[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-MYLD":3,"homepage-market-summary":27,"stock-historical-MYLD":169},{"ticker":4,"date":5,"profile":6,"dividend":12,"quote":16},"MYLD","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 Micro and SmallCap Shareholder Yield ETF","Cboe BZX",null,"ETF",true,{"dividend_yield":13,"annual_dividend":14,"frequency":15,"next_ex_date":9},2.975,0.9648,"Quarterly",{"close":17,"open":17,"high":17,"low":17,"prev_close":18,"change":19,"percent_change":20,"volume":21,"transactions":9,"vwap":9,"high_52w":22,"low_52w":23,"avg_volume_52w":24,"range_52w_percent":25,"record_count":26},32.43,32.44,-0.01,-0.03,494.030651,34.3,24.577,6454.830548243028,80.8,690,{"status":28,"indices":29,"watchlist":71,"sectors":94,"benchmarks":149},"success",[30,37,44,51,58,64],{"symbol":31,"name":32,"price":33,"change":34,"pct_change":35,"is_up":11,"sparkline":36,"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":38,"name":39,"price":40,"change":41,"pct_change":42,"is_up":11,"sparkline":43,"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":45,"name":46,"price":47,"change":48,"pct_change":49,"is_up":11,"sparkline":50,"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":52,"name":53,"price":54,"change":55,"pct_change":56,"is_up":11,"sparkline":57,"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":59,"name":60,"price":61,"change":62,"pct_change":35,"is_up":11,"sparkline":63,"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":65,"name":66,"price":67,"change":68,"pct_change":69,"is_up":11,"sparkline":70,"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",[72,79,87],{"symbol":73,"name":74,"price":75,"change":76,"pct_change":77,"is_up":11,"sparkline":78,"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":80,"name":81,"price":82,"change":83,"pct_change":84,"is_up":85,"sparkline":86,"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":88,"name":89,"price":90,"change":91,"pct_change":92,"is_up":11,"sparkline":93,"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",[95,100,105,110,115,120,125,130,135,140,144],{"name":96,"etf":97,"change":98,"price":99,"is_up":11},"Technology","XLK",0.56,200.93,{"name":101,"etf":102,"change":103,"price":104,"is_up":11},"Financials","XLF",0.73,53.88,{"name":106,"etf":107,"change":108,"price":109,"is_up":11},"Healthcare","XLV",0.72,167.37,{"name":111,"etf":112,"change":113,"price":114,"is_up":11},"Consumer Cycl","XLY",0.35,110.42,{"name":116,"etf":117,"change":118,"price":119,"is_up":11},"Consumer Staples","XLP",0.63,81.04,{"name":121,"etf":122,"change":123,"price":124,"is_up":11},"Energy","XLE",0.99,63.44,{"name":126,"etf":127,"change":128,"price":129,"is_up":11},"Industrials","XLI",0.09,170.1,{"name":131,"etf":132,"change":133,"price":134,"is_up":11},"Materials","XLB",1.31,49.5,{"name":136,"etf":137,"change":138,"price":139,"is_up":85},"Real Estate","XLRE",-0.34,40.67,{"name":141,"etf":142,"change":113,"price":143,"is_up":11},"Utilities","XLU",39.97,{"name":145,"etf":146,"change":147,"price":148,"is_up":11},"Comm Services","XLC",1.17,111.61,[150,155,160,165],{"ticker":151,"name":152,"price":153,"change":154,"is_up":11},"SPY","SPDR S&P 500 ETF",774.83,0.67,{"ticker":156,"name":157,"price":158,"change":159,"is_up":11},"QQQ","Invesco QQQ Trust",756.2,0.88,{"ticker":161,"name":162,"price":163,"change":164,"is_up":11},"DIA","SPDR Dow Jones ETF",512.11,0.2,{"ticker":166,"name":167,"price":168,"change":35,"is_up":11},"IWM","iShares Russell 2000",283.39,{"ticker":4,"total_count":170,"page":171,"page_size":172,"total_pages":171,"summary":173,"data":179},365,1,1000,{"period_high":22,"period_low":174,"average_volume":175,"total_volume":176,"period_return":177,"latest_close":17,"start_date":178,"end_date":5},20,5512,2012062.467609,55.17,"2025-04-23",[180,183,193,202,212,221,231,241,252,262,271,279,289,297,308,316,326,336,344,355,364,373,381,390,399,409,418,426,437,447,455,464,472,481,489,500,509,520,530,538,547,554,563,571,581,590,599,606,615,625,632,640,649,658,664,673,681,690,698,706,714,720,726,734,739,747,755,762,770,777,784,792,799,805,813,819,826,833,840,845,851,859,867,873,878,886,894,901,906,913,920,927,933,939,946,954,960,967,972,978,983,989,994,999,1004,1010,1015,1021,1028,1033,1040,1046,1050,1055,1061,1065,1071,1076,1082,1088,1095,1103,1111,1118,1125,1132,1140,1149,1157,1162,1170,1177,1183,1188,1195,1201,1207,1215,1221,1227,1233,1239,1245,1252,1258,1264,1271,1277,1285,1289,1296,1304,1309,1316,1321,1326,1332,1339,1345,1350,1356,1364,1370,1376,1382,1389,1395,1400,1407,1413,1420,1425,1429,1436,1442,1449,1453,1460,1465,1474,1480,1488,1494,1498,1505,1512,1519,1524,1531,1537,1544,1551,1558,1562,1567,1571,1578,1583,1590,1594,1600,1606,1611,1615,1618,1623,1629,1634,1640,1646,1650,1654,1660,1666,1670,1677,1681,1687,1692,1699,1704,1710,1715,1723,1727,1733,1738,1743,1750,1756,1761,1767,1774,1778,1784,1788,1793,1799,1804,1810,1815,1822,1828,1834,1840,1845,1851,1856,1860,1868,1875,1882,1889,1892,1897,1902,1906,1912,1919,1923,1928,1932,1937,1942,1948,1952,1958,1964,1968,1973,1979,1983,1987,1992,1997,2003,2008,2013,2018,2023,2029,2035,2041,2045,2049,2053,2058,2064,2070,2075,2079,2086,2092,2097,2101,2106,2114,2120,2126,2132,2137,2142,2148,2153,2159,2164,2171,2178,2181,2188,2192,2199,2204,2208,2213,2218,2223,2229,2236,2242,2246,2251,2259,2265,2272,2278,2286,2289,2295,2302,2305,2311,2316,2321,2330,2337,2343,2351,2357,2364,2371,2377,2382,2386,2393,2400,2405,2411,2416,2420,2424,2430,2433,2439,2446,2452,2458,2463,2470,2475,2482,2487,2491,2495,2500],{"date":5,"open":17,"high":17,"low":17,"close":17,"change":19,"percent_change":20,"volume":21,"transactions":181,"vwap":182},26,32.4689,{"date":184,"open":185,"high":186,"low":187,"close":18,"change":188,"percent_change":189,"volume":190,"transactions":191,"vwap":192},"2026-10-02",32.46,32.53,32.335,0.1912,0.59,7123.4561,120,32.4313,{"date":194,"open":195,"high":196,"low":195,"close":197,"change":198,"percent_change":147,"volume":199,"transactions":200,"vwap":201},"2026-10-01",31.64,32.26,32.2488,0.3738,4392.973,57,31.7525,{"date":203,"open":204,"high":204,"low":205,"close":206,"change":207,"percent_change":208,"volume":209,"transactions":210,"vwap":211},"2026-09-30",32.14,31.86,31.875,-0.209,-0.65,7281.455447,78,31.9389,{"date":213,"open":214,"high":215,"low":214,"close":215,"change":216,"percent_change":217,"volume":218,"transactions":219,"vwap":220},"2026-09-29",32.07,32.084,-0.1498,-0.46,726.3684,37,32.0703,{"date":222,"open":223,"high":224,"low":223,"close":225,"change":226,"percent_change":227,"volume":228,"transactions":229,"vwap":230},"2026-09-28",32.21,32.33,32.2338,-0.2419,-0.74,2066.0074,44,32.2897,{"date":232,"open":233,"high":234,"low":233,"close":235,"change":236,"percent_change":237,"volume":238,"transactions":239,"vwap":240},"2026-09-25",32.47,32.49,32.4757,0.1274,0.39,875.4034,34,32.4739,{"date":242,"open":243,"high":244,"low":245,"close":246,"change":247,"percent_change":248,"volume":249,"transactions":250,"vwap":251},"2026-09-24",32.32,32.38,32.29,32.3483,-0.0617,-0.19,4953.5662,69,32.3412,{"date":253,"open":254,"high":255,"low":256,"close":256,"change":257,"percent_change":258,"volume":259,"transactions":260,"vwap":261},"2026-09-23",32.56,32.61,32.41,-0.37,-1.13,2094.3554,48,32.4977,{"date":263,"open":264,"high":265,"low":264,"close":265,"change":266,"percent_change":267,"volume":268,"transactions":269,"vwap":270},"2026-09-22",32.69,32.78,0.22,0.68,2652.307097,49,32.7271,{"date":272,"open":273,"high":273,"low":254,"close":254,"change":274,"percent_change":275,"volume":276,"transactions":277,"vwap":278},"2026-09-21",32.7,-0.0993,-0.3,962.0888,72,32.6891,{"date":280,"open":281,"high":282,"low":283,"close":282,"change":284,"percent_change":285,"volume":286,"transactions":287,"vwap":288},"2026-09-18",32.58,32.6593,32.51,-0.5107,-1.54,3109.7574,71,32.5589,{"date":290,"open":291,"high":291,"low":292,"close":292,"change":293,"percent_change":266,"volume":294,"transactions":295,"vwap":296},"2026-09-17",33.35,33.17,0.0734,740.56951,29,33.291,{"date":298,"open":299,"high":300,"low":301,"close":302,"change":303,"percent_change":304,"volume":305,"transactions":306,"vwap":307},"2026-09-16",33.345,33.38,32.96,33.0966,-0.2059,-0.62,8094.1444,51,33.3251,{"date":309,"open":310,"high":310,"low":310,"close":310,"change":311,"percent_change":312,"volume":313,"transactions":314,"vwap":315},"2026-09-15",33.3025,-0.0827,-0.25,306.9844,27,33.2736,{"date":317,"open":318,"high":319,"low":318,"close":320,"change":321,"percent_change":322,"volume":323,"transactions":324,"vwap":325},"2026-09-14",33.23,33.4,33.3852,0.1839,0.55,1628.50918,52,33.3254,{"date":327,"open":328,"high":329,"low":330,"close":329,"change":331,"percent_change":332,"volume":333,"transactions":334,"vwap":335},"2026-09-11",33.13,33.2013,33.06,0.2612,0.79,446.6644,28,33.1141,{"date":337,"open":338,"high":339,"low":340,"close":339,"change