[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-TRTY":3,"homepage-market-summary":29,"stock-historical-TRTY":171},{"ticker":4,"date":5,"profile":6,"dividend":12,"quote":16},"TRTY","2026-10-07",{"name":7,"exchange":8,"sector":9,"industry":10,"description":9,"ceo":9,"employees":9,"headquarters":9,"founded":9,"is_fund":11,"issuer":9,"category":9},"Cambria Trinity ETF","Cboe BZX",null,"ETF",true,{"dividend_yield":13,"annual_dividend":14,"frequency":15,"next_ex_date":9},2.2452,0.70656,"Quarterly",{"close":17,"open":18,"high":18,"low":19,"prev_close":20,"change":21,"percent_change":22,"volume":23,"transactions":9,"vwap":9,"high_52w":24,"low_52w":25,"avg_volume_52w":26,"range_52w_percent":27,"record_count":28},31.47,31.66,31.41,31.64,-0.17,-0.54,14510.975427,32.53,27.38,48213.27554211155,79.4,2028,{"status":30,"indices":31,"watchlist":74,"sectors":96,"benchmarks":151},"success",[32,40,47,54,60,67],{"symbol":33,"name":34,"price":35,"change":36,"pct_change":37,"is_up":38,"sparkline":39,"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":41,"name":42,"price":43,"change":44,"pct_change":45,"is_up":38,"sparkline":46,"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":48,"name":49,"price":50,"change":51,"pct_change":52,"is_up":38,"sparkline":53,"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":55,"name":56,"price":57,"change":58,"pct_change":37,"is_up":38,"sparkline":59,"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":61,"name":62,"price":63,"change":64,"pct_change":65,"is_up":38,"sparkline":66,"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":68,"name":69,"price":70,"change":71,"pct_change":72,"is_up":11,"sparkline":73,"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",[75,82,89],{"symbol":76,"name":77,"price":78,"change":79,"pct_change":80,"is_up":38,"sparkline":81,"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":83,"name":84,"price":85,"change":86,"pct_change":87,"is_up":11,"sparkline":88,"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":90,"name":91,"price":92,"change":93,"pct_change":94,"is_up":38,"sparkline":95,"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",[97,102,107,112,117,122,127,132,137,141,146],{"name":98,"etf":99,"change":100,"price":101,"is_up":38},"Technology","XLK",-0.3,201.39,{"name":103,"etf":104,"change":105,"price":106,"is_up":38},"Financials","XLF",-0.48,53.75,{"name":108,"etf":109,"change":110,"price":111,"is_up":11},"Healthcare","XLV",1.03,168.81,{"name":113,"etf":114,"change":115,"price":116,"is_up":38},"Consumer Cycl","XLY",-0.32,111.36,{"name":118,"etf":119,"change":120,"price":121,"is_up":38},"Consumer Staples","XLP",-0.12,81.7,{"name":123,"etf":124,"change":125,"price":126,"is_up":38},"Energy","XLE",-0.58,63.38,{"name":128,"etf":129,"change":130,"price":131,"is_up":38},"Industrials","XLI",-2.18,167.84,{"name":133,"etf":134,"change":135,"price":136,"is_up":38},"Materials","XLB",-1.51,48.98,{"name":138,"etf":139,"change":65,"price":140,"is_up":38},"Real Estate","XLRE",40.57,{"name":142,"etf":143,"change":144,"price":145,"is_up":38},"Utilities","XLU",-0.02,41.15,{"name":147,"etf":148,"change":149,"price":150,"is_up":38},"Comm Services","XLC",-0.35,111.26,[152,157,162,167],{"ticker":153,"name":154,"price":155,"change":156,"is_up":38},"SPY","SPDR S&P 500 ETF",777.22,-0.24,{"ticker":158,"name":159,"price":160,"change":161,"is_up":38},"QQQ","Invesco QQQ Trust",757.73,-0.25,{"ticker":163,"name":164,"price":165,"change":166,"is_up":38},"DIA","SPDR Dow Jones ETF",511.02,-0.69,{"ticker":168,"name":169,"price":170,"change":65,"is_up":38},"IWM","iShares Russell 2000",277.7,{"ticker":4,"total_count":172,"page":173,"page_size":174,"total_pages":173,"summary":175,"data":181},365,1,1000,{"period_high":24,"period_low":176,"average_volume":177,"total_volume":178,"period_return":179,"latest_close":17,"start_date":180,"end_date":5},25.049999,34671,12654832.16107,24.04,"2025-04-25",[182,185,193,202,212,222,230,238,245,254,264,273,284,295,306,315,324,332,342,350,360,370,378,387,397,407,415,425,434,443,452,460,470,478,486,494,502,510,521,529,538,547,557,568,577,586,595,604,612,619,630,640,650,659,667,677,684,691,700,709,716,723,731,739,746,752,757,763,769,774,780,787,793,799,807,813,818,823,828,833,837,844,850,855,861,866,871,875,881,888,893,898,901,906,910,914,918,921,923,928,933,938,943,946,950,955,959,963,967,972,975,980,983,988,990,993,996,999,1003,1006,1010,1014,1018,1021,1025,1031,1035,1039,1043,1048,1053,1058,1064,1068,1073,1079,1085,1090,1098,1105,1110,1115,1119,1125,1129,1132,1136,1140,1144,1147,1149,1153,1159,1162,1165,1167,1171,1174,1178,1182,1184,1187,1189,1192,1196,1199,1203,1207,1211,1215,1217,1222,1225,1229,1234,1237,1240,1243,1247,1251,1254,1259,1263,1267,1270,1275,1280,1286,1290,1294,1299,1304,1309,1315,1319,1323,1328,1333,1339,1343,1347,1352,1356,1359,1363,1368,1373,1377,1383,1388,1390,1394,1397,1401,1404,1408,1414,1419,1424,1429,1435,1440,1444,1448,1452,1459,1461,1467,1473,1477,1481,1485,1490,1493,1495,1498,1502,1506,1509,1514,1517,1520,1522,1524,1528,1530,1534,1537,1540,1545,1549,1553,1556,1559,1562,1565,1567,1572,1575,1580,1585,1590,1595,1597,1599,1602,1604,1607,1611,1615,1618,1622,1626,1630,1634,1638,1643,1647,1650,1653,1656,1660,1665,1670,1674,1679,1682,1686,1690,1693,1697,1701,1706,1710,1715,1719,1724