[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-LYLD":3,"homepage-market-summary":29,"stock-historical-LYLD":171},{"ticker":4,"date":5,"profile":6,"dividend":12,"quote":16},"LYLD","2026-10-05",{"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 Large Cap Shareholder Yield ETF","Cboe BZX",null,"ETF",true,{"dividend_yield":13,"annual_dividend":14,"frequency":15,"next_ex_date":9},2.2848,0.732064,"Quarterly",{"close":17,"open":18,"high":17,"low":19,"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},32.04,32.02,32,31.979,0.061,0.19,668,34.05,26.34,924.9005039840638,73.9,560,{"status":30,"indices":31,"watchlist":73,"sectors":96,"benchmarks":151},"success",[32,39,46,53,60,66],{"symbol":33,"name":34,"price":35,"change":36,"pct_change":37,"is_up":11,"sparkline":38,"date":5},"SPX","S&P 500",7773.95,51.23,0.66,"0.0,8.3 2.3,10.7 4.6,13.5 6.9,9.4 9.3,11.7 11.6,13.9 13.9,16.0 16.2,10.6 18.5,9.8 20.8,2.6 23.2,2.6 25.5,6.3 27.8,6.4 30.1,3.9 32.4,7.7 34.7,8.5 37.1,9.7 39.4,8.8 41.7,5.2 44.0,2.0",{"symbol":40,"name":41,"price":42,"change":43,"pct_change":44,"is_up":11,"sparkline":45,"date":5},"NDX","NASDAQ 100",31076.44,268.51,0.87,"0.0,12.3 2.3,12.8 4.6,14.9 6.9,13.2 9.3,14.8 11.6,16.0 13.9,16.0 16.2,12.7 18.5,11.4 20.8,5.9 23.2,4.3 25.5,6.0 27.8,5.9 30.1,5.1 32.4,7.2 34.7,6.8 37.1,6.4 39.4,5.8 41.7,3.8 44.0,2.0",{"symbol":47,"name":48,"price":49,"change":50,"pct_change":51,"is_up":11,"sparkline":52,"date":5},"DJI","DOW JONES",51268,91,0.18,"0.0,2.0 2.3,5.0 4.6,7.4 6.9,3.6 9.3,4.7 11.6,7.2 13.9,11.9 16.2,9.5 18.5,10.2 20.8,7.5 23.2,8.9 25.5,11.5 27.8,12.7 30.1,9.1 32.4,11.7 34.7,12.7 37.1,16.0 39.4,15.8 41.7,14.0 44.0,13.3",{"symbol":54,"name":55,"price":56,"change":57,"pct_change":58,"is_up":11,"sparkline":59,"date":5},"COMP","NASDAQ Composite",27477.31,286.45,1.05,"0.0,11.9 2.3,13.4 4.6,15.0 6.9,12.7 9.3,14.1 11.6,16.0 13.9,16.0 16.2,11.9 18.5,10.9 20.8,5.3 23.2,4.2 25.5,7.1 27.8,7.0 30.1,5.8 32.4,8.1 34.7,8.3 37.1,7.8 39.4,7.7 41.7,4.7 44.0,2.0",{"symbol":61,"name":62,"price":63,"change":64,"pct_change":37,"is_up":11,"sparkline":65,"date":5},"RUT","RUSSELL 2000",2833.8,18.6,"0.0,2.0 2.3,5.4 4.6,7.8 6.9,6.8 9.3,8.3 11.6,10.0 13.9,11.0 16.2,9.7 18.5,10.8 20.8,9.6 23.2,8.2 25.5,12.6 27.8,12.9 30.1,12.6 32.4,14.2 34.7,15.1 37.1,16.0 39.4,15.1 41.7,13.0 44.0,11.4",{"symbol":67,"name":68,"price":69,"change":70,"pct_change":71,"is_up":11,"sparkline":72,"date":5},"VIX","CBOE VIX",15.52,0.21,1.37,"0.0,10.2 2.3,7.3 4.6,2.0 6.9,9.7 9.3,4.9 11.6,4.5 13.9,2.5 16.2,11.3 18.5,13.7 20.8,13.5 23.2,16.0 25.5,12.3 27.8,10.4 30.1,13.5 32.4,8.8 34.7,8.9 37.1,7.8 39.4,7.6 41.7,11.8 44.0,10.9",[74,81,89],{"symbol":75,"name":76,"price":77,"change":78,"pct_change":79,"is_up":11,"sparkline":80,"date":5},"NVDA","NVIDIA Corp",238.9,4.95,2.12,"0.0,16.0 7.3,12.2 14.7,13.8 22.0,12.6 29.3,10.1 36.7,7.0 44.0,2.0",{"symbol":82,"name":83,"price":84,"change":85,"pct_change":86,"is_up":87,"sparkline":88,"date":5},"AAPL","Apple Inc",332.89,-0.8,-0.24,false,"0.0,2.0 7.3,5.2 14.7,16.0 22.0,11.7 29.3,14.9 36.7,10.9 44.0,11.8",{"symbol":90,"name":91,"price":92,"change":93,"pct_change":94,"is_up":11,"sparkline":95,"date":5},"TSLA","Tesla Inc",378.69,8.1,2.18,"0.0,5.6 7.3,13.5 14.7,16.0 22.0,14.9 29.3,15.3 36.7,6.4 44.0,2.0",[97,102,107,112,117,122,127,132,137,142,146],{"name":98,"etf":99,"change":100,"price":101,"is_up":11},"Technology","XLK",0.56,200.93,{"name":103,"etf":104,"change":105,"price":106,"is_up":11},"Financials","XLF",0.73,53.88,{"name":108,"etf":109,"change":110,"price":111,"is_up":11},"Healthcare","XLV",0.72,167.37,{"name":113,"etf":114,"change":115,"price":116,"is_up":11},"Consumer Cycl","XLY",0.35,110.42,{"name":118,"etf":119,"change":120,"price":121,"is_up":11},"Consumer Staples","XLP",0.63,81.04,{"name":123,"etf":124,"change":125,"price":126,"is_up":11},"Energy","XLE",0.99,63.44,{"name":128,"etf":129,"change":130,"price":131,"is_up":11},"Industrials","XLI",0.09,170.1,{"name":133,"etf":134,"change":135,"price":136,"is_up":11},"Materials","XLB",1.31,49.5,{"name":138,"etf":139,"change":140,"price":141,"is_up":87},"Real Estate","XLRE",-0.34,40.67,{"name":143,"etf":144,"change":115,"price":145,"is_up":11},"Utilities","XLU",39.97,{"name":147,"etf":148,"change":149,"price":150,"is_up":11},"Comm Services","XLC",1.17,111.61,[152,157,162,167],{"ticker":153,"name":154,"price":155,"change":156,"is_up":11},"SPY","SPDR S&P 500 ETF",774.83,0.67,{"ticker":158,"name":159,"price":160,"change":161,"is_up":11},"QQQ","Invesco QQQ Trust",756.2,0.88,{"ticker":163,"name":164,"price":165,"change":166,"is_up":11},"DIA","SPDR Dow Jones ETF",512.11,0.2,{"ticker":168,"name":169,"price":170,"change":37,"is_up":11},"IWM","iShares Russell 2000",283.39,{"ticker":4,"total_count":172,"page":173,"page_size":174,"total_pages":173,"summary":175,"data":181},365,1,1000,{"period_high":24,"period_low":176,"average_volume":177,"total_volume":178,"period_return":179,"latest_close":17,"start_date":180,"end_date":5},24.049999,1908,696350.0265,33.22,"2025-04-23",[182,185,193,201,210,220,228,236,244,252,260,269,279,290,297,303,310,319,327,337,345,353,360,370,378,384,392,400,410,417,424,430,438,447,456,464,471,479,486,492,501,507,516,523,532,538,548,557,564,572,582,589,596,603,612,620,626,633,640,647,656,662,670,674,677,682,687,693,697,703,709,713,718,725,734,739,746,753,760,764,770,774,779,785,789,794,799,806,810,816,822,827,831,835,842,847,849,852,858,863,868,872,877,883,889,892,899,906,913,917,921,925,930,936,939,945,949,953,959,964,971,977,984,989,993,998,1004,1009,1013,1020,1027,1032,1039,1045,1049,1053,1060,1066,1072,1076,1080,1085,1091,1097,1101,1107,1112,1117,1123,1128,1133,1138,1142,1148,1154,1157,1162,1166,1172,1177,1185,1189,1196,1202,1209,1214,1219,1224,1229,1234,1238,1245,1249,1254,1258,1263,1268,1274,1279,1287,1292,1297,1303,1308,1312,1317,1322,1328,1334,1339,1345,1352,1359,1363,1367,1371,1375,1383,1386,1391,1394,1400,1405,1409,1414,1420,1425,1431,1437,1443,1446,1453,1458,1462,1465,1470,1475,1481,1484,1488,1495,1500,1504,1509,1513,1519,1522,1526,1531,1536,1539,1545,1551,1555,1559,1564,1568,1572,1576,1580,1586,1592,1598,1606,1613,1619,1623,1630,1636,1641,1646,1651,1655,1659,1663,1669,1673,1680,1684,1688,1691,1696,1700,1704,1708,1711,1715,1718,1723,1728,1731,1735,1738,1742,1746,1749,1753,1757,1762,1765,1770,1775,1779,1783,1787,1791,1797,1801,1804,1808,1812,1815,1821,1824,1827,1831,1836,1841,1845,1849,1855,1859,1864,1869,1874,1877,1882,1889,1894,1899,1903,1908,1912,1918,1923,1927,1932,1936,1939,1945,1948,1954,1961,1965,1970,1974,1979,1982,1987,1993,1998,2003,2008,2013,2018,2024,2030,2035,2039,2044,2050,2057,2064,2068,2072,2076,2080,2084,2090,2094,2097,2100,2105,2111,2115,2122,2125,2128,2133,2137,2143,2148,2153,2158,2163],{"date":5,"open":18,"high":17,"low":19,"close":17,"change":21,"percent_change":22,"volume":23,"transactions":183,"vwap":184},21,32.0148,{"date":186,"open":187,"high":20,"low":187,"close":20,"change":188,"percent_change":189,"volume":190,"transactions":191,"vwap":192},"2026-10-02",31.8911,0.109,0.34,402.8679,28,31.9042,{"date":194,"open":195,"high":195,"low":196,"close":196,"change":197,"percent_change":198,"volume":199,"transactions":191,"vwap":200},"2026-10-01",32.46,31.87,0.2011,0.64,336.8679,32.0267,{"date":202,"open":203,"high":203,"low":204,"close":204,"change":205,"percent_change":206,"volume":207,"transactions":208,"vwap":209},"2026-09-30",31.92,31.6689,-0.2411,-0.76,4430.8679,39,31.8574,{"date":211,"open":212,"high":213,"low":212,"close":214,"change":215,"percent_change":216,"volume":217,"transactions":218,"vwap":219},"2026-09-29",31.82,31.95,31.91,-0.1031,-0.32,1246.8679,36,31.9167,{"date":221,"open":222,"high":222,"low":222,"close":222,"change":223,"percent_change":224,"volume":225,"transactions":226,"vwap":227},"2026-09-28",32.0131,-0.2212,-0.69,29.8679,26,32.1155,{"date":229,"open":230,"high":230,"low":230,"close":230,"change":231,"percent_change":232,"volume":233,"transactions":234,"vwap":235},"2026-09-25",32.2343,0.1143,0.36,75.8679,29,32.3922,{"date":237,"open":238,"high":238,"low":238,"close":238,"change":239,"percent_change":240,"volume":241,"transactions":242,"vwap":243},"2026-09-24",32.12,-0.1521,-0.47,288.9769,30,32.1514,{"date":245,"open":246,"high":246,"low":246,"close":246,"change":247,"percent_change":248,"volume":249,"transactions":250,"vwap":251},"2026-09-23",32.2721,-0.1136,-0.35,39.8679,23,32.2755,{"date":253,"open":254,"high":254,"low":255,"close":255,"change":256,"percent_change":257,"volume":258,"transactions":234,"vwap":259},"2026-09-22",32.5,32.3857,-0.1682,-0.52,253.8679,32.5015,{"date":261,"open":262,"high":262,"low":263,"close":263,"change":264,"percent_change":265,"volume":266,"transactions":267,"vwap":268},"2026-09-21",33.94,32.5539,-0.2712,-0.83,4