":341,"percent_change":275,"volume":342,"transactions":219,"vwap":343},"2026-09-10",32.85,32.9401,32.8,-0.0999,20461.3284,32.827,{"date":345,"open":346,"high":347,"low":348,"close":349,"change":350,"percent_change":351,"volume":352,"transactions":353,"vwap":354},"2026-09-09",33.15,33.18,32.93,33.04,-0.3297,-0.99,35888.5904,175,32.9855,{"date":356,"open":357,"high":357,"low":358,"close":358,"change":359,"percent_change":360,"volume":361,"transactions":362,"vwap":363},"2026-09-08",33.91,33.3697,-0.6343,-1.87,3671.5994,56,33.4962,{"date":365,"open":366,"high":367,"low":366,"close":367,"change":368,"percent_change":369,"volume":370,"transactions":371,"vwap":372},"2026-09-04",33.85,34.004,0.2775,0.82,349.4994,33,33.9176,{"date":374,"open":375,"high":376,"low":375,"close":376,"change":377,"percent_change":378,"volume":379,"transactions":295,"vwap":380},"2026-09-03",33.68,33.7265,0.0965,0.29,316.5285,33.6885,{"date":382,"open":383,"high":383,"low":384,"close":384,"change":385,"percent_change":386,"volume":387,"transactions":388,"vwap":389},"2026-09-02",33.7003,33.63,0.5248,1.59,1465.5285,40,33.6488,{"date":391,"open":392,"high":392,"low":393,"close":393,"change":394,"percent_change":395,"volume":396,"transactions":397,"vwap":398},"2026-09-01",33.2,33.1052,-0.3191,-0.95,715.9735,36,33.2315,{"date":400,"open":319,"high":401,"low":402,"close":403,"change":404,"percent_change":405,"volume":406,"transactions":407,"vwap":408},"2026-08-31",33.4399,33.36,33.4243,-0.1928,-0.57,2046.4199,42,33.3991,{"date":410,"open":411,"high":411,"low":412,"close":413,"change":414,"percent_change":415,"volume":416,"transactions":239,"vwap":417},"2026-08-28",33.845,33.61,33.6171,0.0278,0.08,864.5925,33.6939,{"date":419,"open":420,"high":420,"low":421,"close":421,"change":422,"percent_change":49,"volume":423,"transactions":424,"vwap":425},"2026-08-27",33.59,33.5893,0.0605,488.5285,31,33.5953,{"date":427,"open":428,"high":429,"low":430,"close":431,"change":432,"percent_change":433,"volume":434,"transactions":435,"vwap":436},"2026-08-26",33.6,33.64,33.52,33.5288,-0.1163,-0.35,4662.5285,43,33.6017,{"date":438,"open":439,"high":440,"low":441,"close":440,"change":442,"percent_change":443,"volume":444,"transactions":445,"vwap":446},"2026-08-25",33.53,33.6451,33.47,0.0646,0.19,1451.4199,32,33.5132,{"date":448,"open":449,"high":449,"low":439,"close":450,"change":451,"percent_change":452,"volume":453,"transactions":324,"vwap":454},"2026-08-24",33.77,33.5805,-0.0421,-0.13,1947.9857,33.628,{"date":456,"open":457,"high":458,"low":457,"close":458,"change":459,"percent_change":460,"volume":461,"transactions":462,"vwap":463},"2026-08-21",33.51,33.6226,0.3222,0.97,461.0711,39,33.5473,{"date":465,"open":466,"high":466,"low":467,"close":467,"change":468,"percent_change":469,"volume":470,"transactions":424,"vwap":471},"2026-08-20",33.42,33.3004,-0.258,-0.77,1012.6955,33.3648,{"date":473,"open":474,"high":474,"low":475,"close":475,"change":476,"percent_change":477,"volume":478,"transactions":479,"vwap":480},"2026-08-19",33.84,33.5584,0.0796,0.24,4487.5465,87,33.7014,{"date":482,"open":429,"high":429,"low":483,"close":483,"change":484,"percent_change":485,"volume":486,"transactions":487,"vwap":488},"2026-08-18",33.4788,-0.1208,-0.36,740.5465,35,33.6036,{"date":490,"open":491,"high":492,"low":493,"close":494,"change":495,"percent_change":496,"volume":497,"transactions":498,"vwap":499},"2026-08-17",33.56,33.62,33.49,33.5996,-0.2135,-0.63,3512.294495,74,33.5661,{"date":501,"open":474,"high":357,"low":502,"close":503,"change":504,"percent_change":505,"volume":506,"transactions":507,"vwap":508},"2026-08-14",33.75,33.8131,-0.0082,-0.02,10348.0015,93,33.7852,{"date":510,"open":511,"high":512,"low":513,"close":514,"change":515,"percent_change":516,"volume":517,"transactions":518,"vwap":519},"2026-08-13",33.825,33.96,33.6992,33.8213,0.2811,0.84,3052.5465,47,33.837,{"date":521,"open":522,"high":428,"low":523,"close":524,"change":525,"percent_change":526,"volume":527,"transactions":528,"vwap":529},"2026-08-12",33.485,33.3079,33.5402,0.0397,0.12,5138.44847,67,33.4552,{"date":531,"open":457,"high":428,"low":532,"close":532,"change":533,"percent_change":534,"volume":535,"transactions":536,"vwap":537},"2026-08-11",33.5005,-0.0716,-0.21,2463.620449,41,33.5678,{"date":539,"open":540,"high":540,"low":541,"close":541,"change":542,"percent_change":543,"volume":544,"transactions":545,"vwap":546},"2026-08-10",33.94,33.5721,-0.3331,-0.98,3249.6595,60,33.6326,{"date":548,"open":366,"high":549,"low":366,"close":549,"change":550,"percent_change":551,"volume":552,"transactions":306,"vwap":553},"2026-08-07",33.9052,0.2683,0.8,1955.466818,33.8709,{"date":555,"open":556,"high":540,"low":557,"close":557,"change":558,"percent_change":559,"volume":560,"transactions":561,"vwap":562},"2026-08-06",33.89,33.6369,-0.2884,-0.85,370154.2377,102,33.8673,{"date":564,"open":22,"high":22,"low":565,"close":565,"change":566,"percent_change":567,"volume":568,"transactions":569,"vwap":570},"2026-08-05",33.9253,-0.1396,-0.41,741.2491,38,34.1045,{"date":572,"open":573,"high":574,"low":573,"close":575,"change":576,"percent_change":577,"volume":578,"transactions":579,"vwap":580},"2026-08-04",33.76,34.085,34.0649,0.4321,1.28,7123.2491,53,33.8513,{"date":582,"open":583,"high":584,"low":583,"close":584,"change":585,"percent_change":586,"volume":587,"transactions":588,"vwap":589},"2026-08-03",33.39,33.6328,0.5171,1.56,954.244156,62,33.5145,{"date":591,"open":592,"high":593,"low":592,"close":593,"change":594,"percent_change":595,"volume":596,"transactions":597,"vwap":598},"2026-07-31",32.91,33.1157,-0.1713,-0.51,1832.882194,46,33.064,{"date":600,"open":346,"high":601,"low":346,"close":601,"change":602,"percent_change":603,"volume":604,"transactions":518,"vwap":605},"2026-07-30",33.287,-0.413,-1.23,881.7881,33.1987,{"date":607,"open":608,"high":609,"low":608,"close":610,"change":611,"percent_change":612,"volume":613,"transactions":200,"vwap":614},"2026-07-29",33.67,33.71,33.7,-0.0686,-0.2,2249.05927,33.7222,{"date":616,"open":449,"high":617,"low":618,"close":619,"change":620,"percent_change":621,"volume":622,"transactions":623,"vwap":624},"2026-07-28",33.8001,33.73,33.7686,0.5506,1.66,23385.4624,68,33.7394,{"date":626,"open":627,"high":628,"low":627,"close":628,"change":629,"percent_change":171,"volume":630,"transactions":269,"vwap":631},"2026-07-27",33.199,33.218,0.3296,502.699076,33.1946,{"date":633,"open":634,"high":634,"low":635,"close":635,"change":636,"percent_change":637,"volume":638,"transactions":569,"vwap":639},"2026-07-24",33.12,32.8884,0.2438,0.75,1807.4861,32.9989,{"date":641,"open":642,"high":643,"low":254,"close":644,"change":645,"percent_change":646,"volume":647,"transactions":597,"vwap":648},"2026-07-23",32.62,32.66,32.6446,-0.4887,-1.47,1874.8301,32.5739,{"date":650,"open":651,"high":651,"low":652,"close":653,"change":654,"percent_change":655,"volume":656,"transactions":462,"vwap":657},"2026-07-22",33.21,33.05,33.1333,-0.0767,-0.23,1082.2591,33.1494,{"date":659,"open":349,"high":651,"low":349,"close":651,"change":660,"percent_change":661,"volume":662,"transactions":260,"vwap":663},"2026-07-21",0.1698,0.51,2424.2591,33.1135,{"date":665,"open":666,"high":667,"low":668,"close":668,"change":669,"percent_change":670,"volume":671,"transactions":528,"vwap":672},"2026-07-20",33.07,33.19,33.0402,-0.1766,-0.53,1641.2591,33.0975,{"date":674,"open":583,"high":583,"low":675,"close":676,"change":677,"percent_change":678,"volume":679,"transactions":324,"vwap":680},"2026-07-17",33.16,33.2168,-0.2443,-0.73,1966.983129,33.264,{"date":682,"open":634,"high":683,"low":634,"close":684,"change":685,"percent_change":686,"volume":687,"transactions":688,"vwap":689},"2026-07-16",33.55,33.4611,0.8759,2.69,4915.9941,65,33.3884,{"date":691,"open":692,"high":692,"low":693,"close":693,"change":694,"percent_change":695,"volume":696,"transactions":314,"vwap":697},"2026-07-15",32.77,32.5852,0.3052,0.95,1604.6341,32.7631,{"date":699,"open":700,"high":701,"low":700,"close":701,"change":702,"percent_change":703,"volume":704,"transactions":424,"vwap":705},"2026-07-14",32.17,32.28,-0.0543,-0.17,1290.4461,32.2277,{"date":707,"open":234,"high":234,"low":708,"close":709,"change":710,"percent_change":711,"volume":712,"transactions":407,"vwap":713},"2026-07-13",32.27,32.3343,0.1713,0.53,2628.383967,32.3746,{"date":715,"open":716,"high":223,"low":214,"close":717,"change":718,"percent_change":171,"volume":719,"transactions":9,"vwap":717},"2026-07-10",32.16,32.163,0.318,1200,{"date":721,"open":722,"high":723,"low":722,"close":723,"change":724,"percent_change":108,"volume":725,"transactions":9,"vwap":723},"2026-07-09",31.76,31.845,0.228,2000,{"date":727,"open":728,"high":728,"low":729,"close":730,"change":731,"percent_change":732,"volume":733,"transactions":9,"vwap":730},"2026-07-08",31.63,31.59,31.617,-0.433,-1.35,700,{"date":735