,1729,1733,1737,1743,1747,1752,1756,1761,1767,1770,1773,1778,1782,1785,1788,1793,1796,1798,1801,1806,1811,1814,1817,1820,1824,1830,1834,1839,1843,1848,1852,1855,1857,1859,1861,1864,1866,1870,1872,1876,1878,1881,1885,1889,1895,1899,1903,1908,1912,1918,1921,1924,1926,1930,1933,1937,1940,1944,1947,1951,1956,1959,1962,1965,1971,1976,1980,1984],{"date":5,"open":18,"high":18,"low":19,"close":17,"change":21,"percent_change":22,"volume":23,"transactions":183,"vwap":184},131,31.4457,{"date":186,"open":187,"high":187,"low":188,"close":20,"change":71,"percent_change":189,"volume":190,"transactions":191,"vwap":192},"2026-10-06",31.765,31.58,0.22,8349.9933,104,31.638,{"date":194,"open":17,"high":195,"low":17,"close":196,"change":197,"percent_change":198,"volume":199,"transactions":200,"vwap":201},"2026-10-05",31.61,31.57,0.12,0.38,11063.6104,136,31.5723,{"date":203,"open":204,"high":205,"low":206,"close":205,"change":207,"percent_change":208,"volume":209,"transactions":210,"vwap":211},"2026-10-02",31.35,31.45,31.31,0.1326,0.42,16502.7661,129,31.4061,{"date":213,"open":214,"high":215,"low":216,"close":217,"change":218,"percent_change":197,"volume":219,"transactions":220,"vwap":221},"2026-10-01",31.21,31.32,31.16,31.3174,0.0374,23820.608,172,31.2547,{"date":223,"open":204,"high":224,"low":225,"close":225,"change":226,"percent_change":37,"volume":227,"transactions":228,"vwap":229},"2026-09-30",31.405,31.28,-0.07,16897.2456,120,31.3664,{"date":231,"open":232,"high":232,"low":233,"close":204,"change":120,"percent_change":234,"volume":235,"transactions":236,"vwap":237},"2026-09-29",31.43,31.295,-0.38,9367.4193,132,31.3376,{"date":239,"open":240,"high":240,"low":205,"close":17,"change":241,"percent_change":105,"volume":242,"transactions":243,"vwap":244},"2026-09-28",31.5599,-0.1506,8810.1143,89,31.489,{"date":246,"open":196,"high":192,"low":247,"close":248,"change":249,"percent_change":250,"volume":251,"transactions":252,"vwap":253},"2026-09-25",31.51,31.6206,0.0187,0.06,6083.1255,67,31.6014,{"date":255,"open":256,"high":256,"low":257,"close":258,"change":259,"percent_change":260,"volume":261,"transactions":262,"vwap":263},"2026-09-24",31.65,31.59,31.6019,-0.0481,-0.15,13756.793001,100,31.6127,{"date":265,"open":18,"high":266,"low":267,"close":256,"change":268,"percent_change":269,"volume":270,"transactions":271,"vwap":272},"2026-09-23",31.72,31.615,-0.1948,-0.61,33996.138324,273,31.6561,{"date":274,"open":275,"high":276,"low":277,"close":278,"change":279,"percent_change":280,"volume":281,"transactions":282,"vwap":283},"2026-09-22",31.825,31.85,31.82,31.8448,-0.1625,-0.51,2902.1059,52,31.8301,{"date":285,"open":286,"high":287,"low":288,"close":289,"change":290,"percent_change":291,"volume":292,"transactions":293,"vwap":294},"2026-09-21",31.98,32.225,31.97,32.0073,0.0609,0.19,8335.1649,102,31.9828,{"date":296,"open":297,"high":298,"low":299,"close":300,"change":301,"percent_change":302,"volume":303,"transactions":304,"vwap":305},"2026-09-18",31.92,32.19,31.88,31.9464,-0.1199,-0.37,24588.7479,149,31.927,{"date":307,"open":308,"high":309,"low":308,"close":309,"change":310,"percent_change":311,"volume":312,"transactions":313,"vwap":314},"2026-09-17",32,32.0663,0.181,0.57,6362.506712,76,32.0328,{"date":316,"open":317,"high":317,"low":318,"close":318,"change":319,"percent_change":320,"volume":321,"transactions":322,"vwap":323},"2026-09-16",32.28,31.8853,-0.2347,-0.73,20507.69727,130,32.0772,{"date":325,"open":326,"high":327,"low":328,"close":327,"change":71,"percent_change":189,"volume":329,"transactions":330,"vwap":331},"2026-09-15",32.04,32.12,32.0001,5812.6173,83,32.0395,{"date":333,"open":327,"high":334,"low":335,"close":336,"change":337,"percent_change":338,"volume":339,"transactions":340,"vwap":341},"2026-09-14",32.18,32.032,32.05,-0.1666,-0.52,21483.007503,144,32.0744,{"date":343,"open":317,"high":317,"low":298,"close":344,"change":345,"percent_change":346,"volume":347,"transactions":348,"vwap":349},"2026-09-11",32.2166,0.0356,0.11,46661.7294,160,32.2294,{"date":351,"open":352,"high":353,"low":352,"close":354,"change":355,"percent_change":356,"volume":357,"transactions":358,"vwap":359},"2026-09-10",32.145,32.2,32.181,-0.0948,-0.29,4955.5997,78,32.1802,{"date":361,"open":362,"high":362,"low":363,"close":364,"change":365,"percent_change":366,"volume":367,"transactions":368,"vwap":369},"2026-09-09",32.315,32.25,32.2758,-0.2542,-0.78,28880.4922,138,32.2935,{"date":371,"open":317,"high":24,"low":372,"close":24,"change":373,"percent_change":374,"volume":375,"transactions":376,"vwap":377},"2026-09-08",32.235,0.33,1.02,25524.9685,190,32.2645,{"date":379,"open":380,"high":380,"low":381,"close":353,"change":382,"percent_change":383,"volume":384,"transactions":385,"vwap":386},"2026-09-04",32.22,32.07,0.0789,0.25,5717.8927,62,32.1498,{"date":388,"open":389,"high":390,"low":391,"close":392,"change":393,"percent_change":394,"volume":395,"transactions":293,"vwap":396},"2026-09-03",32.11,32.185,32.105,32.1211,0.1085,0.34,34749.50144,32.1202,{"date":398,"open":308,"high":399,"low":400,"close":401,"change":402,"percent_change":403,"volume":404,"transactions":405,"vwap":406},"2026-09-02",32.025,31.9999,32.0126,0.1126,0.35,15282.4138,71,32.0124,{"date":408,"open":409,"high":410,"low":411,"close":412,"change":250,"