189.8729,42,32.7978,{"date":270,"open":271,"high":272,"low":273,"close":273,"change":274,"percent_change":275,"volume":276,"transactions":277,"vwap":278},"2026-09-18",32.89,32.9,32.8251,-0.4602,-1.38,2630.8679,38,32.8713,{"date":280,"open":281,"high":282,"low":283,"close":284,"change":285,"percent_change":286,"volume":287,"transactions":288,"vwap":289},"2026-09-17",33.33,33.34,33.28,33.2853,0.1556,0.47,461.8679,24,33.3089,{"date":291,"open":292,"high":292,"low":292,"close":292,"change":293,"percent_change":294,"volume":295,"transactions":191,"vwap":296},"2026-09-16",33.1297,-0.4896,-1.46,114.4149,33.3381,{"date":298,"open":299,"high":299,"low":299,"close":299,"change":300,"percent_change":110,"volume":301,"transactions":288,"vwap":302},"2026-09-15",33.6193,0.2392,56.0819,33.4322,{"date":304,"open":305,"high":305,"low":305,"close":305,"change":306,"percent_change":307,"volume":308,"transactions":183,"vwap":309},"2026-09-14",33.3801,0.0201,0.06,31.8679,33.3948,{"date":311,"open":312,"high":312,"low":313,"close":313,"change":314,"percent_change":315,"volume":316,"transactions":317,"vwap":318},"2026-09-11",33.37,33.36,0.1669,0.5,356.8679,25,33.4381,{"date":320,"open":321,"high":321,"low":321,"close":321,"change":322,"percent_change":323,"volume":324,"transactions":325,"vwap":326},"2026-09-10",33.1931,-0.1264,-0.38,137.8679,20,33.7896,{"date":328,"open":329,"high":330,"low":331,"close":331,"change":332,"percent_change":333,"volume":334,"transactions":335,"vwap":336},"2026-09-09",33.39,33.4,33.3195,-0.1475,-0.44,2285.9189,43,33.3872,{"date":338,"open":339,"high":339,"low":339,"close":339,"change":340,"percent_change":341,"volume":342,"transactions":343,"vwap":344},"2026-09-08",33.467,-0.2891,-0.86,33.1669,22,33.5495,{"date":346,"open":347,"high":347,"low":348,"close":348,"change":349,"percent_change":350,"volume":351,"transactions":317,"vwap":352},"2026-09-04",33.8,33.7561,-0.2039,-0.6,1129.8679,33.78,{"date":354,"open":24,"high":24,"low":355,"close":355,"change":356,"percent_change":357,"volume":358,"transactions":250,"vwap":359},"2026-09-03",33.96,0.1968,0.58,561.8679,33.9983,{"date":361,"open":362,"high":352,"low":363,"close":364,"change":365,"percent_change":366,"volume":367,"transactions":368,"vwap":369},"2026-09-02",33.465,33.41,33.7632,0.4021,1.21,6468.8679,64,33.4667,{"date":371,"open":372,"high":312,"low":373,"close":373,"change":374,"percent_change":375,"volume":376,"transactions":218,"vwap":377},"2026-09-01",33.365,33.3611,0.0011,0,389.1679,33.3727,{"date":379,"open":313,"high":313,"low":313,"close":313,"change":380,"percent_change":381,"volume":382,"transactions":191,"vwap":383},"2026-08-31",-0.0693,-0.21,348.1315,33.3563,{"date":385,"open":386,"high":386,"low":386,"close":386,"change":387,"percent_change":388,"volume":389,"transactions":390,"vwap":391},"2026-08-28",33.4293,-0.0315,-0.09,28.8679,19,33.4554,{"date":393,"open":394,"high":394,"low":394,"close":394,"change":395,"percent_change":396,"volume":397,"transactions":398,"vwap":399},"2026-08-27",33.4608,-0.2081,-0.62,482.8679,31,33.461,{"date":401,"open":402,"high":403,"low":404,"close":404,"change":405,"percent_change":406,"volume":407,"transactions":408,"vwap":409},"2026-08-26",33.715,33.73,33.6689,0.052,0.15,3335.8679,37,33.7259,{"date":411,"open":412,"high":412,"low":412,"close":412,"change":413,"percent_change":414,"volume":415,"transactions":250,"vwap":416},"2026-08-25",33.6169,-0.1857,-0.55,171.8679,33.5828,{"date":418,"open":419,"high":419,"low":419,"close":419,"change":420,"percent_change":421,"volume":422,"transactions":191,"vwap":423},"2026-08-24",33.8026,0.0726,0.22,49.1813,33.8104,{"date":425,"open":403,"high":403,"low":403,"close":403,"change":426,"percent_change":427,"volume":428,"transactions":343,"vwap":429},"2026-08-21",0.2979,0.89,286.808,33.7292,{"date":431,"open":432,"high":432,"low":432,"close":432,"change":433,"percent_change":434,"volume":435,"transactions":436,"vwap":437},"2026-08-20",33.4321,-0.0373,-0.11,19.0159,18,33.4439,{"date":439,"open":440,"high":440,"low":441,"close":441,"change":442,"percent_change":443,"volume":444,"transactions":445,"vwap":446},"2026-08-19",33.63,33.4694,0.0947,0.28,597.8679,34,33.6312,{"date":448,"open":449,"high":450,"low":451,"close":451,"change":452,"percent_change":453,"volume":454,"transactions":234,"vwap":455},"2026-08-18",33.43,33.4301,33.3747,0.079,0.24,334.8679,33.4261,{"date":457,"open":312,"high":312,"low":458,"close":458,"change":459,"percent_change":460,"volume":461,"transactions":462,"vwap":463},"2026-08-17",33.2957,-0.0858,-0.26,309.8919,27,33.3877,{"date":465,"open":312,"high":466,"low":312,"close":466,"change":467,"percent_change":468,"volume":469,"transactions":317,"vwap":470},"2026-08-14",33.3815,0.2257,0.68,128.0169,33.3591,{"date":472,"open":473,"high":474,"low":473,"close":474,"change":475,"percent_change":476,"volume":477,"transactions":288,"vwap":478},"2026-08-13",33.025,33.1558,0.2668,0.81,897.8679,33.0317,{"date":480,"open":481,"high":482,"low":481,"close":482,"change":483,"percent_change":130,"volume":484,"transactions":226,"vwap":485},"2026-08-12",32.825,32.889,0.0292,766.8679,32.8345,{"date":487,"open":488,"high":488,"low":488,"close":488,"change":489,"percent_change":307,"volume":490,"transactions":288,"vwap":491},"2026-08-11",32.8598,0.0198,161.8679,32.8762,{"date":493,"open":494,"high":495,"low":494,"close":495,"change":496,"percent_change":497,"volume":498,"transactions":499,"vwap":500},"2026-08-10",32.695,32.84,0.27,0.83,751.8239,69,32.7442,{"date":502,"open":503,"high":503,"low":504,"close":504,"change":51,"percent_change":100,"volume":505,"transactions":462,"vwap":506},"2026-08-07",32.58,32.57,740.8679,32.5644,{"date":508,"open":509,"high":509,"low":510,"close":510,"change":511,"percent_change":512,"volume":513,"transactions":514,"vwap":515},"2026-08-06",32.45,32.39,0.0068,0.02,17734.8679,137,32.4255,{"date":517,"open":518,"high":519,"low":518,"close":519,"change":520,"percent_change":381,"volume":521,"transactions":462,"vwap":522},"2026-08-05",32.35,32.3832,-0.0668,415.8679,32.37,{"date":524,"open":525,"high":509,"low":526,"close":509,"change":527,"percent_change":528,"volume":529,"transactions":530,"vwap":531},"2026-08-04",31.975,31.915,0.1839,0.57,1986.8979,56,32.2557,{"date":533,"open":534,"high":534,"low":534,"close":534,"change":535,"percent_change":307,"volume":536,"transactions":208,"vwap":537},"2026-08-03",32.2661,0.0181,251.0229,32.3092,{"date":539,"open":540,"high":541,"low":540,"close":542,"change":543,"percent_change":544,"volume":545,"transactions":546,"vwap":547},"2026-07-31",32.0486,32.25,32.248,-0.0452,-0.14,1675.8679,47,32.1903,{"date":549,"open":550,"high":551,"low":550,"close":551,"change":552,"percent_change":553,"volume":554,"transactions":555,"vwap":556},"2026-07-30",31.9999,32.2932,-0.0979,-0.3,294.8679,33,32.077,{"date":558,"open":504,"high":504,"low":559,"close":559,"change":560,"percent_change":561,"volume":562,"transactions":234,"vwap":563},"2026-07-29",32.3911,-0.0915,-0.28,319.8679,32.5422,{"date":565,"open":566,"high":566,"low":567,"close":567,"change":568,"percent_change":569,"volume":570,"transactions":555,"vwap":571},"2026-07-28",32.52,32.4826,0.5117,1.6,397.8679,32.4546,{"date":573,"open":574,"high":575,"low":574,"close":576,"change":577,"percent_change":578,"volume":579,"transactions":580,"vwap":581},"2026-07-27",31.97,31.99,31.9709,0.1943,0.61,901.9709,35,31.9748,{"date":583,"open":214,"high":214,"low":584,"close":584,"change":585,"percent_change":586,"volume":587,"transactions":343,"vwap":588},"2026-07-24",31.7766,0.3967,1.26,147.9519,31.8368,{"date":590,"open":591,"high":592,"low":591,"close":592,"change":593,"percent_change":265,"volume":594,"transactions":250,"vwap":595},"2026-07-23",31.355,31.3799,-0.2618,633.8679,31.3691,{"date":597,"open":598,"high":598,"low":598,"close":598,"change":599,"percent_change":600,"volume":601,"transactions":183,"vwap":602},"2026-07-22",31.6417,0.0456,0.14,83.8679,31.7402,{"date":604,"open":605,"high":606,"low":607,"close":606,"change":608,"percent_change":609,"volume":610,"transactions":325,"vwap":611},"2026-07-21",31.55,31.5961,31.5499,0.1439,0.46,427.8679,31.5447,{"date":613,"open":614,"high":614,"low":615,"close":615,"change":616,"percent_change":617,"volume":618,"transactions":580,"vwap":619},"2026-07-20",31.58,31.4522,-0.0837,-0.27,959.8679,31.5285,{"date":621,"open":622,"high":622,"low":622,"close":622,"change":623,"percent_change":434,"volume":624,"transactions":288,"vwap":625},"2026-07-17",31.5359,-0.0341,220.0259,31.6506,{"date":627,"open":628,"high":628,"low":628,"close":628,"change":629,"percent_change":630,"volume":631,"transactions":462,"vwap":632},"2026-07-16",31.57,0.5166,1.66,303.9709,31.5491,{"date":634,"