[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-TAX":3,"homepage-market-summary":28,"stock-historical-TAX":170},{"ticker":4,"date":5,"profile":6,"dividend":13,"quote":17},"TAX","2026-10-07",{"name":7,"exchange":8,"sector":9,"industry":10,"description":9,"ceo":9,"employees":9,"headquarters":11,"founded":9,"is_fund":12,"issuer":9,"category":9},"Cambria Tax Aware ETF","Nasdaq",null,"PATENT OWNERS & LESSORS","Delaware, OH",true,{"dividend_yield":14,"annual_dividend":15,"frequency":16,"next_ex_date":9},0.3198,0.097896,"Annual",{"close":18,"open":18,"high":18,"low":18,"prev_close":19,"change":20,"percent_change":21,"volume":22,"transactions":9,"vwap":9,"high_52w":23,"low_52w":24,"avg_volume_52w":25,"range_52w_percent":26,"record_count":27},30.6101,30.9958,-0.3857,-1.24,187,32.1996,26.298,1584.8366367729084,73.1,451,{"status":29,"indices":30,"watchlist":73,"sectors":95,"benchmarks":150},"success",[31,39,46,53,59,66],{"symbol":32,"name":33,"price":34,"change":35,"pct_change":36,"is_up":37,"sparkline":38,"date":5},"SPX","S&P 500",7801.77,-17.16,-0.22,false,"0.0,13.9 2.3,10.5 4.6,12.4 6.9,14.2 9.3,16.0 11.6,11.5 13.9,10.8 16.2,4.8 18.5,4.8 20.8,7.9 23.2,8.0 25.5,6.0 27.8,9.1 30.1,9.8 32.4,10.8 34.7,10.0 37.1,7.0 39.4,4.4 41.7,2.0 44.0,2.9",{"symbol":40,"name":41,"price":42,"change":43,"pct_change":44,"is_up":37,"sparkline":45,"date":5},"NDX","NASDAQ 100",31160.08,-64.4,-0.21,"0.0,15.0 2.3,13.4 4.6,14.8 6.9,16.0 9.3,16.0 11.6,12.9 13.9,11.7 16.2,6.5 18.5,5.0 20.8,6.6 23.2,6.6 25.5,5.8 27.8,7.8 30.1,7.4 32.4,7.0 34.7,6.4 37.1,4.6 39.4,2.9 41.7,2.0 44.0,2.4",{"symbol":47,"name":48,"price":49,"change":50,"pct_change":51,"is_up":37,"sparkline":52,"date":5},"DJI","DOW JONES",51180,-341,-0.66,"0.0,6.3 2.3,2.0 4.6,3.3 6.9,6.0 9.3,11.3 11.6,8.7 13.9,9.5 16.2,6.4 18.5,8.0 20.8,10.9 23.2,12.3 25.5,8.2 27.8,11.2 30.1,12.3 32.4,16.0 34.7,15.8 37.1,13.7 39.4,13.0 41.7,10.8 44.0,13.7",{"symbol":54,"name":55,"price":56,"change":57,"pct_change":36,"is_up":37,"sparkline":58,"date":5},"COMP","NASDAQ Composite",27538.69,-61.2,"0.0,15.1 2.3,12.9 4.6,14.2 6.9,16.0 9.3,16.0 11.6,12.2 13.9,11.3 16.2,6.1 18.5,5.1 20.8,7.7 23.2,7.7 25.5,6.6 27.8,8.7 30.1,8.9 32.4,8.4 34.7,8.3 37.1,5.5 39.4,3.1 41.7,2.0 44.0,2.5",{"symbol":60,"name":61,"price":62,"change":63,"pct_change":64,"is_up":37,"sparkline":65,"date":5},"RUT","RUSSELL 2000",2777,-36.4,-1.29,"0.0,3.5 2.3,2.0 4.6,4.2 6.9,6.7 9.3,8.2 11.6,6.3 13.9,8.0 16.2,6.1 18.5,4.1 20.8,10.7 23.2,11.0 25.5,10.7 27.8,13.1 30.1,14.4 32.4,15.8 34.7,14.3 37.1,11.2 39.4,8.9 41.7,11.4 44.0,16.0",{"symbol":67,"name":68,"price":69,"change":70,"pct_change":71,"is_up":12,"sparkline":72,"date":5},"VIX","CBOE VIX",15.08,0.07,0.47,"0.0,2.0 2.3,9.7 4.6,4.9 6.9,4.5 9.3,2.5 11.6,11.3 13.9,13.7 16.2,13.5 18.5,16.0 20.8,12.3 23.2,10.4 25.5,13.5 27.8,8.8 30.1,8.9 32.4,7.8 34.7,7.6 37.1,11.8 39.4,10.9 41.7,12.9 44.0,12.6",[74,81,88],{"symbol":75,"name":76,"price":77,"change":78,"pct_change":79,"is_up":37,"sparkline":80,"date":5},"NVDA","NVIDIA Corp",237.36,-1.88,-0.79,"0.0,16.0 7.3,14.6 14.7,11.8 22.0,8.2 29.3,2.4 36.7,2.0 44.0,4.2",{"symbol":82,"name":83,"price":84,"change":85,"pct_change":86,"is_up":12,"sparkline":87,"date":5},"AAPL","Apple Inc",336.67,3.04,0.91,"0.0,16.0 7.3,9.0 14.7,14.2 22.0,7.7 29.3,9.3 36.7,7.9 44.0,2.0",{"symbol":89,"name":90,"price":91,"change":92,"pct_change":93,"is_up":37,"sparkline":94,"date":5},"TSLA","Tesla Inc",377.75,-2.93,-0.77,"0.0,16.0 7.3,15.0 14.7,15.4 22.0,7.1 29.3,3.0 36.7,2.0 44.0,3.5",[96,101,106,111,116,121,126,131,136,140,145],{"name":97,"etf":98,"change":99,"price":100,"is_up":37},"Technology","XLK",-0.3,201.39,{"name":102,"etf":103,"change":104,"price":105,"is_up":37},"Financials","XLF",-0.48,53.75,{"name":107,"etf":108,"change":109,"price":110,"is_up":12},"Healthcare","XLV",1.03,168.81,{"name":112,"etf":113,"change":114,"price":115,"is_up":37},"Consumer Cycl","XLY",-0.32,111.36,{"name":117,"etf":118,"change":119,"price":120,"is_up":37},"Consumer Staples","XLP",-0.12,81.7,{"name":122,"etf":123,"change":124,"price":125,"is_up":37},"Energy","XLE",-0.58,63.38,{"name":127,"etf":128,"change":129,"price":130,"is_up":37},"Industrials","XLI",-2.18,167.84,{"name":132,"etf":133,"change":134,"price":135,"is_up":37},"Materials","XLB",-1.51,48.98,{"name":137,"etf":138,"change":64,"price":139,"is_up":37},"Real Estate","XLRE",40.57,{"name":141,"etf":142,"change":143,"price":144,"is_up":37},"Utilities","XLU",-0.02,41.15,{"name":146,"etf":147,"change":148,"price":149,"is_up":37},"Comm Services","XLC",-0.35,111.26,[151,156,161,166],{"ticker":152,"name":153,"price":154,"change":155,"is_up":37},"SPY","SPDR S&P 500 ETF",777.22,-0.24,{"ticker":157,"name":158,"price":159,"change":160,"is_up":37},"QQQ","Invesco QQQ Trust",757.73,-0.25,{"ticker":162,"name":163,"price":164,"change":165,"is_up":37},"DIA","SPDR Dow Jones ETF",511.02,-0.69,{"ticker":167,"name":168,"price":169,"change":64,"is_up":37},"IWM","iShares Russell 2000",277.7,{"ticker":4,"total_count":171,"page":172,"page_size":173,"total_pages":172,"summary":174,"data":180},365,1,1000,{"period_high":23,"period_low":175,"average_volume":176,"total_volume":177,"period_return":178,"latest_close":18,"start_date":179,"end_date":5},22.834,1237,451393.99583,34.05,"2025-04-25",[181,184,193,202,212,220,228,236,245,254,262,270,280,290,299,309,319,328,336,345,355,364,372,381,390,399,408,415,425,435,445,454,463,471,479,486,494,502,508,515,522,529,536,543,552,561,569,577,584,591,598,604,611,617,624,631,637,644,649,657,663,669,675,681,686,691,698,703,708,714,718,723,728,733,737,741,748,753,758,764,769,774,779,784,789,793,798,803,806,810,814,818,822,826,831,834,839,845,850,854,859,864,868,873,879,885,889,894,900,904,908,914,918,922,930,934,941,945,950,956,961,966,972,976,983,988,993,1000,1006,1011,1016,1021,1026,1031,1035,1041,1045,1050,1058,1065,1070,1075,1079,1083,1088,1093,1097,1101,1106,1112,1117,1122,1128,1133,1138,1146,1150,1157,1162,1168,1173,1179,1185,1191,1197,1204,1208,1215,1220,1225,1232,1236,1241,1248,1253,1260,1265,1268,1274,1281,1287,1294,1300,1305,1310,1316,1318,1323,1326,1329,1336,1341,1348,1353,1358,1362,1367,1372,1376,1382,1386,1391,1396,1400,1407,1412,1417,1421,1426,1430,1434,1438,1443,1449,1452,1456,1461,1467,1472,1477,1482,1487,1490,1495,1499,1505,1510,1515,1520,1523,1529,1535,1541,1546,1551,1556,1560,1564,1568,1572,1577,1581,1587,1592,1597,1602,1607,1613,1617,1623,1627,1632,1635,1639,1643,1648,1651,1658,1663,1667,1673,1677,1680,1684,1688,1693,1697,1700,1705,1709,1714,1717,1720,1723,1727,1732,1736,1741,1744,1748,1751,1755,1761,1769,1775,1780,1784,1789,1793,1797,1802,1807,1810,1815,1818,1821,1825,1830,1837,1841,1844,1848,1855,1860,1864,1868,1873,1878,1883,1886,1889,1897,1900,1906,1911,1915,1918,1923,1929,1934,1938,1942,1946,1951,1955,1962,1966,1969,1973,1977,1984,1989,1993,1998,2002,2005,2010,2013,2017,2023,2027,2031,2035,2039,2044,2048,2051,2056,2058,2062,2066,2071,2075,2078,2083,2088,2095,2102,2105,2109,2114,2118,2122,2126,2129],{"date":5,"open":18,"high":18,"low":18,"close":18,"change":20,"percent_change":21,"volume":22,"transactions":182,"vwap":183},21,30.6017,{"date":185,"open":186,"high":186,"low":187,"close":19,"change":188,"percent_change":189,"volume":190,"transactions":191,"vwap":192},"2026-10-06",31.1,30.995,0.1319,0.43,257.8822,22,31.0462,{"date":194,"open":195,"high":196,"low":195,"close":196,"change":197,"percent_change":198,"volume":199,"transactions":200,"vwap":201},"2026-10-05",30.79,30.8639,0.1221,0.4,8538.8822,28,30.8201,{"date":203,"open":204,"high":205,"low":204,"close":206,"change":207,"percent_change":208,"volume":209,"transactions":210,"vwap":211},"2026-10-02",30.72,30.75,30.7418,0.2443,0.8,691.2722,27,30.7346,{"date":213,"open":214,"high":214,"low":214,"close":214,"change":215,"percent_change":216,"volume":217,"transactions":218,"vwap":219},"2026-10-01",30.4975,0.2687,0.89,77.8822,16,30.7236,{"date":221,"open":222,"high":222,"low":223,"close":224,"change":225,"percent_change":99,"volume":226,"transactions":218,"vwap":227},"2026-09-30",30.37,30.18,30.2288,-0.0907,570.8822,30.2524,{"date":229,"open":230,"high":231,"low":230,"close":231,"change":232,"percent_change":70,"volume":233,"transactions":234,"vwap":235},"2026-09-29",30.11,30.3195,0.0211,518.9866,29,30.1727,{"date":237,"open":238,"high":238,"low":239,"close":239,"change":240,"percent_change":241,"volume":242,"transactions":243,"vwap":244},"2026-09-28",30.3,30.2984,-0.1938,-0.64,760.9866,20,30.2995,{"date":246,"open":247,"high":247,"low":248,"close":248,"change":249,"percent_change":250,"volume":251,"transactions":252,"vwap":253},"2026-09-25",30.6,30.4922,0.0086,0.03,757.3786,31,30.5358,{"date":255,"open":256,"high":257,"low":256,"close":257,"change":258,"percent_change":259,"volume":260,"transactions":182,"vwap":261},"2026-09-24",30.39,30.4836,0.0236,0.08,1705.9866,30.3882,{"date":263,"open":264,"high":265,"low":264,"close":265,"change":266,"percent_change":267,"volume":268,"transactions":243,"vwap":269},"2026-09-23",30.43,30.46,-0.2917,-0.95,440.9866,30.4421,{"date":271,"open":272,"high":273,"low":272,"close":274,"change":275,"percent_change":276,"volume":277,"transactions":278,"vwap":279},"2026-09-22",30.7,30.76,30.7517,0.0786,0.26,299.9866,24,30.7383,{"date":281,"open":282,"high":283,"low":284,"close":284,"change":285,"percent_change":286,"volume":287,"transactions":288,"vwap":289},"2026-09-21",30.68,30.6801,30.6731,0.3723,1.23,572.9866,26,30.6746,{"date":291,"open":292,"high":293,"low":292,"close":293,"change":294,"percent_change":295,"volume":296,"transactions":297,"vwap":298},"2026-09-18",30.16,30.3008,-0.1444,-0.47,156.8716,25,30.1785,{"date":300,"open":301,"high":302,"low":303,"close":304,"change":305,"percent_change":306,"volume":307,"transactions":278,"vwap":308},"2026-09-17",30.48,30.4801,30.41,30.4452,0.1965,0.65,1736.921454,30.4395,{"date":310,"open":311,"high":311,"low":312,"close":313,"change":314,"percent_change":315,"volume":316,"transactions":317,"vwap":318},"2026-09-16",30.57,30.1,30.2487,-0.1603,-0.53,3828.9866,57,30.227,{"date":320,"open":256,"high":321,"low":256,"close":322,"change":323,"percent_change":324,"volume":325,"transactions":326,"vwap":327},"2026-09-15",30.49,30.409,-0.271,-0.88,848.9866,30,30.4628,{"date":329,"open":204,"high":204,"low":330,"close":282,"change":331,"percent_change":332,"volume":333,"transactions":334,"vwap":335},"2026-09-14",30.65,-0.1318,-0.43,899.9866,37,30.6435,{"date":337,"open":338,"high":339,"low":338,"close":339,"change":340,"percent_change":341,"volume":342,"transactions":343,"vwap":344},"2026-09-11",30.74,30.8118,0.3654,1.2,1310.0316,59,30.777,{"date":346,"open":347,"high":348,"low":349,"close":350,"change":351,"percent_change":352,"volume":353,"transactions":317,"vwap":354},"2026-09-10",30.5,30.63,30.4,30.4464,-0.2607,-0.85,2828.9866,30.4687,{"date":356,"open":357,"high":357,"low":358,"close":358,"change":359,"percent_change":360,"volume":361,"transactions":362,"vwap":363},"2026-09-09",30.81,30.7071,-0.2495,-0.81,416.9866,38,30.7649,{"date":365,"open":186,"high":366,"low":367,"close":367,"change":368,"percent_change":165,"volume":369,"transactions":370,"vwap":371},"2026-09-08",31.11,30.9566,-0.214,1314.9866,44,31.0794,{"date":373,"open":374,"high":375,"low":374,"close":375,"change":376,"percent_change":377,"volume":378,"transactions":379,"vwap":380},"2026-09-04",31.13,31.1706,0.0947,0.3,387.339311,36,31.125,{"date":382,"open":383,"high":186,"low":384,"close":385,"change":386,"percent_change":387,"volume":388,"transactions":200,"vwap":389},"2026-09-03",30.97,30.915,31.0759,0.2363,0.77,648.987,31.0113,{"date":391,"open":195,"high":392,"low":393,"close":392,"change":394,"percent_change":395,"volume":396,"transactions":397,"vwap":398},"2026-09-02",30.8396,30.77,0.2224,0.73,508.9866,41,30.9432,{"date":400,"open":401,"high":401,"low":402,"close":403,"change":404,"percent_change":405,"volume":406,"transactions":326,"vwap":407},"2026-09-01",30.88,30.58,30.6172,-0.3948,-1.27,4988.9866,30.7887,{"date":409,"open":410,"high":410,"low":410,"close":410,"change":411,"percent_change":412,"volume":413,"transactions":326,"vwap":414},"2026-08-31",31.012,-0.2028,-0.65,232.9866,30.9743,{"date":416,"open":417,"high":418,"low":419,"close":419,"change":420,"percent_change":421,"volume":422,"transactions":423,"vwap":424},"2026-08-28",31.45,31.4501,31.2148,-0.4952,-1.56,395.9866,19,31.385,{"date":426,"open":427,"high":428,"low":429,"close":429,"change":430,"percent_change":431,"volume":432,"transactions":433,"vwap":434},"2026-08-27",31.72,31.73,31.71,0.0534,0.17,400.9866,34,31.6932,{"date":436,"open":437,"high":438,"low":437,"close":439,"change":440,"percent_change":441,"volume":442,"transactions":443,"vwap":444},"2026-08-26",31.63,31.67,31.6566,0.0903,0.29,293.9866,17,31.6399,{"date":446,"open":447,"high":448,"low":449,"close":448,"change":450,"percent_change":451,"volume":452,"transactions":326,"vwap":453},"2026-08-25",31.54,31.5663,31.5,0.1065,0.34,727.9866,31.5267,{"date":455,"open":456,"high":457,"low":458,"close":457,"change":459,"percent_change":460,"volume":461,"transactions":234,"vwap":462},"2026-08-24",31.414,31.4598,31.3601,-0.0902,-0.29,381.7366,31.4114,{"date":464,"open":465,"high":465,"low":465,"close":465,"change":466,"percent_change":467,"volume":468,"transactions":469,"vwap":470},"2026-08-21",31.55,0.2173,0.69,85.6166,15,31.5157,{"date":472,"open":473,"high":473,"low":473,"close":473,"change":474,"percent_change":475,"volume":476,"transactions":477,"vwap":478},"2026-08-20",31.3327,-0.368,-1.16,15.9866,13,31.3895,{"date":480,"open":481,"high":481,"low":481,"close":481,"change":482,"percent_change":483,"volume":484,"transactions":469,"vwap":485},"2026-08-19",31.7007,0.0633,0.2,39.9866,31.8035,{"date":487,"open":488,"high":488,"low":489,"close":489,"change":490,"percent_change":491,"volume":492,"transactions":218,"vwap":493},"2026-08-18",31.91,31.6374,-0.417,-1.3,174.9866,31.8938,{"date":495,"open":496,"high":496,"low":496,"close":496,"change":497,"percent_change":498,"volume":499,"transactions":500,"vwap":501},"2026-08-17",32.0544,-0.1452,-0.45,32.9866,18,32.3136,{"date":503,"open":23,"high":23,"low":23,"close":23,"change":504,"percent_change":505,"volume":506,"transactions":500,"vwap":507},"2026-08-14",0.0896,0.28,34.3596,32.1824,{"date":509,"open":510,"high":510,"low":510,"close":510,"change":511,"percent_change":512,"volume":513,"transactions":443,"vwap":514},"2026-08-13",32.11,0.13,0.41,25.9866,32.1129,{"date":516,"open":517,"high":517,"low":517,"close":517,"change":518,"percent_change":519,"volume":520,"transactions":469,"vwap":521},"2026-08-12",31.98,-0.0367,-0.11,14.9866,32.0514,{"date":523,"open":524,"high":524,"low":524,"close":524,"change":525,"percent_change":526,"volume":527,"transactions":477,"vwap":528},"2026-08-11",32.0167,0.0367,0.11,13.9866,32.0517,{"date":530,"open":531,"high":531,"low":517,"close":517,"change":532,"percent_change":533,"volume":534,"transactions":500,"vwap":535},"2026-08-10",32.14,-0.0644,-0.2,1672.9866,32.1143,{"date":537,"open":538,"high":538,"low":538,"close":538,"change":539,"percent_change":540,"volume":541,"transactions":477,"vwap":542},"2026-08-07",32.0444,0.4665,1.48,13.8856,31.9902,{"date":544,"open":545,"high":545,"low":546,"close":546,"change":547,"percent_change":548,"volume":549,"transactions":550,"vwap":551},"2026-08-06",31.6,31.5779,-0.087,-0.27,3011.9866,12,31.6002,{"date":553,"open":554,"high":554,"low":555,"close":555,"change":556,"percent_change":557,"volume":558,"transactions":559,"vwap":560},"2026-08-05",32.01,31.6649,-0.1748,-0.55,718.9866,14,32.0044,{"date":562,"open":563,"high":563,"low":563,"close":563,"change":564,"percent_change":565,"volume":566,"transactions":567,"vwap":568},"2026-08-04",31.8397,0.7036,2.26,11.9866,11,31.5312,{"date":570,"open":571,"high":572,"low":571,"close":572,"change":573,"percent_change":574,"volume":575,"transactions":243,"vwap":576},"2026-08-03",31.07,31.1361,0.4448,1.45,800.9866,31.0618,{"date":578,"open":579,"high":579,"low":579,"close":579,"change":580,"percent_change":581,"volume":582,"transactions":218,"vwap":583},"2026-07-31",30.6913,0.0031,0.01,118.3756,30.6888,{"date":585,"open":586,"high":586,"low":586,"close":586,"change":587,"percent_change":588,"volume":589,"transactions":443,"vwap":590},"2026-07-30",30.6882,0.4866,1.61,48.9866,30.5798,{"date":592,"open":593,"high":593,"low":593,"close":593,"change":594,"percent_change":595,"volume":596,"transactions":550,"vwap":597},"2026-07-29",30.2016,-0.5184,-1.69,12.9866,30.4108,{"date":599,"open":204,"high":204,"low":204,"close":204,"change":600,"percent_change":601,"volume":602,"transactions":567,"vwap":603},"2026-07-28",-0.0138,-0.04,113.9866,30.4705,{"date":605,"open":606,"high":606,"low":606,"close":606,"change":607,"percent_change":608,"volume":609,"transactions":550,"vwap":610},"2026-07-27",30.7338,0.2844,0.93,13.921571,30.6188,{"date":612,"open":613,"high":613,"low":613,"close":613,"change":614,"percent_change":511,"volume":615,"transactions":559,"vwap":616},"2026-07-24",30.4494,0.0394,22.3786,30.5051,{"date":618,"open":619,"high":303,"low":620,"close":303,"change":621,"percent_change":148,"volume":622,"transactions":500,"vwap":623},"2026-07-23",30.35,30.31,-0.106,436.9866,30.3531,{"date":625,"open":247,"high":247,"low":626,"close":626,"change":627,"percent_change":628,"volume":629,"transactions":469,"vwap":630},"2026-07-22",30.516,-0.1192,-0.39,2025.9866,30.5899,{"date":632,"open":347,"high":633,"low":347,"close":633,"change":634,"percent_change":306,"volume":635,"transactions":469,"vwap":636},"2026-07-21",30.6352,0.1982,322.953894,30.5052,{"date":638,"open":639,"high":639,"low":639,"close":639,"change":640,"percent_change":641,"volume":642,"transactions":200,"vwap":643},"2026-07-20",30.437,-0.1827,-0.6,9338.9866,28.5201,{"date":645,"open":646,"high":646,"low":646,"close":646,"change":647,"percent_change":295,"volume":520,"transactions":477,"vwap":648},"2026-07-17",30.6197,-0.1455,30.504,{"date":650,"open":651,"high":651,"low":652,"close":652,"change":653,"percent_change":654,"volume":655,"transactions":469,"vwap":656},"2026-07-16",30.93,30.7652,-0.1173,-0.38,376.9866,30.925,{"date":658,"open":659,"high":659,"low":659,"close":659,"change":660,"percent_change":661,"volume":566,"transactions":550,"vwap":662},"2026-07-15",30.8825,0.076,0.25,30.8788,{"date":664,"open":665,"high":665,"low":665,"close":665,"change":666,"percent_change":667,"volume":520,"transactions":477,"vwap":668},"2026-07-14",30.8065,0.0165,0.05,30.8498,{"date":670,"open":671,"high":671,"low":195,"close":195,"change":460,"percent_change":672,"volume":673,"transactions":500,"vwap":674},"2026-07-13",30.9201,-0.93,157.9866,30.898,{"date":676,"open":677,"high":677,"low":677,"close":677,"change":678,"percent_change":679,"volume":680,"transactions":9,"vwap":677},"2026-07-10",31.08,-0.047,-0.15,100,{"date":682,"open":683,"high":683,"low":683,"close":683,"change":684,"percent_change":286,"volume":685,"transactions":9,"vwap":683},"2026-07-09",31.127,0.378,200,{"date":687,"open":688,"high":688,"low":688,"close":688,"change":689,"percent_change":690,"volume":680,"transactions":9,"vwap":688},"2026-07-08",30.749,-0.356,-1.14,{"date":692,"open":693,"high":693,"low":694,"close":694,"change":695,"percent_change":696,"volume":697,"transactions":9,"vwap":694},"2026-07-07",31.23,31.105,-0.354,-1.13,400,{"date":699,"open":700,"high":700,"low":700,"close":700,"change":701,"percent_change":702,"volume":685,"transactions":9,"vwap":700},"2026-07-06",31.459,0.261,0.84,{"date":704,"open":705,"high":705,"low":705,"close":705,"change":706,"percent_change":707,"volume":680,"transactions":9,"vwap":705},"2026-07-02",31.198,-0.194,-0.62,{"date":709,"open":710,"high":710,"low":711,"close":711,"change":712,"percent_change":713,"volume":697,"transactions":9,"vwap":711},"2026-07-01",31.76,31.392,-0.335,-1.06,{"date":715,"open":716,"high":716,"low":716,"close":716,"change":717,"percent_change":702,"volume":680,"transactions":9,"vwap":716},"2026-06-30",31.727,0.263,{"date":719,"open":720,"high":720,"low":720,"close":720,"change":721,"percent_change":722,"volume":680,"transactions":9,"vwap":720},"2026-06-29",31.464,0.375,1.21,{"date":724,"open":725,"high":725,"low":725,"close":725,"change":726,"percent_change":727,"volume":680,"transactions":9,"vwap":725},"2026-06-26",31.089001,0.028,0.09,{"date":729,"open":730,"high":730,"low":730,"close":730,"change":731,"percent_change":732,"volume":680,"transactions":9,"vwap":730},"2026-06-25",31.061001,0.267,0.87,{"date":734,"open":735,"high":735,"low":735,"close":735,"change":736,"percent_change":722,"volume":680,"transactions":9,"vwap":735},"2026-06-24",30.794,0.368,{"date":738,"open":739,"high":739,"low":739,"close":739,"change":460,"percent_change":740,"volume":680,"transactions":9,"vwap":739},"2026-06-23",30.426,-0.94,{"date":742,"open":743,"high":744,"low":743,"close":744,"change":745,"percent_change":746,"volume":747,"transactions":9,"vwap":744},"2026-06-22",30.55,30.716,0.107,0.35,300,{"date":749,"open":750,"high":750,"low":750,"close":750,"change":751,"percent_change":752,"volume":680,"transactions":9,"vwap":750},"2026-06-18",30.609,0.278,0.92,{"date":754,"open":755,"high":755,"low":755,"close":755,"change":756,"percent_change":757,"volume":680,"transactions":9,"vwap":755},"2026-06-17",30.331,-0.424,-1.38,{"date":759,"open":760,"high":760,"low":761,"close":761,"change":762,"percent_change":763,"volume":697,"transactions":9,"vwap":761},"2026-06-16",30.84,30.755,-0.136,-0.44,{"date":765,"open":766,"high":766,"low":766,"close":766,"change":767,"percent_change":768,"volume":680,"transactions":9,"vwap":766},"2026-06-15",30.891,0.22,0.72,{"date":770,"open":771,"high":771,"low":771,"close":771,"change":772,"percent_change":773,"volume":680,"transactions":9,"vwap":771},"2026-06-12",30.671,0.204,0.67,{"date":775,"open":776,"high":776,"low":776,"close":776,"change":777,"percent_change":778,"volume":680,"transactions":9,"vwap":776},"2026-06-11",30.467,0.822,2.77,{"date":780,"open":781,"high":781,"low":781,"close":781,"change":782,"percent_change":783,"volume":680,"transactions":9,"vwap":781},"2026-06-10",29.645,-0.678,-2.24,{"date":785,"open":786,"high":786,"low":786,"close":786,"change":787,"percent_change":788,"volume":680,"transactions":9,"vwap":786},"2026-06-09",30.323,0.083,0.27,{"date":790,"open":791,"high":791,"low":791,"close":791,"change":792,"percent_change":679,"volume":680,"transactions":9,"vwap":791},"2026-06-08",30.24,-0.044,{"date":794,"open":795,"high":795,"low":795,"close":795,"change":796,"percent_change":797,"volume":680,"transactions":9,"vwap":795},"2026-06-05",30.284,-0.738,-2.38,{"date":799,"open":800,"high":800,"low":800,"close":800,"change":801,"percent_change":802,"volume":680,"transactions":9,"vwap":800},"2026-06-04",31.021999,0.232,0.75,{"date":804,"open":195,"high":195,"low":195,"close":195,"change":805,"percent_change":295,"volume":680,"transactions":9,"vwap":195},"2026-06-03",-0.145,{"date":807,"open":808,"high":808,"low":808,"close":808,"change":809,"percent_change":505,"volume":680,"transactions":9,"vwap":808},"2026-06-02",30.935,0.085,{"date":811,"open":812,"high":812,"low":812,"close":812,"change":813,"percent_change":395,"volume":680,"transactions":9,"vwap":812},"2026-06-01",30.85,0.223,{"date":815,"open":816,"high":816,"low":816,"close":816,"change":817,"percent_change":155,"volume":680,"transactions":9,"vwap":816},"2026-05-29",30.627,-0.073,{"date":819,"open":272,"high":272,"low":272,"close":272,"change":820,"percent_change":821,"volume":680,"transactions":9,"vwap":272},"2026-05-28",0.208,0.68,{"date":823,"open":824,"high":824,"low":824,"close":824,"change":825,"percent_change":441,"volume":680,"transactions":9,"vwap":824},"2026-05-27",30.492,0.088,{"date":827,"open":828,"high":828,"low":828,"close":828,"change":829,"percent_change":830,"volume":680,"transactions":9,"vwap":828},"2026-05-26",30.404,0.487,1.63,{"date":832,"open":833,"high":833,"low":833,"close":833,"change":788,"percent_change":86,"volume":680,"transactions":9,"vwap":833},"2026-05-22",29.917,{"date":835,"open":836,"high":836,"low":836,"close":836,"change":837,"percent_change":838,"volume":680,"transactions":9,"vwap":836},"2026-05-21",29.647,0.092,0.31,{"date":840,"open":841,"high":842,"low":841,"close":842,"change":843,"percent_change":844,"volume":685,"transactions":9,"vwap":842},"2026-05-20",29.040001,29.555,0.686,2.38,{"date":846,"open":847,"high":847,"low":847,"close":847,"change":848,"percent_change":849,"volume":685,"transactions":9,"vwap":847},"2026-05-19",28.869,-0.294,-1.01,{"date":851,"open":852,"high":852,"low":852,"close":852,"change":853,"percent_change":412,"volume":680,"transactions":9,"vwap":852},"2026-05-18",29.163,-0.19,{"date":855,"open":856,"high":856,"low":857,"close":857,"change":858,"percent_change":78,"volume":685,"transactions":9,"vwap":857},"2026-05-15",29.42,29.353,-0.562,{"date":860,"open":861,"high":862,"low":861,"close":862,"change":863,"percent_change":661,"volume":697,"transactions":9,"vwap":862},"2026-05-14",29.88,29.915,0.075,{"date":865,"open":866,"high":866,"low":866,"close":866,"change":867,"percent_change":114,"volume":680,"transactions":9,"vwap":866},"2026-05-13",29.84,-0.095,{"date":869,"open":870,"high":870,"low":870,"close":870,"change":871,"percent_change":872,"volume":680,"transactions":9,"vwap":870},"2026-05-12",29.935,-0.156,-0.52,{"date":874,"open":875,"high":875,"low":876,"close":876,"change":877,"percent_change":878,"volume":173,"transactions":9,"vwap":876},"2026-05-11",30.15,30.091,-0.147,-0.49,{"date":880,"open":881,"high":882,"low":881,"close":882,"change":883,"percent_change":884,"volume":173,"transactions":9,"vwap":882},"2026-05-08",30.22,30.238,0.154,0.51,{"date":886,"open":887,"high":887,"low":887,"close":887,"change":888,"percent_change":491,"volume":680,"transactions":9,"vwap":887},"2026-05-07",30.084,-0.395,{"date":890,"open":891,"high":891,"low":891,"close":891,"change":892,"percent_change":893,"volume":680,"transactions":9,"vwap":891},"2026-05-06",30.479,0.53,1.77,{"date":895,"open":896,"high":897,"low":896,"close":897,"change":898,"percent_change":899,"volume":685,"transactions":9,"vwap":897},"2026-05-05",29.8,29.949,0.509,1.73,{"date":901,"open":902