,"open":223,"high":223,"low":736,"close":736,"change":737,"percent_change":312,"volume":738,"transactions":9,"vwap":736},"2026-07-07",32.049999,-0.08,1500,{"date":740,"open":741,"high":742,"low":741,"close":743,"change":744,"percent_change":745,"volume":746,"transactions":9,"vwap":743},"2026-07-06",31.93,32.22,32.13,0.114,0.36,161500,{"date":748,"open":749,"high":749,"low":750,"close":751,"change":752,"percent_change":753,"volume":754,"transactions":9,"vwap":751},"2026-07-02",32.19,31.89,32.015999,-0.191,-0.59,9700,{"date":756,"open":757,"high":185,"low":758,"close":759,"change":760,"percent_change":369,"volume":761,"transactions":9,"vwap":759},"2026-07-01",32.45,32.2,32.207,0.263,2500,{"date":763,"open":764,"high":765,"low":766,"close":767,"change":768,"percent_change":753,"volume":769,"transactions":9,"vwap":767},"2026-06-30",31.85,32.0099983,31.84,31.944,-0.189,3500,{"date":771,"open":772,"high":773,"low":774,"close":773,"change":775,"percent_change":147,"volume":776,"transactions":9,"vwap":773},"2026-06-29",32.02,32.133,31.94,0.373,4500,{"date":778,"open":779,"high":780,"low":722,"close":722,"change":781,"percent_change":782,"volume":783,"transactions":9,"vwap":722},"2026-06-26",31.81,32.34,0.098,0.31,42100,{"date":785,"open":786,"high":787,"low":788,"close":789,"change":790,"percent_change":791,"volume":719,"transactions":9,"vwap":789},"2026-06-25",31.8,31.92,31.51,31.662,0.13,0.41,{"date":793,"open":794,"high":795,"low":794,"close":796,"change":797,"percent_change":798,"volume":172,"transactions":9,"vwap":796},"2026-06-24",31.38,31.625,31.532,0.343,1.1,{"date":800,"open":801,"high":802,"low":801,"close":802,"change":803,"percent_change":154,"volume":804,"transactions":9,"vwap":802},"2026-06-23",31.030001,31.189,0.209,300,{"date":806,"open":807,"high":808,"low":809,"close":809,"change":810,"percent_change":811,"volume":812,"transactions":9,"vwap":809},"2026-06-22",31.08,31.106,30.98,-0.023,-0.07,5600,{"date":814,"open":815,"high":816,"low":815,"close":816,"change":760,"percent_change":817,"volume":818,"transactions":9,"vwap":816},"2026-06-18",30.82,31.0030003,0.86,2200,{"date":820,"open":821,"high":822,"low":823,"close":823,"change":824,"percent_change":825,"volume":738,"transactions":9,"vwap":823},"2026-06-17",31.43,31.47,30.74,-0.47,-1.51,{"date":827,"open":828,"high":828,"low":829,"close":829,"change":830,"percent_change":831,"volume":832,"transactions":9,"vwap":829},"2026-06-16",31.565,31.21,-0.14,-0.45,900,{"date":834,"open":835,"high":835,"low":836,"close":836,"change":837,"percent_change":838,"volume":839,"transactions":9,"vwap":836},"2026-06-15",31.83,31.35,-0.554,-1.74,1400,{"date":841,"open":445,"high":445,"low":842,"close":842,"change":843,"percent_change":56,"volume":844,"transactions":9,"vwap":842},"2026-06-12",31.904,0.333,500,{"date":846,"open":847,"high":847,"low":847,"close":847,"change":848,"percent_change":849,"volume":850,"transactions":9,"vwap":847},"2026-06-11",31.571,0.531,1.71,200,{"date":852,"open":853,"high":854,"low":855,"close":855,"change":856,"percent_change":857,"volume":858,"transactions":9,"vwap":855},"2026-06-10",31.19,31.32,31.040001,0.049,0.16,3000,{"date":860,"open":861,"high":862,"low":863,"close":862,"change":864,"percent_change":865,"volume":866,"transactions":9,"vwap":862},"2026-06-09",30.78,30.991,30.33,0.184,0.6,3100,{"date":868,"open":869,"high":869,"low":870,"close":870,"change":871,"percent_change":872,"volume":754,"transactions":9,"vwap":870},"2026-06-08",30.88,30.807,0.354,1.16,{"date":874,"open":875,"high":875,"low":875,"close":875,"change":876,"percent_change":877,"volume":850,"transactions":9,"vwap":875},"2026-06-05",30.453,-0.212,-0.69,{"date":879,"open":880,"high":881,"low":880,"close":882,"change":883,"percent_change":884,"volume":885,"transactions":9,"vwap":882},"2026-06-04",30.628,30.68,30.665,0.458,1.52,1800,{"date":887,"open":888,"high":888,"low":889,"close":890,"change":891,"percent_change":892,"volume":893,"transactions":9,"vwap":890},"2026-06-03",30.4,30.18,30.207,-0.436,-1.42,600,{"date":895,"open":896,"high":897,"low":896,"close":898,"change":899,"percent_change":900,"volume":832,"transactions":9,"vwap":898},"2026-06-02",30.55,30.675,30.643,0.216,0.71,{"date":902,"open":903,"high":904,"low":903,"close":904,"change":899,"percent_change":900,"volume":905,"transactions":9,"vwap":904},"2026-06-01",30.19,30.427,3400,{"date":907,"open":908,"high":909,"low":910,"close":910,"change":911,"percent_change":912,"volume":839,"transactions":9,"vwap":910},"2026-05-29",30.34,30.371,30.211,-0.204,-0.67,{"date":914,"open":915,"high":915,"low":916,"close":917,"change":918,"percent_change":811,"volume":919,"transactions":9,"vwap":917},"2026-05-28",30.43,30.39,30.415,-0.021,2300,{"date":921,"open":922,"high":922,"low":923,"close":924,"change":925,"percent_change":926,"volume":885,"transactions":9,"vwap":924},"2026-05-27",30.47,30.38,30.436,0.015,0.05,{"date":928,"open":929,"high":929,"low":930,"close":931,"change":932,"percent_change":171,"volume":866,"transactions":9,"vwap":931},"2026-05-26",30.445,30.31,30.421,0.301,{"date":934,"open":935,"high":936,"low":935,"close":936,"change":937,"percent_change":35,"volume":938,"transactions":9,"vwap":936},"2026-05-22",29.95,30.12,0.198,11000,{"date":940,"open":941,"high":942,"low":941,"close":943,"change":944,"percent_change":945,"volume":738,"transactions":9,"vwap":943},"2026-05-21",29.835,29.98,29.922,0.077,0.26,{"date":947,"open":948,"high":949,"low":950,"close":949,"change":951,"percent_change":952,"volume":953,"transactions":9,"vwap":949},"2026-05-20",29.77,29.845,29.75,0.586,2,2800,{"date":955,"open":956,"high":956,"low":957,"close":957,"change":958,"percent_change":959,"volume":804,"transactions":9,"vwap":957},"2026-05-19",29.43,29.259,-0.347,-1.17,{"date":961,"open":962,"high":963,"low":964,"close":965,"change":966,"percent_change":69,"volume":761,"transactions":9,"vwap":965},"2026-05-18",29.53,29.65,29.39,29.606,0.399,{"date":968,"open":969,"high":969,"low":970,"close":970,"change":971,"percent_change":258,"volume":893,"transactions":9,"vwap":970},"2026-05-15",29.325,29.207,-0.333,{"date":973,"open":974,"high":974,"low":975,"close":975,"change":976,"percent_change":977,"volume":804,"transactions":9,"vwap":975},"2026-05-14",29.577,29.54,0.237,0.81,{"date":979,"open":980,"high":981,"low":980,"close":981,"change":982,"percent_change":227,"volume":761,"transactions":9,"vwap":981},"2026-05-13",29.255,29.303,-0.219,{"date":984,"open":985,"high":986,"low":987,"close":987,"change":988,"percent_change":959,"volume":761,"transactions":9,"vwap":987},"2026-05-12",29.58,29.598,29.522,-0.349,{"date":990,"open":991,"high":991,"low":992,"close":992,"change":993,"percent_change":838,"volume":733,"transactions":9,"vwap":992},"2026-05-11",30.15,29.871,-0.529,{"date":995,"open":996,"high":888,"low":996,"close":888,"change":997,"percent_change":237,"volume":998,"transactions":9,"vwap":888},"2026-05-08",30.115,0.118,400,{"date":1000,"open":888,"high":888,"low":1001,"close":1001,"change":1002,"percent_change":1003,"volume":998,"transactions":9,"vwap":1001},"2026-05-07",30.282,-0.035,-0.12,{"date":1005,"open":1006,"high":1007,"low":1006,"close":1007,"change":1008,"percent_change":1009,"volume":844,"transactions":9,"vwap":1007},"2026-05-06",30.26,30.317,0.069,0.23,{"date":1011,"open":1006,"high":1012,"low":1013,"close":1013,"change":1014,"percent_change":884,"volume":844,"transactions":9,"vwap":1013},"2026-05-05",30.27,30.248,0.454,{"date":1016,"open":1017,"high":1017,"low":1018,"close":1018,"change":1019,"percent_change":1020,"volume":893,"transactions":9,"vwap":1018},"2026-05-04",29.86,29.794,-0.501,-1.65,{"date":1022,"open":889,"high":1023,"low":1024,"close":1023,"change":1025,"percent_change":1026,"volume":1027,"transactions":9,"vwap":1023},"2026-05-01",30.295,29.85,-0.096,-0.32,16800,{"date":1029,"open":930,"high":1030,"low":930,"close":1030,"change":1031,"percent_change":1032,"volume":733,"transactions":9,"vwap":1030},"2026-04-30",30.391,0.224,0.74,{"date":1034,"open":1035,"high":1035,"low":1036,"close":1037,"change":1038,"percent_change":1039,"volume":733,"transactions":9,"vwap":1037},"2026-04-29",30.17,30.08,30.167,-0.193,-0.64,{"date":1041,"open":1042,"high":923,"low":1042,"close":1043,"change":1044,"percent_change":1045,"volume":172,"transactions":9,"vwap":1043},"2026-04-28",30.3,30.36,0.013,0.04,{"date":1047,"open":1042,"high":916,"low":1012,"close":1048,"change":1049,"percent_change":267,"volume":719,"transactions":9,"vwap":1048},"2026-04-27",30.347,0.205,{"date":1051,"open":1052,"high":903,"low":1053,"close":1053,"change":1054,"percent_change":926,"volume":839,"transactions":9,"vwap":1053},"2026-04-24",30.16,30.142,0.014,{"date":1056,"open":1057,"high":1057,"low":1058,"close":1058,"change":1059,"percent_change":1060,"volume":893,"transactions":9,"vwap":1058},"2026-04-23",30.14,30.128,0.018,0.06,{"date":1062,"open":1063,"high":996,"low":1036,"close":1064,"change":1044,"percent_change":1045,"volume":738,"transactions":9,"vwap":1064},"2026-04-22",30.09,30.11,{"date":1066,"open":1067,"high":1067,"low":1068,"close":1068,"change":1069,"percent_change":567,"volume":1070,"transactions":9,"vwap":1068},"2026-04-21",30.5,30.097,-0.123,800,{"date":1072,"open":1073,"high":1074,"low":1073,"close":1074,"change":1075,"percent_change":159,"volume":893,"transactions":9,"vwap":1074},"2026-04-20",29.83,30.22,0.265,{"date":1077,"open":1078,"high":1079,"low":1078,"close":1079,"change":1080,"percent_change":1081,"volume":804,"transactions":9,"vwap":1079},"2026-04-17",29.57,29.955,0.659,2.25,{"date":1083,"open":1084,"high":1084,"low":1085,"close":1086,"change":1087,"percent_change":526,"volume":1070,"transactions":9,"vwap":1086},"2026-04-16",29.3,29.23,29.296,0.036,{"date":1089,"open":1090,"high":1090,"low":1091,"close":1092,"change":1093,"percent_change":830,"volume":1094,"transactions":9,"vwap":1092},"2026-04-15",29.4,29.21,29.26,-0.04,3200,{"date":1096,"open":1097,"high":1098,"low":1099,"close":1084,"change":1100,"percent_change":1101,"volume":1102,"transactions":9,"vwap":1084},"2026-04-14",29.28,29.31,29.2,0.129,0.44,22100,{"date":1104,"open":1105,"high":1106,"low":1107,"close":1106,"change":1108,"percent_change":1109,"volume":1110,"transactions":9,"vwap":1106},"2026-04-13",28.97,29.171,28.77,0.331,1.15,7100,{"date":1112,"open":1113,"high":1114,"low":1115,"close":1116,"change":612,"percent_change":877,"volume":1117,"transactions":9,"vwap":1116},"2026-04-10",29.059999,29.07,28.83,28.84,3800,{"date":1119,"open":1120,"high":1121,"low":1120,"close":1122,"change":1123,"percent_change":1124,"volume":839,"transactions":9,"vwap":1122},"2026-04-09",28.94,29.13,29.040001,0.14,0.48,{"date":1126,"open":295,"high":295,"low":1127,"close":1128,"change":1129,"percent_change":1130,"volume":1131,"transactions":9,"vwap":1128},"2026-04-08",28.825,28.9,0.522,1.84,2100,{"date":1133,"open":1134,"high":1135,"low":1136,"close":1137,"change":1138,"percent_change":1139,"volume":953,"transactions":9,"vwap":1137},"2026-04-07",28.37,28.4,28.35,28.378,0.048,0.17,{"date":1141,"open":1142,"high":1143,"low":1144,"close":1145,"change":1146,"percent_change":1147,"volume":1148,"transactions":9,"vwap":1145},"2026-04-06",28.19,28.38,28.15,28.33,0.173,0.61,2900,{"date":1150,"open":1151,"high":1142,"low":1152,"close":1153,"change":1154,"percent_change":1155,"volume":1156,"transactions":9,"vwap":1153},"2026-04-02",27.82,27.76,28.157,0.091,0.32,1700,{"date":1158,"open":1159,"high":1160,"low":1161,"close":1161,"change":856,"percent_change":1139,"volume":733,"transactions":9,"vwap":1161},"2026-04-01",28.16,28.24,28.066,{"date":1163,"open":1164,"high":1165,"low":1166,"close":1165,"change":1167,"percent_change":1168,"volume":1169,"transactions":9,"vwap":1165},"2026-03-31",28.01,28.017,27.83,0.342,1.24,1600,{"date":1171,"open":1172,"high":1172,"low":1173,"close":1174,"change":1175,"percent_change":248,"volume":1176,"transactions":9,"vwap":1174},"2026-03-30",27.92,27.64,27.675,-0.052,4700,{"date":1178,"open":1179,"high":1180,"low":1181,"close":1181,"change":971,"percent_change":1182,"volume":832,"transactions":9,"vwap":1181},"2026-03-27",27.894,27.97,27.727,-1.19,{"date":1184,"open":1185,"high":1185,"low":1186,"close":1187,"change":1093,"percent_change":830,"volume":776,"transactions":9,"vwap":1187},"2026-03-26",28.105,27.975,28.059999,{"date":1189,"open":1190,"high":1191,"low":1166,"close":1192,"change":1193,"percent_change":164,"volume":1194,"transactions":9,"vwap":1192},"2026-03-25",28.014999,28.123,28.1,0.055,4900,{"date":1196,"open":1197,"high":1198,"low":1199,"close":1199,"change":1200,"percent_change":103,"volume":839,"transactions":9,"vwap":1199},"2026-03-24",28.12,28.13,28.045,0.203,{"date":1202,"open":1203,"high":1144,"low":1203,"close":1204,"change":1205,"percent_change":1206,"volume":866,"transactions":9,"vwap":1204},"2026-03-23",27.54,27.842,0.692,2.55,{"date":1208,"open":1209,"high":1210,"low":1211,"close":1212,"change":1213,"percent_change":646,"volume":1214,"transactions":9,"vwap":1212},"2026-03-20",27.24,27.285,27.1,27.15,-0.404,3300,{"date":1216,"open":1217,"high":1218,"low":1217,"close":1218,"change":1219,"percent_change":817,"volume":1220,"transactions":9,"vwap":1218},"2026-03-19",27.21,27.554,0.234,1300,{"date":1222,"open":1223,"high":1223,"low":1224,"close":1224,"change":1225,"percent_change":1226,"volume":998,"transactions":9,"vwap":1224},"2026-03-18",27.55,27.32,-0.317,-1.15,{"date":1228,"open":1229,"high":1230,"low":1229,"close":1231,"change":1232,"percent_change":415,"volume":1156,"transactions":9,"vwap":1231},"2026-03-17",27.61,27.67,27.637,0.022,{"date":1234,"open":1235,"high":1235,"low":1236,"close":1236,"change":1237,"percent_change":1238,"volume":1070,"transactions":9,"vwap":1236},"2026-03-16",27.735,27.615,0.137,0.5,{"date":1240,"open":1241,"high":1242,"low":1241,"close":1242,"change":1243,"percent_change":1244,"volume":832,"transactions":9,"vwap":1242},"2026-03-13",27.39,27.478,-0.028,-0.1,{"date":1246,"open":1247,"high":1248,"low":1249,"close":1249,"change":1250,"percent_change":1251,"volume":172,"transactions":9,"vwap":1249},"2026-03-12",27.7,27.71,27.506,-0.55,-1.96,{"date":1253,"open":1254,"high":1255,"low":1256,"close":1256,"change":1257,"percent_change":138,"volume":733,"transactions":9,"vwap":1256},"2026-03-11",28.09,28.215,28.056,-0.095,{"date":1259,"open":1260,"high":1260,"low":1261,"close":1261,"change":1262,"percent_change":1263,"volume":998,"transactions":9,"vwap":1261},"2026-03-10",28.515,28.151,-0.215,-0.76,{"date":1265,"open":1266,"high":1267,"low":1266,"close":1267,"change":1268,"percent_change":1269,"volume":1270,"transactions":9,"vwap":1267},"2026-03-09",27.787,28.366,-0.138,-0.48,1100,{"date":1272,"open":1197,"high":1273,"low":1274,"close":1273,"change":1275,"percent_change":1276,"volume":1110,"transactions":9,"vwap":1273},"2026-03-06",28.504,27.86,-0.539,-1.86,{"date":1278,"open":1113,"high":1279,"low":1280,"close":1281,"change":1282,"percent_change":1283,"volume":1284,"transactions":9,"vwap":1281},"2026-03-05",29.17,28.93,29.042999,-0.342,-1.16,4000,{"date":1286,"open":1287,"high":1287,"low":1287,"close":1287,"change":1288,"percent_change":42,"volume":850,"transactions":9,"vwap":1287},"2026-03-04",29.385,0.254,{"date":1290,"open":1291,"high":1292,"low":1291,"close":1293,"change":1294,"percent_change":1295,"volume":725,"transactions":9,"vwap":1293},"2026-03-03",28.66,29.16,29.131,-0.075,-0.26,{"date":1297,"open":1298,"high":1299,"low":1300,"close":1299,"change":1301,"percent_change":1302,"volume":1303,"transactions":9,"vwap":1299},"2026-03-02",28.801,29.206,28.795,0.074,0.25,5100,{"date":1305,"open":1306,"high":1306,"low":1306,"close":1306,"change":1307,"percent_change":1308,"volume":804,"transactions":9,"vwap":1306},"2026-02-27",29.132,-0.437,-1.48,{"date":1310,"open":1311,"high":1312,"low":1313,"close":1314,"change":1315,"percent_change":267,"volume":1148,"transactions":9,"vwap":1314},"2026-02-26",29.41,29.575,29.33,29.569,0.201,{"date":1317,"open":1318,"high":1319,"low":1318,"close":1319,"change":1320,"percent_change":1302,"volume":172,"transactions":9,"vwap":1319},"2026-02-25",29.34,29.368,0.072,{"date":1322,"open":1091,"high":964,"low":1091,"close":1086,"change":1323,"percent_change":1324,"volume":1325,"transactions":9,"vwap":1086},"2026-02-24",0.126,0.43,5000,{"date":1327,"open":1328,"high":1328,"low":1329,"close":1279,"change":1330,"percent_change":1331,"volume":725,"transactions":9,"vwap":1279},"2026-02-23",29.7,29.079,-0.803,-2.68,{"date":1333,"open":1334,"high":1335,"low":1336,"close":1335,"change":1337,"percent_change":1338,"volume":1220,"transactions":9,"vwap":1335},"2026-02-20",29.68,29.973,29.62,0.134,0.45,{"date":1340,"open":1341,"high":1342,"low":948,"close":1342,"change":1343,"percent_change":1344,"volume":1070,"transactions":9,"vwap":1342},"2026-02-19",29.789,29.839,-0.129,-0.43,{"date":1346,"open":1347,"high":1348,"low":1347,"close":1348,"change":1349,"percent_change":1032,"volume":804,"transactions":9,"vwap":1348},"2026-02-18",29.88,29.968,0.219,{"date":1351,"open":1352,"high":1353,"low":1352,"close":1353,"change":1354,"percent_change":1355,"volume":172,"transactions":9,"vwap":1353},"2026-02-17",29.48,29.749,0.03,0.1,{"date":1357,"open":1358,"high":1359,"low":1360,"close":1361,"change":1362,"percent_change":1363,"volume":1156,"transactions":9,"vwap":1361},"2026-02-13",29.69,29.81,29.665,29.719,0.329,1.12,{"date":1365,"open":964,"high":1366,"low":964,"close":964,"change":1367,"percent_change":1368,"volume":1369,"transactions":9,"vwap":964},"2026-02-12",29.44,-0.599,-2,2700,{"date":1371,"open":1372,"high":1372,"low":1373,"close":1374,"change":1375,"percent_change":275,"volume":1220,"transactions":9,"vwap":1374},"2026-02-11",30.105,29.91,29.989,-0.089,{"date":1377,"open":1378,"high":1379