open":635,"high":635,"low":635,"close":635,"change":636,"percent_change":637,"volume":638,"transactions":343,"vwap":639},"2026-07-15",31.0534,0.2641,0.86,60.9369,31.0276,{"date":641,"open":642,"high":642,"low":642,"close":642,"change":643,"percent_change":644,"volume":645,"transactions":250,"vwap":646},"2026-07-14",30.7893,-0.1806,-0.58,270.6672,30.8545,{"date":648,"open":649,"high":650,"low":649,"close":651,"change":652,"percent_change":653,"volume":654,"transactions":580,"vwap":655},"2026-07-13",30.93,30.99,30.9699,0.3109,1.01,2926.8679,30.9462,{"date":657,"open":658,"high":658,"low":658,"close":658,"change":659,"percent_change":660,"volume":661,"transactions":9,"vwap":658},"2026-07-10",30.659,0.225,0.74,100,{"date":663,"open":664,"high":665,"low":666,"close":666,"change":667,"percent_change":668,"volume":669,"transactions":9,"vwap":666},"2026-07-09",30.489,30.56,30.434,0.029,0.1,300,{"date":671,"open":672,"high":672,"low":672,"close":672,"change":673,"percent_change":85,"volume":661,"transactions":9,"vwap":672},"2026-07-08",30.405,-0.244,{"date":675,"open":676,"high":676,"low":676,"close":676,"change":166,"percent_change":37,"volume":661,"transactions":9,"vwap":676},"2026-07-07",30.649,{"date":678,"open":679,"high":679,"low":679,"close":679,"change":680,"percent_change":681,"volume":669,"transactions":9,"vwap":679},"2026-07-06",30.449,0.016,0.05,{"date":683,"open":684,"high":684,"low":684,"close":684,"change":685,"percent_change":686,"volume":669,"transactions":9,"vwap":684},"2026-07-02",30.433,0.419,1.4,{"date":688,"open":689,"high":689,"low":689,"close":689,"change":690,"percent_change":691,"volume":692,"transactions":9,"vwap":689},"2026-07-01",30.014,0.135,0.45,200,{"date":694,"open":695,"high":695,"low":695,"close":695,"change":696,"percent_change":206,"volume":661,"transactions":9,"vwap":695},"2026-06-30",29.879,-0.23,{"date":698,"open":699,"high":700,"low":699,"close":700,"change":701,"percent_change":553,"volume":702,"transactions":9,"vwap":700},"2026-06-29",30.1,30.109,-0.091,3400,{"date":704,"open":705,"high":706,"low":705,"close":706,"change":707,"percent_change":44,"volume":708,"transactions":9,"vwap":706},"2026-06-26",30.059999,30.2,0.259,1900,{"date":710,"open":711,"high":711,"low":711,"close":711,"change":712,"percent_change":609,"volume":669,"transactions":9,"vwap":711},"2026-06-25",29.941,0.137,{"date":714,"open":715,"high":715,"low":716,"close":716,"change":717,"percent_change":561,"volume":692,"transactions":9,"vwap":716},"2026-06-24",29.89,29.804,-0.084,{"date":719,"open":720,"high":721,"low":722,"close":722,"change":723,"percent_change":357,"volume":724,"transactions":9,"vwap":722},"2026-06-23",29.925,29.95,29.888,0.171,2400,{"date":726,"open":727,"high":728,"low":729,"close":730,"change":731,"percent_change":732,"volume":733,"transactions":9,"vwap":730},"2026-06-22",29.73,29.8,29.71,29.717,0.091,0.31,2100,{"date":735,"open":736,"high":736,"low":736,"close":736,"change":737,"percent_change":738,"volume":661,"transactions":9,"vwap":736},"2026-06-18",29.626,-0.231,-0.77,{"date":740,"open":741,"high":741,"low":742,"close":742,"change":743,"percent_change":744,"volume":745,"transactions":9,"vwap":742},"2026-06-17",30.31,29.857,-0.472,-1.56,1200,{"date":747,"open":748,"high":749,"low":748,"close":750,"change":751,"percent_change":434,"volume":752,"transactions":9,"vwap":750},"2026-06-16",29.81,30.41,30.329,-0.034,1500,{"date":754,"open":755,"high":755,"low":756,"close":756,"change":757,"percent_change":758,"volume":759,"transactions":9,"vwap":756},"2026-06-15",30.53,30.363,-0.358,-1.17,400,{"date":761,"open":762,"high":762,"low":762,"close":762,"change":763,"percent_change":198,"volume":692,"transactions":9,"vwap":762},"2026-06-12",30.721,0.196,{"date":765,"open":766,"high":767,"low":766,"close":767,"change":768,"percent_change":366,"volume":769,"transactions":9,"vwap":767},"2026-06-11",30.4,30.525,0.364,600,{"date":771,"open":772,"high":772,"low":772,"close":772,"change":434,"percent_change":773,"volume":174,"transactions":9,"vwap":772},"2026-06-10",30.161,-0.36,{"date":775,"open":776,"high":776,"low":776,"close":776,"change":777,"percent_change":778,"volume":669,"transactions":9,"vwap":776},"2026-06-09",30.271,0.167,0.55,{"date":780,"open":781,"high":781,"low":781,"close":781,"change":782,"percent_change":783,"volume":784,"transactions":9,"vwap":781},"2026-06-08",30.104,0.024,0.08,5600,{"date":786,"open":787,"high":787,"low":787,"close":787,"change":788,"percent_change":561,"volume":661,"transactions":9,"vwap":787},"2026-06-05",30.08,-0.085,{"date":790,"open":791,"high":791,"low":791,"close":791,"change":792,"percent_change":793,"volume":692,"transactions":9,"vwap":791},"2026-06-04",30.165,0.158,0.53,{"date":795,"open":705,"high":705,"low":796,"close":796,"change":797,"percent_change":798,"volume":692,"transactions":9,"vwap":796},"2026-06-03",30.007,-0.153,-0.51,{"date":800,"open":801,"high":802,"low":801,"close":802,"change":803,"percent_change":804,"volume":805,"transactions":9,"vwap":802},"2026-06-02",30.09,30.16,0.113,0.38,900,{"date":807,"open":699,"high":699,"low":808,"close":808,"change":809,"percent_change":421,"volume":692,"transactions":9,"vwap":808},"2026-06-01",30.047001,0.067,{"date":811,"open":812,"high":801,"low":813,"close":813,"change":814,"percent_change":815,"volume":174,"transactions":9,"vwap":813},"2026-05-29",30.02,29.98,-0.112,-0.37,{"date":817,"open":818,"high":819,"low":705,"close":819,"change":820,"percent_change":821,"volume":752,"transactions":9,"vwap":819},"2026-05-28",30.084999,30.091999,0.04,0.13,{"date":823,"open":824,"high":824,"low":824,"close":824,"change":825,"percent_change":826,"volume":692,"transactions":9,"vwap":824},"2026-05-27",30.052,-0.052,-0.17,{"date":828,"open":829,"high":829,"low":781,"close":781,"change":830,"percent_change":544,"volume":669,"transactions":9,"vwap":781},"2026-05-26",30.24,-0.043,{"date":832,"open":833,"high":833,"low":833,"close":833,"change":834,"percent_change":804,"volume":661,"transactions":9,"vwap":833},"2026-05-22",30.147,0.115,{"date":836,"open":837,"high":838,"low":721,"close":838,"change":839,"percent_change":840,"volume":841,"transactions":9,"vwap":838},"2026-05-21",29.96,30.032,-0.06,-0.2,700,{"date":843,"open":844,"high":819,"low":844,"close":819,"change":845,"percent_change":846,"volume":702,"transactions":9,"vwap":819},"2026-05-20",29.97,0.282,0.95,{"date":848,"open":748,"high":748,"low":748,"close":748,"change":544,"percent_change":240,"volume":661,"transactions":9,"vwap":748},"2026-05-19",{"date":850,"open":721,"high":721,"low":721,"close":721,"change":851,"percent_change":105,"volume":692,"transactions":9,"vwap":721},"2026-05-18",0.218,{"date":853,"open":727,"high":854,"low":727,"close":855,"change":856,"percent_change":257,"volume":857,"transactions":9,"vwap":855},"2026-05-15",29.737,29.732,-0.154,500,{"date":859,"open":860,"high":860,"low":860,"close":860,"change":861,"percent_change":862,"volume":661,"transactions":9,"vwap":860},"2026-05-14",29.886,0.132,0.44,{"date":864,"open":865,"high":865,"low":865,"close":865,"change":866,"percent_change":867,"volume":661,"transactions":9,"vwap":865},"2026-05-13",29.754,-0.127,-0.43,{"date":869,"open":870,"high":870,"low":870,"close":870,"change":871,"percent_change":286,"volume":661,"transactions":9,"vwap":870},"2026-05-12",29.881,0.141,{"date":873,"open":874,"high":874,"low":729,"close":875,"change":600,"percent_change":286,"volume":876,"transactions":9,"vwap":875},"2026-05-11",29.78,29.74,1100,{"date":878,"open":879,"high":880,"low":879,"close":881,"change":882,"percent_change":375,"volume":745,"transactions":9,"vwap":881},"2026-05-08",29.57,29.76,29.6,0.001,{"date":884,"open":885,"high":885,"low":886,"close":886,"change":887,"percent_change":888,"volume":669,"transactions":9,"vwap":886},"2026-05-07",29.64,29.599,-0.281,-0.94,{"date":890,"open":891,"high":891,"low":891,"close":891,"change":820,"percent_change":821,"volume":759,"transactions":9,"vwap":891},"2026-05-06",29.88,{"date":893,"open":894,"high":895,"low":894,"close":895,"change":896,"percent_change":897,"volume":898,"transactions":9,"vwap":895},"2026-05-05",29.83,29.84,0.099,0.33,1400,{"date":900,"open":729,"high":901,"low":902,"close":901,"change":903,"percent_change":904,"volume":905,"transactions":9,"vwap":901},"2026-05-04",29.741,29.7,-0.205,-0.68,4700,{"date":907,"open":908,"high":908,"low":909,"close":910,"change":911,"percent_change":912,"volume":708,"transactions":9,"vwap":910},"2026-05-01",30.07,29.92,29.946,-0.159,-0.53,{"date":914,"open":915,"high":915,"low":915,"close":915,"change":916,"percent_change":58,"volume":661,"transactions":9,"vwap":915},"2026-04-30",30.105,0.313,{"date":918,"open":919,"high":919,"low":919,"close":919,