,"high":902,"low":902,"close":902,"change":903,"percent_change":315,"volume":680,"transactions":9,"vwap":902},"2026-05-04",29.44,-0.158,{"date":905,"open":906,"high":906,"low":906,"close":906,"change":907,"percent_change":581,"volume":680,"transactions":9,"vwap":906},"2026-05-01",29.598,0.002,{"date":909,"open":910,"high":911,"low":910,"close":911,"change":912,"percent_change":913,"volume":685,"transactions":9,"vwap":911},"2026-04-30",29.57,29.596,0.607,2.09,{"date":915,"open":916,"high":916,"low":916,"close":916,"change":917,"percent_change":324,"volume":680,"transactions":9,"vwap":916},"2026-04-29",28.989,-0.257,{"date":919,"open":920,"high":920,"low":920,"close":920,"change":921,"percent_change":360,"volume":680,"transactions":9,"vwap":920},"2026-04-28",29.246,-0.238,{"date":923,"open":924,"high":924,"low":925,"close":926,"change":927,"percent_change":928,"volume":929,"transactions":9,"vwap":926},"2026-04-27",29.53,29.39,29.484,-0.026,-0.09,500,{"date":931,"open":932,"high":932,"low":932,"close":932,"change":933,"percent_change":628,"volume":680,"transactions":9,"vwap":932},"2026-04-24",29.51,-0.115,{"date":935,"open":936,"high":937,"low":938,"close":938,"change":939,"percent_change":940,"volume":929,"transactions":9,"vwap":938},"2026-04-23",29.76,29.77,29.625,-0.33,-1.1,{"date":942,"open":943,"high":943,"low":943,"close":943,"change":944,"percent_change":773,"volume":680,"transactions":9,"vwap":943},"2026-04-22",29.955,0.198,{"date":946,"open":947,"high":947,"low":948,"close":948,"change":949,"percent_change":124,"volume":680,"transactions":9,"vwap":948},"2026-04-21",29.91,29.757,-0.175,{"date":951,"open":896,"high":952,"low":896,"close":952,"change":953,"percent_change":954,"volume":955,"transactions":9,"vwap":952},"2026-04-20",29.932,0.18,0.61,2600,{"date":957,"open":958,"high":958,"low":958,"close":958,"change":959,"percent_change":960,"volume":680,"transactions":9,"vwap":958},"2026-04-17",29.752,0.642,2.21,{"date":962,"open":963,"high":963,"low":963,"close":963,"change":964,"percent_change":965,"volume":680,"transactions":9,"vwap":963},"2026-04-16",29.11,0.04,0.14,{"date":967,"open":968,"high":969,"low":970,"close":969,"change":971,"percent_change":511,"volume":697,"transactions":9,"vwap":969},"2026-04-15",29.049999,29.07,29.02,0.039,{"date":973,"open":974,"high":974,"low":974,"close":974,"change":767,"percent_change":975,"volume":680,"transactions":9,"vwap":974},"2026-04-14",29.031,0.76,{"date":977,"open":978,"high":979,"low":978,"close":979,"change":980,"percent_change":981,"volume":982,"transactions":9,"vwap":979},"2026-04-13",28.38,28.811,0.555,1.96,2300,{"date":984,"open":985,"high":985,"low":985,"close":985,"change":986,"percent_change":987,"volume":680,"transactions":9,"vwap":985},"2026-04-10",28.256,-0.169,-0.59,{"date":989,"open":990,"high":990,"low":990,"close":990,"change":991,"percent_change":992,"volume":680,"transactions":9,"vwap":990},"2026-04-09",28.425,0.138,0.49,{"date":994,"open":995,"high":995,"low":996,"close":996,"change":997,"percent_change":998,"volume":999,"transactions":9,"vwap":996},"2026-04-08",28.52,28.287,0.848,3.09,1400,{"date":1001,"open":1002,"high":1003,"low":1002,"close":1003,"change":1004,"percent_change":533,"volume":1005,"transactions":9,"vwap":1003},"2026-04-07",27.36,27.439,-0.055,3700,{"date":1007,"open":1008,"high":1008,"low":1008,"close":1008,"change":1009,"percent_change":1010,"volume":685,"transactions":9,"vwap":1008},"2026-04-06",27.494,0.043,0.16,{"date":1012,"open":1013,"high":1013,"low":1013,"close":1013,"change":1014,"percent_change":1015,"volume":680,"transactions":9,"vwap":1013},"2026-04-02",27.451,0.027,0.1,{"date":1017,"open":1018,"high":1018,"low":1018,"close":1018,"change":1019,"percent_change":1020,"volume":680,"transactions":9,"vwap":1018},"2026-04-01",27.424,0.287,1.06,{"date":1022,"open":210,"high":1023,"low":210,"close":1023,"change":1024,"percent_change":1025,"volume":697,"transactions":9,"vwap":1023},"2026-03-31",27.137,0.839,3.19,{"date":1027,"open":1028,"high":1028,"low":24,"close":24,"change":1029,"percent_change":1030,"volume":680,"transactions":9,"vwap":24},"2026-03-30",26.39,-0.035,-0.13,{"date":1032,"open":1033,"high":1033,"low":1033,"close":1033,"change":1034,"percent_change":78,"volume":680,"transactions":9,"vwap":1033},"2026-03-27",26.333,-0.504,{"date":1036,"open":1037,"high":1037,"low":1038,"close":1038,"change":1039,"percent_change":1040,"volume":680,"transactions":9,"vwap":1038},"2026-03-26",27.16,26.837,-0.502,-1.84,{"date":1042,"open":1043,"high":1043,"low":1043,"close":1043,"change":1044,"percent_change":608,"volume":680,"transactions":9,"vwap":1043},"2026-03-25",27.339,0.251,{"date":1046,"open":1047,"high":1047,"low":1048,"close":1048,"change":1049,"percent_change":767,"volume":680,"transactions":9,"vwap":1048},"2026-03-24",27.14,27.087999,0.06,{"date":1051,"open":1052,"high":1053,"low":1052,"close":1054,"change":1055,"percent_change":1056,"volume":1057,"transactions":9,"vwap":1054},"2026-03-23",26.9,27.26,27.028,0.502,1.89,1300,{"date":1059,"open":1060,"high":1060,"low":1061,"close":1061,"change":1062,"percent_change":1063,"volume":1064,"transactions":9,"vwap":1061},"2026-03-20",26.64,26.526,-0.484,-1.79,600,{"date":1066,"open":1067,"high":1067,"low":1067,"close":1067,"change":1068,"percent_change":1069,"volume":685,"transactions":9,"vwap":1067},"2026-03-19",27.01,0.089,0.33,{"date":1071,"open":1072,"high":1072,"low":1072,"close":1072,"change":1073,"percent_change":1074,"volume":680,"transactions":9,"vwap":1072},"2026-03-18",26.921,-0.477,-1.74,{"date":1076,"open":1077,"high":1077,"low":1077,"close":1077,"change":1078,"percent_change":306,"volume":680,"transactions":9,"vwap":1077},"2026-03-17",27.398,0.177,{"date":1080,"open":1081,"high":1081,"low":1081,"close":1081,"change":1082,"percent_change":208,"volume":680,"transactions":9,"vwap":1081},"2026-03-16",27.221,0.215,{"date":1084,"open":1085,"high":1085,"low":1085,"close":1085,"change":1086,"percent_change":1087,"volume":680,"transactions":9,"vwap":1085},"2026-03-13",27.0060005,-0.071,-0.26,{"date":1089,"open":1090,"high":1090,"low":1090,"close":1090,"change":1091,"percent_change":1092,"volume":680,"transactions":9,"vwap":1090},"2026-03-12",27.077,-0.581,-2.1,{"date":1094,"open":1095,"high":1095,"low":1095,"close":1095,"change":1096,"percent_change":511,"volume":680,"transactions":9,"vwap":1095},"2026-03-11",27.658,0.035,{"date":1098,"open":1099,"high":1099,"low":1099,"close":1099,"change":1100,"percent_change":360,"volume":680,"transactions":9,"vwap":1099},"2026-03-10",27.623,-0.226,{"date":1102,"open":1103,"high":1104,"low":1103,"close":1104,"change":1105,"percent_change":752,"volume":1057,"transactions":9,"vwap":1104},"2026-03-09",27.71,27.849,0.253,{"date":1107,"open":1108,"high":1109,"low":1108,"close":1109,"change":1110,"percent_change":1111,"volume":685,"transactions":9,"vwap":1109},"2026-03-06",27.5,27.596,-0.5,-1.78,{"date":1113,"open":1114,"high":1114,"low":1114,"close":1114,"change":1115,"percent_change":1116,"volume":680,"transactions":9,"vwap":1114},"2026-03-05",28.096001,-0.377,-1.32,{"date":1118,"open":1119,"high":1119,"low":1119,"close":1119,"change":1120,"percent_change":1121,"volume":685,"transactions":9,"vwap":1119},"2026-03-04",28.473,0.143,0.5,{"date":1123,"open":1124,"high":1125,"low":1124,"close":1125,"change":1126,"percent_change":64,"volume":1127,"transactions":9,"vwap":1125},"2026-03-03",27.79,28.33,-0.371,700,{"date":1129,"open":1130,"high":1130,"low":1131,"close":1131,"change":933,"percent_change":1132,"volume":685,"transactions":9,"vwap":1131},"2026-03-02",28.77,28.701,-0.4,{"date":1134,"open":1135,"high":1135,"low":1135,"close":1135,"change":1136,"percent_change":1137,"volume":680,"transactions":9,"vwap":1135},"2026-02-27",28.816,-0.267,-0.92,{"date":1139,"open":1140,"high":1141,"low":1142,"close":1141,"change":1143,"percent_change":1144,"volume":1145,"transactions":9,"vwap":1141},"2026-02-26",28.95,29.083,28.92,0.114,0.39,800,{"date":1147,"open":1148,"high":1148,"low":1148,"close":1148,"change":1149,"percent_change":581,"volume":680,"transactions":9,"vwap":1148},"2026-02-25",28.969,0.004,{"date":1151,"open":1140,"high":1152,"low":1153,"close":1152,"change":1154,"percent_change":1155,"volume":1156,"transactions":9,"vwap":1152},"2026-02-24",28.965,28.94,0.454,1.59,6400,{"date":1158,"open":1159,"high":1159,"low":1159,"close":1159,"change":1160,"percent_change":1161,"volume":747,"transactions":9,"vwap":1159},"2026-02-23",28.511,-0.479,-1.65,{"date":1163,"open":1164,"high":1164,"low":1165,"close":1166,"change":1167,"percent_change":250,"volume":982,"transactions":9,"vwap":1166},"2026-02-20",29.14,28.97,28.99,0.008,{"date":1169,"open":1170,"high":1171,"low":1170,"close":1171,"