"volume":1025,"transactions":9,"vwap":1024},"2026-04-15",30.69,30500,{"date":1027,"open":993,"high":1000,"low":830,"close":1000,"change":167,"percent_change":852,"volume":1028,"transactions":9,"vwap":1000},"2026-04-14",19200,{"date":1030,"open":1031,"high":1024,"low":1031,"close":1024,"change":722,"percent_change":562,"volume":1032,"transactions":9,"vwap":1024},"2026-04-13",30.39,10200,{"date":1034,"open":742,"high":878,"low":742,"close":1035,"change":1036,"percent_change":1037,"volume":1038,"transactions":9,"vwap":1035},"2026-04-10",30.53,0.01,0.03,4600,{"date":1040,"open":787,"high":736,"low":787,"close":1041,"change":543,"percent_change":753,"volume":1042,"transactions":9,"vwap":1041},"2026-04-09",30.52,4200,{"date":1044,"open":758,"high":768,"low":757,"close":768,"change":1045,"percent_change":1046,"volume":1017,"transactions":9,"vwap":768},"2026-04-08",0.27,0.9,{"date":1048,"open":804,"high":810,"low":1049,"close":810,"change":494,"percent_change":794,"volume":1050,"transactions":9,"vwap":810},"2026-04-07",30.02,10500,{"date":1052,"open":1053,"high":1054,"low":1053,"close":780,"change":21,"percent_change":1045,"volume":1055,"transactions":9,"vwap":780},"2026-04-06",30.040001,30.13,9000,{"date":1057,"open":1058,"high":1059,"low":1058,"close":1059,"change":494,"percent_change":794,"volume":1060,"transactions":9,"vwap":1059},"2026-04-02",29.91,30.030001,4000,{"date":1062,"open":1063,"high":1064,"low":1058,"close":811,"change":746,"percent_change":1065,"volume":990,"transactions":9,"vwap":811},"2026-04-01",29.96,30.049999,0.44,{"date":1067,"open":1068,"high":1069,"low":1070,"close":1069,"change":528,"percent_change":1071,"volume":870,"transactions":9,"vwap":1069},"2026-03-31",29.72,29.85,29.66,1.36,{"date":1073,"open":1074,"high":1074,"low":1075,"close":1075,"change":831,"percent_change":831,"volume":987,"transactions":9,"vwap":1075},"2026-03-30",29.63,29.45,{"date":1077,"open":1078,"high":1079,"low":1078,"close":1075,"change":494,"percent_change":794,"volume":1080,"transactions":9,"vwap":1075},"2026-03-27",29.43,29.56,9300,{"date":1082,"open":1083,"high":1070,"low":1084,"close":1084,"change":370,"percent_change":1085,"volume":1086,"transactions":9,"vwap":1084},"2026-03-26",29.6,29.4,-0.98,20400,{"date":1088,"open":1089,"high":1090,"low":1091,"close":1092,"change":923,"percent_change":172,"volume":987,"transactions":9,"vwap":1092},"2026-03-25",29.71,29.73,29.68,29.69,{"date":1094,"open":1095,"high":1096,"low":1095,"close":1097,"change":705,"percent_change":746,"volume":765,"transactions":9,"vwap":1097},"2026-03-24",29.53,29.75,29.7,{"date":1099,"open":1100,"high":1101,"low":1102,"close":1070,"change":1103,"percent_change":1104,"volume":1105,"transactions":9,"vwap":1070},"2026-03-23",29.64,29.81,29.61,0.2,0.68,11700,{"date":1107,"open":1108,"high":1108,"low":1109,"close":1110,"change":95,"percent_change":1111,"volume":946,"transactions":9,"vwap":1110},"2026-03-20",29.78,29.41,29.46,-2.45,{"date":1113,"open":1101,"high":1114,"low":1115,"close":1114,"change":794,"percent_change":325,"volume":1116,"transactions":9,"vwap":1114},"2026-03-19",30.2,29.74,12300,{"date":1118,"open":764,"high":774,"low":1059,"close":1059,"change":1119,"percent_change":1120,"volume":1121,"transactions":9,"vwap":1059},"2026-03-18",-0.26,-0.86,7800,{"date":1123,"open":642,"high":1124,"low":759,"close":764,"change":722,"percent_change":806,"volume":1125,"transactions":9,"vwap":764},"2026-03-17",30.33,13900,{"date":1127,"open":1128,"high":810,"low":781,"close":1054,"change":1129,"percent_change":1130,"volume":1131,"transactions":9,"vwap":1054},"2026-03-16",30.12,0.21,0.7,14100,{"date":1133,"open":1134,"high":1134,"low":1058,"close":1135,"change":1119,"percent_change":1120,"volume":971,"transactions":9,"vwap":1135},"2026-03-13",30.23,29.92,{"date":1137,"open":642,"high":642,"low":810,"close":776,"change":835,"percent_change":1138,"volume":1121,"transactions":9,"vwap":776},"2026-03-12",-0.82,{"date":1140,"open":751,"high":1141,"low":1124,"close":768,"change":1036,"percent_change":1037,"volume":1142,"transactions":9,"vwap":768},"2026-03-11",30.45,40300,{"date":1144,"open":751,"high":1145,"low":868,"close":751,"change":543,"percent_change":753,"volume":1146,"transactions":9,"vwap":751},"2026-03-10",30.6,8900,{"date":1148,"open":793,"high":1124,"low":1149,"close":1124,"change":543,"percent_change":753,"volume":1150,"transactions":9,"vwap":1124},"2026-03-09",29.9,12200,{"date":1152,"open":781,"high":757,"low":781,"close":819,"change":238,"percent_change":813,"volume":1153,"transactions":9,"vwap":819},"2026-03-06",21300,{"date":1155,"open":787,"high":757,"low":786,"close":757,"change":441,"percent_change":1085,"volume":954,"transactions":9,"vwap":757},"2026-03-05",{"date":1157,"open":1134,"high":869,"low":1134,"close":735,"change":794,"percent_change":1158,"volume":1159,"transactions":9,"vwap":735},"2026-03-04",0.56,4400,{"date":1161,"open":1162,"high":1162,"low":804,"close":752,"change