percent_change":291,"volume":413,"transactions":228,"vwap":414},"2026-09-01",31.93,31.94,31.8401,31.9,54130.0388,31.8995,{"date":416,"open":277,"high":417,"low":418,"close":419,"change":420,"percent_change":421,"volume":422,"transactions":423,"vwap":424},"2026-08-31",31.87,31.785,31.84,0.075,0.24,8295.9166,77,31.8065,{"date":426,"open":427,"high":428,"low":429,"close":187,"change":430,"percent_change":100,"volume":431,"transactions":432,"vwap":433},"2026-08-28",31.885,31.91,31.75,-0.095,4675.1693,61,31.8184,{"date":435,"open":429,"high":436,"low":437,"close":436,"change":438,"percent_change":439,"volume":440,"transactions":441,"vwap":442},"2026-08-27",31.86,31.73,0.0904,0.28,3605.9843,46,31.8086,{"date":444,"open":187,"high":445,"low":187,"close":446,"change":447,"percent_change":448,"volume":449,"transactions":450,"vwap":451},"2026-08-26",31.79,31.7696,0.0062,0.02,6068.8128,59,31.7825,{"date":453,"open":454,"high":187,"low":454,"close":455,"change":456,"percent_change":144,"volume":457,"transactions":458,"vwap":459},"2026-08-25",31.6932,31.7634,-0.0066,4377.4188,79,31.7405,{"date":461,"open":462,"high":463,"low":464,"close":465,"change":466,"percent_change":234,"volume":467,"transactions":468,"vwap":469},"2026-08-24",31.8,31.805,31.7201,31.77,-0.1218,12986.170664,112,31.7518,{"date":471,"open":427,"high":472,"low":417,"close":472,"change":473,"percent_change":474,"volume":475,"transactions":476,"vwap":477},"2026-08-21",31.8918,0.1618,0.51,5944.4793,63,31.8729,{"date":479,"open":480,"high":187,"low":480,"close":437,"change":481,"percent_change":482,"volume":483,"transactions":484,"vwap":485},"2026-08-20",31.69,0.0166,0.05,12052.0058,54,31.7175,{"date":487,"open":465,"high":462,"low":488,"close":488,"change":489,"percent_change":490,"volume":491,"transactions":492,"vwap":493},"2026-08-19",31.7134,0.1134,0.36,17324.9985,97,31.7695,{"date":495,"open":465,"high":465,"low":496,"close":497,"change":260,"percent_change":498,"volume":499,"transactions":500,"vwap":501},"2026-08-18",31.585,31.6,-0.47,8462.8409,94,31.6124,{"date":503,"open":504,"high":429,"low":504,"close":429,"change":505,"percent_change":506,"volume":507,"transactions":508,"vwap":509},"2026-08-17",31.7,0.1346,0.43,21327.9869,111,31.722,{"date":511,"open":512,"high":513,"low":514,"close":515,"change":516,"percent_change":517,"volume":518,"transactions":519,"vwap":520},"2026-08-14",31.62,31.63,31.5738,31.6154,0.1247,0.4,13746.5079,92,31.6151,{"date":522,"open":17,"high":523,"low":205,"close":524,"change":525,"percent_change":526,"volume":527,"transactions":528,"vwap":17},"2026-08-13",31.52,31.4907,-0.0085,-0.03,11878.476144,60,{"date":530,"open":531,"high":247,"low":531,"close":532,"change":533,"percent_change":534,"volume":535,"transactions":536,"vwap":537},"2026-08-12",31.4806,31.4992,0.09,0.29,1901.1012,43,31.4936,{"date":539,"open":540,"high":205,"low":541,"close":542,"change":543,"percent_change":544,"volume":545,"transactions":405,"vwap":546},"2026-08-11",31.39,31.37,31.4092,0.0242,0.08,15208.733243,31.4274,{"date":548,"open":549,"high":550,"low":549,"close":551,"change":552,"percent_change":553,"volume":554,"transactions":555,"vwap":556},"2026-08-10",31.06,31.4,31.385,0.1611,0.52,28371.976025,142,31.3135,{"date":558,"open":559,"high":560,"low":561,"close":562,"change":563,"percent_change":564,"volume":565,"transactions":566,"vwap":567},"2026-08-07",31.22,31.2599,31.19,31.2239,0.1263,0.41,21010.052656,88,31.2252,{"date":569,"open":570,"high":571,"low":572,"close":573,"change":574,"percent_change":226,"volume":575,"transactions":228,"vwap":576},"2026-08-06",31.14,31.42,31.0841,31.0976,-0.0224,4167221.3587,31.1626,{"date":578,"open":579,"high":19,"low":580,"close":580,"change":581,"percent_change":582,"volume":583,"transactions":584,"vwap":585},"2026-08-05",31.1451,31.12,-0.012,-0.04,26256.575424,116,31.1503,{"date":587,"open":588,"high":570,"low":589,"close":590,"change":591,"percent_change":592,"volume":593,"transactions":432,"vwap":594},"2026-08-04",31.04,31.0399,31.132,0.1558,0.5,7086.8291,31.0491,{"date":596,"open":597,"high":598,"low":597,"close":598,"change":599,"percent_change":600,"volume":601,"transactions":602,"vwap":603},"2026-08-03",30.825,30.9762,-0.0177,-0.06,5733.7468,84,30.8629,{"date":605,"open":606,"high":607,"low":606,"close":607,"change":608,"percent_change":226,"volume":609,"transactions":610,"vwap":611},"2026-07-31",30.9,30.9939,-0.0209,2490.8439,66,30.9236,{"date":613,"open":614,"high":614,"low":615,"close":616,"change":439,"percent_change":87,"volume":617,"transactions":432,"vwap":618},"2026-07-30",31.5,30.8622,31.0148,11325.2548,30.9526,{"date":620,"open":621,"high":622,"low":623,"close":624,"change":625,"percent_change":626,"volume":627,"transactions":628,"vwap":629},"2026-07-29",30.71,30.935,30.695,30.7348,0.0548,0.18,18247.9763,82,30.7502,{"date":631,"open":632,"high":633,"low":632,"close":634,"change":635,"percent_change":636,"volume":637,"transactions":638,"vwap":639},"2026-07-28",30.32,30.76,30.68,-0.1324,-0.43,16912.283505,122,30.7128,{"date":641,"open":642,"high":642,"low":643,"close":644,"change":645,"percent_change":646,"volume":647,"transactions":648,"vwap":649},"2026-07-27",30.9125,30.775,30.8124,-0.1502,-0.49,15040.398705,146,30.8139,{"date":651,"open":652,"high":549,"low":653,"