change":44,"percent_change":1172,"volume":685,"transactions":9,"vwap":1171},"2026-02-19",28.93,28.982,-0.72,{"date":1174,"open":1175,"high":1175,"low":1176,"close":1176,"change":1177,"percent_change":1178,"volume":680,"transactions":9,"vwap":1176},"2026-02-18",29.3,29.192,0.291,1.01,{"date":1180,"open":1181,"high":1166,"low":1181,"close":1182,"change":1183,"percent_change":1184,"volume":929,"transactions":9,"vwap":1182},"2026-02-17",28.7,28.901,-0.021,-0.07,{"date":1186,"open":1187,"high":1188,"low":1187,"close":1189,"change":772,"percent_change":1190,"volume":1145,"transactions":9,"vwap":1189},"2026-02-13",28.89,29.1,28.922,0.71,{"date":1192,"open":1193,"high":1193,"low":1194,"close":1194,"change":1195,"percent_change":1196,"volume":747,"transactions":9,"vwap":1194},"2026-02-12",29.29,28.718,-0.442,-1.52,{"date":1198,"open":1199,"high":1199,"low":1200,"close":1201,"change":1202,"percent_change":1203,"volume":747,"transactions":9,"vwap":1201},"2026-02-11",29.17,29.155,29.16,-0.199,-0.68,{"date":1205,"open":932,"high":932,"low":1206,"close":1206,"change":1207,"percent_change":872,"volume":680,"transactions":9,"vwap":1206},"2026-02-10",29.359,-0.152,{"date":1209,"open":1210,"high":1211,"low":1212,"close":1212,"change":1213,"percent_change":1214,"volume":747,"transactions":9,"vwap":1212},"2026-02-09",29.54,29.55,29.511,0.106,0.36,{"date":1216,"open":234,"high":1217,"low":234,"close":1217,"change":1218,"percent_change":1219,"volume":685,"transactions":9,"vwap":1217},"2026-02-06",29.405,0.878,3.08,{"date":1221,"open":1222,"high":1222,"low":1223,"close":1223,"change":148,"percent_change":1224,"volume":1145,"transactions":9,"vwap":1223},"2026-02-05",28.78,28.527,-1.21,{"date":1226,"open":1227,"high":1153,"low":1228,"close":1229,"change":1230,"percent_change":295,"volume":1231,"transactions":9,"vwap":1229},"2026-02-04",28.86,28.6,28.877,-0.135,1900,{"date":1233,"open":1175,"high":1175,"low":1234,"close":1234,"change":1235,"percent_change":1137,"volume":747,"transactions":9,"vwap":1234},"2026-02-03",29.011999,-0.269,{"date":1237,"open":1238,"high":1238,"low":1239,"close":1239,"change":1240,"percent_change":86,"volume":173,"transactions":9,"vwap":1239},"2026-02-02",29.31,29.281,0.264,{"date":1242,"open":1243,"high":1199,"low":1244,"close":1244,"change":1245,"percent_change":1246,"volume":1247,"transactions":9,"vwap":1244},"2026-01-30",29.08,29.017,-0.433,-1.47,1600,{"date":1249,"open":970,"high":1250,"low":234,"close":1250,"change":1251,"percent_change":198,"volume":1252,"transactions":9,"vwap":1250},"2026-01-29",29.45,0.118,6700,{"date":1254,"open":1255,"high":1256,"low":1255,"close":1257,"change":1258,"percent_change":1259,"volume":1127,"transactions":9,"vwap":1257},"2026-01-28",29.33,29.415,29.332,-0.048,-0.16,{"date":1261,"open":1262,"high":1263,"low":1264,"close":1263,"change":581,"percent_change":250,"volume":929,"transactions":9,"vwap":1263},"2026-01-27",29.37,29.38,29.36,{"date":1266,"open":1267,"high":1263,"low":1267,"close":1262,"change":660,"percent_change":276,"volume":1057,"transactions":9,"vwap":1262},"2026-01-26",29.34,{"date":1269,"open":1270,"high":1271,"low":1270,"close":1271,"change":1272,"percent_change":1273,"volume":747,"transactions":9,"vwap":1271},"2026-01-23",29.27,29.294,-0.166,-0.56,{"date":1275,"open":1276,"high":1277,"low":1278,"close":1278,"change":1279,"percent_change":928,"volume":1280,"transactions":9,"vwap":1278},"2026-01-22",29.62,29.66,29.46,-0.028,243200,{"date":1282,"open":1283,"high":1284,"low":1283,"close":1284,"change":1285,"percent_change":1286,"volume":747,"transactions":9,"vwap":1284},"2026-01-21",29.4,29.488,0.599,2.07,{"date":1288,"open":234,"high":1289,"low":1290,"close":1290,"change":1291,"percent_change":1292,"volume":1293,"transactions":9,"vwap":1290},"2026-01-20",29.2,28.889,-0.419,-1.43,1700,{"date":1295,"open":1296,"high":1210,"low":1297,"close":1297,"change":1298,"percent_change":1299,"volume":697,"transactions":9,"vwap":1297},"2026-01-16",29.41,29.308,-0.224,-0.76,{"date":1301,"open":1302,"high":1302,"low":1302,"close":1302,"change":1303,"percent_change":1304,"volume":680,"transactions":9,"vwap":1302},"2026-01-15",29.532,0.312,1.07,{"date":1306,"open":1307,"high":1307,"low":1289,"close":1308,"change":1309,"percent_change":36,"volume":747,"transactions":9,"vwap":1308},"2026-01-14",29.26,29.22,-0.063,{"date":1311,"open":1312,"high":1313,"low":1312,"close":1313,"change":1314,"percent_change":838,"volume":1315,"transactions":9,"vwap":1313},"2026-01-13",29.21,29.283,0.091,6000,{"date":1317,"open":1176,"high":1176,"low":1176,"close":1176,"change":667,"percent_change":431,"volume":680,"transactions":9,"vwap":1176},"2026-01-12",{"date":1319,"open":1320,"high":1320,"low":1321,"close":1321,"change":1322,"percent_change":395,"volume":685,"transactions":9,"vwap":1321},"2026-01-09",29.19,29.142,0.212,{"date":1324,"open":1170,"high":1170,"low":1170,"close":1170,"change":1325,"percent_change":315,"volume":680,"transactions":9,"vwap":1170},"2026-01-08",-0.153,{"date":1327,"open":1141,"high":1141,"low":1141,"close":1141,"change":1328,"percent_change":295,"volume":680,"transactions":9,"vwap":1141},"2026-01-07",-0.138,{"date":1330,"open":1331,"high":1332,"low":1333,"close":1333,"change":431,"percent_change":1334,"volume":1335,"transactions":9,"vwap":1333},"2026-01-06",29.24,29.25,29.221,0.59,1100,{"date":1337,"open":234,"high":1338,"low":234,"close":1339,"change":1069,"percent_change":1340,"volume":1335,"transactions":9,"vwap":1339},"2026-01-05",29.107,29.051001,1.15,{"date":1342,"open":1343,"high":1344,"low":1343,"close":1344,"change":1345,"percent_change":1346,"volume":1347,"transactions":9,"vwap":1344},"2026-01-02",28.55,28.721,0.317,1.12,2500,{"date":1349,"open":1350,"high":1350,"low":1350,"close":1350,"change":1351,"percent_change":1352,"volume":680,"transactions":9,"vwap":1350},"2025-12-31",28.404,-0.245,-0.86,{"date":1354,"open":1355,"high":1355,"low":1356,"close":1356,"change":1357,"percent_change":332,"volume":685,"transactions":9,"vwap":1356},"2025-12-30",28.71,28.649,-0.125,{"date":1359,"open":1360,"high":1360,"low":1360,"close":1360,"change":1361,"percent_change":124,"volume":680,"transactions":9,"vwap":1360},"2025-12-29",28.774,-0.168,{"date":1363,"open":1364,"high":1364,"low":1364,"close":1364,"change":1365,"percent_change":1366,"volume":680,"transactions":9,"vwap":1364},"2025-12-26",28.942,-0.051,-0.18,{"date":1368,"open":1369,"high":1370,"low":1369,"close":1370,"change":1371,"percent_change":767,"volume":697,"transactions":9,"vwap":1370},"2025-12-24",28.925,28.993,0.063,{"date":1373,"open":1187,"high":1170,"low":1187,"close":1170,"change":1374,"percent_change":1375,"volume":747,"transactions":9,"vwap":1170},"2025-12-23",-0.149,-0.51,{"date":1377,"open":1378,"high":1378,"low":1379,"close":1379,"change":1380,"percent_change":1381,"volume":173,"transactions":9,"vwap":1379},"2025-12-22",29.09,29.079,0.286,0.99,{"date":1383,"open":1384,"high":1384,"low":1384,"close":1384,"change":736,"percent_change":1385,"volume":680,"transactions":9,"vwap":1384},"2025-12-19",28.793,1.29,{"date":1387,"open":1388,"high":1389,"low":1388,"close":990,"change":1390,"percent_change":395,"volume":929,"transactions":9,"vwap":990},"2025-12-18",28.41,28.44,0.206,{"date":1392,"open":1393,"high":1393,"low":1393,"close":1393,"change":1394,"percent_change":1395,"volume":680,"transactions":9,"vwap":1393},"2025-12-17",28.219,-0.439,-1.53,{"date":1397,"open":1398,"high":1398,"low":1398,"close":1398,"change":1399,"percent_change":148,"volume":680,"transactions":9,"vwap":1398},"2025-12-16",28.658,-0.102,{"date":1401,"open":1402,"high":1403,"low":1404,"close":1404,"change":1405,"percent_change":1406,"volume":1057,"transactions":9,"vwap":1404},"2025-12-15",28.81,28.839,28.76,0.005,0.02,{"date":1408,"open":1409,"high":1409,"low":1409,"close":1409,"change":1410,"percent_change":1411,"volume":680,"transactions":9,"vwap":1409},"2025-12-12",28.755,-0.564,-1.92,{"date":1413,"open":1414,"high":1414,"low":1414,"close":1414,"change":1415,"percent_change":1416,"volume":680,"transactions":9,"vwap":1414},"2025-12-11",29.319,0.279,0.96,{"date":1418,"open":841,"high":841,"low":841,"close":841,"change":1419,"percent_change":1420,"volume":747,"transactions":9,"vwap":841},"2025-12-10",0.441,1.54,{"date":1422,"open":1423,"high":1423,"low":1423,"close":1423,"change":1424,"percent_change":1425,"volume":680,"transactions":9,"vwap":1423},"2025-12-09",28.599,0.001,0,{"date":1427,"open":1428,"high":1428,"low":1428,"close":1428,"change":621,"percent_change":1429,"volume":680,"transactions":9,"vwap":1428},"2025-12-08",28.598,-0.37,{"date":1431,"open":1432,"high":1432,"low":1432,"close":1432,"change":70,"percent_change":1433,"volume":680,"transactions":9,"vwap":1432},"2