":1163,"percent_change":1164,"volume":1165,"transactions":9,"vwap":752},"2026-03-03",30.51,-0.63,-2.03,18100,{"date":1167,"open":840,"high":1168,"low":849,"close":1168,"change":800,"percent_change":1169,"volume":987,"transactions":9,"vwap":1168},"2026-03-02",31.07,-0.32,{"date":1171,"open":834,"high":883,"low":834,"close":883,"change":1036,"percent_change":1037,"volume":1172,"transactions":9,"vwap":883},"2026-02-27",42100,{"date":1174,"open":850,"high":883,"low":913,"close":228,"change":1036,"percent_change":1037,"volume":951,"transactions":9,"vwap":228},"2026-02-26",{"date":1176,"open":1177,"high":570,"low":1177,"close":919,"change":360,"percent_change":414,"volume":1178,"transactions":9,"vwap":919},"2026-02-25",31.040001,36400,{"date":1180,"open":937,"high":850,"low":937,"close":1177,"change":746,"percent_change":220,"volume":1181,"transactions":9,"vwap":1177},"2026-02-24",3300,{"date":1183,"open":829,"high":900,"low":829,"close":1184,"change":66,"percent_change":1185,"volume":1050,"transactions":9,"vwap":1184},"2026-02-23",30.91,-0.16,{"date":1187,"open":727,"high":913,"low":993,"close":913,"change":305,"percent_change":1188,"volume":1189,"transactions":9,"vwap":913},"2026-02-20",0.62,8700,{"date":1191,"open":742,"high":993,"low":742,"close":993,"change":1037,"percent_change":52,"volume":853,"transactions":9,"vwap":993},"2026-02-19",{"date":1193,"open":1145,"high":825,"low":1145,"close":830,"change":636,"percent_change":135,"volume":1055,"transactions":9,"vwap":830},"2026-02-18",{"date":1195,"open":579,"high":579,"low":763,"close":878,"change":841,"percent_change":370,"volume":880,"transactions":9,"vwap":878},"2026-02-17",{"date":1197,"open":743,"high":712,"low":743,"close":1198,"change":746,"percent_change":517,"volume":1017,"transactions":9,"vwap":1198},"2026-02-13",30.65,{"date":1200,"open":906,"high":906,"low":769,"close":1041,"change":316,"percent_change":1201,"volume":1202,"transactions":9,"vwap":1041},"2026-02-12",-1.2,9200,{"date":1204,"open":825,"high":856,"low":644,"close":856,"change":1129,"percent_change":1104,"volume":1205,"transactions":9,"vwap":856},"2026-02-11",24000,{"date":1207,"open":1208,"high":695,"low":1198,"close":644,"change":591,"percent_change":696,"volume":1209,"transactions":9,"vwap":644},"2026-02-10",30.67,51100,{"date":1211,"open":1198,"high":1020,"low":1198,"close":1020,"change":1045,"percent_change":106,"volume":1212,"transactions":9,"vwap":1020},"2026-02-09",45500,{"date":1214,"open":763,"high":1141,"low":1124,"close":1141,"change":1215,"percent_change":1216,"volume":1150,"transactions":9,"vwap":1141},"2026-02-06",0.54,1.81,{"date":1218,"open":1219,"high":1128,"low":1149,"close":1058,"change":248,"percent_change":59,"volume":1220,"transactions":9,"vwap":1058},"2026-02-05",29.94,6800,{"date":1222,"open":752,"high":752,"low":786,"close":764,"change":1037,"percent_change":52,"volume":951,"transactions":9,"vwap":764},"2026-02-04",{"date":1224,"open":799,"high":1225,"low":1226,"close":1225,"change":753,"percent_change":175,"volume":1227,"transactions":9,"vwap":1225},"2026-02-03",30.26,30.08,7100,{"date":1229,"open":812,"high":764,"low":1083,"close":1063,"change":238,"percent_change":813,"volume":1230,"transactions":9,"vwap":1063},"2026-02-02",11600,{"date":1232,"open":763,"high":763,"low":812,"close":1059,"change":1188,"percent_change":121,"volume":1233,"transactions":9,"vwap":1059},"2026-01-30",14900,{"date":1235,"open":1208,"high":906,"low":1109,"close":1109,"change":1236,"percent_change":1237,"volume":1238,"transactions":9,"vwap":1109},"2026-01-29",-1.14,-3.73,17000,{"date":1240,"open":1241,"high":736,"low":752,"close":736,"change":543,"percent_change":753,"volume":846,"transactions":9,"vwap":736},"2026-01-28",30.54,{"date":1243,"open":1244,"high":769,"low":1244,"close":769,"change":450,"percent_change":770,"volume":1227,"transactions":9,"vwap":769},"2026-01-27",30.3,{"date":1246,"open":819,"high":1247,"low":776,"close":776,"change":201,"percent_change":1016,"volume":907,"transactions":9,"vwap":776},"2026-01-26",30.28,{"date":1249,"open":799,"high":1141,"low":812,"close":780,"change":360,"percent_change":1250,"volume":1251,"transactions":9,"vwap":780},"2026-01-23",0.37,101400,{"date":1253,"open":1254,"high":1049,"low":811,"close":793,"change":636,"percent_change":1255,"volume":990,"transactions":9,"vwap":793},"2026-01-22",29.99,0.6,{"date":1257,"open":791,"high":791,"low":1091,"close":1258,"change":753,"percent_change":386,"volume":941,"transactions":9,"vwap":1258},"2026-01-21",29.82,{"date":1260,"open":1261,"high":1102,"low":1261,"close":1262,"change":468,"percent_change":238,"volume":1263,"transactions":9,"vwap":1262},"2026-01-20",28.91,29.52,14400,{"date":1265,"open":1262,"high":1266,"low":1262,"close":1267,"change":66,"percent_change":191,"volume":777,"transactions":9,"vwap":1267},"2026-01-16",29.55,29.54,{"date":1269,"open":1270,"high":1074,"low":1270,"close":1271,"change":201,"percent_change":432,"volume":