"change":920,"percent_change":820,"volume":661,"transactions":9,"vwap":919},"2026-04-29",29.792,0.013,{"date":922,"open":923,"high":923,"low":923,"close":923,"change":924,"percent_change":839,"volume":661,"transactions":9,"vwap":923},"2026-04-28",29.779,-0.018,{"date":926,"open":927,"high":928,"low":927,"close":928,"change":929,"percent_change":732,"volume":174,"transactions":9,"vwap":928},"2026-04-27",29.79,29.797,0.092,{"date":931,"open":728,"high":728,"low":932,"close":933,"change":216,"percent_change":934,"volume":935,"transactions":9,"vwap":933},"2026-04-24",29.68,29.705,-1.07,3100,{"date":937,"open":721,"high":938,"low":721,"close":938,"change":834,"percent_change":804,"volume":174,"transactions":9,"vwap":938},"2026-04-23",30.025,{"date":940,"open":941,"high":942,"low":941,"close":942,"change":943,"percent_change":166,"volume":944,"transactions":9,"vwap":942},"2026-04-22",29.86,29.91,0.059,4600,{"date":946,"open":705,"high":705,"low":947,"close":948,"change":924,"percent_change":839,"volume":876,"transactions":9,"vwap":948},"2026-04-21",29.85,29.851,{"date":950,"open":813,"high":813,"low":951,"close":951,"change":952,"percent_change":22,"volume":692,"transactions":9,"vwap":951},"2026-04-20",29.869,0.056,{"date":954,"open":955,"high":956,"low":955,"close":956,"change":957,"percent_change":958,"volume":857,"transactions":9,"vwap":956},"2026-04-17",29.69,29.813,0.143,0.48,{"date":960,"open":885,"high":961,"low":885,"close":961,"change":962,"percent_change":963,"volume":759,"transactions":9,"vwap":961},"2026-04-16",29.67,0.352,1.2,{"date":965,"open":966,"high":967,"low":968,"close":969,"change":814,"percent_change":323,"volume":970,"transactions":9,"vwap":969},"2026-04-15",29.25,29.39,29.23,29.318,4500,{"date":972,"open":973,"high":974,"low":975,"close":975,"change":388,"percent_change":553,"volume":976,"transactions":9,"vwap":975},"2026-04-14",29.44,29.47,29.43,1300,{"date":978,"open":968,"high":979,"low":980,"close":979,"change":981,"percent_change":982,"volume":983,"transactions":9,"vwap":979},"2026-04-13",29.52,29.21,0.245,0.84,800,{"date":985,"open":967,"high":967,"low":986,"close":986,"change":987,"percent_change":988,"volume":769,"transactions":9,"vwap":986},"2026-04-10",29.275,-0.275,-0.93,{"date":990,"open":991,"high":991,"low":991,"close":991,"change":992,"percent_change":307,"volume":669,"transactions":9,"vwap":991},"2026-04-09",29.55,0.017,{"date":994,"open":995,"high":995,"low":995,"close":995,"change":996,"percent_change":997,"volume":692,"transactions":9,"vwap":995},"2026-04-08",29.533,0.202,0.69,{"date":999,"open":975,"high":1000,"low":1001,"close":1001,"change":1002,"percent_change":381,"volume":1003,"transactions":9,"vwap":1001},"2026-04-07",29.5,29.331,-0.061,4400,{"date":1005,"open":1006,"high":1007,"low":1006,"close":1007,"change":1008,"percent_change":37,"volume":759,"transactions":9,"vwap":1007},"2026-04-06",29.2,29.392,0.192,{"date":1010,"open":1011,"high":1006,"low":1011,"close":1006,"change":1012,"percent_change":453,"volume":669,"transactions":9,"vwap":1006},"2026-04-02",29.049999,0.07,{"date":1014,"open":1015,"high":1016,"low":1017,"close":1018,"change":1019,"percent_change":421,"volume":708,"transactions":9,"vwap":1018},"2026-04-01",29.11,29.16,29.07,29.13,0.065,{"date":1021,"open":1011,"high":1022,"low":1023,"close":1022,"change":1024,"percent_change":1025,"volume":1026,"transactions":9,"vwap":1022},"2026-03-31",29.065001,28.95,0.366,1.28,1600,{"date":1028,"open":1029,"high":1029,"low":1030,"close":1031,"change":1002,"percent_change":381,"volume":898,"transactions":9,"vwap":1031},"2026-03-30",28.87,28.64,28.699,{"date":1033,"open":1034,"high":1035,"low":1036,"close":1036,"change":1037,"percent_change":1038,"volume":769,"transactions":9,"vwap":1036},"2026-03-27",28.88,28.91,28.76,-0.118,-0.41,{"date":1040,"open":1041,"high":1041,"low":1042,"close":1042,"change":1043,"percent_change":1044,"volume":805,"transactions":9,"vwap":1042},"2026-03-26",28.97,28.878,-0.002,-0.01,{"date":1046,"open":1029,"high":1034,"low":1047,"close":1034,"change":1048,"percent_change":804,"volume":174,"transactions":9,"vwap":1034},"2026-03-25",28.84,0.11,{"date":1050,"open":1051,"high":1051,"low":1051,"close":1051,"change":732,"percent_change":1052,"volume":841,"transactions":9,"vwap":1051},"2026-03-24",28.77,1.09,{"date":1054,"open":1055,"high":1055,"low":1056,"close":1056,"change":1057,"percent_change":1058,"volume":1059,"transactions":9,"vwap":1056},"2026-03-23",28.71,28.46,0.292,1.04,2700,{"date":1061,"open":1062,"high":1062,"low":1063,"close":1063,"change":1064,"percent_change":1065,"volume":841,"transactions":9,"vwap":1063},"2026-03-20",28.44,28.168,-0.439,-1.53,{"date":1067,"open":1068,"high":1068,"low":1069,"close":1069,"change":1070,"percent_change":1071,"volume":857,"transactions":9,"vwap":1069},"2026-03-19",28.65,28.607,-0.037,-0.13,{"date":1073,"open":1074,"high":1074,"low":1074,"close":1074,"change":1075,"percent_change":744,"volume":661,"transactions":9,"vwap":1074},"2026-03-18",28.644,-0.453,{"date":1077,"open":1078,"high":1078,"low":1078,"close":1078,"change":1079,"percent_change":862,"volume":692,"transactions":9,"vwap":1078},"2026-03-17",29.097,0.127,{"date":1081,"open":1082,"high":1083,"low":1082,"close":1041,"change":1048,"percent_change":804,"volume":1084,"transactions":9,"vwap":1041},"2026-03-16",28.5,29.14,3300,{"date":1086,"open":1087,"high":1087,"low":1088,"close":1088,"change":1089,"percent_change":1090,"volume":745,"transactions":9,"vwap":1088},"2026-03-13",28.96,28.86,-0.116,-0.4,{"date":1092,"open":1023,"high":1093,"low":1094,"close":1095,"change":1096,"percent_change":206,"volume":759,"transactions":9,"vwap":1095},"2026-03-12",29.27,28.94,28.976,-0.221,{"date":1098,"open":1099,"high":1099,"low":1099,"close":1099,"change":1100,"percent_change":681,"volume":661,"transactions":9,"vwap":1099},"2026-03-11",29.197,0.014,{"date":1102,"open":1103,"high":1104,"low":1105,"close":1105,"change":1106,"percent_change":738,"volume":669,"transactions":9,"vwap":1105},"2026-03-10",29.46,29.474,29.183,-0.226,{"date":1108,"open":1109,"high":1110,"low":1109,"close":1111,"change":903,"percent_change":224,"volume":841,"transactions":9,"vwap":1111},"2026-03-09",29.08,29.45,29.409,{"date":1113,"open":1114,"high":1114,"low":1114,"close":1114,"change":1115,"percent_change":1116,"volume":661,"transactions":9,"vwap":1114},"2026-03-06",29.614,-0.292,-0.98,{"date":1118,"open":1119,"high":1120,"low":1121,"close":1120,"change":1122,"percent_change":85,"volume":733,"transactions":9,"vwap":1120},"2026-03-05",29.87,29.906,29.82,-0.242,{"date":1124,"open":1125,"high":1126,"low":1125,"close":1126,"change":1127,"percent_change":578,"volume":759,"transactions":9,"vwap":1126},"2026-03-04",30.11,30.148,0.182,{"date":1129,"open":1130,"high":1131,"low":1130,"close":1131,"change":1132,"percent_change":1116,"volume":857,"transactions":9,"vwap":1131},"2026-03-03",29.51,29.966,-0.298,{"date":1134,"open":721,"high":1135,"low":721,"close":1135,"change":1136,"percent_change":1137,"volume":759,"transactions":9,"vwap":1135},"2026-03-02",30.264,0.123,0.41,{"date":1139,"open":1140,"high":1141,"low":1140,"close":1141,"change":1002,"percent_change":840,"volume":692,"transactions":9,"vwap":1141},"2026-02-27",29.99,30.141,{"date":1143,"open":1144,"high":1145,"low":812,"close":1145,"change":1146,"percent_change":1147,"volume":805,"transactions":9,"vwap":1145},"2026-02-26",30.063,30.202,0.163,0.54,{"date":1149,"open":1150,"high":1151,"low":1150,"close":1151,"change":1152,"percent_change":1153,"volume":841,"transactions":9,"vwap":1151},"2026-02-25",30.0049992,30.039,-0.151,-0.5,{"date":1155,"open":1156,"high":1156,"low":1156,"close":1156,"change":803,"percent_change":804,"volume":661,"transactions":9,"vwap":1156},"2026-02-24",30.19,{"date":1158,"open":812,"high":1159,"low":812,"close":1159,"change":1160,"percent_change":1161,"volume":857,"transactions":9,"vwap":1159},"2026-02-23",30.077,-0.342,-1.12,{"date":1163,"open":1164,"high":1164,"low":1164,"close":1164,"change":1165,"percent_change":1147,"volume":692,"transactions":9,"vwap":1164},"2026-02-20",30.419,0.162,{"date":1167,"open":741,"high":741,"low":1168,"close":1169,"change":1170,"percent_change":1171,"volume":174,"transactions":9,"vwap":1169},"2026-02-19",30.204,30.257,-0.217,-0.71,{"date":1173,"open":766,"high":1174,"low":1175,"close":1174,"change":406,"percent_change":1176,"volume":857,"transactions":9,"vwap":1174},"2026-02-18",30.474,30.395,0.49,{"date":1178,"open":1179,"high":1180,"low":1181,"close":1182,"change":1183,"percent_change":1090,"volume":1184,"transactions":9,"vwap":1182},"2026-02-17",30.23,30.472,30.125,30.324,-0.121,8400,{"date":1186,"open":755,"high":755,"low":1187,"close":1187,"change":1188,"percent