,"low":1378,"close":1380,"change":1381,"percent_change":164,"volume":761,"transactions":9,"vwap":1380},"2026-02-10",30.030001,30.2,30.077999,0.061,{"date":1383,"open":1384,"high":1035,"low":1385,"close":1386,"change":1387,"percent_change":351,"volume":1388,"transactions":9,"vwap":1386},"2026-02-09",30,29.99,30.017,-0.301,4800,{"date":1390,"open":1063,"high":1391,"low":1063,"close":1391,"change":1392,"percent_change":1393,"volume":1394,"transactions":9,"vwap":1391},"2026-02-06",30.318,0.756,2.56,2600,{"date":1396,"open":948,"high":948,"low":1397,"close":1398,"change":1399,"percent_change":351,"volume":172,"transactions":9,"vwap":1398},"2026-02-05",29.52,29.562,-0.297,{"date":1401,"open":1402,"high":1403,"low":1402,"close":1404,"change":1405,"percent_change":1406,"volume":919,"transactions":9,"vwap":1404},"2026-02-04",29.42,29.935,29.859,0.624,2.13,{"date":1408,"open":1409,"high":1410,"low":1411,"close":1412,"change":505,"percent_change":811,"volume":1094,"transactions":9,"vwap":1412},"2026-02-03",29.36,29.47,29.15,29.235,{"date":1414,"open":1415,"high":1416,"low":1415,"close":980,"change":1417,"percent_change":1418,"volume":1419,"transactions":9,"vwap":980},"2026-02-02",28.96,29.305,0.495,1.72,6500,{"date":1421,"open":1422,"high":1423,"low":1422,"close":1423,"change":526,"percent_change":1424,"volume":1220,"transactions":9,"vwap":1423},"2026-01-30",28.5,28.76,0.42,{"date":1426,"open":1260,"high":1427,"low":1428,"close":1427,"change":1101,"percent_change":586,"volume":769,"transactions":9,"vwap":1427},"2026-01-29",28.64,28.459,{"date":1430,"open":1431,"high":1431,"low":1254,"close":1432,"change":1433,"percent_change":1434,"volume":1435,"transactions":9,"vwap":1432},"2026-01-28",28.48,28.2,-0.38,-1.33,7300,{"date":1437,"open":1438,"high":1439,"low":1440,"close":1439,"change":1441,"percent_change":526,"volume":1284,"transactions":9,"vwap":1439},"2026-01-27",28.55,28.58,28.52,0.035,{"date":1443,"open":1444,"high":1445,"low":1446,"close":1447,"change":925,"percent_change":926,"volume":1448,"transactions":9,"vwap":1447},"2026-01-26",28.49,28.63,28.34,28.545,7400,{"date":1450,"open":1451,"high":1451,"low":1452,"close":1452,"change":891,"percent_change":825,"volume":844,"transactions":9,"vwap":1452},"2026-01-23",28.552,28.53,{"date":1454,"open":1455,"high":1411,"low":1456,"close":1457,"change":744,"percent_change":1458,"volume":1459,"transactions":9,"vwap":1457},"2026-01-22",29.11,28.92,28.966,0.4,2400,{"date":1461,"open":1452,"high":1462,"low":1452,"close":1462,"change":1463,"percent_change":1464,"volume":1369,"transactions":9,"vwap":1462},"2026-01-21",28.852,0.862,3.08,{"date":1466,"open":1467,"high":1468,"low":1469,"close":1470,"change":1471,"percent_change":1472,"volume":1473,"transactions":9,"vwap":1470},"2026-01-20",28.22,28.23,27.955,27.99,-0.516,-1.81,6700,{"date":1475,"open":1476,"high":1476,"low":1444,"close":1477,"change":1478,"percent_change":1479,"volume":953,"transactions":9,"vwap":1477},"2026-01-16",28.61,28.506,-0.202,-0.7,{"date":1481,"open":1482,"high":1483,"low":1482,"close":1484,"change":1485,"percent_change":1486,"volume":1487,"transactions":9,"vwap":1484},"2026-01-15",28.29,28.725,28.708,0.413,1.46,9600,{"date":1489,"open":1160,"high":1143,"low":1490,"close":1491,"change":1492,"percent_change":1493,"volume":1214,"transactions":9,"vwap":1491},"2026-01-14",28.231,28.295,0.175,0.62,{"date":1495,"open":1144,"high":1468,"low":1496,"close":1197,"change":505,"percent_change":811,"volume":1497,"transactions":9,"vwap":1197},"2026-01-13",28.11,8000,{"date":1499,"open":1192,"high":1500,"low":1151,"close":1501,"change":1502,"percent_change":1503,"volume":1504,"transactions":9,"vwap":1501},"2026-01-12",28.18,28.14,-0.094,-0.33,1900,{"date":1506,"open":1496,"high":1507,"low":1508,"close":1509,"change":1510,"percent_change":1511,"volume":1394,"transactions":9,"vwap":1509},"2026-01-09",28.253,28.083,28.234,0.097,0.34,{"date":1513,"open":1514,"high":1468,"low":1515,"close":1516,"change":1517,"percent_change":1518,"volume":719,"transactions":9,"vwap":1516},"2026-01-08",27.59,27.5,28.137,0.596,2.16,{"date":1520,"open":1521,"high":1521,"low":1521,"close":1521,"change":1522,"percent_change":1523,"volume":832,"transactions":9,"vwap":1521},"2026-01-07",27.541,-0.229,-0.82,{"date":1525,"open":1526,"high":1527,"low":1526,"close":1527,"change":1528,"percent_change":1529,"volume":1530,"transactions":9,"vwap":1527},"2026-01-06",27.48,27.77,0.441,1.61,347400,{"date":1532,"open":1203,"high":1533,"low":1534,"close":1534,"change":1535,"percent_change":1536,"volume":1148,"transactions":9,"vwap":1534},"2026-01-05",27.56,27.329,0.438,1.63,{"date":1538,"open":1539,"high":1540,"low":1541,"close":1542,"change":1543,"percent_change":1458,"volume":1214,"transactions":9,"vwap":1542},"2026-01-02",26.81,27.07,26.76,26.891,0.106,{"date":1545,"open":1546,"high":1546,"low":1547,"close":1548,"change":1549,"percent_change":1550,"volume":953,"transactions":9,"vwap":1548},"2025-12-31",27.049999,26.772,26.785,-0.274,-1.01,{"date":1552,"open":1553,"high":1553,"low":1554,"close":1555,"change":1556,"percent_change":1557,"volume":1214,"transactions":9,"vwap":1555},"2025-12-30",27.12,27.030001,27.059,-0.024,-0.09,{"date":1559,"open":1560,"high":1561,"low":1560,"close":1561,"change":1002,"percent_change":452,"volume":804,"transactions":9,"vwap":1561},"2025-12-29",27.040001,27.083,{"date":1563,"open":1560,"high":1564,"low":1565,"close":1564,"change":1566,"percent_change":1244,"volume":172,"transactions":9,"vwap":1564},"2025-12-26",27.118,27.018,-0.026,{"date":1568,"open":1569,"high":1569,"low":1570,"close":1570,"change":526,"percent_change":1101,"volume":893,"transactions":9,"vwap":1570},"2025-12-24",27.18,27.144,{"date":1572,"open":1573,"high":1573,"low":1574,"close":1575,"change":1576,"percent_change":1577,"volume":1270,"transactions":9,"vwap":1575},"2025-12-23",27.059999,27.02,27.024,-0.137,-0.5,{"date":1579,"open":1580,"high":1580,"low":1581,"close":1581,"change":1582,"percent_change":1244,"volume":832,"transactions":9,"vwap":1581},"2025-12-22",27.36,27.161,-0.027,{"date":1584,"open":1585,"high":1586,"low":1587,"close":1586,"change":1588,"percent_change":1589,"volume":919,"transactions":9,"vwap":1586},"2025-12-19",27.13,27.188,27.11,-0.275,-1,{"date":1591,"open":1514,"high":1514,"low":1592,"close":1593,"change":1257,"percent_change":138,"volume":953,"transactions":9,"vwap":1593},"2025-12-18",27.44,27.463,{"date":1595,"open":1596,"high":1596,"low":1223,"close":1597,"change":1598,"percent_change":1599,"volume":733,"transactions":9,"vwap":1597},"2025-12-17",27.73,27.558,0.083,0.3,{"date":1601,"open":1602,"high":1602,"low":1603,"close":1603,"change":1604,"percent_change":1605,"volume":818,"transactions":9,"vwap":1603},"2025-12-16",27.57,27.475,-0.107,-0.39,{"date":1607,"open":1229,"high":1608,"low":1609,"close":1610,"change":1243,"percent_change":1244,"volume":919,"transactions":9,"vwap":1610},"2025-12-15",27.655,27.53,27.582,{"date":1612,"open":1247,"high":1247,"low":1229,"close":1229,"change":1613,"percent_change":1614,"volume":1117,"transactions":9,"vwap":1229},"2025-12-12",-0.16,-0.58,{"date":1616,"open":1527,"high":1527,"low":1527,"close":1527,"change":1617,"percent_change":460,"volume":850,"transactions":9,"vwap":1527},"2025-12-11",0.266,{"date":1619,"open":1574,"high":1620,"low":1574,"close":1620,"change":1621,"percent_change":1622,"volume":733,"transactions":9,"vwap":1620},"2025-12-10",27.504,0.76,2.84,{"date":1624,"open":1625,"high":1626,"low":1625,"close":1627,"change":1628,"percent_change":103,"volume":733,"transactions":9,"vwap":1627},"2025-12-09",26.65,26.75,26.744,0.193,{"date":1630,"open":1631,"high":1631,"low":1632,"close":1632,"change":1633,"percent_change":1250,"volume":733,"transactions":9,"vwap":1632},"2025-12-08",26.69,26.551,-0.147,{"date":1635,"open":1636,"high":1637,"low":1638,"close":1638,"change":1093,"percent_change":1639,"volume":761,"transactions":9,"vwap":1638},"2025-12-05",26.8,26.84,26.698,-0.15,{"date":1641,"open":1642,"high":1643,"low":1642,"close":1644,"change":1645,"percent_change":1433,"volume":905,"transactions":9,"vwap":1644},"2025-12-04",26.681,26.85,26.738,-0.101,{"date":1647,"open":1648,"high":1648,"low":1648,"close":1648,"change":1649,"percent_change":849,"volume":850,"transactions":9,"vwap":1648},"2025-12-03",26.839,0.451,{"date":1651,"open":1652,"high":1653,"low":1652,"close":1653,"change":1193,"percent_change":68,"volume":998,"transactions":9,"vwap":1653},"2025-12-02",26.245,26.388,{"date":1655,"open":1656,"high":1657,"low":1658,"close":1658,"change":1659,"percent_change":1045,"volume":919,"transactions":9,"vwap":1658},"2025-12-01",26.5,26.52,26.333,0.011,{"date":1661,"open":1662,"high":1663,"low":1664,"close":1664,"change":1665,"percent_change":612,"volume":172,"transactions":9,"vwap":1664},"2025-11-28",26.37,26.432,26.322,-0.053,{"date":1667,"open":1668,"high":1668,"low":1668,"close":