928,"transactions":9,"vwap":1271},"2026-01-15",29.58,29.59,{"date":1273,"open":1274,"high":1095,"low":1075,"close":1262,"change":873,"percent_change":962,"volume":890,"transactions":9,"vwap":1262},"2026-01-14",29.49,{"date":1276,"open":1277,"high":1277,"low":1278,"close":1278,"change":441,"percent_change":1279,"volume":1131,"transactions":9,"vwap":1278},"2026-01-13",29.44,29.38,-1.01,{"date":1281,"open":1277,"high":1091,"low":1282,"close":1091,"change":874,"percent_change":1283,"volume":1284,"transactions":9,"vwap":1091},"2026-01-12",29.3,1.57,9100,{"date":1286,"open":1287,"high":1288,"low":1287,"close":1289,"change":746,"percent_change":931,"volume":1290,"transactions":9,"vwap":1289},"2026-01-09",29.18,29.24,29.22,2100,{"date":1292,"open":1293,"high":1294,"low":1293,"close":1294,"change":360,"percent_change":210,"volume":928,"transactions":9,"vwap":1294},"2026-01-08",28.98,29.09,{"date":1296,"open":1297,"high":1298,"low":1297,"close":1293,"change":275,"percent_change":295,"volume":771,"transactions":9,"vwap":1293},"2026-01-07",28.97,28.99,{"date":1300,"open":1301,"high":1302,"low":1303,"close":1302,"change":636,"percent_change":1188,"volume":951,"transactions":9,"vwap":1302},"2026-01-06",29.059999,29.13,29.030001,{"date":1305,"open":1293,"high":1293,"low":1306,"close":1307,"change":544,"percent_change":986,"volume":1308,"transactions":9,"vwap":1307},"2026-01-05",28.85,28.95,11500,{"date":1310,"open":1311,"high":1312,"low":1311,"close":1313,"change":794,"percent_change":1255,"volume":951,"transactions":9,"vwap":1313},"2026-01-02",28.2,28.67,28.66,{"date":1315,"open":1316,"high":1316,"low":1317,"close":1318,"change":275,"percent_change":352,"volume":1319,"transactions":9,"vwap":1318},"2025-12-31",28.54,28.48,28.49,3100,{"date":1321,"open":1322,"high":1312,"low":1322,"close":1323,"change":265,"percent_change":1129,"volume":884,"transactions":9,"vwap":1323},"2025-12-30",28.62,28.64,{"date":1325,"open":1313,"high":1312,"low":1326,"close":1327,"change":239,"percent_change":814,"volume":853,"transactions":9,"vwap":1327},"2025-12-29",28.55,28.58,{"date":1329,"open":1330,"high":1331,"low":1332,"close":1331,"change":543,"percent_change":116,"volume":954,"transactions":9,"vwap":1331},"2025-12-26",28.76,28.8,28.75,{"date":1334,"open":1335,"high":1335,"low":1313,"close":1336,"change":705,"percent_change":873,"volume":1337,"transactions":9,"vwap":1336},"2025-12-24",28.83,28.71,17900,{"date":1339,"open":1340,"high":1341,"low":1342,"close":1312,"change":813,"percent_change":1343,"volume":1159,"transactions":9,"vwap":1312},"2025-12-23",28.61,28.69,28.57,-0.8,{"date":1345,"open":1298,"high":1298,"low":1346,"close":1347,"change":961,"percent_change":562,"volume":1181,"transactions":9,"vwap":1347},"2025-12-22",28.88,28.9,{"date":1349,"open":1350,"high":1331,"low":1350,"close":1332,"change":201,"percent_change":432,"volume":1351,"transactions":9,"vwap":1332},"2025-12-19",28.73,6200,{"date":1353,"open":1354,"high":1354,"low":1342,"close":1355,"change":961,"percent_change":806,"volume":1356,"transactions":9,"vwap":1355},"2025-12-18",29.2,28.68,27600,{"date":1358,"open":1311,"high":1322,"low":1311,"close":1359,"change":66,"percent_change":191,"volume":1360,"transactions":9,"vwap":1359},"2025-12-17",28.53,15000,{"date":1362,"open":1355,"high":1355,"low":1363,"close":1327,"change":800,"percent_change":1364,"volume":837,"transactions":9,"vwap":1327},"2025-12-16",28.56,-0.35,{"date":1366,"open":1367,"high":1367,"low":1312,"close":1355,"change":1037,"percent_change":52,"volume":1368,"transactions":9,"vwap":1355},"2025-12-15",28.72,2000,{"date":1370,"open":1371,"high":1371,"low":1340,"close":1372,"change":247,"percent_change":157,"volume":842,"transactions":9,"vwap":1372},"2025-12-12",28.81,28.65,{"date":1374,"open":1375,"high":1376,"low":1375,"close":1377,"change":961,"percent_change":562,"volume":859,"transactions":9,"vwap":1377},"2025-12-11",28.16,28.78,28.77,{"date":1379,"open":1380,"high":1323,"low":1380,"close":1322,"change":1129,"percent_change":1381,"volume":1368,"transactions":9,"vwap":1322},"2025-12-10",28.42,0.74,{"date":1383,"open":1384,"high":1385,"low":1384,"close":1386,"change":1037,"percent_change":360,"volume":1387,"transactions":9,"vwap":1386},"2025-12-09",28.39,28.46,28.41,26600,{"date":1389,"open":1390,"high":1391,"low":1392,"close":1390,"change":800,"percent_change":1364,"volume":907,"transactions":9,"vwap":1390},"2025-12-08",28.38,28.4,28.36,{"date":1394,"open":1332,"high":1332,"low":1317,"close":1317,"change":468,"percent_change":238,"volume":846,"transactions":9,"vwap":1317},"2025-12-05",{"date":1396,"open":1318,"high":1359,"low":1385,"close":1397,"change":831,"percent_change":831,"volume":1398,"transactions":9,"vwap":1397},"2025-12-04",28.5,5100,{"date":1400,"open":1401,"high":1397,"low":1401,"close":1397,"change":543,"percent_change":682,"volume":176,"transactions":9,"vwap":1397},"2025-12-03",28.43,{"date":1403,"open":1384,"high":1401,"low":1404,"close