close":653,"change":654,"percent_change":655,"volume":656,"transactions":657,"vwap":658},"2026-07-24",31.01,30.9626,-0.0149,-0.05,3291.11556,51,31.0261,{"date":660,"open":588,"high":588,"low":661,"close":661,"change":662,"percent_change":663,"volume":664,"transactions":665,"vwap":666},"2026-07-23",30.9775,-0.1239,-0.4,2012.8716,45,31.0297,{"date":668,"open":669,"high":669,"low":670,"close":671,"change":672,"percent_change":673,"volume":674,"transactions":675,"vwap":676},"2026-07-22",31.11,31.095,31.1014,0.0999,0.32,10207.889,47,31.1039,{"date":678,"open":679,"high":680,"low":679,"close":680,"change":681,"percent_change":173,"volume":682,"transactions":492,"vwap":683},"2026-07-21",30.86,31.0015,0.3065,17324.271,30.9221,{"date":685,"open":686,"high":633,"low":623,"close":623,"change":582,"percent_change":687,"volume":688,"transactions":689,"vwap":690},"2026-07-20",30.73,-0.13,6753.1635,91,30.7351,{"date":692,"open":693,"high":694,"low":693,"close":694,"change":695,"percent_change":696,"volume":697,"transactions":698,"vwap":699},"2026-07-17",30.62,30.735,0.0122,0.04,961.1476,50,30.713,{"date":701,"open":621,"high":702,"low":703,"close":704,"change":705,"percent_change":21,"volume":706,"transactions":707,"vwap":708},"2026-07-16",30.765,30.7,30.7228,-0.0515,3733.9726,69,30.7294,{"date":710,"open":711,"high":711,"low":634,"close":712,"change":482,"percent_change":713,"volume":714,"transactions":566,"vwap":715},"2026-07-15",31.1,30.7743,0.16,10213.5558,30.7387,{"date":717,"open":718,"high":718,"low":703,"close":719,"change":720,"percent_change":311,"volume":721,"transactions":405,"vwap":722},"2026-07-14",30.78,30.7243,0.1743,11892.8872,30.7365,{"date":724,"open":725,"high":726,"low":725,"close":727,"change":144,"percent_change":226,"volume":728,"transactions":729,"vwap":730},"2026-07-13",30.49,30.61,30.55,3434.115667,73,30.5614,{"date":732,"open":733,"high":734,"low":735,"close":736,"change":737,"percent_change":506,"volume":738,"transactions":9,"vwap":736},"2026-07-10",30.5,30.59,30.47,30.57,0.13,18300,{"date":740,"open":741,"high":741,"low":742,"close":743,"change":533,"percent_change":744,"volume":745,"transactions":9,"vwap":743},"2026-07-09",31.02,30.42,30.44,0.3,7900,{"date":747,"open":748,"high":749,"low":750,"close":749,"change":696,"percent_change":737,"volume":751,"transactions":9,"vwap":749},"2026-07-08",30.31,30.35,30.27,4800,{"date":753,"open":754,"high":754,"low":755,"close":748,"change":260,"percent_change":646,"volume":756,"transactions":9,"vwap":748},"2026-07-07",30.34,30.29,8400,{"date":758,"open":759,"high":760,"low":759,"close":760,"change":439,"percent_change":761,"volume":762,"transactions":9,"vwap":760},"2026-07-06",30.43,30.46,0.93,1400,{"date":764,"open":765,"high":765,"low":766,"close":767,"change":533,"percent_change":744,"volume":768,"transactions":9,"vwap":767},"2026-07-02",30.37,30.1,30.18,2200,{"date":770,"open":771,"high":767,"low":772,"close":772,"change":120,"percent_change":663,"volume":773,"transactions":9,"vwap":772},"2026-07-01",30.11,30.09,12500,{"date":775,"open":679,"high":776,"low":777,"close":778,"change":448,"percent_change":71,"volume":779,"transactions":9,"vwap":778},"2026-06-30",30.87,30.17,30.21,3800,{"date":781,"open":782,"high":783,"low":784,"close":783,"change":482,"percent_change":785,"volume":786,"transactions":9,"vwap":783},"2026-06-29",30.15,30.19,30,0.17,30000,{"date":788,"open":782,"high":783,"low":789,"close":790,"change":526,"percent_change":791,"volume":792,"transactions":9,"vwap":790},"2026-06-26",30.07,30.14,-0.1,12700,{"date":794,"open":795,"high":796,"low":795,"close":777,"change":713,"percent_change":797,"volume":798,"transactions":9,"vwap":777},"2026-06-25",30.059999,30.22,0.53,6500,{"date":800,"open":801,"high":801,"low":802,"close":803,"change":804,"percent_change":805,"volume":806,"transactions":9,"vwap":803},"2026-06-24",30.16,29.98,30.01,-0.23,-0.76,8200,{"date":808,"open":809,"high":809,"low":796,"close":810,"change":22,"percent_change":811,"volume":812,"transactions":9,"vwap":810},"2026-06-23",30.85,30.24,-1.75,5000,{"date":814,"open":815,"high":816,"low":718,"close":718,"change":696,"percent_change":737,"volume":817,"transactions":9,"vwap":718},"2026-06-22",30.79,30.83,2300,{"date":819,"open":820,"high":633,"low":686,"close":821,"change":822,"percent_change":822,"volume":817,"transactions":9,"vwap":821},"2026-06-18",30.75,30.74,0,{"date":824,"open":825,"high":570,"low":821,"close":821,"change":161,"percent_change":826,"volume":827,"transactions":9,"vwap":821},"2026-06-17",31.08,-0.81,1700,{"date":829,"open":711,"high":669,"low":830,"close":830,"change":831,"percent_change":356,"volume":832,"transactions":9,"vwap":830},"2026-06-16",30.99,-0.09,2900,{"date":834,"open":614,"high":614,"low":825,"close":825,"change":544,"percent_change":835,"volume":836,"transactions":9,"vwap":825},"2026-06-15",0.26,3200,{"date":838,"open":839,"high":840,"low":839,"close":841,"change":197,"percent_change":842,"volume":843,"transactions":9,"vwap":841},"2026-06-12",30.93,31.049999,31,0.39,4900,{"date":845,"open":693,"high":846,"low":726,"close":847,"change":842,"percent_change":848,"volume":849,"transactions":9,"vwap":847},"2026-06-11",30.89,30.88,1.28,5300,{"date":851,"open":726,"high":634,"low":725,"close":725,"change":852,"percent_