025-12-05",28.704,0.24,{"date":1435,"open":1436,"high":1436,"low":1436,"close":1436,"change":1437,"percent_change":71,"volume":680,"transactions":9,"vwap":1436},"2025-12-04",28.634,0.135,{"date":1439,"open":1440,"high":1440,"low":1440,"close":1440,"change":1441,"percent_change":1442,"volume":680,"transactions":9,"vwap":1440},"2025-12-03",28.499,0.182,0.64,{"date":1444,"open":1445,"high":1446,"low":1445,"close":1447,"change":1448,"percent_change":99,"volume":1064,"transactions":9,"vwap":1447},"2025-12-02",28.3,28.32,28.317,-0.084,{"date":1450,"open":1343,"high":1343,"low":1451,"close":1451,"change":1100,"percent_change":79,"volume":1127,"transactions":9,"vwap":1451},"2025-12-01",28.401,{"date":1453,"open":1454,"high":1454,"low":1454,"close":1454,"change":1455,"percent_change":451,"volume":680,"transactions":9,"vwap":1454},"2025-11-28",28.627,0.097,{"date":1457,"open":1458,"high":1459,"low":1458,"close":1459,"change":813,"percent_change":1460,"volume":173,"transactions":9,"vwap":1459},"2025-11-26",28.5,28.53,0.79,{"date":1462,"open":1463,"high":1464,"low":1463,"close":1464,"change":1465,"percent_change":1466,"volume":173,"transactions":9,"vwap":1464},"2025-11-25",27.95,28.307,0.488,1.75,{"date":1468,"open":1469,"high":1469,"low":1469,"close":1469,"change":1470,"percent_change":1471,"volume":680,"transactions":9,"vwap":1469},"2025-11-24",27.819,0.404,1.47,{"date":1473,"open":1474,"high":1474,"low":1474,"close":1474,"change":1475,"percent_change":1476,"volume":680,"transactions":9,"vwap":1474},"2025-11-21",27.415,0.515,1.91,{"date":1478,"open":1052,"high":1052,"low":1052,"close":1052,"change":1479,"percent_change":1480,"volume":1481,"transactions":9,"vwap":1052},"2025-11-20",-0.541,-1.97,900,{"date":1483,"open":1484,"high":1484,"low":1484,"close":1484,"change":1485,"percent_change":1486,"volume":680,"transactions":9,"vwap":1484},"2025-11-19",27.441,-0.078,-0.28,{"date":1488,"open":1489,"high":1489,"low":1489,"close":1489,"change":1424,"percent_change":1425,"volume":680,"transactions":9,"vwap":1489},"2025-11-18",27.519,{"date":1491,"open":1492,"high":1492,"low":1492,"close":1492,"change":1493,"percent_change":1494,"volume":680,"transactions":9,"vwap":1492},"2025-11-17",27.518,-0.343,-1.23,{"date":1496,"open":1497,"high":1497,"low":1497,"close":1497,"change":1498,"percent_change":1366,"volume":685,"transactions":9,"vwap":1497},"2025-11-14",27.861,-0.05,{"date":1500,"open":1501,"high":1501,"low":1502,"close":1502,"change":1503,"percent_change":1504,"volume":1127,"transactions":9,"vwap":1502},"2025-11-13",28.85,27.911,-0.671,-2.35,{"date":1506,"open":1507,"high":1507,"low":1507,"close":1507,"change":1508,"percent_change":1509,"volume":680,"transactions":9,"vwap":1507},"2025-11-12",28.582,0.269,0.95,{"date":1511,"open":1512,"high":1513,"low":1512,"close":1513,"change":1514,"percent_change":533,"volume":680,"transactions":9,"vwap":1513},"2025-11-11",28.27,28.313,-0.057,{"date":1516,"open":1517,"high":1517,"low":1517,"close":1517,"change":1518,"percent_change":1519,"volume":680,"transactions":9,"vwap":1517},"2025-11-10",28.37,0.311,1.11,{"date":1521,"open":1522,"high":1522,"low":1522,"close":1522,"change":1082,"percent_change":387,"volume":685,"transactions":9,"vwap":1522},"2025-11-07",28.059,{"date":1524,"open":1525,"high":1525,"low":1526,"close":1526,"change":1527,"percent_change":1528,"volume":680,"transactions":9,"vwap":1526},"2025-11-06",28.14,27.844,-0.481,-1.7,{"date":1530,"open":1531,"high":1531,"low":1532,"close":1532,"change":1533,"percent_change":1534,"volume":747,"transactions":9,"vwap":1532},"2025-11-05",28.411,28.325,0.423,1.52,{"date":1536,"open":1537,"high":1537,"low":1538,"close":1538,"change":1539,"percent_change":1540,"volume":685,"transactions":9,"vwap":1538},"2025-11-04",28.1,27.902,-0.336,-1.19,{"date":1542,"open":1543,"high":1543,"low":1543,"close":1543,"change":1544,"percent_change":1545,"volume":685,"transactions":9,"vwap":1543},"2025-11-03",28.238,-0.009,-0.03,{"date":1547,"open":1548,"high":1548,"low":1548,"close":1548,"change":1549,"percent_change":1550,"volume":747,"transactions":9,"vwap":1548},"2025-10-31",28.247,0.186,0.66,{"date":1552,"open":1553,"high":1553,"low":1553,"close":1553,"change":1554,"percent_change":1555,"volume":680,"transactions":9,"vwap":1553},"2025-10-30",28.061001,-0.326,-1.15,{"date":1557,"open":1558,"high":1558,"low":1558,"close":1558,"change":1559,"percent_change":1498,"volume":680,"transactions":9,"vwap":1558},"2025-10-29",28.387,-0.015,{"date":1561,"open":1562,"high":1562,"low":1562,"close":1562,"change":119,"percent_change":1563,"volume":680,"transactions":9,"vwap":1562},"2025-10-28",28.402,-0.42,{"date":1565,"open":1566,"high":1566,"low":1566,"close":1566,"change":1567,"percent_change":773,"volume":680,"transactions":9,"vwap":1566},"2025-10-27",28.522,0.191,{"date":1569,"open":1570,"high":1570,"low":1445,"close":1571,"change":838,"percent_change":1519,"volume":697,"transactions":9,"vwap":1571},"2025-10-24",28.43,28.331,{"date":1573,"open":1574,"high":1574,"low":1574,"close":1574,"change":1575,"percent_change":1576,"volume":680,"transactions":9,"vwap":1574},"2025-10-23",28.021,0.349,1.26,{"date":1578,"open":1579,"high":1579,"low":1579,"close":1579,"change":1580,"percent_change":134,"volume":680,"transactions":9,"vwap":1579},"2025-10-22",27.672,-0.423,{"date":1582,"open":200,"high":1583,"low":200,"close":1584,"change":1585,"percent_change":1586,"volume":999,"transactions":9,"vwap":1584},"2025-10-21",28.11,28.094999,0.162,0.58,{"date":1588,"open":1589,"high":1590,"low":1589,"close":1590,"change":1591,"percent_change":1509,"volume":680,"transactions":9,"vwap":1590},"2025-10-20",27.91,27.933,0.262,{"date":1593,"open":1594,"high":1595,"low":1594,"close":1595,"change":1596,"percent_change":483,"volume":680,"transactions":9,"vwap":1595},"2025-10-17",27.67,27.671,0.056,{"date":1598,"open":1599,"high":1599,"low":1599,"close":1599,"change":1600,"percent_change":64,"volume":1601,"transactions":9,"vwap":1599},"2025-10-16",27.615,-0.36,10100,{"date":1603,"open":1583,"high":1583,"low":1604,"close":1604,"change":1605,"percent_change":1606,"volume":680,"transactions":9,"vwap":1604},"2025-10-15",27.975,0.168,0.6,{"date":1608,"open":1609,"high":1610,"low":1609,"close":1611,"change":1612,"percent_change":216,"volume":697,"transactions":9,"vwap":1611},"2025-10-14",27.64,27.85,27.807,0.244,{"date":1614,"open":1108,"high":1615,"low":1108,"close":1615,"change":1616,"percent_change":1471,"volume":747,"transactions":9,"vwap":1615},"2025-10-13",27.563,0.398,{"date":1618,"open":1619,"high":1619,"low":1620,"close":1620,"change":1621,"percent_change":1622,"volume":173,"transactions":9,"vwap":1620},"2025-10-10",27.48,27.165,-0.756,-2.71,{"date":1624,"open":1625,"high":1625,"low":1625,"close":1625,"change":36,"percent_change":1626,"volume":680,"transactions":9,"vwap":1625},"2025-10-09",27.921,-0.78,{"date":1628,"open":1629,"high":1629,"low":1629,"close":1629,"change":1630,"percent_change":1631,"volume":680,"transactions":9,"vwap":1629},"2025-10-08",28.141,0.322,1.16,{"date":1633,"open":1469,"high":1469,"low":1469,"close":1469,"change":44,"percent_change":1634,"volume":680,"transactions":9,"vwap":1469},"2025-10-07",-0.75,{"date":1636,"open":1637,"high":1637,"low":200,"close":1638,"change":483,"percent_change":768,"volume":697,"transactions":9,"vwap":1638},"2025-10-06",28.09,28.028999,{"date":1640,"open":1641,"high":1641,"low":1642,"close":1642,"change":1086,"percent_change":160,"volume":685,"transactions":9,"vwap":1642},"2025-10-03",27.86,27.829,{"date":1644,"open":1645,"high":1645,"low":1645,"close":1645,"change":1646,"percent_change":1647,"volume":680,"transactions":9,"vwap":1645},"2025-10-02",27.9,0.134,0.48,{"date":1649,"open":1124,"high":1124,"low":1650,"close":1650,"change":660,"percent_change":788,"volume":685,"transactions":9,"vwap":1650},"2025-10-01",27.766,{"date":1652,"open":1653,"high":1653,"low":1654,"close":1655,"change":1656,"percent_change":679,"volume":1657,"transactions":9,"vwap":1655},"2025-09-30",27.74,27.6,27.69,-0.041,2000,{"date":1659,"open":1660,"high":1660,"low":1661,"close":1661,"change":1662,"percent_change":1545,"volume":685,"transactions":9,"vwap":1661},"2025-09-29",27.751,27.731,-0.007,{"date":1664,"open":1665,"high":1665,"low":1665,"close":1665,"change":1666,"percent_change":172,"volume":680,"transactions":9,"vwap":1665},"2025-09-26",27.738,0.275,{"date":1668,"open":1669,"high":1669,"low":1670,"close":1670,"change":1671,"percent_change":1672,"volume":697,"transactions":9,"vwap":1670},"2025-09-25",27.7,27.463,-0.246,-0.89,{"date":1674,"open":1675,"high":1675,"low":1675,"close":1675,"change":1676,"percent_change":1203,"volume":680,"transactions":9,"vwap":1675},"2025-09-24",27.709,-0.189,{"date":1678,"