":1386,"change":1037,"percent_change":360,"volume":1405,"transactions":9,"vwap":1386},"2025-12-02",28.34,2700,{"date":1407,"open":1385,"high":1385,"low":1390,"close":1390,"change":238,"percent_change":835,"volume":1408,"transactions":9,"vwap":1390},"2025-12-01",10000,{"date":1410,"open":1392,"high":1385,"low":1392,"close":1411,"change":167,"percent_change":220,"volume":1412,"transactions":9,"vwap":1411},"2025-11-28",28.45,1800,{"date":1414,"open":1415,"high":1384,"low":1415,"close":1416,"change":1016,"percent_change":1417,"volume":1418,"transactions":9,"vwap":1416},"2025-11-26",27.88,28.33,0.82,8600,{"date":1420,"open":1421,"high":1422,"low":1421,"close":1423,"change":722,"percent_change":325,"volume":1189,"transactions":9,"vwap":1423},"2025-11-25",28.040001,28.14,28.1,{"date":1425,"open":1426,"high":1427,"low":1426,"close":1428,"change":305,"percent_change":1104,"volume":771,"transactions":9,"vwap":1428},"2025-11-24",27.84,27.95,27.94,{"date":1430,"open":1431,"high":1431,"low":1432,"close":1433,"change":167,"percent_change":517,"volume":788,"transactions":9,"vwap":1433},"2025-11-21",27.93,27.57,27.75,{"date":1435,"open":1436,"high":1437,"low":1438,"close":1438,"change":813,"percent_change":1439,"volume":1290,"transactions":9,"vwap":1438},"2025-11-20",27.65,27.72,27.63,-0.83,{"date":1441,"open":1428,"high":1428,"low":1442,"close":1443,"change":591,"percent_change":862,"volume":1444,"transactions":9,"vwap":1443},"2025-11-19",27.82,27.86,1600,{"date":1446,"open":1447,"high":1427,"low":1448,"close":1448,"change":1036,"percent_change":705,"volume":880,"transactions":9,"vwap":1448},"2025-11-18",27.91,27.9,{"date":1450,"open":1428,"high":1451,"low":1452,"close":1452,"change":813,"percent_change":1138,"volume":870,"transactions":9,"vwap":1452},"2025-11-17",28.07,27.89,{"date":1454,"open":1422,"high":1375,"low":1455,"close":1455,"change":609,"percent_change":966,"volume":1456,"transactions":9,"vwap":1455},"2025-11-14",28.12,6600,{"date":1458,"open":1380,"high":1459,"low":1460,"close":1461,"change":1462,"percent_change":1463,"volume":1464,"transactions":9,"vwap":1461},"2025-11-13",28.47,28.17,28.18,-0.24,-0.84,13100,{"date":1466,"open":1391,"high":1385,"low":1391,"close":1380,"change":52,"percent_change":414,"volume":821,"transactions":9,"vwap":1380},"2025-11-12",{"date":1468,"open":1469,"high":1416,"low":1470,"close":1471,"change":705,"percent_change":873,"volume":1472,"transactions":9,"vwap":1471},"2025-11-11",28.31,28.28,28.32,8000,{"date":1474,"open":1475,"high":1476,"low":1375,"close":1470,"change":753,"percent_change":1477,"volume":1478,"transactions":9,"vwap":1470},"2025-11-10",28.24,28.29,1.07,21600,{"date":1480,"open":1481,"high":1482,"low":1442,"close":1482,"change":52,"percent_change":502,"volume":990,"transactions":9,"vwap":1482},"2025-11-07",27.85,27.98,{"date":1484,"open":1485,"high":1485,"low":1481,"close":1415,"change":66,"percent_change":914,"volume":1486,"transactions":9,"vwap":1415},"2025-11-06",27.97,2800,{"date":1488,"open":1489,"high":1485,"low":1489,"close":1431,"change":636,"percent_change":1490,"volume":859,"transactions":9,"vwap":1431},"2025-11-05",27.87,0.65,{"date":1492,"open":1493,"high":1493,"low":1433,"close":1433,"change":1119,"percent_change":1494,"volume":1495,"transactions":9,"vwap":1433},"2025-11-04",27.78,-0.93,3000,{"date":1497,"open":1475,"high":1475,"low":1427,"close":1498,"change":1037,"percent_change":360,"volume":1233,"transactions":9,"vwap":1498},"2025-11-03",28.01,{"date":1500,"open":1311,"high":1311,"low":1431,"close":1482,"change":831,"percent_change":831,"volume":1189,"transactions":9,"vwap":1482},"2025-10-31",{"date":1502,"open":1503,"high":1503,"low":1482,"close":1482,"change":66,"percent_change":914,"volume":771,"transactions":9,"vwap":1482},"2025-10-30",28.059999,{"date":1505,"open":1451,"high":1451,"low":1506,"close":1506,"change":696,"percent_change":863,"volume":1507,"transactions":9,"vwap":1506},"2025-10-29",28.030001,700,{"date":1509,"open":1510,"high":1510,"low":1375,"close":1375,"change":172,"percent_change":978,"volume":1511,"transactions":9,"vwap":1375},"2025-10-28",28.19,1900,{"date":1513,"open":1514,"high":1514,"low":1455,"close":1510,"change":1036,"percent_change":705,"volume":884,"transactions":9,"vwap":1510},"2025-10-27",28.21,{"date":1516,"open":1517,"high":1518,"low":1461,"close":1461,"change":21,"percent_change":450,"volume":1519,"transactions":9,"vwap":1461},"2025-10-24",28.22,28.23,6400,{"date":1521,"open":1522,"high":1423,"low":1451,"close":1423,"change":794,"percent_change":957,"volume":1511,"transactions":9,"vwap":1423},"2025-10-23",28.09,{"date":1524,"open":1525,"high":1525,"low":1481,"close":1431,"change":923,"percent_change":591,"volume":1227,"transactions":9,"vwap":1431},"2025-10-22",27.96,{"date":1527,"open":1460,"high":1460,"low":25,"close":1428,"change":813,"percent_change":1138,"volume":815,"transactions":9,"vwap":1428},"2025-10-21",{"date":1529,"open":1470,"high":1470,"low