1668,"change":1492,"percent_change":154,"volume":1669,"transactions":9,"vwap":1668},"2025-11-26",26.375,100,{"date":1671,"open":1672,"high":1673,"low":1674,"close":1673,"change":1675,"percent_change":1676,"volume":761,"transactions":9,"vwap":1673},"2025-11-25",26.17,26.2,26.07,0.721,2.83,{"date":1678,"open":1679,"high":1679,"low":1679,"close":1679,"change":1008,"percent_change":1680,"volume":1669,"transactions":9,"vwap":1679},"2025-11-24",25.479,0.27,{"date":1682,"open":1683,"high":1683,"low":1684,"close":1684,"change":1685,"percent_change":1686,"volume":832,"transactions":9,"vwap":1684},"2025-11-21",25.522,25.41,0.833,3.39,{"date":1688,"open":1689,"high":1690,"low":23,"close":23,"change":1691,"percent_change":1523,"volume":733,"transactions":9,"vwap":23},"2025-11-20",24.99,24.997,-0.203,{"date":1693,"open":1694,"high":1695,"low":1696,"close":1696,"change":1697,"percent_change":1605,"volume":1698,"transactions":9,"vwap":1696},"2025-11-19",24.839,24.9,24.78,-0.098,8100,{"date":1700,"open":1701,"high":1702,"low":1701,"close":1702,"change":1703,"percent_change":945,"volume":844,"transactions":9,"vwap":1702},"2025-11-18",24.79,24.878,0.065,{"date":1705,"open":1706,"high":1706,"low":1707,"close":1707,"change":1708,"percent_change":1709,"volume":850,"transactions":9,"vwap":1707},"2025-11-17",24.82,24.813,-0.54,-2.13,{"date":1711,"open":1712,"high":1713,"low":1712,"close":1713,"change":1714,"percent_change":304,"volume":804,"transactions":9,"vwap":1713},"2025-11-14",25.2,25.353,-0.157,{"date":1716,"open":1717,"high":1718,"low":1719,"close":1720,"change":1721,"percent_change":1523,"volume":1722,"transactions":9,"vwap":1720},"2025-11-13",25.82,25.833,25.43,25.51,-0.211,4300,{"date":1724,"open":1725,"high":1725,"low":1726,"close":1726,"change":1045,"percent_change":857,"volume":839,"transactions":9,"vwap":1726},"2025-11-12",25.91,25.721,{"date":1728,"open":1729,"high":181,"low":1730,"close":1731,"change":1732,"percent_change":128,"volume":1169,"transactions":9,"vwap":1731},"2025-11-11",25.671,25.66,25.681,0.023,{"date":1734,"open":1735,"high":1736,"low":1735,"close":1736,"change":1737,"percent_change":42,"volume":804,"transactions":9,"vwap":1736},"2025-11-10",25.61,25.658,0.222,{"date":1739,"open":1740,"high":1741,"low":1712,"close":1741,"change":1742,"percent_change":811,"volume":1220,"transactions":9,"vwap":1741},"2025-11-07",25.274,25.436,-0.017,{"date":1744,"open":1745,"high":1746,"low":1747,"close":1747,"change":1748,"percent_change":1749,"volume":1504,"transactions":9,"vwap":1747},"2025-11-06",25.64,25.72,25.453,-0.055,-0.22,{"date":1751,"open":1752,"high":1720,"low":1752,"close":1753,"change":1754,"percent_change":1755,"volume":1504,"transactions":9,"vwap":1753},"2025-11-05",25.26,25.508,0.274,1.09,{"date":1757,"open":1758,"high":1758,"low":1758,"close":1758,"change":1759,"percent_change":1760,"volume":850,"transactions":9,"vwap":1758},"2025-11-04",25.234,-0.226,-0.89,{"date":1762,"open":1763,"high":1764,"low":1765,"close":1764,"change":1766,"percent_change":791,"volume":1220,"transactions":9,"vwap":1764},"2025-11-03",25.28,25.46,25.213,0.104,{"date":1768,"open":1769,"high":1770,"low":1769,"close":1771,"change":1772,"percent_change":1773,"volume":839,"transactions":9,"vwap":1771},"2025-10-31",25.12,25.38,25.356,-0.439,-1.7,{"date":1775,"open":1776,"high":1776,"low":1777,"close":1777,"change":790,"percent_change":661,"volume":804,"transactions":9,"vwap":1777},"2025-10-30",25.99,25.795,{"date":1779,"open":1780,"high":1781,"low":1782,"close":1782,"change":1783,"percent_change":825,"volume":844,"transactions":9,"vwap":1782},"2025-10-29",25.93,26.030001,25.665,-0.394,{"date":1785,"open":181,"high":1786,"low":1787,"close":1786,"change":1645,"percent_change":1605,"volume":733,"transactions":9,"vwap":1786},"2025-10-28",26.059,25.98,{"date":1789,"open":1790,"high":1790,"low":1791,"close":1792,"change":926,"percent_change":443,"volume":733,"transactions":9,"vwap":1792},"2025-10-27",26.32,26.15,26.16,{"date":1794,"open":1795,"high":1795,"low":1796,"close":1796,"change":1797,"percent_change":1798,"volume":1094,"transactions":9,"vwap":1796},"2025-10-24",26.25,26.11,0.029,0.11,{"date":1800,"open":1801,"high":1801,"low":1801,"close":1801,"change":1802,"percent_change":1803,"volume":850,"transactions":9,"vwap":1801},"2025-10-23",26.080999,0.252,0.98,{"date":1805,"open":1806,"high":1807,"low":1808,"close":1809,"change":856,"percent_change":443,"volume":1220,"transactions":9,"vwap":1809},"2025-10-22",25.89,25.92,25.74,25.829,{"date":1811,"open":1812,"high":1813,"low":1812,"close":1814,"change":1798,"percent_change":1324,"volume":1094,"transactions":9,"vwap":1814},"2025-10-21",25.645,25.87,25.78,{"date":1816,"open":1817,"high":1818,"low":1819,"close":1820,"change":113,"percent_change":1821,"volume":738,"transactions":9,"vwap":1820},"2025-10-20",25.68,25.77,25.58,25.67,1.38,{"date":1823,"open":1824,"high":1825,"low":1824,"close":1826,"change":857,"percent_change":1827,"volume":804,"transactions":9,"vwap":1826},"2025-10-17",25.29,25.34,25.32,0.64,{"date":1829,"open":1830,"high":1830,"low":1831,"close":1831,"change":1832,"percent_change":1833,"volume":719,"transactions":9,"vwap":1831},"2025-10-16",25.52,25.16,-0.6,-2.33,{"date":1835,"open":1836,"high":1836,"low":1837,"close":1838,"change":1839,"percent_change":415,"volume":1169,"transactions":9,"vwap":1838},"2025-10-15",25.95,25.71,25.76,0.02,{"date":1841,"open":1842,"high":1843,"low":1842,"close":1808,"change":1844,"percent_change":1418,"volume":725,"transactions":9,"vwap":1808},"2025-10-14",25.435,25.8,0.436,{"date":1846,"open":1847,"high":1825,"low":1847,"close":1848,"change":1849,"percent_change":1850,"volume":733,"transactions":9,"vwap":1848},"2025-10-13",25.109,25.304,0.548,2.21,{"date":1852,"open":1853,"high":1853,"low":1853,"close":1853,"change":1854,"percent_change":1855,"volume":804,"transactions":9,"vwap":1853},"2025-10-10",24.756,-0.894,-3.49,{"date":1857,"open":1735,"high":1858,"low":1735,"close":1858,"change":1859,"percent_change":351,"volume":733,"transactions":9,"vwap":1858},"2025-10-09",25.65,-0.257,{"date":1861,"open":1862,"high":1863,"low":1864,"close":1865,"change":1866,"percent_change":84,"volume":1867,"transactions":9,"vwap":1865},"2025-10-08",25.96,26.01,25.9,25.907,-0.063,13400,{"date":1869,"open":1870,"high":1870,"low":1725,"close":1871,"change":1872,"percent_change":1873,"volume":1874,"transactions":9,"vwap":1871},"2025-10-07",26.12,25.97,-0.29,-1.1,34400,{"date":1876,"open":1877,"high":1878,"low":1879,"close":1879,"change":1880,"percent_change":1577,"volume":1881,"transactions":9,"vwap":1879},"2025-10-06",26.3,26.53,26.26,-0.131,10400,{"date":1883,"open":1884,"high":1885,"low":1886,"close":1886,"change":1887,"percent_change":108,"volume":1888,"transactions":9,"vwap":1886},"2025-10-03",26.508,26.579,26.391,0.188,7700,{"date":1890,"open":1796,"high":1891,"low":1674,"close":1891,"change":1556,"percent_change":1557,"volume":1369,"transactions":9,"vwap":1891},"2025-10-02",26.203,{"date":1893,"open":1796,"high":1795,"low":1796,"close":1894,"change":1895,"percent_change":1798,"volume":1896,"transactions":9,"vwap":1894},"2025-10-01",26.227,0.028,25800,{"date":1898,"open":1899,"high":1900,"low":1871,"close":1900,"change":1901,"percent_change":1613,"volume":885,"transactions":9,"vwap":1900},"2025-09-30",25.999,26.199,-0.041,{"date":1903,"open":1657,"high":1657,"low":1673,"close":1904,"change":1905,"percent_change":559,"volume":1117,"transactions":9,"vwap":1904},"2025-09-29",26.24,-0.224,{"date":1907,"open":1908,"high":1909,"low":1908,"close":1909,"change":1910,"percent_change":159,"volume":1911,"transactions":9,"vwap":1909},"2025-09-26",26.18,26.464,0.231,6600,{"date":1913,"open":1879,"high":1877,"low":1914,"close":1915,"change":1916,"percent_change":1917,"volume":1918,"transactions":9,"vwap":1915},"2025-09-25",26.13,26.233,-0.253,-0.96,6100,{"date":1920,"open":1657,"high":1878,"low":1921,"close":1922,"change":1556,"percent_change":1557,"volume":1394,"transactions":9,"vwap":1922},"2025-09-24",26.43,26.486,{"date":1924,"open":1925,"high":1925,"low":1926,"close":1926,"change":1742,"percent_change":1927,"volume":832,"transactions":9,"vwap":1926},"2025-09-23",26.89,26.51,-0.06,{"date":1929,"open":1930,"high":1930,"low":1930,"close":1930,"change":1931,"percent_change":637,"volume":850,"transactions":9,"vwap":1930},"2025-09-22",26.527,0.197,{"date":1933,"open":1657,"high":1657,"low":1934,"close":1934,"change":257,"percent_change":1935,"volume":1936,"transactions":9,"vwap":1934},"2025-09-19",26.33,-1.39,5700,{"date":1938,"open":1939,"high":1940,"low":1939,"close":1940,"change":1941,"percent_change":386,"volume":719,"transactions":9,"vwap":1940},"2025-09-18",26.41,26.7,0.417,{"date":1943,"open":1944,"high":1945,"low":1946,"close":1946,"change":1947,"percent_change":505,"volume":905,"transactions":9,"vwap":1946},"2025-09-17",26.465,26.72,26.283,-0.004,{"