change":853,"volume":854,"transactions":9,"vwap":725},"2026-06-10",-0.14,-0.46,17500,{"date":856,"open":816,"high":857,"low":858,"close":859,"change":226,"percent_change":804,"volume":860,"transactions":9,"vwap":859},"2026-06-09",30.84,30.41,30.63,8300,{"date":862,"open":821,"high":816,"low":703,"close":703,"change":863,"percent_change":864,"volume":865,"transactions":9,"vwap":703},"2026-06-08",0.14,0.46,2302300,{"date":867,"open":679,"high":679,"low":727,"close":868,"change":269,"percent_change":869,"volume":870,"transactions":9,"vwap":868},"2026-06-05",30.56,-1.96,8800,{"date":872,"open":580,"high":873,"low":580,"close":873,"change":482,"percent_change":713,"volume":874,"transactions":9,"vwap":873},"2026-06-04",31.17,2400,{"date":876,"open":877,"high":878,"low":580,"close":580,"change":852,"percent_change":879,"volume":880,"transactions":9,"vwap":580},"2026-06-03",31.18,31.2,-0.45,3400,{"date":882,"open":878,"high":883,"low":884,"close":885,"change":785,"percent_change":886,"volume":887,"transactions":9,"vwap":885},"2026-06-02",31.29,31.13,31.26,0.55,27100,{"date":889,"open":890,"high":580,"low":741,"close":891,"change":197,"percent_change":842,"volume":892,"transactions":9,"vwap":891},"2026-06-01",31.030001,31.09,5800,{"date":894,"open":895,"high":841,"low":896,"close":896,"change":582,"percent_change":687,"volume":897,"transactions":9,"vwap":896},"2026-05-29",30.98,30.97,3700,{"date":899,"open":846,"high":652,"low":846,"close":652,"change":696,"percent_change":737,"volume":900,"transactions":9,"vwap":652},"2026-05-28",1200,{"date":902,"open":841,"high":841,"low":903,"close":896,"change":904,"percent_change":125,"volume":905,"transactions":9,"vwap":896},"2026-05-27",30.96,-0.18,11300,{"date":907,"open":561,"high":561,"low":580,"close":908,"change":626,"percent_change":909,"volume":880,"transactions":9,"vwap":908},"2026-05-26",31.15,0.58,{"date":911,"open":830,"high":652,"low":896,"close":896,"change":912,"percent_change":526,"volume":913,"transactions":9,"vwap":896},"2026-05-22",-0.01,5700,{"date":915,"open":895,"high":841,"low":916,"close":895,"change":912,"percent_change":526,"volume":917,"transactions":9,"vwap":895},"2026-05-21",30.94,3500,{"date":919,"open":776,"high":841,"low":776,"close":830,"change":863,"percent_change":920,"volume":768,"transactions":9,"vwap":830},"2026-05-20",0.45,{"date":922,"open":809,"high":839,"low":718,"close":809,"change":852,"percent_change":879,"volume":897,"transactions":9,"vwap":809},"2026-05-19",{"date":924,"open":896,"high":925,"low":926,"close":830,"change":346,"percent_change":490,"volume":927,"transactions":9,"vwap":830},"2026-05-18",31.059999,30.92,9900,{"date":929,"open":857,"high":926,"low":857,"close":847,"change":930,"percent_change":931,"volume":932,"transactions":9,"vwap":847},"2026-05-15",-0.39,-1.25,3600,{"date":934,"open":19,"high":19,"low":935,"close":936,"change":448,"percent_change":250,"volume":937,"transactions":9,"vwap":936},"2026-05-14",31.24,31.27,14300,{"date":939,"open":878,"high":940,"low":878,"close":941,"change":526,"percent_change":791,"volume":942,"transactions":9,"vwap":941},"2026-05-13",31.3,31.25,6100,{"date":944,"open":877,"high":940,"low":884,"close":225,"change":582,"percent_change":687,"volume":945,"transactions":9,"vwap":225},"2026-05-12",6900,{"date":947,"open":891,"high":204,"low":891,"close":215,"change":291,"percent_change":948,"volume":949,"transactions":9,"vwap":215},"2026-05-11",0.61,35700,{"date":951,"open":908,"high":873,"low":711,"close":884,"change":952,"percent_change":953,"volume":954,"transactions":9,"vwap":884},"2026-05-08",0.15,0.48,39700,{"date":956,"open":925,"high":925,"low":895,"close":895,"change":45,"percent_change":957,"volume":958,"transactions":9,"vwap":895},"2026-05-07",-0.67,19600,{"date":960,"open":561,"high":878,"low":908,"close":561,"change":961,"percent_change":673,"volume":962,"transactions":9,"vwap":561},"2026-05-06",0.1,25300,{"date":964,"open":741,"high":580,"low":741,"close":891,"change":835,"percent_change":965,"volume":966,"transactions":9,"vwap":891},"2026-05-05",0.84,106400,{"date":968,"open":741,"high":741,"low":816,"close":816,"change":969,"percent_change":970,"volume":971,"transactions":9,"vwap":816},"2026-05-04",-0.11,-0.36,5900,{"date":973,"open":205,"high":205,"low":760,"close":916,"change":260,"percent_change":105,"volume":974,"transactions":9,"vwap":916},"2026-05-01",2909000,{"date":976,"open":776,"high":711,"low":776,"close":891,"change":977,"percent_change":978,"volume":979,"transactions":9,"vwap":891},"2026-04-30",0.31,1.01,3900,{"date":981,"open":846,"high":846,"low":621,"close":718,"change":144,"percent_change":600,"volume":982,"transactions":9,"vwap":718},"2026-04-29",5400,{"date":984,"open":985,"high":986,"low":985,"close":986,"change":226,"percent_change":804,"volume":987,"transactions":9,"vwap":986},"2026-04-28",30.77,30.8,6000,{"date":989,"open":216,"high":216,"low":679,"close":776,"change":822,"percent_change":822,"volume":913,"transactions":9,"vwap":776},"2026-04-27",{"date":991,"open":830,"high":830,"low":992,"close":776,"change":482,"percent_change":713,"volume":971,"transactions":9,"vwap":776},"2026-04-24",30.81,{"date":994,"open":857,"high":809,"low":995,"close":995,"change":144,"percent_change":600,"volume":827,"transactions":9,"vwap":995