":1423,"close":1460,"change":22,"percent_change":1046,"volume":777,"transactions":9,"vwap":1460},"2025-10-20",{"date":1531,"open":1452,"high":1532,"low":1489,"close":1532,"change":862,"percent_change":1533,"volume":884,"transactions":9,"vwap":1532},"2025-10-17",27.92,-0.5,{"date":1535,"open":1522,"high":1422,"low":1503,"close":1503,"change":459,"percent_change":201,"volume":1405,"transactions":9,"vwap":1503},"2025-10-16",{"date":1537,"open":1421,"high":1421,"low":1538,"close":1421,"change":722,"percent_change":325,"volume":1539,"transactions":9,"vwap":1421},"2025-10-15",27.99,1100,{"date":1541,"open":1532,"high":1532,"low":1415,"close":1415,"change":1037,"percent_change":360,"volume":1542,"transactions":9,"vwap":1415},"2025-10-14",200,{"date":1544,"open":1447,"high":1447,"low":1493,"close":1481,"change":116,"percent_change":1545,"volume":176,"transactions":9,"vwap":1481},"2025-10-13",1.13,{"date":1547,"open":1548,"high":1548,"low":1549,"close":1549,"change":979,"percent_change":1550,"volume":1551,"transactions":9,"vwap":1549},"2025-10-10",27.62,27.54,-1.29,500,{"date":1553,"open":1428,"high":1428,"low":1426,"close":1448,"change":1554,"percent_change":1555,"volume":1368,"transactions":9,"vwap":1448},"2025-10-09",-0.2,-0.71,{"date":1557,"open":1503,"high":1423,"low":1558,"close":1423,"change":746,"percent_change":874,"volume":1559,"transactions":9,"vwap":1423},"2025-10-08",28.049999,800,{"date":1561,"open":1459,"high":1459,"low":1532,"close":1485,"change":247,"percent_change":646,"volume":1562,"transactions":9,"vwap":1485},"2025-10-07",36000,{"date":1564,"open":1503,"high":1455,"low":1421,"close":1522,"change":543,"percent_change":682,"volume":1565,"transactions":9,"vwap":1522},"2025-10-06",5200,{"date":1567,"open":1498,"high":1498,"low":1568,"close":1568,"change":201,"percent_change":22,"volume":176,"transactions":9,"vwap":1568},"2025-10-03",28,{"date":1570,"open":1571,"high":1431,"low":1571,"close":1431,"change":923,"percent_change":591,"volume":1412,"transactions":9,"vwap":1431},"2025-10-02",27.8,{"date":1573,"open":1532,"high":1428,"low":1447,"close":1428,"change":360,"percent_change":528,"volume":777,"transactions":9,"vwap":1428},"2025-10-01",{"date":1575,"open":1576,"high":1577,"low":1578,"close":1577,"change":1037,"percent_change":360,"volume":853,"transactions":9,"vwap":1577},"2025-09-30",27.79,27.83,27.76,{"date":1580,"open":1442,"high":1442,"low":1578,"close":1571,"change":52,"percent_change":502,"volume":1581,"transactions":9,"vwap":1571},"2025-09-29",7400,{"date":1583,"open":1584,"high":1437,"low":1584,"close":1585,"change":360,"percent_change":528,"volume":1586,"transactions":9,"vwap":1585},"2025-09-26",27.67,27.7,2600,{"date":1588,"open":1589,"high":1590,"low":1589,"close":1591,"change":247,"percent_change":646,"volume":771,"transactions":9,"vwap":1591},"2025-09-25",27.56,27.61,27.59,{"date":1593,"open":1433,"high":1433,"low":1594,"close":1595,"change":591,"percent_change":862,"volume":1596,"transactions":9,"vwap":1595},"2025-09-24",27.68,27.71,15200,{"date":1598,"open":1538,"high":1538,"low":1433,"close":1433,"change":145,"percent_change":1599,"volume":1600,"transactions":9,"vwap":1433},"2025-09-23",-0.68,900,{"date":1602,"open":1438,"high":1428,"low":1438,"close":1428,"change":543,"percent_change":682,"volume":941,"transactions":9,"vwap":1428},"2025-09-22",{"date":1604,"open":1442,"high":1481,"low":1571,"close":1481,"change":831,"percent_change":831,"volume":1559,"transactions":9,"vwap":1481},"2025-09-19",{"date":1606,"open":1433,"high":1443,"low":1433,"close":1481,"change":494,"percent_change":636,"volume":1607,"transactions":9,"vwap":1481},"2025-09-18",19400,{"date":1609,"open":1447,"high":1447,"low":1571,"close":1571,"change":841,"percent_change":1169,"volume":1551,"transactions":9,"vwap":1571},"2025-09-17",{"date":1611,"open":1452,"high":1452,"low":1489,"close":1452,"change":1036,"percent_change":705,"volume":1612,"transactions":9,"vwap":1452},"2025-09-16",10800,{"date":1614,"open":1615,"high":1447,"low":1615,"close":1415,"change":543,"percent_change":682,"volume":1616,"transactions":9,"vwap":1415},"2025-09-15",27.69,2500,{"date":1618,"open":1619,"high":1571,"low":1433,"close":1576,"change":831,"percent_change":831,"volume":1620,"transactions":9,"vwap":1576},"2025-09-12",27.77,600,{"date":1622,"open":1576,"high":1576,"low":1576,"close":1576,"change":1103,"percent_change":1623,"volume":1542,"transactions":9,"vwap":1576},"2025-09-11",0.72,{"date":1625,"open":1626,"high":1626,"low":1589,"close":1591,"change":543,"percent_change":72,"volume":1627,"transactions":9,"vwap":1591},"2025-09-10",27.6,36700,{"date":1629,"open":1630,"high":1630,"low":1631,"close":1630,"change":66,"percent_change":914,"volume":1559,"transactions":9,"vwap":1630},"2025-09-09",27.5,27.49,{"date":1633,"open":1634,"high":1635,"low":1634,"close":1635,"change":746,"percent_change":1636,"volume":842,"transactions":9,"vwap":1635},"2025-09-08",27.15,27.55,0.47,{"date":