open":1679,"high":1679,"low":1679,"close":1679,"change":1448,"percent_change":99,"volume":680,"transactions":9,"vwap":1679},"2025-09-23",27.898,{"date":1681,"open":1682,"high":1682,"low":1682,"close":1682,"change":1683,"percent_change":71,"volume":680,"transactions":9,"vwap":1682},"2025-09-22",27.982,0.132,{"date":1685,"open":1610,"high":1610,"low":1610,"close":1610,"change":1686,"percent_change":1687,"volume":680,"transactions":9,"vwap":1610},"2025-09-19",-0.116,-0.41,{"date":1689,"open":1645,"high":200,"low":1645,"close":1690,"change":1691,"percent_change":1692,"volume":1231,"transactions":9,"vwap":1690},"2025-09-18",27.966,0.338,1.22,{"date":1694,"open":1695,"high":1695,"low":1695,"close":1695,"change":1696,"percent_change":767,"volume":685,"transactions":9,"vwap":1695},"2025-09-17",27.628,0.062,{"date":1698,"open":1699,"high":1699,"low":1699,"close":1699,"change":1686,"percent_change":1563,"volume":680,"transactions":9,"vwap":1699},"2025-09-16",27.566,{"date":1701,"open":1702,"high":1702,"low":1702,"close":1702,"change":1703,"percent_change":1704,"volume":680,"transactions":9,"vwap":1702},"2025-09-15",27.682,0.033,0.12,{"date":1706,"open":1707,"high":1707,"low":1707,"close":1707,"change":1708,"percent_change":1634,"volume":680,"transactions":9,"vwap":1707},"2025-09-12",27.649,-0.209,{"date":1710,"open":1711,"high":1711,"low":1711,"close":1711,"change":1712,"percent_change":1713,"volume":680,"transactions":9,"vwap":1711},"2025-09-11",27.858,0.386,1.41,{"date":1715,"open":1716,"high":1716,"low":1716,"close":1716,"change":726,"percent_change":1015,"volume":680,"transactions":9,"vwap":1716},"2025-09-10",27.472,{"date":1718,"open":1719,"high":1719,"low":1719,"close":1719,"change":1485,"percent_change":1486,"volume":680,"transactions":9,"vwap":1719},"2025-09-09",27.444,{"date":1721,"open":1722,"high":1722,"low":1722,"close":1722,"change":971,"percent_change":965,"volume":680,"transactions":9,"vwap":1722},"2025-09-08",27.522,{"date":1724,"open":1725,"high":1725,"low":1725,"close":1725,"change":1726,"percent_change":667,"volume":680,"transactions":9,"vwap":1725},"2025-09-05",27.483,0.013,{"date":1728,"open":1729,"high":1729,"low":1729,"close":1729,"change":1730,"percent_change":1731,"volume":680,"transactions":9,"vwap":1729},"2025-09-04",27.47,0.387,1.43,{"date":1733,"open":1734,"high":1735,"low":1734,"close":1735,"change":667,"percent_change":953,"volume":747,"transactions":9,"vwap":1735},"2025-09-03",27.08,27.083,{"date":1737,"open":1738,"high":1739,"low":1738,"close":1739,"change":1740,"percent_change":928,"volume":685,"transactions":9,"vwap":1739},"2025-09-02",26.85,27.033001,-0.023,{"date":1742,"open":1743,"high":1743,"low":1743,"close":1743,"change":1087,"percent_change":267,"volume":680,"transactions":9,"vwap":1743},"2025-08-29",27.056,{"date":1745,"open":1746,"high":1746,"low":1746,"close":1746,"change":1696,"percent_change":1747,"volume":680,"transactions":9,"vwap":1746},"2025-08-28",27.316,0.23,{"date":1749,"open":1750,"high":1750,"low":1750,"close":1750,"change":70,"percent_change":276,"volume":1657,"transactions":9,"vwap":1750},"2025-08-27",27.254,{"date":1752,"open":1753,"high":1753,"low":1753,"close":1753,"change":883,"percent_change":1754,"volume":680,"transactions":9,"vwap":1753},"2025-08-26",27.184,0.57,{"date":1756,"open":1757,"high":1757,"low":1757,"close":1757,"change":1758,"percent_change":1759,"volume":1760,"transactions":9,"vwap":1757},"2025-08-25",27.030001,-0.124,-0.46,2400,{"date":1762,"open":1763,"high":1764,"low":1765,"close":1765,"change":1766,"percent_change":1767,"volume":1768,"transactions":9,"vwap":1765},"2025-08-22",27.17,27.21,27.154,0.56,2.11,3500,{"date":1770,"open":1771,"high":1772,"low":1771,"close":1772,"change":1773,"percent_change":1774,"volume":747,"transactions":9,"vwap":1772},"2025-08-21",26.55,26.594,-0.022,-0.08,{"date":1776,"open":1777,"high":1777,"low":1777,"close":1777,"change":1778,"percent_change":1779,"volume":680,"transactions":9,"vwap":1777},"2025-08-20",26.616,-0.082,-0.31,{"date":1781,"open":1782,"high":1782,"low":1782,"close":1782,"change":1783,"percent_change":1429,"volume":680,"transactions":9,"vwap":1782},"2025-08-19",26.698,-0.099,{"date":1785,"open":1786,"high":1787,"low":1786,"close":1787,"change":1788,"percent_change":838,"volume":685,"transactions":9,"vwap":1787},"2025-08-18",26.37,26.797,0.084,{"date":1790,"open":1791,"high":1791,"low":1791,"close":1791,"change":1792,"percent_change":1375,"volume":680,"transactions":9,"vwap":1791},"2025-08-15",26.713,-0.137,{"date":1794,"open":1738,"high":1738,"low":1738,"close":1738,"change":1795,"percent_change":1796,"volume":680,"transactions":9,"vwap":1738},"2025-08-14",-0.278,-1.02,{"date":1798,"open":1799,"high":1799,"low":1800,"close":1800,"change":1801,"percent_change":752,"volume":685,"transactions":9,"vwap":1800},"2025-08-13",27.28,27.128,0.247,{"date":1803,"open":1804,"high":1804,"low":1804,"close":1804,"change":1805,"percent_change":1806,"volume":680,"transactions":9,"vwap":1804},"2025-08-12",26.881,0.491,1.86,{"date":1808,"open":1028,"high":1028,"low":1028,"close":1028,"change":1809,"percent_change":1563,"volume":680,"transactions":9,"vwap":1028},"2025-08-11",-0.111,{"date":1811,"open":1812,"high":1813,"low":1812,"close":1813,"change":1814,"percent_change":1015,"volume":685,"transactions":9,"vwap":1813},"2025-08-08",26.5,26.501,0.026,{"date":1816,"open":1817,"high":1817,"low":1817,"close":1817,"change":1365,"percent_change":853,"volume":680,"transactions":9,"vwap":1817},"2025-08-07",26.475,{"date":1819,"open":1061,"high":1061,"low":1061,"close":1061,"change":1820,"percent_change":667,"volume":680,"transactions":9,"vwap":1061},"2025-08-06",0.012,{"date":1822,"open":1823,"high":1823,"low":1823,"close":1823,"change":1824,"percent_change":250,"volume":680,"transactions":9,"vwap":1823},"2025-08-05",26.514,0.009,{"date":1826,"open":1827,"high":1827,"low":1827,"close":1827,"change":1828,"percent_change":1829,"volume":680,"transactions":9,"vwap":1827},"2025-08-04",26.505,0.332,1.27,{"date":1831,"open":1832,"high":1832,"low":1833,"close":1833,"change":1834,"percent_change":1835,"volume":1836,"transactions":9,"vwap":1833},"2025-08-01",26.22,26.173,-0.286,-1.08,1200,{"date":1838,"open":1839,"high":1839,"low":1839,"close":1839,"change":1840,"percent_change":707,"volume":680,"transactions":9,"vwap":1839},"2025-07-31",26.459,-0.164,{"date":1842,"open":1843,"high":1843,"low":1843,"close":1843,"change":1662,"percent_change":1545,"volume":680,"transactions":9,"vwap":1843},"2025-07-30",26.623,{"date":1845,"open":1846,"high":1847,"low":1846,"close":1847,"change":119,"percent_change":498,"volume":929,"transactions":9,"vwap":1847},"2025-07-29",26.6,26.63,{"date":1849,"open":1850,"high":1851,"low":1850,"close":1852,"change":1853,"percent_change":1545,"volume":1854,"transactions":9,"vwap":1852},"2025-07-28",26.7,26.8,26.75,-0.008,4400,{"date":1856,"open":1857,"high":1857,"low":1857,"close":1857,"change":1858,"percent_change":1859,"volume":680,"transactions":9,"vwap":1857},"2025-07-25",26.758,0.219,0.83,{"date":1861,"open":1862,"high":1862,"low":1862,"close":1862,"change":1863,"percent_change":1299,"volume":680,"transactions":9,"vwap":1862},"2025-07-24",26.539,-0.202,{"date":1865,"open":1866,"high":1866,"low":1866,"close":1866,"change":1867,"percent_change":1631,"volume":680,"transactions":9,"vwap":1866},"2025-07-23",26.741,0.306,{"date":1869,"open":1786,"high":1870,"low":1871,"close":1870,"change":1872,"percent_change":892,"volume":1064,"transactions":9,"vwap":1870},"2025-07-22",26.435,26.362,0.139,{"date":1874,"open":1875,"high":1875,"low":1876,"close":1876,"change":1877,"percent_change":155,"volume":1760,"transactions":9,"vwap":1876},"2025-07-21",26.62,26.296,-0.062,{"date":1879,"open":1880,"high":1880,"low":1880,"close":1880,"change":1881,"percent_change":1882,"volume":680,"transactions":9,"vwap":1880},"2025-07-18",26.358,-0.002,-0.01,{"date":1884,"open":1885,"high":1885,"low":1885,"close":1885,"change":944,"percent_change":975,"volume":680,"transactions":9,"vwap":1885},"2025-07-17",26.36,{"date":1887,"open":1888,"high":1888,"low":1888,"close":1888,"change":837,"percent_change":746,"volume":685,"transactions":9,"vwap":1888},"2025-07-16",26.162,{"date":1890,"open":1891,"high":1892,"low":1893,"close":1893,"change":1894,"percent_change":1895,"volume":1896,"transactions":9,"vwap":1893},"2025-07-15",26.27,26.31,26.07,-0.263,-1,2200,{"date":1898,"open":1033,"high":1033,"low":1033,"close":1033,"change":1899,"percent_change":1606,"volume":680,"transactions":9,"vwap":1033},"2025-07-14",0.158,{"date":1901,"open":1902,"high":1902,"low":1903,"close":1903,"change":1904,"percent_change":1905,"volume":680,"transactions":9,"vwap":1903},"2025-07-11",26.18,26.175,-0.143,-