},"2026-04-23",30.82,{"date":997,"open":809,"high":847,"low":815,"close":857,"change":713,"percent_change":553,"volume":998,"transactions":9,"vwap":857},"2026-04-22",13200,{"date":1000,"open":679,"high":679,"low":634,"close":634,"change":21,"percent_change":1001,"volume":1002,"transactions":9,"vwap":634},"2026-04-21",-0.55,20500,{"date":1004,"open":726,"high":679,"low":726,"close":809,"change":696,"percent_change":737,"volume":1005,"transactions":9,"vwap":809},"2026-04-20",8500,{"date":1007,"open":821,"high":995,"low":821,"close":992,"change":71,"percent_change":1008,"volume":1009,"transactions":9,"vwap":992},"2026-04-17",0.23,4100,{"date":1011,"open":815,"high":986,"low":1012,"close":821,"change":482,"percent_change":713,"volume":1013,"transactions":9,"vwap":821},"2026-04-16",30.72,22600,{"date":1015,"open":621,"high":686,"low":634,"close":1016,"change":120,"percent_change":930,"volume":1017,"transactions":9,"vwap":1016},"2026-04-15",30.69,30500,{"date":1019,"open":985,"high":992,"low":821,"close":992,"change":197,"percent_change":842,"volume":1020,"transactions":9,"vwap":992},"2026-04-14",19200,{"date":1022,"open":1023,"high":1016,"low":1023,"close":1016,"change":713,"percent_change":553,"volume":1024,"transactions":9,"vwap":1016},"2026-04-13",30.39,10200,{"date":1026,"open":733,"high":868,"low":733,"close":1027,"change":1028,"percent_change":1029,"volume":1030,"transactions":9,"vwap":1027},"2026-04-10",30.53,0.01,0.03,4600,{"date":1032,"open":778,"high":727,"low":778,"close":1033,"change":533,"percent_change":744,"volume":1034,"transactions":9,"vwap":1033},"2026-04-09",30.52,4200,{"date":1036,"open":749,"high":759,"low":748,"close":759,"change":1037,"percent_change":1038,"volume":1009,"transactions":9,"vwap":759},"2026-04-08",0.27,0.9,{"date":1040,"open":795,"high":801,"low":1041,"close":801,"change":482,"percent_change":785,"volume":1042,"transactions":9,"vwap":801},"2026-04-07",30.02,10500,{"date":1044,"open":1045,"high":1046,"low":1045,"close":771,"change":544,"percent_change":1037,"volume":1047,"transactions":9,"vwap":771},"2026-04-06",30.040001,30.13,9000,{"date":1049,"open":1050,"high":1051,"low":1050,"close":1051,"change":482,"percent_change":785,"volume":1052,"transactions":9,"vwap":1051},"2026-04-02",29.91,30.030001,4000,{"date":1054,"open":1055,"high":1056,"low":1050,"close":802,"change":737,"percent_change":1057,"volume":982,"transactions":9,"vwap":802},"2026-04-01",29.96,30.049999,0.44,{"date":1059,"open":1060,"high":1061,"low":1062,"close":1061,"change":517,"percent_change":1063,"volume":860,"transactions":9,"vwap":1061},"2026-03-31",29.72,29.85,29.66,1.36,{"date":1065,"open":1066,"high":1066,"low":1067,"close":1067,"change":822,"percent_change":822,"volume":979,"transactions":9,"vwap":1067},"2026-03-30",29.63,29.45,{"date":1069,"open":1070,"high":1071,"low":1070,"close":1067,"change":482,"percent_change":785,"volume":1072,"transactions":9,"vwap":1067},"2026-03-27",29.43,29.56,9300,{"date":1074,"open":1075,"high":1062,"low":1076,"close":1076,"change":356,"percent_change":1077,"volume":1078,"transactions":9,"vwap":1076},"2026-03-26",29.6,29.4,-0.98,20400,{"date":1080,"open":1081,"high":1082,"low":1083,"close":1084,"change":912,"percent_change":526,"volume":979,"transactions":9,"vwap":1084},"2026-03-25",29.71,29.73,29.68,29.69,{"date":1086,"open":1087,"high":1088,"low":1087,"close":1089,"change":696,"percent_change":737,"volume":756,"transactions":9,"vwap":1089},"2026-03-24",29.53,29.75,29.7,{"date":1091,"open":1092,"high":1093,"low":1094,"close":1062,"change":1095,"percent_change":1096,"volume":1097,"transactions":9,"vwap":1062},"2026-03-23",29.64,29.81,29.61,0.2,0.68,11700,{"date":1099,"open":1100,"high":1100,"low":1101,"close":1102,"change":1103,"percent_change":1104,"volume":937,"transactions":9,"vwap":1102},"2026-03-20",29.78,29.41,29.46,-0.74,-2.45,{"date":1106,"open":1093,"high":1107,"low":1108,"close":1107,"change":785,"percent_change":311,"volume":1109,"transactions":9,"vwap":1107},"2026-03-19",30.2,29.74,12300,{"date":1111,"open":755,"high":765,"low":1051,"close":1051,"change":1112,"percent_change":1113,"volume":1114,"transactions":9,"vwap":1051},"2026-03-18",-0.26,-0.86,7800,{"date":1116,"open":632,"high":1117,"low":750,"close":755,"change":713,"percent_change":797,"volume":1118,"transactions":9,"vwap":755},"2026-03-17",30.33,13900,{"date":1120,"open":1121,"high":801,"low":772,"close":1046,"change":1122,"percent_change":1123,"volume":1124,"transactions":9,"vwap":1046},"2026-03-16",30.12,0.21,0.7,14100,{"date":1126,"open":1127,"high":1127,"low":1050,"close":1128,"change":1112,"percent_change":1113,"volume":962,"transactions":9,"vwap":1128},"2026-03-13",30.23,29.92,{"date":1130,"open":632,"high":632,"low":801,"close":767,"change":161,"percent_change":1131,"volume":1114,"transactions":9,"vwap":767},"2026-03-12",-0.82,{"date":1133,"open":742,"high":1134,"low":1117,"close":759,"change":1028,"percent_change":1029,"volume":1135,"transactions":9,"vwap":759},"2026-03-11",30.45,40300,{"date":1137,"open":742,"high":1138,"low":858,"close":742,"change":533,"percent_change":744,"volume":1139,"transactions":9,"vwap":742},"2026-03-10",30.6,8900,{"date":1141,"open":784,"high":1117,"low":1142,"close":1117,"change":533,"percent_change":744,"volume":1143,"transactions":