1638,"open":1639,"high":1640,"low":25,"close":1640,"change":746,"percent_change":962,"volume":1600,"transactions":9,"vwap":1640},"2025-09-05",27.4,27.42,{"date":1642,"open":1643,"high":1644,"low":1643,"close":1644,"change":265,"percent_change":202,"volume":1539,"transactions":9,"vwap":1644},"2025-09-04",27.22,27.29,{"date":1646,"open":1647,"high":1647,"low":1648,"close":1648,"change":1037,"percent_change":360,"volume":1649,"transactions":9,"vwap":1648},"2025-09-03",27.24,27.23,400,{"date":1651,"open":1652,"high":1653,"low":1652,"close":1653,"change":172,"percent_change":978,"volume":842,"transactions":9,"vwap":1653},"2025-09-02",27.02,27.2,{"date":1655,"open":1656,"high":1647,"low":1656,"close":1648,"change":591,"percent_change":275,"volume":910,"transactions":9,"vwap":1648},"2025-08-29",27.21,{"date":1658,"open":1643,"high":1659,"low":1656,"close":1659,"change":494,"percent_change":636,"volume":1181,"transactions":9,"vwap":1659},"2025-08-28",27.27,{"date":1661,"open":1662,"high":1643,"low":1662,"close":1643,"change":494,"percent_change":636,"volume":837,"transactions":9,"vwap":1643},"2025-08-27",27.12,{"date":1664,"open":1665,"high":1666,"low":1662,"close":1666,"change":1037,"percent_change":360,"volume":821,"transactions":9,"vwap":1666},"2025-08-26",27.16,27.17,{"date":1668,"open":1669,"high":1656,"low":1670,"close":1670,"change":247,"percent_change":1671,"volume":777,"transactions":9,"vwap":1670},"2025-08-25",27.19,27.14,-0.44,{"date":1673,"open":1674,"high":1659,"low":1674,"close":1675,"change":682,"percent_change":1676,"volume":1444,"transactions":9,"vwap":1675},"2025-08-22",27.18,27.26,1.19,{"date":1678,"open":1679,"high":1680,"low":1679,"close":1680,"change":1036,"percent_change":705,"volume":1620,"transactions":9,"vwap":1680},"2025-08-21",26.91,26.94,{"date":1682,"open":1683,"high":1684,"low":1683,"close":1685,"change":21,"percent_change":753,"volume":176,"transactions":9,"vwap":1685},"2025-08-20",26.85,26.97,26.93,{"date":1687,"open":1688,"high":1688,"low":1683,"close":1683,"change":238,"percent_change":1119,"volume":1551,"transactions":9,"vwap":1683},"2025-08-19",26.95,{"date":1690,"open":1691,"high":1680,"low":1691,"close":1692,"change":468,"percent_change":238,"volume":1486,"transactions":9,"vwap":1692},"2025-08-18",26.77,26.92,{"date":1694,"open":1685,"high":1695,"low":1696,"close":1680,"change":923,"percent_change":591,"volume":1159,"transactions":9,"vwap":1680},"2025-08-15",26.96,26.87,{"date":1698,"open":1680,"high":1688,"low":1699,"close":1688,"change":696,"percent_change":256,"volume":1412,"transactions":9,"vwap":1688},"2025-08-14",26.9,{"date":1701,"open":1702,"high":1703,"low":1702,"close":1703,"change":746,"percent_change":962,"volume":1649,"transactions":9,"vwap":1703},"2025-08-13",26.61,27.08,{"date":1705,"open":1706,"high":1688,"low":1706,"close":1688,"change":1129,"percent_change":1707,"volume":1586,"transactions":9,"vwap":1688},"2025-08-12",26.89,0.79,{"date":1709,"open":1710,"high":1710,"low":1711,"close":1711,"change":591,"percent_change":275,"volume":1712,"transactions":9,"vwap":1711},"2025-08-11",26.78,26.74,1300,{"date":1714,"open":1710,"high":1715,"low":1710,"close":1710,"change":494,"percent_change":305,"volume":1716,"transactions":9,"vwap":1710},"2025-08-08",26.8,4500,{"date":1718,"open":1711,"high":1719,"low":1720,"close":1721,"change":201,"percent_change":845,"volume":1586,"transactions":9,"vwap":1721},"2025-08-07",26.75,26.7,26.73,{"date":1723,"open":1724,"high":1725,"low":1724,"close":1725,"change":360,"percent_change":573,"volume":1616,"transactions":9,"vwap":1725},"2025-08-06",26.19,26.66,{"date":1727,"open":1728,"high":1729,"low":1730,"close":1729,"change":705,"percent_change":961,"volume":1116,"transactions":9,"vwap":1729},"2025-08-05",26.52,26.55,26.5,{"date":1732,"open":1733,"high":1728,"low":1734,"close":1733,"change":1129,"percent_change":1735,"volume":1181,"transactions":9,"vwap":1733},"2025-08-04",26.51,26.47,0.8,{"date":1737,"open":1738,"high":1739,"low":1738,"close":1739,"change":66,"percent_change":145,"volume":771,"transactions":9,"vwap":1739},"2025-08-01",26.26,26.3,{"date":1741,"open":1742,"high":1742,"low":1743,"close":1743,"change":238,"percent_change":1119,"volume":1600,"transactions":9,"vwap":1743},"2025-07-31",26.41,26.35,{"date":1745,"open":1746,"high":1747,"low":1748,"close":1748,"change":1554,"percent_change":1749,"volume":1368,"transactions":9,"vwap":1748},"2025-07-30",26.54,26.59,26.42,-0.75,{"date":1751,"open":1747,"high":1752,"low":1753,"close":1752,"change":201,"percent_change":845,"volume":1319,"transactions":9,"vwap":1752},"2025-07-29",26.62,26.57,{"date":1755,"open":1756,"high":1756,"low":1757,"close":1729,"change":275,"percent_change":1758,"volume":1159,"transactions":9,"vwap":1729},"2025-07-28",26.64,26.53,-0.56,{"date":1760,"open":1719,"high":1719,"low":1761,"close":1720,"change":468,"percent_change":238,"volume":1762,"transactions":9,"vwap":1720},"2025-07-25",26.65,5500,{"date