date":1949,"open":1672,"high":1950,"low":1672,"close":1950,"change":1951,"percent_change":68,"volume":1214,"transactions":9,"vwap":1950},"2025-09-16",26.287,0.056,{"date":1953,"open":1954,"high":1955,"low":1954,"close":1956,"change":415,"percent_change":782,"volume":1957,"transactions":9,"vwap":1956},"2025-09-15",26.19,26.34,26.231,7000,{"date":1959,"open":1954,"high":1960,"low":1961,"close":1961,"change":1962,"percent_change":1963,"volume":1131,"transactions":9,"vwap":1961},"2025-09-12",26.223,26.151,-0.205,-0.78,{"date":1965,"open":1966,"high":1966,"low":1966,"close":1966,"change":1417,"percent_change":1967,"volume":1070,"transactions":9,"vwap":1966},"2025-09-11",26.356,1.91,{"date":1969,"open":1674,"high":1674,"low":1970,"close":1971,"change":1972,"percent_change":275,"volume":1220,"transactions":9,"vwap":1971},"2025-09-10",25.797,25.861,-0.079,{"date":1974,"open":1975,"high":1975,"low":1806,"close":1976,"change":1977,"percent_change":1978,"volume":1070,"transactions":9,"vwap":1976},"2025-09-09",26.040001,25.94,-0.195,-0.75,{"date":1980,"open":1914,"high":1981,"low":1914,"close":1981,"change":1982,"percent_change":1039,"volume":172,"transactions":9,"vwap":1981},"2025-09-08",26.135,-0.168,{"date":1984,"open":1904,"high":1985,"low":1870,"close":1985,"change":1123,"percent_change":1986,"volume":844,"transactions":9,"vwap":1985},"2025-09-05",26.303,0.54,{"date":1988,"open":1836,"high":1989,"low":1725,"close":1989,"change":1990,"percent_change":1991,"volume":1070,"transactions":9,"vwap":1989},"2025-09-04",26.163,0.488,1.9,{"date":1993,"open":1820,"high":1994,"low":1995,"close":1994,"change":1996,"percent_change":19,"volume":172,"transactions":9,"vwap":1994},"2025-09-03",25.675,25.54,-0.002,{"date":1998,"open":1999,"high":2000,"low":2001,"close":2000,"change":2002,"percent_change":405,"volume":172,"transactions":9,"vwap":2000},"2025-09-02",25.57,25.677,25.55,-0.146,{"date":2004,"open":2005,"high":2006,"low":2007,"close":2006,"change":1193,"percent_change":68,"volume":1110,"transactions":9,"vwap":2006},"2025-08-29",25.79,25.823,25.745,{"date":2009,"open":1837,"high":2010,"low":1837,"close":2010,"change":2011,"percent_change":2012,"volume":725,"transactions":9,"vwap":2010},"2025-08-28",25.768,-0.108,-0.42,{"date":2014,"open":2015,"high":2015,"low":2015,"close":2015,"change":2016,"percent_change":2017,"volume":1669,"transactions":9,"vwap":2015},"2025-08-27",25.876,0.33,1.29,{"date":2019,"open":2020,"high":2020,"low":2020,"close":2020,"change":2021,"percent_change":2022,"volume":850,"transactions":9,"vwap":2020},"2025-08-26",25.546,-0.045,-0.18,{"date":2024,"open":2025,"high":1745,"low":2026,"close":2026,"change":2027,"percent_change":2028,"volume":1220,"transactions":9,"vwap":2026},"2025-08-25",25.624,25.591,-0.071,-0.28,{"date":2030,"open":1817,"high":1817,"low":2031,"close":2032,"change":2033,"percent_change":2034,"volume":839,"transactions":9,"vwap":2032},"2025-08-22",25.63,25.662,1.006,4.08,{"date":2036,"open":2037,"high":2038,"low":2037,"close":2039,"change":2040,"percent_change":19,"volume":839,"transactions":9,"vwap":2039},"2025-08-21",24.55,24.68,24.656,-0.003,{"date":2042,"open":2043,"high":2044,"low":2043,"close":2044,"change":1604,"percent_change":1344,"volume":804,"transactions":9,"vwap":2044},"2025-08-20",24.607,24.659,{"date":2046,"open":2047,"high":2047,"low":2047,"close":2047,"change":2048,"percent_change":1798,"volume":1669,"transactions":9,"vwap":2047},"2025-08-19",24.766,0.026,{"date":2050,"open":1696,"high":1696,"low":2051,"close":2052,"change":926,"percent_change":164,"volume":1156,"transactions":9,"vwap":2052},"2025-08-18",24.72,24.74,{"date":2054,"open":2055,"high":1695,"low":2056,"close":2056,"change":567,"percent_change":2057,"volume":1131,"transactions":9,"vwap":2056},"2025-08-15",24.84,24.69,-1.63,{"date":2059,"open":2060,"high":2061,"low":2060,"close":2061,"change":2062,"percent_change":2063,"volume":1070,"transactions":9,"vwap":2061},"2025-08-14",24.895,25.1,-0.181,-0.72,{"date":2065,"open":2066,"high":2067,"low":2066,"close":2067,"change":2068,"percent_change":2069,"volume":832,"transactions":9,"vwap":2067},"2025-08-13",24.71,25.281,0.601,2.44,{"date":2071,"open":2072,"high":2073,"low":2072,"close":2038,"change":1032,"percent_change":2074,"volume":733,"transactions":9,"vwap":2038},"2025-08-12",24.030001,24.689,3.09,{"date":2076,"open":2077,"high":2078,"low":2077,"close":2078,"change":526,"percent_change":1238,"volume":733,"transactions":9,"vwap":2078},"2025-08-11",23.92,23.94,{"date":2080,"open":2081,"high":2082,"low":2083,"close":2083,"change":2084,"percent_change":2085,"volume":1070,"transactions":9,"vwap":2083},"2025-08-08",23.86,23.87,23.82,0.136,0.57,{"date":2087,"open":2088,"high":2089,"low":2088,"close":2090,"change":2091,"percent_change":505,"volume":733,"transactions":9,"vwap":2090},"2025-08-07",23.656,23.71,23.684,-0.005,{"date":2093,"open":2094,"high":2094,"low":2095,"close":2095,"change":2096,"percent_change":1302,"volume":804,"transactions":9,"vwap":2095},"2025-08-06",23.73,23.689,0.059,{"date":2098,"open":2099,"high":2100,"low":2099,"close":2100,"change":1100,"percent_change":322,"volume":839,"transactions":9,"vwap":2100},"2025-08-05",23.42,23.63,{"date":2102,"open":2103,"high":2104,"low":2105,"close":2104,"change":1535,"percent_change":1991,"volume":858,"transactions":9,"vwap":2104},"2025-08-04",23.13,23.501,22.81,{"date":2107,"open":2108,"high":2109,"low":2108,"close":2110,"change":2111,"percent_change":2112,"volume":2113,"transactions":9,"vwap":2110},"2025-08-01",22.96,23.14,23.063,-0.56,-2.37,4100,{"date":2115,"open":2116,"high":2116,"low":2117,"close":2117,"change":2118,"percent_change":2119,"volume":1070,"transactions":9,"vwap":2117},"2025-07-31",23.67,23.623,-0.292,-1.22,{"date":2121,"open":2122,"high":2122,"low":2123,"close":2124,"change":1772,"percent_change":2125,"volume":1270,"transactions":9,"vwap":2124},"2025-07-30",24.32,23.85,23.915,-1.8,{"date":2127,"open":2128,"high":2128,"low":2129,"close":2129,"change":2130,"percent_change":2131,"volume":1220,"transactions":9,"vwap":2129},"2025-07-29",24.38,24.354,-0.313,-1.27,{"date":2133,"open":2134,"high":2135,"low":2136,"close":2135,"change":810,"percent_change":1557,"volume":738,"transactions":9,"vwap":2135},"2025-07-28",24.64,24.667,24.63,{"date":2138,"open":2139,"high":2140,"low":2139,"close":2056,"change":2141,"percent_change":612,"volume":893,"transactions":9,"vwap":2056},"2025-07-25",24.6,24.7,-0.05,{"date":2143,"open":2144,"high":2145,"low":2146,"close":2052,"change":2147,"percent_change":285,"volume":725,"transactions":9,"vwap":2052},"2025-07-24",24.83,24.89,24.715,-0.387,{"date":2149,"open":2150,"high":2151,"low":2150,"close":2151,"change":2152,"percent_change":952,"volume":1270,"transactions":9,"vwap":2151},"2025-07-23",25,25.127,0.493,{"date":2154,"open":2155,"high":2156,"low":2155,"close":2156,"change":2157,"percent_change":2158,"volume":998,"transactions":9,"vwap":2156},"2025-07-22",24.515,24.634,0.65,2.71,{"date":2160,"open":2161,"high":2161,"low":2162,"close":2162,"change":2163,"percent_change":217,"volume":844,"transactions":9,"vwap":2162},"2025-07-21",24.059999,23.984,-0.112,{"date":2165,"open":2166,"high":2167,"low":2161,"close":2168,"change":1038,"percent_change":2169,"volume":2170,"transactions":9,"vwap":2168},"2025-07-18",24.07,24.12,24.096001,-0.79,11300,{"date":2172,"open":2173,"high":2174,"low":2173,"close":2175,"change":2176,"percent_change":2177,"volume":832,"transactions":9,"vwap":2175},"2025-07-17",24.25,24.31,24.289,0.371,1.55,{"date":2179,"open":2123,"high":2180,"low":2123,"close":2180,"change":1045,"percent_change":1139,"volume":1169,"transactions":9,"vwap":2180},"2025-07-16",23.918,{"date":2182,"open":2183,"high":2184,"low":2185,"close":2185,"change":2186,"percent_change":2187,"volume":2113,"transactions":9,"vwap":2185},"2025-07-15",24.21,24.219,23.878,-0.475,-1.95,{"date":2189,"open":2190,"high":2191,"low":2190,"close":2191,"change":1947,"percent_change":505,"volume":1148,"transactions":9,"vwap":2191},"2025-07-14",24.203,24.353,{"date":2193,"open":2194,"high":2195,"low":2196,"close":2195,"change":2197,"percent_change":2198,"volume":733,"transactions":9,"vwap":2195},"2025-07-11",24.33,24.357,24.28,-0.232,-0.94,{"date":2200,"open":2201,"high":2134,"low":2201,"close":2202,"change":1617,"percent_change":1755,"volume":2203,"transactions":9,"vwap":2202},"2025-07-10",24.35,24.589,20300,{"date":2205,"open":2201,"high":2201,"low":2206,"close":2207,"change":918,"percent_change":1557,"volume":1459,"transactions":9,"vwap":2207},"2025-07-09",24.17,24.323,{"date":2209,"open":2210,"high":2211,"low":2210,"close":2211,"change":843,"percent_change":2212,"volume":844,"transactions":9,"vwap":2211},"2025-07-08",24.19,24.344,1.39,{"date":2214,"open":2210,"high":2196,"low":2215,"close":2215,"change":2216,"percent_change":2217,"volume":832,"transactions":9,"vwap":2215},"2025-07-07",24.011