9,"vwap":1117},"2026-03-09",29.9,12200,{"date":1145,"open":772,"high":748,"low":772,"close":810,"change":226,"percent_change":804,"volume":1146,"transactions":9,"vwap":810},"2026-03-06",21300,{"date":1148,"open":778,"high":748,"low":777,"close":748,"change":100,"percent_change":1077,"volume":945,"transactions":9,"vwap":748},"2026-03-05",{"date":1150,"open":1127,"high":859,"low":1127,"close":726,"change":785,"percent_change":1151,"volume":1152,"transactions":9,"vwap":726},"2026-03-04",0.56,4400,{"date":1154,"open":1155,"high":1155,"low":795,"close":743,"change":1156,"percent_change":1157,"volume":1158,"transactions":9,"vwap":743},"2026-03-03",30.51,-0.63,-2.03,18100,{"date":1160,"open":830,"high":1161,"low":839,"close":1161,"change":791,"percent_change":115,"volume":979,"transactions":9,"vwap":1161},"2026-03-02",31.07,{"date":1163,"open":825,"high":873,"low":825,"close":873,"change":1028,"percent_change":1029,"volume":1164,"transactions":9,"vwap":873},"2026-02-27",42100,{"date":1166,"open":840,"high":873,"low":903,"close":216,"change":1028,"percent_change":1029,"volume":942,"transactions":9,"vwap":216},"2026-02-26",{"date":1168,"open":1169,"high":561,"low":1169,"close":908,"change":346,"percent_change":403,"volume":1170,"transactions":9,"vwap":908},"2026-02-25",31.040001,36400,{"date":1172,"open":926,"high":840,"low":926,"close":1169,"change":737,"percent_change":208,"volume":1173,"transactions":9,"vwap":1169},"2026-02-24",3300,{"date":1175,"open":820,"high":890,"low":820,"close":1176,"change":655,"percent_change":1177,"volume":1042,"transactions":9,"vwap":1176},"2026-02-23",30.91,-0.16,{"date":1179,"open":718,"high":903,"low":985,"close":903,"change":291,"percent_change":1180,"volume":1181,"transactions":9,"vwap":903},"2026-02-20",0.62,8700,{"date":1183,"open":733,"high":985,"low":733,"close":985,"change":1029,"percent_change":961,"volume":843,"transactions":9,"vwap":985},"2026-02-19",{"date":1185,"open":1138,"high":816,"low":1138,"close":821,"change":626,"percent_change":1186,"volume":1047,"transactions":9,"vwap":821},"2026-02-18",0.59,{"date":1188,"open":570,"high":570,"low":754,"close":868,"change":831,"percent_change":356,"volume":870,"transactions":9,"vwap":868},"2026-02-17",{"date":1190,"open":734,"high":703,"low":734,"close":1191,"change":737,"percent_change":506,"volume":1009,"transactions":9,"vwap":1191},"2026-02-13",30.65,{"date":1193,"open":896,"high":896,"low":760,"close":1033,"change":302,"percent_change":1194,"volume":1195,"transactions":9,"vwap":1033},"2026-02-12",-1.2,9200,{"date":1197,"open":816,"high":846,"low":634,"close":846,"change":1122,"percent_change":1096,"volume":1198,"transactions":9,"vwap":846},"2026-02-11",24000,{"date":1200,"open":1201,"high":686,"low":1191,"close":634,"change":582,"percent_change":687,"volume":1202,"transactions":9,"vwap":634},"2026-02-10",30.67,51100,{"date":1204,"open":1191,"high":1012,"low":1191,"close":1012,"change":1037,"percent_change":1205,"volume":1206,"transactions":9,"vwap":1012},"2026-02-09",0.89,45500,{"date":1208,"open":754,"high":1134,"low":1117,"close":1134,"change":1209,"percent_change":1210,"volume":1143,"transactions":9,"vwap":1134},"2026-02-06",0.54,1.81,{"date":1212,"open":1213,"high":1121,"low":1142,"close":1050,"change":234,"percent_change":931,"volume":1214,"transactions":9,"vwap":1050},"2026-02-05",29.94,6800,{"date":1216,"open":743,"high":743,"low":777,"close":755,"change":1029,"percent_change":961,"volume":942,"transactions":9,"vwap":755},"2026-02-04",{"date":1218,"open":790,"high":1219,"low":1220,"close":1219,"change":744,"percent_change":173,"volume":1221,"transactions":9,"vwap":1219},"2026-02-03",30.26,30.08,7100,{"date":1223,"open":803,"high":755,"low":1075,"close":1055,"change":226,"percent_change":804,"volume":1224,"transactions":9,"vwap":1055},"2026-02-02",11600,{"date":1226,"open":754,"high":754,"low":803,"close":1051,"change":1180,"percent_change":1227,"volume":1228,"transactions":9,"vwap":1051},"2026-01-30",2.11,14900,{"date":1230,"open":1201,"high":896,"low":1101,"close":1101,"change":1231,"percent_change":1232,"volume":1233,"transactions":9,"vwap":1101},"2026-01-29",-1.14,-3.73,17000,{"date":1235,"open":1236,"high":727,"low":743,"close":727,"change":533,"percent_change":744,"volume":836,"transactions":9,"vwap":727},"2026-01-28",30.54,{"date":1238,"open":1239,"high":760,"low":1239,"close":760,"change":439,"percent_change":761,"volume":1221,"transactions":9,"vwap":760},"2026-01-27",30.3,{"date":1241,"open":810,"high":1242,"low":767,"close":767,"change":71,"percent_change":1008,"volume":897,"transactions":9,"vwap":767},"2026-01-26",30.28,{"date":1244,"open":790,"high":1134,"low":803,"close":771,"change":346,"percent_change":1245,"volume":1246,"transactions":9,"vwap":771},"2026-01-23",0.37,101400,{"date":1248,"open":1249,"high":1041,"low":802,"close":784,"change":626,"percent_change":1250,"volume":982,"transactions":9,"vwap":784},"2026-01-22",29.99,0.6,{"date":1252,"open":782,"high":782,"low":1083,"close":1253,"change":744,"percent_change":374,"volume":932,"transactions":9,"vwap":1253},"2026-01-21",29.82,{"date":1255,"open":1256,"high":1094,"low":1256,"close":1257,"change":144,"percent_change":226,"volume":1258,"transactions":9,"vwap":1257},"2026-01-20",28.91,29.52,14400,{"date":1260,"open":1257,