":1764,"open":1721,"high":1765,"low":1766,"close":1766,"change":841,"percent_change":1767,"volume":1511,"transactions":9,"vwap":1766},"2025-07-24",26.79,26.72,-0.34,{"date":1769,"open":1770,"high":1771,"low":1770,"close":1772,"change":360,"percent_change":573,"volume":1773,"transactions":9,"vwap":1772},"2025-07-23",26.58,26.82,26.81,19500,{"date":1775,"open":1776,"high":1719,"low":1776,"close":1720,"change":961,"percent_change":1158,"volume":801,"transactions":9,"vwap":1720},"2025-07-22",26.56,{"date":1778,"open":1747,"high":1747,"low":1729,"close":1729,"change":167,"percent_change":931,"volume":1779,"transactions":9,"vwap":1729},"2025-07-21",1500,{"date":1781,"open":1782,"high":1782,"low":1783,"close":1783,"change":468,"percent_change":1784,"volume":1050,"transactions":9,"vwap":1783},"2025-07-18",26.84,26.43,-0.08,{"date":1786,"open":1787,"high":1788,"low":1787,"close":1788,"change":494,"percent_change":305,"volume":1616,"transactions":9,"vwap":1788},"2025-07-17",26.39,26.45,{"date":1790,"open":1742,"high":1742,"low":1739,"close":1791,"change":360,"percent_change":220,"volume":1220,"transactions":9,"vwap":1791},"2025-07-16",26.4,{"date":1793,"open":1734,"high":1734,"low":1794,"close":1794,"change":1554,"percent_change":814,"volume":980,"transactions":9,"vwap":1794},"2025-07-15",26.29,{"date":1796,"open":1797,"high":1730,"low":1798,"close":1799,"change":459,"percent_change":21,"volume":987,"transactions":9,"vwap":1799},"2025-07-14",26.48,26.46,26.49,{"date":1801,"open":1802,"high":1734,"low":1802,"close":1734,"change":1036,"percent_change":705,"volume":826,"transactions":9,"vwap":1734},"2025-07-11",26.44,{"date":1804,"open":1748,"high":1797,"low":1787,"close":1798,"change":494,"percent_change":305,"volume":1038,"transactions":9,"vwap":1798},"2025-07-10",{"date":1806,"open":1807,"high":1742,"low":1807,"close":1742,"change":543,"percent_change":405,"volume":1620,"transactions":9,"vwap":1742},"2025-07-09",26.33,{"date":1809,"open":1794,"high":1810,"low":1811,"close":1812,"change":831,"percent_change":831,"volume":788,"transactions":9,"vwap":1812},"2025-07-08",26.34,26.27,26.32,{"date":1814,"open":1815,"high":1816,"low":1815,"close":1812,"change":275,"percent_change":1817,"volume":1712,"transactions":9,"vwap":1812},"2025-07-07",25.93,26.38,-0.57,{"date":1819,"open":1734,"high":1797,"low":1788,"close":1734,"change":705,"percent_change":961,"volume":1820,"transactions":9,"vwap":1734},"2025-07-03",13700,{"date":1822,"open":1810,"high":1783,"low":1810,"close":1783,"change":746,"percent_change":1823,"volume":941,"transactions":9,"vwap":1783},"2025-07-02",0.49,{"date":1825,"open":1794,"high":1807,"low":1826,"close":1739,"change":705,"percent_change":961,"volume":995,"transactions":9,"vwap":1739},"2025-07-01",26.28,{"date":1828,"open":1829,"high":1811,"low":1830,"close":1738,"change":360,"percent_change":220,"volume":771,"transactions":9,"vwap":1738},"2025-06-30",26.23,26.21,{"date":1832,"open":1833,"high":1834,"low":1835,"close":1833,"change":591,"percent_change":275,"volume":1836,"transactions":9,"vwap":1833},"2025-06-27",26.15,26.24,26.1,10300,{"date":1838,"open":1839,"high":1724,"low":1839,"close":1724,"change":722,"percent_change":957,"volume":1840,"transactions":9,"vwap":1724},"2025-06-26",26.12,7200,{"date":1842,"open":1843,"high":1844,"low":1845,"close":1843,"change":609,"percent_change":813,"volume":1220,"transactions":9,"vwap":1843},"2025-06-25",26.030001,26.059999,26.02,{"date":1847,"open":1843,"high":1848,"low":1843,"close":1849,"change":978,"percent_change":157,"volume":837,"transactions":9,"vwap":1849},"2025-06-24",26.11,26.09,{"date":1851,"open":1848,"high":1852,"low":1848,"close":1853,"change":201,"percent_change":1045,"volume":1854,"transactions":9,"vwap":1853},"2025-06-23",26.22,26.2,29800,{"date":1856,"open":1849,"high":1857,"low":1849,"close":1857,"change":66,"percent_change":145,"volume":1858,"transactions":9,"vwap":1857},"2025-06-20",26.13,17200,{"date":1860,"open":1861,"high":1834,"low":1861,"close":1861,"change":468,"percent_change":1784,"volume":987,"transactions":9,"vwap":1861},"2025-06-18",26.18,{"date":1863,"open":1826,"high":1794,"low":1853,"close":1853,"change":1784,"percent_change":441,"volume":870,"transactions":9,"vwap":1853},"2025-06-17",{"date":1865,"open":1739,"high":1743,"low":1826,"close":1826,"change":201,"percent_change":1045,"volume":902,"transactions":9,"vwap":1826},"2025-06-16",{"date":1867,"open":1829,"high":1829,"low":1830,"close":1830,"change":1784,"percent_change":441,"volume":1600,"transactions":9,"vwap":1830},"2025-06-13",{"date":1869,"open":1870,"high":1739,"low":1870,"close":1794,"change":543,"percent_change":405,"volume":1712,"transactions":9,"vwap":1794},"2025-06-12",26.25,{"date":1872,"open":1853,"high":1870,"low":1853,"close":1853,"change":265,"percent_change":1016,"volume":1290,"transactions":9,"vwap":1853},"2025-06-11",{"date":1874,"open":1845,"high":1875,"low":1845,"close":1876,"change":459,"percent