_change":198,"volume":857,"transactions":9,"vwap":1187},"2026-02-13",30.445,0.194,{"date":1190,"open":1191,"high":766,"low":1192,"close":1193,"change":1194,"percent_change":1195,"volume":841,"transactions":9,"vwap":1193},"2026-02-12",30.3,30.21,30.251,-0.465,-1.51,{"date":1197,"open":1198,"high":1199,"low":1198,"close":1199,"change":1200,"percent_change":1201,"volume":692,"transactions":9,"vwap":1199},"2026-02-11",30.52,30.716,0.327,1.08,{"date":1203,"open":1204,"high":1205,"low":1206,"close":1205,"change":1207,"percent_change":1208,"volume":898,"transactions":9,"vwap":1205},"2026-02-10",30.35,30.389,30.28,0.157,0.52,{"date":1210,"open":1211,"high":1211,"low":1212,"close":1212,"change":1213,"percent_change":140,"volume":841,"transactions":9,"vwap":1212},"2026-02-09",30.369,30.232,-0.104,{"date":1215,"open":1216,"high":1216,"low":1216,"close":1216,"change":1217,"percent_change":1218,"volume":661,"transactions":9,"vwap":1216},"2026-02-06",30.336,0.572,1.92,{"date":1220,"open":1221,"high":894,"low":1222,"close":1222,"change":1223,"percent_change":257,"volume":174,"transactions":9,"vwap":1222},"2026-02-05",29.828,29.764,-0.157,{"date":1225,"open":1226,"high":1226,"low":1226,"close":1226,"change":1227,"percent_change":1228,"volume":669,"transactions":9,"vwap":1226},"2026-02-04",29.921,0.432,1.46,{"date":1230,"open":1231,"high":1231,"low":1231,"close":1231,"change":1232,"percent_change":1233,"volume":692,"transactions":9,"vwap":1231},"2026-02-03",29.489,0.359,1.23,{"date":1235,"open":1018,"high":1018,"low":1018,"close":1018,"change":1236,"percent_change":1237,"volume":174,"transactions":9,"vwap":1018},"2026-02-02",0.226,0.78,{"date":1239,"open":1240,"high":1241,"low":1240,"close":1241,"change":1242,"percent_change":1243,"volume":1244,"transactions":9,"vwap":1241},"2026-01-30",28.72,28.904,-0.036,-0.12,2000,{"date":1246,"open":1035,"high":1094,"low":1035,"close":1094,"change":1247,"percent_change":1248,"volume":669,"transactions":9,"vwap":1094},"2026-01-29",0.17,0.59,{"date":1250,"open":1251,"high":1251,"low":1036,"close":1051,"change":1252,"percent_change":1253,"volume":174,"transactions":9,"vwap":1051},"2026-01-28",28.78,-0.022,-0.08,{"date":1255,"open":1256,"high":1256,"low":1257,"close":1257,"change":920,"percent_change":681,"volume":661,"transactions":9,"vwap":1257},"2026-01-27",28.83,28.792,{"date":1259,"open":1051,"high":1260,"low":1051,"close":1261,"change":1262,"percent_change":783,"volume":857,"transactions":9,"vwap":1261},"2026-01-26",28.8,28.779,0.022,{"date":1264,"open":1265,"high":1265,"low":1265,"close":1265,"change":1266,"percent_change":1267,"volume":669,"transactions":9,"vwap":1265},"2026-01-23",28.757,-0.133,-0.46,{"date":1269,"open":1270,"high":1271,"low":1272,"close":1272,"change":1044,"percent_change":1273,"volume":983,"transactions":9,"vwap":1272},"2026-01-22",28.93,29.01,28.89,-0.03,{"date":1275,"open":1036,"high":1276,"low":1277,"close":1276,"change":1278,"percent_change":569,"volume":805,"transactions":9,"vwap":1276},"2026-01-21",28.9,28.75,0.455,{"date":1280,"open":1281,"high":1030,"low":1282,"close":1283,"change":1284,"percent_change":1285,"volume":1286,"transactions":9,"vwap":1283},"2026-01-20",28.515,28.43,28.445,-0.301,-1.05,1700,{"date":1288,"open":1047,"high":1088,"low":1289,"close":1290,"change":1115,"percent_change":1291,"volume":724,"transactions":9,"vwap":1290},"2026-01-16",28.74,28.746,-1.01,{"date":1293,"open":1294,"high":1295,"low":1294,"close":1296,"change":406,"percent_change":1208,"volume":708,"transactions":9,"vwap":1296},"2026-01-15",29.00099945,29.059999,29.038,{"date":1298,"open":1272,"high":1094,"low":1299,"close":1299,"change":1300,"percent_change":1301,"volume":1302,"transactions":9,"vwap":1299},"2026-01-14",28.888,0.276,0.96,2300,{"date":1304,"open":1036,"high":1036,"low":1305,"close":1305,"change":1306,"percent_change":1307,"volume":983,"transactions":9,"vwap":1305},"2026-01-13",28.612,-0.044,-0.15,{"date":1309,"open":1310,"high":1310,"low":1311,"close":1311,"change":1242,"percent_change":1071,"volume":692,"transactions":9,"vwap":1311},"2026-01-12",28.66,28.656,{"date":1313,"open":1016,"high":1016,"low":1068,"close":1314,"change":1315,"percent_change":1316,"volume":752,"transactions":9,"vwap":1314},"2026-01-09",28.692,0.112,0.39,{"date":1318,"open":1319,"high":1319,"low":1319,"close":1319,"change":1320,"percent_change":1321,"volume":692,"transactions":9,"vwap":1319},"2026-01-08",28.58,0.413,1.47,{"date":1323,"open":1324,"high":1324,"low":1325,"close":1325,"change":1326,"percent_change":1327,"volume":759,"transactions":9,"vwap":1325},"2026-01-07",28.32,28.167,-0.327,-1.15,{"date":1329,"open":1330,"high":1330,"low":1331,"close":1331,"change":1332,"percent_change":1333,"volume":857,"transactions":9,"vwap":1331},"2026-01-06",28.54,28.494,0.074,0.26,{"date":1335,"open":1336,"high":1336,"low":1336,"close":1336,"change":1337,"percent_change":1338,"volume":983,"transactions":9,"vwap":1336},"2026-01-05",28.42,0.371,1.32,{"date":1340,"open":1341,"high":1342,"low":1341,"close":1342,"change":1343,"percent_change":1344,"volume":759,"transactions":9,"vwap":1342},"2026-01-02",28.040001,28.049,0.211,0.76,{"date":1346,"open":1347,"high":1348,"low":1349,"close":1349,"change":1350,"percent_change":1351,"volume":759,"transactions":9,"vwap":1349},"2025-12-31",27.898,27.92,27.838,-0.209,-0.75,{"date":1353,"open":1354,"high":1355,"low":1356,"close":1356,"change":1357,"percent_change":1358,"volume":174,"transactions":9,"vwap":1356},"2025-12-30",28.09,28.1,28.047001,-0.046,-0.16,{"date":1360,"open":1361,"high":1362,"low":1361,"close":1362,"change":388,"percent_change":216,"volume":692,"transactions":9,"vwap":1362},"2025-12-29",28.08,28.093,{"date":1364,"open":1365,"high":1365,"low":1365,"close":1365,"change":1366,"percent_change":1044,"volume":692,"transactions":9,"vwap":1365},"2025-12-26",28.183,-0.003,{"date":1368,"open":1369,"high":1369,"low":1369,"close":1369,"change":1370,"percent_change":897,"volume":661,"transactions":9,"vwap":1369},"2025-12-24",28.186,0.094,{"date":1372,"open":1355,"high":1355,"low":1373,"close":1373,"change":1374,"percent_change":840,"volume":983,"transactions":9,"vwap":1373},"2025-12-23",28.091999,-0.056,{"date":1376,"open":1377,"high":1378,"low":1379,"close":1380,"change":1381,"percent_change":1382,"volume":898,"transactions":9,"vwap":1380},"2025-12-22",28.17,28.19,28.14,28.148,0.105,0.37,{"date":1384,"open":1385,"high":1385,"low":1385,"close":1385,"change":952,"percent_change":166,"volume":759,"transactions":9,"vwap":1385},"2025-12-19",28.042999,{"date":1387,"open":1388,"high":1388,"low":1388,"close":1388,"change":1389,"percent_change":1390,"volume":661,"transactions":9,"vwap":1388},"2025-12-18",27.987,-0.283,-1,{"date":1392,"open":1393,"high":1393,"low":1393,"close":1393,"change":681,"percent_change":51,"volume":759,"transactions":9,"vwap":1393},"2025-12-17",28.27,{"date":1395,"open":1396,"high":1396,"low":1397,"close":1397,"change":1398,"percent_change":1399,"volume":898,"transactions":9,"vwap":1397},"2025-12-16",28.35,28.22,-0.234,-0.82,{"date":1401,"open":1402,"high":1403,"low":1282,"close":1404,"change":920,"percent_change":681,"volume":1302,"transactions":9,"vwap":1404},"2025-12-15",28.45,28.49,28.454,{"date":1406,"open":1407,"high":1407,"low":1407,"close":1407,"change":1408,"percent_change":86,"volume":692,"transactions":9,"vwap":1407},"2025-12-12",28.441,-0.069,{"date":1410,"open":1411,"high":1411,"low":1411,"close":1411,"change":1412,"percent_change":1413,"volume":692,"transactions":9,"vwap":1411},"2025-12-11",28.51,0.291,1.03,{"date":1415,"open":1416,"high":1417,"low":1416,"close":1417,"change":1418,"percent_change":1419,"volume":669,"transactions":9,"vwap":1417},"2025-12-10",28.059999,28.219,0.505,1.82,{"date":1421,"open":1422,"high":1422,"low":1423,"close":1423,"change":1424,"percent_change":1048,"volume":983,"transactions":9,"vwap":1423},"2025-12-09",27.76,27.714,0.031,{"date":1426,"open":1427,"high":1428,"low":1427,"close":1429,"change":1430,"percent_change":773,"volume":857,"transactions":9,"vwap":1429},"2025-12-08",27.27,27.72,27.683,-0.101,{"date":1432,"open":1348,"high":1433,"low":1434,"close":1434,"change":1435,"percent_change":1436,"volume":898,"transactions":9,"vwap":1434},"2025-12-05",27.93,27.784,-0.029,-0.1,{"date":1438,"open":1439,"high":1440,"low":1439,"close":1441,"change":992,"percent_change":307,"volume":1442,"transactions":9,"vwap":1441},"2025-12-04",27.8,27.83,27.813,2500,{"date":1444,"open":1440,"high":1440,"low":1445,"close":1445,"change":1079,"percent_change":609,"volume":759,"transactions":9,"vwap":1445},"2025-12-03",27.796,{"date":1447,"open":1448,"high":1449,"low":1448,"close":1450,"change":1451,"percent_change":1452,"volume":841,"transactions":9,"vwap":1450