,-0.327,-1.34,{"date":2219,"open":2220,"high":2220,"low":2221,"close":2221,"change":2222,"percent_change":782,"volume":733,"transactions":9,"vwap":2221},"2025-07-03",24.408,24.338,0.076,{"date":2224,"open":2077,"high":2225,"low":2077,"close":2225,"change":2226,"percent_change":2227,"volume":2228,"transactions":9,"vwap":2225},"2025-07-02",24.262,0.367,1.54,4200,{"date":2230,"open":2231,"high":2166,"low":2232,"close":2233,"change":2234,"percent_change":2235,"volume":1176,"transactions":9,"vwap":2233},"2025-07-01",23.9,23.839,23.895,0.612,2.63,{"date":2237,"open":2238,"high":2238,"low":2239,"close":2240,"change":2241,"percent_change":612,"volume":1220,"transactions":9,"vwap":2240},"2025-06-30",23.33,23.25,23.283,-0.047,{"date":2243,"open":2244,"high":2244,"low":2245,"close":2238,"change":415,"percent_change":1511,"volume":761,"transactions":9,"vwap":2238},"2025-06-27",23.41,23.23,{"date":2247,"open":2248,"high":2239,"low":2248,"close":2239,"change":2249,"percent_change":2250,"volume":1388,"transactions":9,"vwap":2239},"2025-06-26",23.030001,0.28,1.22,{"date":2252,"open":2253,"high":2254,"low":2255,"close":2256,"change":2257,"percent_change":1614,"volume":2258,"transactions":9,"vwap":2256},"2025-06-25",23.02,23.08,22.91,22.97,-0.134,10900,{"date":2260,"open":2261,"high":2262,"low":2263,"close":2263,"change":2264,"percent_change":2249,"volume":1936,"transactions":9,"vwap":2263},"2025-06-24",23.11,23.21,23.104,0.064,{"date":2266,"open":2267,"high":2268,"low":2269,"close":2268,"change":2270,"percent_change":2271,"volume":1388,"transactions":9,"vwap":2268},"2025-06-23",22.73,23.040001,22.63,0.241,1.06,{"date":2273,"open":2274,"high":2275,"low":2276,"close":2277,"change":703,"percent_change":227,"volume":1284,"transactions":9,"vwap":2277},"2025-06-20",22.93,22.98,22.72,22.799,{"date":2279,"open":2280,"high":2281,"low":2282,"close":2283,"change":2284,"percent_change":1354,"volume":2285,"transactions":9,"vwap":2283},"2025-06-18",22.94,23.09,22.9,22.969,0.006,3700,{"date":2287,"open":2248,"high":2261,"low":2288,"close":2288,"change":1633,"percent_change":1039,"volume":893,"transactions":9,"vwap":2288},"2025-06-17",22.963,{"date":2290,"open":2291,"high":2292,"low":2291,"close":2261,"change":2293,"percent_change":2294,"volume":953,"transactions":9,"vwap":2261},"2025-06-16",23,23.169,0.322,1.41,{"date":2296,"open":2297,"high":2298,"low":2276,"close":2299,"change":2300,"percent_change":2301,"volume":1369,"transactions":9,"vwap":2299},"2025-06-13",22.92,23.018999,22.788,-0.304,-1.32,{"date":2303,"open":2280,"high":2103,"low":2280,"close":2304,"change":1880,"percent_change":2111,"volume":172,"transactions":9,"vwap":2304},"2025-06-12",23.091999,{"date":2306,"open":2238,"high":2307,"low":2308,"close":2309,"change":2310,"percent_change":1872,"volume":1214,"transactions":9,"vwap":2309},"2025-06-11",23.36,23.165,23.223,-0.067,{"date":2312,"open":2261,"high":2313,"low":2261,"close":2314,"change":1219,"percent_change":2315,"volume":1459,"transactions":9,"vwap":2314},"2025-06-10",23.409,23.29,1.01,{"date":2317,"open":2256,"high":2318,"low":2256,"close":2319,"change":2320,"percent_change":695,"volume":1504,"transactions":9,"vwap":2319},"2025-06-09",23.108,23.056,0.218,{"date":2322,"open":2323,"high":2324,"low":2325,"close":2326,"change":2327,"percent_change":2328,"volume":2329,"transactions":9,"vwap":2326},"2025-06-06",22.87,22.89,22.74,22.838,0.212,0.94,6200,{"date":2331,"open":2332,"high":2333,"low":2334,"close":2335,"change":2336,"percent_change":811,"volume":1448,"transactions":9,"vwap":2335},"2025-06-05",22.654,22.779,22.55,22.626,-0.015,{"date":2338,"open":2339,"high":2339,"low":2340,"close":2340,"change":2341,"percent_change":2342,"volume":812,"transactions":9,"vwap":2340},"2025-06-04",22.82,22.641,-0.091,-0.4,{"date":2344,"open":2345,"high":2346,"low":2345,"close":2347,"change":2348,"percent_change":2349,"volume":2350,"transactions":9,"vwap":2347},"2025-06-03",22.51,22.77,22.732,0.38,1.7,73900,{"date":2352,"open":2353,"high":2353,"low":2354,"close":2355,"change":2356,"percent_change":1523,"volume":832,"transactions":9,"vwap":2355},"2025-06-02",22.39,22.33,22.352,-0.184,{"date":2358,"open":2359,"high":2359,"low":2360,"close":2361,"change":2362,"percent_change":2363,"volume":733,"transactions":9,"vwap":2361},"2025-05-30",22.57,22.479,22.536,-0.062,-0.27,{"date":2365,"open":2366,"high":2367,"low":2368,"close":2369,"change":2370,"percent_change":1324,"volume":1094,"transactions":9,"vwap":2369},"2025-05-29",22.529,22.62,22.47,22.598,0.096,{"date":2372,"open":2373,"high":2374,"low":2375,"close":2375,"change":1295,"percent_change":2376,"volume":1419,"transactions":9,"vwap":2375},"2025-05-28",22.61,22.663,22.502,-1.14,{"date":2378,"open":2379,"high":2380,"low":2379,"close":2380,"change":1129,"percent_change":2381,"volume":1148,"transactions":9,"vwap":2380},"2025-05-27",22.429,22.762,2.35,{"date":2383,"open":2384,"high":2385,"low":2384,"close":2385,"change":1268,"percent_change":304,"volume":1169,"transactions":9,"vwap":2385},"2025-05-23",22.11,22.24,{"date":2387,"open":2388,"high":2389,"low":2390,"close":2391,"change":2392,"percent_change":1295,"volume":818,"transactions":9,"vwap":2391},"2025-05-22",22.35,22.44,22.15,22.378,-0.058,{"date":2394,"open":2395,"high":2396,"low":2397,"close":2397,"change":2398,"percent_change":2399,"volume":761,"transactions":9,"vwap":2397},"2025-05-21",22.79,22.8,22.436,-0.662,-2.87,{"date":2401,"open":2402,"high":2402,"low":2403,"close":2403,"change":2404,"percent_change":433,"volume":1270,"transactions":9,"vwap":2403},"2025-05-20",23.2,23.098,-0.082,{"date":2406,"open":2407,"high":2408,"low":2268,"close":2408,"change":2409,"percent_change":2410,"volume":839,"transactions":9,"vwap":2408},"2025-05-19",23.1,23.18,-0.166,-0.71,{"date":2412,"open":2262,"high":2413,"low":2262,"close":2414,"change":2415,"percent_change":1803,"volume":998,"transactions":9,"vwap":2414},"2025-05-16",23.4,23.346,0.226,{"date":2417,"open":2418,"high":2109,"low":2418,"close":2419,"change":19,"percent_change":1093,"volume":998,"transactions":9,"vwap":2419},"2025-05-15",23.049999,23.12,{"date":2421,"open":2307,"high":2307,"low":2281,"close":2103,"change":2422,"percent_change":892,"volume":2423,"transactions":9,"vwap":2103},"2025-05-14",-0.334,3900,{"date":2425,"open":2307,"high":2426,"low":2307,"close":2427,"change":2428,"percent_change":2429,"volume":953,"transactions":9,"vwap":2427},"2025-05-13",23.5,23.464,0.434,1.88,{"date":2431,"open":2339,"high":2245,"low":2339,"close":2248,"change":103,"percent_change":2432,"volume":725,"transactions":9,"vwap":2248},"2025-05-12",3.27,{"date":2434,"open":2435,"high":2436,"low":2435,"close":2435,"change":2437,"percent_change":2438,"volume":2228,"transactions":9,"vwap":2435},"2025-05-09",22.3,22.32,0.229,1.04,{"date":2440,"open":2441,"high":2442,"low":2443,"close":2444,"change":1417,"percent_change":2445,"volume":725,"transactions":9,"vwap":2444},"2025-05-08",21.86,22.18,21.85,22.070999,2.29,{"date":2447,"open":2448,"high":2448,"low":2449,"close":2450,"change":2451,"percent_change":1354,"volume":1148,"transactions":9,"vwap":2450},"2025-05-07",21.8,21.455,21.576,0.007,{"date":2453,"open":2454,"high":2454,"low":2455,"close":2456,"change":2457,"percent_change":1433,"volume":839,"transactions":9,"vwap":2456},"2025-05-06",21.58,21.53,21.569,-0.083,{"date":2459,"open":2460,"high":2460,"low":2461,"close":2461,"change":2462,"percent_change":559,"volume":893,"transactions":9,"vwap":2461},"2025-05-05",21.81,21.652,-0.186,{"date":2464,"open":2465,"high":2466,"low":2467,"close":2468,"change":2469,"percent_change":1206,"volume":1394,"transactions":9,"vwap":2468},"2025-05-02",21.71,21.87,21.646,21.838,0.542,{"date":2471,"open":2472,"high":2472,"low":2473,"close":2473,"change":2474,"percent_change":1827,"volume":998,"transactions":9,"vwap":2473},"2025-05-01",21.35,21.296,0.135,{"date":2476,"open":2477,"high":2478,"low":2479,"close":2478,"change":2480,"percent_change":2481,"volume":733,"transactions":9,"vwap":2478},"2025-04-30",21.12,21.161,21.049999,-0.207,-0.97,{"date":2483,"open":174,"high":2484,"low":174,"close":2485,"change":1887,"percent_change":2486,"volume":1169,"transactions":9,"vwap":2485},"2025-04-29",21.4,21.368,0.89,{"date":2488,"open":2489,"high":2489,"low":2489,"close":2489,"change":2490,"percent_change":-6,"volume":1070,"transactions":9,"vwap":2489},"2025-04-28",21.18,-0.001,{"date":2492,"open":2477,"high":2493,"low":2477,"close":2493,"change":2494,"percent_change":1026,"volume":832,"transactions":9,"vwap":2493},"2025-04-25",21.181,-0.069,{"date":2496,"open":2497,"high":2498,"low":2497,"close":2498,"change":113,"percent_change":2499,"volume":733,"transactions":9,"vwap":2498},"2025-04-24",21.13,21.25,1.67,{"date":178,"open":2501,"high":2502,"low":2503,"close":2504,"change":1872,"percent_change":2505,"volume":2506,"transactions":9,"vwap":2504},21.19,21.255,20.81,20.9,-1.37,11400]