0.54,{"date":1907,"open":1908,"high":1908,"low":1909,"close":1909,"change":1910,"percent_change":189,"volume":747,"transactions":9,"vwap":1909},"2025-07-10",26.42,26.318,0.112,{"date":1912,"open":1913,"high":1914,"low":1913,"close":1914,"change":511,"percent_change":1121,"volume":680,"transactions":9,"vwap":1914},"2025-07-09",26.17,26.206,{"date":1916,"open":1917,"high":1917,"low":1917,"close":1917,"change":1662,"percent_change":1545,"volume":680,"transactions":9,"vwap":1917},"2025-07-08",26.076,{"date":1919,"open":1920,"high":1920,"low":1920,"close":1920,"change":1921,"percent_change":1922,"volume":680,"transactions":9,"vwap":1920},"2025-07-07",26.083,-0.222,-0.84,{"date":1924,"open":1925,"high":1926,"low":1925,"close":1926,"change":1927,"percent_change":1928,"volume":929,"transactions":9,"vwap":1926},"2025-07-03",26.293,26.305,0.211,0.81,{"date":1930,"open":1931,"high":1931,"low":1931,"close":1931,"change":1932,"percent_change":1933,"volume":680,"transactions":9,"vwap":1931},"2025-07-02",26.094,0.144,0.55,{"date":1935,"open":1936,"high":1936,"low":1936,"close":1936,"change":1937,"percent_change":1049,"volume":680,"transactions":9,"vwap":1936},"2025-07-01",25.95,0.015,{"date":1939,"open":1940,"high":1940,"low":1940,"close":1940,"change":1941,"percent_change":1069,"volume":680,"transactions":9,"vwap":1940},"2025-06-30",25.935,0.086,{"date":1943,"open":1944,"high":1944,"low":1944,"close":1944,"change":1945,"percent_change":1754,"volume":680,"transactions":9,"vwap":1944},"2025-06-27",25.849,0.147,{"date":1947,"open":1948,"high":1948,"low":1948,"close":1948,"change":1949,"percent_change":1950,"volume":680,"transactions":9,"vwap":1948},"2025-06-26",25.702,0.266,1.05,{"date":1952,"open":1953,"high":1953,"low":1953,"close":1953,"change":1954,"percent_change":165,"volume":680,"transactions":9,"vwap":1953},"2025-06-25",25.436,-0.178,{"date":1956,"open":1957,"high":1958,"low":1957,"close":1958,"change":1959,"percent_change":1960,"volume":1961,"transactions":9,"vwap":1958},"2025-06-24",25.56,25.614,0.382,1.51,9300,{"date":1963,"open":1964,"high":1964,"low":1964,"close":1964,"change":1965,"percent_change":1416,"volume":680,"transactions":9,"vwap":1964},"2025-06-23",25.232,0.241,{"date":1967,"open":1968,"high":1968,"low":1968,"close":1968,"change":1096,"percent_change":965,"volume":680,"transactions":9,"vwap":1968},"2025-06-20",24.991,{"date":1970,"open":1971,"high":1971,"low":1971,"close":1971,"change":1972,"percent_change":441,"volume":680,"transactions":9,"vwap":1971},"2025-06-18",24.956,0.071,{"date":1974,"open":1975,"high":1975,"low":1975,"close":1975,"change":1976,"percent_change":412,"volume":680,"transactions":9,"vwap":1975},"2025-06-17",24.885,-0.162,{"date":1978,"open":1979,"high":1980,"low":1981,"close":1981,"change":1982,"percent_change":1983,"volume":685,"transactions":9,"vwap":1981},"2025-06-16",25.07,25.086,25.047001,0.369,1.5,{"date":1985,"open":1986,"high":1986,"low":1986,"close":1986,"change":1987,"percent_change":1988,"volume":680,"transactions":9,"vwap":1986},"2025-06-13",24.678,-0.366,-1.46,{"date":1990,"open":1979,"high":1979,"low":1991,"close":1992,"change":1596,"percent_change":767,"volume":1657,"transactions":9,"vwap":1992},"2025-06-12",25.02,25.044001,{"date":1994,"open":1995,"high":1995,"low":1995,"close":1995,"change":1996,"percent_change":1997,"volume":680,"transactions":9,"vwap":1995},"2025-06-11",24.988,-0.042,-0.17,{"date":1999,"open":2000,"high":2000,"low":2000,"close":2000,"change":2001,"percent_change":1184,"volume":680,"transactions":9,"vwap":2000},"2025-06-10",25.030001,-0.017,{"date":2003,"open":1981,"high":1981,"low":1981,"close":1981,"change":2004,"percent_change":143,"volume":680,"transactions":9,"vwap":1981},"2025-06-09",-0.005,{"date":2006,"open":2007,"high":2008,"low":2007,"close":2008,"change":2009,"percent_change":86,"volume":680,"transactions":9,"vwap":2008},"2025-06-06",25.040001,25.052,0.226,{"date":2011,"open":2012,"high":2012,"low":2012,"close":2012,"change":1184,"percent_change":1486,"volume":680,"transactions":9,"vwap":2012},"2025-06-05",24.826,{"date":2014,"open":2015,"high":2015,"low":2015,"close":2015,"change":2016,"percent_change":548,"volume":680,"transactions":9,"vwap":2015},"2025-06-04",24.896,-0.068,{"date":2018,"open":2019,"high":2020,"low":2019,"close":2020,"change":2021,"percent_change":2022,"volume":697,"transactions":9,"vwap":2020},"2025-06-03",24.75,24.964,0.252,1.02,{"date":2024,"open":2025,"high":2025,"low":2025,"close":2025,"change":2026,"percent_change":1049,"volume":680,"transactions":9,"vwap":2025},"2025-06-02",24.712,0.014,{"date":2028,"open":2029,"high":2029,"low":2029,"close":2029,"change":2030,"percent_change":1015,"volume":680,"transactions":9,"vwap":2029},"2025-05-30",24.698,0.024,{"date":2032,"open":2033,"high":2033,"low":2033,"close":2033,"change":2034,"percent_change":70,"volume":680,"transactions":9,"vwap":2033},"2025-05-29",24.674,0.018,{"date":2036,"open":2037,"high":2037,"low":2037,"close":2037,"change":2038,"percent_change":1172,"volume":680,"transactions":9,"vwap":2037},"2025-05-28",24.656,-0.179,{"date":2040,"open":2041,"high":2041,"low":2041,"close":2041,"change":2042,"percent_change":2043,"volume":680,"transactions":9,"vwap":2041},"2025-05-27",24.835,0.462,1.9,{"date":2045,"open":2046,"high":2046,"low":2046,"close":2046,"change":2047,"percent_change":853,"volume":680,"transactions":9,"vwap":2046},"2025-05-23",24.373,-0.046,{"date":2049,"open":2050,"high":2050,"low":2050,"close":2050,"change":2004,"percent_change":143,"volume":680,"transactions":9,"vwap":2050},"2025-05-22",24.419,{"date":2052,"open":2053,"high":2053,"low":2053,"close":2053,"change":2054,"percent_change":2055,"volume":680,"transactions":9,"vwap":2053},"2025-05-21",24.424,-0.472,-1.9,{"date":2057,"open":2015,"high":2015,"low":2015,"close":2015,"change":1004,"percent_change":36,"volume":680,"transactions":9,"vwap":2015},"2025-05-20",{"date":2059,"open":2060,"high":2061,"low":2060,"close":2061,"change":817,"percent_change":460,"volume":685,"transactions":9,"vwap":2061},"2025-05-19",24.937,24.951,{"date":2063,"open":2064,"high":2064,"low":2064,"close":2064,"change":2065,"percent_change":1340,"volume":680,"transactions":9,"vwap":2064},"2025-05-16",25.024,0.285,{"date":2067,"open":2068,"high":2068,"low":2068,"close":2068,"change":2069,"percent_change":2070,"volume":680,"transactions":9,"vwap":2068},"2025-05-15",24.739,0.046,0.19,{"date":2072,"open":2073,"high":2073,"low":2073,"close":2073,"change":2074,"percent_change":143,"volume":680,"transactions":9,"vwap":2073},"2025-05-14",24.693,-0.004,{"date":2076,"open":2077,"high":2077,"low":2077,"close":2077,"change":505,"percent_change":1340,"volume":680,"transactions":9,"vwap":2077},"2025-05-13",24.697,{"date":2079,"open":2080,"high":2080,"low":2080,"close":2080,"change":2081,"percent_change":2082,"volume":680,"transactions":9,"vwap":2080},"2025-05-12",24.417,0.809,3.43,{"date":2084,"open":2085,"high":2085,"low":2086,"close":2087,"change":1758,"percent_change":872,"volume":1293,"transactions":9,"vwap":2087},"2025-05-09",23.62,23.59,23.608,{"date":2089,"open":2090,"high":2090,"low":2091,"close":2092,"change":2093,"percent_change":1460,"volume":2094,"transactions":9,"vwap":2092},"2025-05-08",23.88,23.7,23.732,0.187,1800,{"date":2096,"open":2097,"high":2097,"low":2098,"close":2099,"change":2100,"percent_change":395,"volume":2101,"transactions":9,"vwap":2099},"2025-05-07",23.55,23.49,23.545,0.171,2700,{"date":2103,"open":2104,"high":2104,"low":2104,"close":2104,"change":1325,"percent_change":412,"volume":680,"transactions":9,"vwap":2104},"2025-05-06",23.374,{"date":2106,"open":2107,"high":2107,"low":2107,"close":2107,"change":2108,"percent_change":1747,"volume":685,"transactions":9,"vwap":2107},"2025-05-05",23.527,0.054,{"date":2110,"open":2097,"high":2097,"low":2111,"close":2111,"change":2112,"percent_change":2113,"volume":685,"transactions":9,"vwap":2111},"2025-05-02",23.473,0.457,1.99,{"date":2115,"open":2116,"high":2116,"low":2116,"close":2116,"change":2117,"percent_change":511,"volume":680,"transactions":9,"vwap":2116},"2025-05-01",23.016001,0.031,{"date":2119,"open":2120,"high":2120,"low":2120,"close":2120,"change":2121,"percent_change":581,"volume":680,"transactions":9,"vwap":2120},"2025-04-30",22.985,0.003,{"date":2123,"open":2124,"high":2124,"low":2124,"close":2124,"change":2125,"percent_change":892,"volume":680,"transactions":9,"vwap":2124},"2025-04-29",22.982,0.121,{"date":2127,"open":2128,"high":2128,"low":2128,"close":2128,"change":1014,"percent_change":1704,"volume":680,"transactions":9,"vwap":2128},"2025-04-28",22.861,{"date":179,"open":175,"high":175,"low":175,"close":175,"change":1425,"percent_change":1425,"volume":680,"transactions":9,"vwap":175}]