},"2025-12-02",27.59,27.722,27.669,-0.068,-0.25,{"date":1454,"open":1455,"high":1455,"low":1456,"close":1456,"change":1457,"percent_change":381,"volume":769,"transactions":9,"vwap":1456},"2025-12-01",27.87,27.737,-0.057,{"date":1459,"open":1460,"high":1460,"low":1460,"close":1460,"change":1461,"percent_change":1316,"volume":661,"transactions":9,"vwap":1460},"2025-11-28",27.794,0.108,{"date":1463,"open":1464,"high":1464,"low":1464,"close":1464,"change":406,"percent_change":1147,"volume":661,"transactions":9,"vwap":1464},"2025-11-26",27.686,{"date":1466,"open":1467,"high":1467,"low":1468,"close":1468,"change":804,"percent_change":686,"volume":1469,"transactions":9,"vwap":1468},"2025-11-25",27.56,27.536,2600,{"date":1471,"open":1472,"high":1472,"low":1473,"close":1473,"change":1474,"percent_change":315,"volume":692,"transactions":9,"vwap":1473},"2025-11-24",27.18,27.156,0.134,{"date":1476,"open":1477,"high":1477,"low":1478,"close":1478,"change":1479,"percent_change":1480,"volume":759,"transactions":9,"vwap":1478},"2025-11-21",27.139,27.021999,0.512,1.93,{"date":1482,"open":1483,"high":1483,"low":1483,"close":1483,"change":1452,"percent_change":988,"volume":661,"transactions":9,"vwap":1483},"2025-11-20",26.51,{"date":1485,"open":1486,"high":1486,"low":1486,"close":1486,"change":1487,"percent_change":798,"volume":759,"transactions":9,"vwap":1486},"2025-11-19",26.76,-0.137,{"date":1489,"open":1490,"high":1491,"low":1492,"close":1492,"change":1493,"percent_change":1494,"volume":983,"transactions":9,"vwap":1492},"2025-11-18",26.93,26.95,26.897,0.136,0.51,{"date":1496,"open":1497,"high":1497,"low":1497,"close":1497,"change":1498,"percent_change":1499,"volume":661,"transactions":9,"vwap":1497},"2025-11-17",26.761,-0.45,-1.65,{"date":1501,"open":1502,"high":1502,"low":1502,"close":1502,"change":1503,"percent_change":248,"volume":661,"transactions":9,"vwap":1502},"2025-11-14",27.211,-0.095,{"date":1505,"open":1506,"high":1506,"low":1507,"close":1507,"change":1132,"percent_change":1508,"volume":708,"transactions":9,"vwap":1507},"2025-11-13",27.42,27.306,-1.08,{"date":1510,"open":1511,"high":1511,"low":1511,"close":1511,"change":1188,"percent_change":1512,"volume":692,"transactions":9,"vwap":1511},"2025-11-12",27.604,0.71,{"date":1514,"open":1515,"high":1516,"low":1515,"close":1517,"change":1518,"percent_change":468,"volume":769,"transactions":9,"vwap":1517},"2025-11-11",27.4,27.48,27.41,0.186,{"date":1520,"open":1521,"high":1521,"low":1521,"close":1521,"change":861,"percent_change":1176,"volume":661,"transactions":9,"vwap":1521},"2025-11-10",27.224,{"date":1523,"open":1524,"high":1524,"low":1524,"close":1524,"change":1525,"percent_change":982,"volume":661,"transactions":9,"vwap":1524},"2025-11-07",27.091999,0.227,{"date":1527,"open":1528,"high":1528,"low":1529,"close":1529,"change":1530,"percent_change":773,"volume":857,"transactions":9,"vwap":1529},"2025-11-06",26.89,26.865,-0.098,{"date":1532,"open":1533,"high":1533,"low":1533,"close":1533,"change":1534,"percent_change":1535,"volume":661,"transactions":9,"vwap":1533},"2025-11-05",26.963,0.175,0.65,{"date":1537,"open":1538,"high":1538,"low":1538,"close":1538,"change":788,"percent_change":216,"volume":661,"transactions":9,"vwap":1538},"2025-11-04",26.788,{"date":1540,"open":1541,"high":1542,"low":1541,"close":1543,"change":1544,"percent_change":798,"volume":769,"transactions":9,"vwap":1543},"2025-11-03",26.804,26.88,26.873,-0.139,{"date":1546,"open":1547,"high":1548,"low":1547,"close":1548,"change":1549,"percent_change":1550,"volume":174,"transactions":9,"vwap":1548},"2025-10-31",26.801,27.011999,0.043,0.16,{"date":1552,"open":1553,"high":1553,"low":1553,"close":1553,"change":1554,"percent_change":265,"volume":692,"transactions":9,"vwap":1553},"2025-10-30",26.969,-0.227,{"date":1556,"open":1557,"high":1557,"low":1558,"close":1558,"change":1358,"percent_change":644,"volume":692,"transactions":9,"vwap":1558},"2025-10-29",27.32,27.196,{"date":1560,"open":1561,"high":1561,"low":1561,"close":1561,"change":1562,"percent_change":1563,"volume":661,"transactions":9,"vwap":1561},"2025-10-28",27.356,-0.053,-0.19,{"date":1565,"open":1566,"high":1567,"low":1566,"close":1567,"change":130,"percent_change":897,"volume":692,"transactions":9,"vwap":1567},"2025-10-27",27.34,27.409,{"date":1569,"open":1570,"high":1570,"low":1571,"close":1571,"change":731,"percent_change":897,"volume":174,"transactions":9,"vwap":1571},"2025-10-24",27.43,27.319,{"date":1573,"open":1574,"high":1575,"low":1574,"close":1575,"change":731,"percent_change":189,"volume":692,"transactions":9,"vwap":1575},"2025-10-23",26.72,27.228,{"date":1577,"open":1578,"high":1578,"low":1578,"close":1578,"change":1579,"percent_change":696,"volume":661,"transactions":9,"vwap":1578},"2025-10-22",27.137,-0.062,{"date":1581,"open":1582,"high":1583,"low":1582,"close":1584,"change":1585,"percent_change":1382,"volume":857,"transactions":9,"vwap":1584},"2025-10-21",26.6,27.24,27.199,0.101,{"date":1587,"open":1588,"high":1589,"low":1588,"close":1589,"change":1590,"percent_change":1591,"volume":876,"transactions":9,"vwap":1589},"2025-10-20",26.997,27.098,0.264,0.98,{"date":1593,"open":1594,"high":1594,"low":1595,"close":1596,"change":1597,"percent_change":315,"volume":692,"transactions":9,"vwap":1596},"2025-10-17",26.835,26.74,26.834,0.133,{"date":1599,"open":1600,"high":1601,"low":1602,"close":1603,"change":1090,"percent_change":1604,"volume":1605,"transactions":9,"vwap":1603},"2025-10-16",26.77,26.986,26.65,26.701,-1.48,1800,{"date":1607,"open":1608,"high":1608,"low":1609,"close":1610,"change":1611,"percent_change":1612,"volume":983,"transactions":9,"vwap":1610},"2025-10-15",27.17,27.059999,27.101,-0.083,-0.31,{"date":1614,"open":1615,"high":1616,"low":1615,"close":1617,"change":1618,"percent_change":1321,"volume":769,"transactions":9,"vwap":1617},"2025-10-14",26.96,27.243,27.184,0.395,{"date":1620,"open":25,"high":1621,"low":25,"close":1621,"change":1622,"percent_change":161,"volume":759,"transactions":9,"vwap":1621},"2025-10-13",26.789,0.233,{"date":1624,"open":1625,"high":1626,"low":1627,"close":1627,"change":1628,"percent_change":1629,"volume":708,"transactions":9,"vwap":1627},"2025-10-10",26.8,26.902,26.556,-0.588,-2.17,{"date":1631,"open":1609,"high":1632,"low":1609,"close":1633,"change":1634,"percent_change":1635,"volume":841,"transactions":9,"vwap":1633},"2025-10-09",27.31,27.144,-0.305,-1.11,{"date":1637,"open":1638,"high":1638,"low":1639,"close":1639,"change":1640,"percent_change":216,"volume":976,"transactions":9,"vwap":1639},"2025-10-08",27.51,27.449,-0.089,{"date":1642,"open":1643,"high":1644,"low":1643,"close":1645,"change":1451,"percent_change":1452,"volume":669,"transactions":9,"vwap":1645},"2025-10-07",27.19,27.545,27.538,{"date":1647,"open":1648,"high":1648,"low":1648,"close":1648,"change":1649,"percent_change":1650,"volume":661,"transactions":9,"vwap":1648},"2025-10-06",27.606,-0.136,-0.49,{"date":1652,"open":1653,"high":1653,"low":1653,"close":1653,"change":1654,"percent_change":1382,"volume":661,"transactions":9,"vwap":1653},"2025-10-03",27.742,0.102,{"date":1656,"open":1657,"high":1657,"low":1657,"close":1657,"change":1658,"percent_change":600,"volume":661,"transactions":9,"vwap":1657},"2025-10-02",27.64,0.038,{"date":1660,"open":1661,"high":1661,"low":1661,"close":1661,"change":1662,"percent_change":460,"volume":692,"transactions":9,"vwap":1661},"2025-10-01",27.602,-0.071,{"date":1664,"open":1665,"high":1666,"low":1665,"close":1666,"change":1667,"percent_change":1668,"volume":759,"transactions":9,"vwap":1666},"2025-09-30",27.6,27.673,0.032,0.12,{"date":1670,"open":1515,"high":1671,"low":1515,"close":1671,"change":1672,"percent_change":1243,"volume":857,"transactions":9,"vwap":1671},"2025-09-29",27.641,-0.033,{"date":1674,"open":1675,"high":1676,"low":1677,"close":1676,"change":1678,"percent_change":1679,"volume":174,"transactions":9,"vwap":1676},"2025-09-26",27.65,27.674,27.637,0.312,1.14,{"date":1681,"open":1682,"high":1682,"low":1682,"close":1682,"change":797,"percent_change":1683,"volume":661,"transactions":9,"vwap":1682},"2025-09-25",27.362,-0.56,{"date":1685,"open":1686,"high":1686,"low":1687,"close":1687,"change":1585,"percent_change":1382,"volume":759,"transactions":9,"vwap":1687},"2025-09-24",27.55,27.515,{"date":1689,"open":1690,"high":1690,"low":1690,"close":1690,"change":1012,"percent_change":1333,"volume":661,"transactions":9,"vwap":1690},"2025-09-23",27.414,{"date":1692,"open":1693,"high":1693,"low":1693,"close":1693,"change":1694,"percent_change":1695,"volume":857,"transactions":9,"vwap":1693},"2025-09-22",27.344,-0.013,-0.05,{"date":1697,"open":1698,"high":1698,"low":1698,"close":1698,"change":1699,"percent_change":696,"volume":692,"transactions":9,"vwap":1698},"2025-09-19",27.357,-0.063,{"date":1701,"open":1702,"high":1506,"low":1702,"close":1506,"change":1703,"percent_change":1012,"volume":1302,"transactions":9,"vwap":1506},"2025-09-18",27.35,0.019,{"date":1705,"open":1706,"high":1706,"low":1707,"close":1707,"change":1019,"percent_change":453,"volume":669,"transactions":9,"vwap":1707},"2025-09-17",27.519,27.401,{"date":1709,"open":1710,"high":1710,"low":1710,"close":1710,"change":1213,"percent_change":323,"volume":661,"transactions":9,"vwap":1710},"2025-09-16",27.336,{"date":1712,"open":1638,"high":1638,"low":1713,"close":1713,"change":1714,"percent_change":1267,"volume":759,"transactions":9,"vwap":1713},"2025-09-15",27.44,-0.126,{"date":1716,"open":1717,"high":1717,"low":1717,"close":1717,"change":1350,"percent_change":1351,"volume":661,"transactions":9,"vwap":1717},"2025-09-12",27.566,{"date":1719,"open":1720,"high":1720,"low":1720,"close":1720,"change":1721,"percent_change":1722,"volume":661,"transactions":9,"vwap":1720},"2025-09-11",27.775,0.344,1.25,{"date":1724,"open":1725,"high":1726,"low":1725,"close":1726,"change":1695,"percent_change":1727,"volume":857,"transactions":9,"vwap":1726},"2025-09-10",27.288,27.431,-0.18,{"date":1729,"open":1730,"high":1730,"low":1730,"close":1730,"change":1530,"percent_change":773,"volume":661,"transactions":9,"vwap":1730},"2025-09-09",27.481,{"date":1732,"open":1733,"high":1733,"low":1733,"close":1733,"change":1734,"percent_change":561,"volume":661,"transactions":9,"vwap":1733},"2025-09-08",27.579,-0.078,{"date":1736,"open":1657,"high":1737,"low":1657,"close":1737,"change":1262,"percent_change":783,"volume":692,"transactions":9,"vwap":1737},"2025-09-05",27.657,{"date":1739,"open":1740,"high":1740,"low":1740,"close":1740,"change":1741,"percent_change":1591,"volume":661,"transactions":9,"vwap":1740},"2025-09-04",27.635,0.267,{"date":1743,"open":1571,"high":1744,"low":1571,"close":1744,"change":1745,"percent_change":1253,"volume":769,"transactions":9,"vwap":1744},"2025-09-03",27.368,-0.023,{"date":1747,"open":1748,"high":1748,"low":1748,"close":1748,"change":856,"percent_change":1683,"volume":661,"transactions":9,"vwap":1748},"2025-09-02",27.391,{"date":1750,"open":1751,"high":1644,"low":1751,"close":1644,"change":1752,"percent_change":1247,"volume":692,"transactions":9,"vwap":1644},"2025-08-29",27.525,0.046,{"date":1754,"open":1755,"high":1755,"low":1755,"close":1755,"change":1756,"percent_change":381,"volume":661,"transactions":9,"vwap":1755},"2025-08-28",27.499,-0.058,{"date":1758,"open":1759,"high":1759,"low":1759,"close":1759,"change":1760,"percent_change":1761,"volume":661,"transactions":9,"vwap":1759},"2025-08-27",27.557,0.117,0.43,{"date":1763,"open":1713,"high":1713,"low":1713,"close":1713,"change":1764,"percent_change":840,"volume":661,"transactions":9,"vwap":1713},"2025-08-26",-0.055,{"date":1766,"open":1767,"high":1767,"low":1768,"close":1768,"change":1769,"percent_change":86,"volume":759,"transactions":9,"vwap":1768},"2025-08-25",27.52,27.495,-0.066,{"date":1771,"open":1772,"high":1772,"low":1772,"close":1772,"change":1773,"percent_change":1774,"volume":661,"transactions":9,"vwap":1772},"2025-08-22",27.561,0.555,2.06,{"date":1776,"open":1609,"high":1609,"low":1777,"close":1777,"change":1778,"percent_change":388,"volume":857,"transactions":9,"vwap":1777},"2025-08-21",27.0060005,-0.025,{"date":1780,"open":1781,"high":1781,"low":1781,"close":1781,"change":452,"percent_change":1782,"volume":661,"transactions":9,"vwap":1781},"2025-08-20",27.031,0.29,{"date":1784,"open":1491,"high":1785,"low":1491,"close":1785,"change":1315,"percent_change":1786,"volume":661,"transactions":9,"vwap":1785},"2025-08-19",26.952,0.42,{"date":1788,"open":1789,"high":1789,"low":1789,"close":1789,"change":1790,"percent_change":1307,"volume":692,"transactions":9,"vwap":1789},"2025-08-18",26.84,-0.041,{"date":1792,"open":1793,"high":1794,"low":1795,"close":1795,"change":839,"percent_change":1796,"volume":983,"transactions":9,"vwap":1795},"2025-08-15",26.946,26.97,26.881,-0.22,{"date":1798,"open":1799,"high":1799,"low":1799,"close":1799,"change":388,"percent_change":1800,"volume":692,"transactions":9,"vwap":1799},"2025-08-14",26.941,-0.33,{"date":1802,"open":1781,"high":1781,"low":1781,"close":1781,"change":1803,"percent_change":630,"volume":661,"transactions":9,"vwap":1781},"2025-08-13",0.442,{"date":1805,"open":1806,"high":1806,"low":1806,"close":1806,"change":1807,"percent_change":1228,"volume":661,"transactions":9,"vwap":1806},"2025-08-12",26.589,0.382,{"date":1809,"open":1810,"high":1811,"low":1810,"close":1811,"change":1306,"percent_change":826,"volume":669,"transactions":9,"vwap":1811},"2025-08-11",26.17,26.207,{"date":1813,"open":1814,"high":1814,"low":1814,"close":1814,"change":1550,"percent_change":578,"volume":661,"transactions":9,"vwap":1814},"2025-08-08",26.251,{"date":1816,"open":1817,"high":1818,"low":1817,"close":1818,"change":1819,"percent_change":1820,"volume":692,"transactions":9,"vwap":1818},"2025-08-07",26.040001,26.091,-0.111,-0.42,{"date":1822,"open":25,"high":25,"low":1823,"close":1823,"change":1778,"percent_change":1436,"volume":692,"transactions":9,"vwap":1823},"2025-08-06",26.202,{"date":1825,"open":1826,"high":1826,"low":1826,"close":1826,"change":820,"percent_change":406,"volume":661,"transactions":9,"vwap":1826},"2025-08-05",26.227,{"date":1828,"open":1829,"high":1829,"low":1829,"close":1829,"change":1830,"percent_change":1201,"volume":661,"transactions":9,"vwap":1829},"2025-08-04",26.187,0.281,{"date":1832,"open":1833,"high":1833,"low":1833,"close":1833,"change":1834,"percent_change":1835,"volume":661,"transactions":9,"vwap":1833},"2025-08-01",25.906,-0.335,-1.28,{"date":1837,"open":1838,"high":1838,"low":1839,"close":1839,"change":1840,"percent_change":1436,"volume":669,"transactions":9,"vwap":1839},"2025-07-31",26.42,26.241,-0.027,{"date":1842,"open":1843,"high":1843,"low":1843,"close":1843,"change":1844,"percent_change":758,"volume":661,"transactions":9,"vwap":1843},"2025-07-30",26.268,-0.312,{"date":1846,"open":1847,"high":1847,"low":1848,"close":1848,"change":1790,"percent_change":1307,"volume":692,"transactions":9,"vwap":1848},"2025-07-29",26.62,26.58,{"date":1850,"open":1851,"high":1851,"low":1852,"close":1852,"change":1853,"percent_change":350,"volume":1854,"transactions":9,"vwap":1852},"2025-07-28",26.7,26.621,-0.162,3800,{"date":1856,"open":1625,"high":1625,"low":1857,"close":1857,"change":1858,"percent_change":528,"volume":692,"transactions":9,"vwap":1857},"2025-07-25",26.783,0.153,{"date":1860,"open":1861,"high":1861,"low":1861,"close":1861,"change":1862,"percent_change":1863,"volume":661,"transactions":9,"vwap":1861},"2025-07-24",26.63,-0.432,-1.6,{"date":1865,"open":1866,"high":1866,"low":1866,"close":1866,"change":1867,"percent_change":1868,"volume":661,"transactions":9,"vwap":1866},"2025-07-23",27.062,0.274,1.02,{"date":1870,"open":1871,"high":1538,"low":1871,"close":1538,"change":1872,"percent_change":1873,"volume":759,"transactions":9,"vwap":1538},"2025-07-22",26.78,0.372,1.41,{"date":1875,"open":1848,"high":1848,"low":1876,"close":1876,"change":1435,"percent_change":434,"volume":841,"transactions":9,"vwap":1876},"2025-07-21",26.416,{"date":1878,"open":1879,"high":1483,"low":1879,"close":1880,"change":1881,"percent_change":1253,"volume":805,"transactions":9,"vwap":1880},"2025-07-18",26.12,26.445,-0.02,{"date":1883,"open":1884,"high":1885,"low":1886,"close":1885,"change":1887,"percent_change":1888,"volume":669,"transactions":9,"vwap":1885},"2025-07-17",26.36,26.465,26.33,0.201,0.77,{"date":1890,"open":1891,"high":1891,"low":1892,"close":1893,"change":1549,"percent_change":1550,"volume":769,"transactions":9,"vwap":1893},"2025-07-16",26.66,26.23,26.264,{"date":1895,"open":1896,"high":1896,"low":1896,"close":1896,"change":1897,"percent_change":1898,"volume":692,"transactions":9,"vwap":1896},"2025-07-15",26.221,-0.469,-1.76,{"date":1900,"open":1602,"high":1901,"low":1902,"close":1901,"change":820,"percent_change":406,"volume":976,"transactions":9,"vwap":1901},"2025-07-14",26.69,26.57,{"date":1904,"open":1905,"high":1602,"low":1905,"close":1602,"change":1906,"percent_change":1907,"volume":669,"transactions":9,"vwap":1602},"2025-07-11",26.64,-0.152,-0.57,{"date":1909,"open":1789,"high":1789,"low":1910,"close":1910,"change":1911,"percent_change":997,"volume":745,"transactions":9,"vwap":1910},"2025-07-10",26.802,0.184,{"date":1913,"open":1914,"high":1602,"low":1582,"close":1915,"change":1916,"percent_change":1917,"volume":898,"transactions":9,"vwap":1915},"2025-07-09",26.61,26.618,0.009,0.03,{"date":1919,"open":1920,"high":1920,"low":1921,"close":1921,"change":1922,"percent_change":100,"volume":857,"transactions":9,"vwap":1921},"2025-07-08",26.68,26.609,0.149,{"date":1924,"open":1925,"high":1925,"low":1925,"close":1925,"change":1926,"percent_change":206,"volume":976,"transactions":9,"vwap":1925},"2025-07-07",26.46,-0.202,{"date":1928,"open":1929,"high":1929,"low":1930,"close":1930,"change":1931,"percent_change":1782,"volume":759,"transactions":9,"vwap":1930},"2025-07-03",26.687,26.662,0.077,{"date":1933,"open":1925,"high":1934,"low":1925,"close":1934,"change":1935,"percent_change":1071,"volume":1286,"transactions":9,"vwap":1934},"2025-07-02",26.585,-0.035,{"date":1937,"open":1847,"high":1901,"low":1938,"close":1847,"change":1786,"percent_change":569,"volume":1854,"transactions":9,"vwap":1847},"2025-07-01",26.54,{"date":1940,"open":1941,"high":1941,"low":1942,"close":1943,"change":690,"percent_change":1208,"volume":1944,"transactions":9,"vwap":1943},"2025-06-30",26.5,26.1,26.2,3900,{"date":1946,"open":1879,"high":1879,"low":1947,"close":1947,"change":1667,"percent_change":1668,"volume":976,"transactions":9,"vwap":1947},"2025-06-27",26.065001,{"date":1949,"open":1950,"high":1951,"low":1950,"close":1952,"change":1953,"percent_change":1301,"volume":1302,"transactions":9,"vwap":1952},"2025-06-26",25.95,26.059999,26.033001,0.248,{"date":1955,"open":1956,"high":1957,"low":1958,"close":1958,"change":1959,"percent_change":1960,"volume":733,"transactions":9,"vwap":1958},"2025-06-25",25.84,25.867,25.785,-0.235,-0.9,{"date":1962,"open":1963,"high":1964,"low":1963,"close":1964,"change":821,"percent_change":315,"volume":1244,"transactions":9,"vwap":1964},"2025-06-24",25.985,26.02,{"date":1966,"open":1967,"high":1968,"low":1969,"close":1968,"change":600,"percent_change":1147,"volume":976,"transactions":9,"vwap":1968},"2025-06-23",25.75,25.89,25.73,{"date":1971,"open":1972,"high":1972,"low":1973,"close":1967,"change":1668,"percent_change":286,"volume":976,"transactions":9,"vwap":1967},"2025-06-20",25.8,25.64,{"date":1975,"open":1967,"high":1976,"low":1977,"close":1977,"change":696,"percent_change":1978,"volume":733,"transactions":9,"vwap":1977},"2025-06-18",25.79,25.63,-0.89,{"date":1980,"open":1817,"high":1951,"low":1981,"close":1981,"change":1253,"percent_change":1612,"volume":769,"transactions":9,"vwap":1981},"2025-06-17",25.86,{"date":1983,"open":1984,"high":1985,"low":1986,"close":1985,"change":166,"percent_change":1237,"volume":745,"transactions":9,"vwap":1985},"2025-06-16",25.92,25.94,25.87,{"date":1988,"open":1989,"high":1950,"low":1990,"close":1990,"change":1991,"percent_change":1992,"volume":841,"transactions":9,"vwap":1990},"2025-06-13",25.88,25.74,-0.188,-0.73,{"date":1994,"open":1995,"high":1996,"low":1995,"close":1996,"change":1997,"percent_change":1048,"volume":669,"transactions":9,"vwap":1996},"2025-06-12",25.77,25.928,0.028,{"date":1999,"open":1950,"high":2000,"low":1956,"close":2001,"change":1756,"percent_change":1796,"volume":2002,"transactions":9,"vwap":2001},"2025-06-11",25.963,25.9,4200,{"date":2004,"open":2005,"high":1817,"low":1985,"close":2006,"change":777,"percent_change":1535,"volume":2007,"transactions":9,"vwap":2006},"2025-06-10",25.99,25.958,8600,{"date":2009,"open":1956,"high":1984,"low":2010,"close":2010,"change":2011,"percent_change":70,"volume":2012,"transactions":9,"vwap":2010},"2025-06-09",25.791,0.054,10800,{"date":2014,"open":2015,"high":2016,"low":2015,"close":2016,"change":2017,"percent_change":586,"volume":1059,"transactions":9,"vwap":2016},"2025-06-06",25.659,25.737,0.321,{"date":2019,"open":2020,"high":2021,"low":2020,"close":2022,"change":2023,"percent_change":815,"volume":1854,"transactions":9,"vwap":2022},"2025-06-05",25.41,25.55,25.416,-0.094,{"date":2025,"open":2026,"high":2026,"low":2027,"close":2027,"change":2028,"percent_change":644,"volume":2029,"transactions":9,"vwap":2027},"2025-06-04",25.72,25.51,-0.148,5300,{"date":2031,"open":2032,"high":2033,"low":2032,"close":2033,"change":2034,"percent_change":161,"volume":174,"transactions":9,"vwap":2033},"2025-06-03",25.33,25.658,0.224,{"date":2036,"open":2037,"high":2038,"low":2037,"close":2038,"change":681,"percent_change":166,"volume":857,"transactions":9,"vwap":2038},"2025-06-02",25.2,25.434,{"date":2040,"open":2041,"high":2042,"low":2043,"close":2042,"change":680,"percent_change":307,"volume":769,"transactions":9,"vwap":2042},"2025-05-30",25.32,25.384,25.24,{"date":2045,"open":2046,"high":2047,"low":2048,"close":2049,"change":1760,"percent_change":609,"volume":1442,"transactions":9,"vwap":2049},"2025-05-29",25.36,25.38,25.219,25.368,{"date":2051,"open":2052,"high":2053,"low":2054,"close":2054,"change":2055,"percent_change":1327,"volume":2056,"transactions":9,"vwap":2054},"2025-05-28",25.404,25.45,25.251,-0.294,2800,{"date":2058,"open":2059,"high":2060,"low":2059,"close":2061,"change":2062,"percent_change":2063,"volume":983,"transactions":9,"vwap":2061},"2025-05-27",25.316,25.56,25.545,0.436,1.74,{"date":2065,"open":2066,"high":2067,"low":2066,"close":2067,"change":1611,"percent_change":1800,"volume":1605,"transactions":9,"vwap":2067},"2025-05-23",25.030001,25.109,{"date":2069,"open":2070,"high":2070,"low":2070,"close":2070,"change":2071,"percent_change":1650,"volume":661,"transactions":9,"vwap":2070},"2025-05-22",25.192,-0.124,{"date":2073,"open":1977,"high":1977,"low":2059,"close":2059,"change":2074,"percent_change":2075,"volume":769,"transactions":9,"vwap":2059},"2025-05-21",-0.567,-2.19,{"date":2077,"open":2078,"high":2078,"low":2078,"close":2078,"change":2079,"percent_change":1452,"volume":661,"transactions":9,"vwap":2078},"2025-05-20",25.883,-0.065,{"date":2081,"open":1950,"high":1950,"low":2082,"close":2083,"change":1840,"percent_change":1436,"volume":769,"transactions":9,"vwap":2083},"2025-05-19",25.93,25.948,{"date":2085,"open":2086,"high":226,"low":2086,"close":2087,"change":2088,"percent_change":1591,"volume":2089,"transactions":9,"vwap":2087},"2025-05-16",25.97,25.975,0.252,6400,{"date":2091,"open":2092,"high":2092,"low":2092,"close":2092,"change":2093,"percent_change":1344,"volume":661,"transactions":9,"vwap":2092},"2025-05-15",25.723,0.193,{"date":2095,"open":2096,"high":2096,"low":2096,"close":2096,"change":737,"percent_change":1960,"volume":661,"transactions":9,"vwap":2096},"2025-05-14",25.53,{"date":2098,"open":1967,"high":1972,"low":1967,"close":2099,"change":1493,"percent_change":793,"volume":692,"transactions":9,"vwap":2099},"2025-05-13",25.761,{"date":2101,"open":2102,"high":2102,"low":2102,"close":2102,"change":2103,"percent_change":2104,"volume":692,"transactions":9,"vwap":2102},"2025-05-12",25.625,0.635,2.54,{"date":2106,"open":2107,"high":2107,"low":2108,"close":2108,"change":2109,"percent_change":2110,"volume":702,"transactions":9,"vwap":2108},"2025-05-09",25.02,24.99,0.057,0.23,{"date":2112,"open":2113,"high":2113,"low":2113,"close":2113,"change":2114,"percent_change":982,"volume":661,"transactions":9,"vwap":2113},"2025-05-08",24.933,0.207,{"date":2116,"open":2117,"high":2118,"low":2119,"close":2118,"change":2120,"percent_change":1012,"volume":2121,"transactions":9,"vwap":2118},"2025-05-07",24.71,24.726,24.68,0.018,4300,{"date":2123,"open":2124,"high":2124,"low":2124,"close":2124,"change":1790,"percent_change":826,"volume":661,"transactions":9,"vwap":2124},"2025-05-06",24.708,{"date":2126,"open":2127,"high":2127,"low":2127,"close":2127,"change":866,"percent_change":798,"volume":661,"transactions":9,"vwap":2127},"2025-05-05",24.749,{"date":2129,"open":2130,"high":2130,"low":2130,"close":2130,"change":2131,"percent_change":2132,"volume":661,"transactions":9,"vwap":2130},"2025-05-02",24.876,0.398,1.63,{"date":2134,"open":2135,"high":2135,"low":2135,"close":2135,"change":2136,"percent_change":1800,"volume":692,"transactions":9,"vwap":2135},"2025-05-01",24.478,-0.082,{"date":2138,"open":2139,"high":2140,"low":2139,"close":2140,"change":2141,"percent_change":2142,"volume":669,"transactions":9,"vwap":2140},"2025-04-30",24.38,24.56,-0.016,-0.07,{"date":2144,"open":2145,"high":2146,"low":2145,"close":2146,"change":2147,"percent_change":105,"volume":661,"transactions":9,"vwap":2146},"2025-04-29",24.45,24.576,0.179,{"date":2149,"open":2150,"high":2151,"low":2150,"close":2151,"change":2152,"percent_change":578,"volume":692,"transactions":9,"vwap":2151},"2025-04-28",24.31,24.397,0.148,{"date":2154,"open":2155,"high":2156,"low":2155,"close":2156,"change":2157,"percent_change":1992,"volume":669,"transactions":9,"vwap":2156},"2025-04-25",24.24,24.249,-0.179,{"date":2159,"open":2160,"high":2160,"low":2160,"close":2160,"change":2161,"percent_change":2162,"volume":661,"transactions":9,"vwap":2160},"2025-04-24",24.428,0.378,1.57,{"date":180,"open":176,"high":176,"low":176,"close":176,"change":375,"percent_change":375,"volume":2164,"transactions":9,"vwap":176},349400]