_change":21,"volume":771,"transactions":9,"vwap":1876},"2025-06-10",26.17,26.14,{"date":1878,"open":1844,"high":1833,"low":1844,"close":1839,"change":265,"percent_change":1016,"volume":1398,"transactions":9,"vwap":1839},"2025-06-09",{"date":1880,"open":1881,"high":1849,"low":1882,"close":1844,"change":1037,"percent_change":167,"volume":1612,"transactions":9,"vwap":1844},"2025-06-06",26.08,26.049999,{"date":1884,"open":1835,"high":1835,"low":1843,"close":1843,"change":923,"percent_change":591,"volume":941,"transactions":9,"vwap":1843},"2025-06-05",{"date":1886,"open":1845,"high":1835,"low":1845,"close":1887,"change":494,"percent_change":305,"volume":884,"transactions":9,"vwap":1887},"2025-06-04",26.040001,{"date":1889,"open":1890,"high":1890,"low":1891,"close":1891,"change":923,"percent_change":591,"volume":1507,"transactions":9,"vwap":1891},"2025-06-03",26,25.99,{"date":1893,"open":1894,"high":1890,"low":1895,"close":1890,"change":873,"percent_change":1215,"volume":846,"transactions":9,"vwap":1890},"2025-06-02",25.97,25.94,{"date":1897,"open":1898,"high":1899,"low":1900,"close":1899,"change":923,"percent_change":591,"volume":1901,"transactions":9,"vwap":1899},"2025-05-30",25.84,25.86,25.79,7300,{"date":1903,"open":1904,"high":1905,"low":1904,"close":1905,"change":543,"percent_change":414,"volume":1840,"transactions":9,"vwap":1905},"2025-05-29",25.81,25.87,{"date":1907,"open":1908,"high":1908,"low":1909,"close":1909,"change":862,"percent_change":192,"volume":902,"transactions":9,"vwap":1909},"2025-05-28",25.9,25.78,{"date":1911,"open":1912,"high":1913,"low":1912,"close":1913,"change":961,"percent_change":920,"volume":1914,"transactions":9,"vwap":1913},"2025-05-27",25.8,25.92,11800,{"date":1916,"open":1917,"high":1900,"low":1917,"close":1918,"change":201,"percent_change":1045,"volume":1405,"transactions":9,"vwap":1918},"2025-05-23",25.75,25.77,{"date":1920,"open":1921,"high":1922,"low":1923,"close":1924,"change":923,"percent_change":591,"volume":1762,"transactions":9,"vwap":1924},"2025-05-22",25.68,25.73,25.66,25.7,{"date":1926,"open":1912,"high":1912,"low":1927,"close":1927,"change":862,"percent_change":192,"volume":995,"transactions":9,"vwap":1927},"2025-05-21",25.71,{"date":1929,"open":1912,"high":1930,"low":1912,"close":1930,"change":21,"percent_change":116,"volume":928,"transactions":9,"vwap":1930},"2025-05-20",25.85,{"date":1932,"open":1917,"high":1918,"low":1917,"close":1918,"change":494,"percent_change":305,"volume":771,"transactions":9,"vwap":1918},"2025-05-19",{"date":1934,"open":1924,"high":1917,"low":1935,"close":1936,"change":705,"percent_change":722,"volume":859,"transactions":9,"vwap":1936},"2025-05-16",25.62,25.72,{"date":1938,"open":1939,"high":1921,"low":1939,"close":1921,"change":360,"percent_change":517,"volume":176,"transactions":9,"vwap":1921},"2025-05-15",25.6,{"date":1941,"open":1935,"high":1935,"low":1942,"close":1942,"change":978,"percent_change":646,"volume":1943,"transactions":9,"vwap":1942},"2025-05-14",25.57,4300,{"date":1945,"open":1946,"high":1921,"low":1946,"close":1921,"change":52,"percent_change":852,"volume":1511,"transactions":9,"vwap":1921},"2025-05-13",25.59,{"date":1948,"open":1939,"high":1949,"low":1950,"close":1950,"change":172,"percent_change":247,"volume":1559,"transactions":9,"vwap":1950},"2025-05-12",25.61,25.58,{"date":1952,"open":1953,"high":1935,"low":1953,"close":1949,"change":21,"percent_change":116,"volume":176,"transactions":9,"vwap":1949},"2025-05-09",25.56,{"date":1955,"open":1953,"high":1953,"low":1956,"close":1957,"change":1036,"percent_change":705,"volume":1368,"transactions":9,"vwap":1957},"2025-05-08",25.51,25.53,{"date":1959,"open":1960,"high":1961,"low":1960,"close":1962,"change":172,"percent_change":247,"volume":837,"transactions":9,"vwap":1962},"2025-05-07",25.49,25.55,25.52,{"date":1964,"open":1965,"high":1961,"low":1965,"close":1961,"change":167,"percent_change":1636,"volume":928,"transactions":9,"vwap":1961},"2025-05-06",25.45,{"date":1967,"open":178,"high":1965,"low":178,"close":1968,"change":831,"percent_change":831,"volume":1405,"transactions":9,"vwap":1968},"2025-05-05",25.43,{"date":1970,"open":1971,"high":1968,"low":1971,"close":1968,"change":167,"percent_change":1636,"volume":1600,"transactions":9,"vwap":1968},"2025-05-02",25.42,{"date":1973,"open":1974,"high":1975,"low":1976,"close":1977,"change":609,"percent_change":1462,"volume":846,"transactions":9,"vwap":1977},"2025-05-01",25.32,25.33,25.25,25.31,{"date":1979,"open":1980,"high":1981,"low":1982,"close":1981,"change":800,"percent_change":111,"volume":1779,"transactions":9,"vwap":1981},"2025-04-30",25.34,25.37,25.29,{"date":1984,"open":1985,"high":1986,"low":1985,"close":1986,"change":923,"percent_change":591,"volume":176,"transactions":9,"vwap":1986},"2025-04-29",25.39,25.47,{"date":182,"open":1965,"high":1988,"low":1989,"close":1988,"change":1037,"percent_change":167,"volume":980,"transactions":9,"vwap":1988},25.48,25.36]