"high":1261,"low":1257,"close":1262,"change":655,"percent_change":21,"volume":768,"transactions":9,"vwap":1262},"2026-01-16",29.55,29.54,{"date":1264,"open":1265,"high":1066,"low":1265,"close":1266,"change":71,"percent_change":421,"volume":917,"transactions":9,"vwap":1266},"2026-01-15",29.58,29.59,{"date":1268,"open":1269,"high":1087,"low":1067,"close":1257,"change":863,"percent_change":953,"volume":880,"transactions":9,"vwap":1257},"2026-01-14",29.49,{"date":1271,"open":1272,"high":1272,"low":1273,"close":1273,"change":100,"percent_change":1274,"volume":1124,"transactions":9,"vwap":1273},"2026-01-13",29.44,29.38,-1.01,{"date":1276,"open":1272,"high":1083,"low":1277,"close":1083,"change":864,"percent_change":1278,"volume":1279,"transactions":9,"vwap":1083},"2026-01-12",29.3,1.57,9100,{"date":1281,"open":1282,"high":1283,"low":1282,"close":1284,"change":737,"percent_change":920,"volume":1285,"transactions":9,"vwap":1284},"2026-01-09",29.18,29.24,29.22,2100,{"date":1287,"open":1288,"high":1289,"low":1288,"close":1289,"change":346,"percent_change":198,"volume":917,"transactions":9,"vwap":1289},"2026-01-08",28.98,29.09,{"date":1291,"open":1292,"high":1293,"low":1292,"close":1288,"change":260,"percent_change":280,"volume":762,"transactions":9,"vwap":1288},"2026-01-07",28.97,28.99,{"date":1295,"open":1296,"high":1297,"low":1298,"close":1297,"change":626,"percent_change":1180,"volume":942,"transactions":9,"vwap":1297},"2026-01-06",29.059999,29.13,29.030001,{"date":1300,"open":1288,"high":1288,"low":1301,"close":1302,"change":534,"percent_change":978,"volume":1303,"transactions":9,"vwap":1302},"2026-01-05",28.85,28.95,11500,{"date":1305,"open":1306,"high":1307,"low":1306,"close":1308,"change":785,"percent_change":1250,"volume":942,"transactions":9,"vwap":1308},"2026-01-02",28.2,28.67,28.66,{"date":1310,"open":1311,"high":1311,"low":1312,"close":1313,"change":260,"percent_change":338,"volume":1314,"transactions":9,"vwap":1313},"2025-12-31",28.54,28.48,28.49,3100,{"date":1316,"open":1317,"high":1307,"low":1317,"close":1318,"change":250,"percent_change":1122,"volume":874,"transactions":9,"vwap":1318},"2025-12-30",28.62,28.64,{"date":1320,"open":1308,"high":1307,"low":1321,"close":1322,"change":37,"percent_change":805,"volume":843,"transactions":9,"vwap":1322},"2025-12-29",28.55,28.58,{"date":1324,"open":1325,"high":1326,"low":1327,"close":1326,"change":533,"percent_change":977,"volume":945,"transactions":9,"vwap":1326},"2025-12-26",28.76,28.8,28.75,{"date":1329,"open":1330,"high":1330,"low":1308,"close":1331,"change":696,"percent_change":863,"volume":1332,"transactions":9,"vwap":1331},"2025-12-24",28.83,28.71,17900,{"date":1334,"open":1335,"high":1336,"low":1337,"close":1307,"change":804,"percent_change":1338,"volume":1152,"transactions":9,"vwap":1307},"2025-12-23",28.61,28.69,28.57,-0.8,{"date":1340,"open":1293,"high":1293,"low":1341,"close":1342,"change":952,"percent_change":553,"volume":1173,"transactions":9,"vwap":1342},"2025-12-22",28.88,28.9,{"date":1344,"open":1345,"high":1326,"low":1345,"close":1327,"change":71,"percent_change":421,"volume":1346,"transactions":9,"vwap":1327},"2025-12-19",28.73,6200,{"date":1348,"open":1349,"high":1349,"low":1337,"close":1350,"change":952,"percent_change":797,"volume":1351,"transactions":9,"vwap":1350},"2025-12-18",29.2,28.68,27600,{"date":1353,"open":1306,"high":1317,"low":1306,"close":1354,"change":655,"percent_change":21,"volume":1355,"transactions":9,"vwap":1354},"2025-12-17",28.53,15000,{"date":1357,"open":1350,"high":1350,"low":1358,"close":1322,"change":791,"percent_change":149,"volume":827,"transactions":9,"vwap":1322},"2025-12-16",28.56,{"date":1360,"open":1361,"high":1361,"low":1307,"close":1350,"change":1029,"percent_change":961,"volume":1362,"transactions":9,"vwap":1350},"2025-12-15",28.72,2000,{"date":1364,"open":1365,"high":1365,"low":1335,"close":1366,"change":120,"percent_change":1367,"volume":832,"transactions":9,"vwap":1366},"2025-12-12",28.81,28.65,-0.42,{"date":1369,"open":1370,"high":1371,"low":1370,"close":1372,"change":952,"percent_change":553,"volume":849,"transactions":9,"vwap":1372},"2025-12-11",28.16,28.78,28.77,{"date":1374,"open":1375,"high":1318,"low":1375,"close":1317,"change":1122,"percent_change":1376,"volume":1362,"transactions":9,"vwap":1317},"2025-12-10",28.42,0.74,{"date":1378,"open":1379,"high":1380,"low":1379,"close":1381,"change":1029,"percent_change":346,"volume":1382,"transactions":9,"vwap":1381},"2025-12-09",28.39,28.46,28.41,26600,{"date":1384,"open":1385,"high":1386,"low":1387,"close":1385,"change":791,"percent_change":149,"volume":897,"transactions":9,"vwap":1385},"2025-12-08",28.38,28.4,28.36,{"date":1389,"open":1327,"high":1327,"low":1312,"close":1312,"change":144,"percent_change":226,"volume":836,"transactions":9,"vwap":1312},"2025-12-05",{"date":1391,"open":1313,"high":1354,"low":1380,"close":1392,"change":822,"percent_change":822,"volume":1393,"transactions":9,"vwap":1392},"2025-12-04",28.5,5100,{"date":1395,"open":1396,"high":1392,"low":1396,"close":1392,"change":533,"percent_change":673,"volume":174,"transactions":9,"vwap":1392},"2025-12-03",28.43,{"date":1398,"open":1379,"high":1396,"low":1399,"close":1381,"change":1029,"percent_change":346,"volume":1400,"transactions":9,"vwap":1381},"2025-12-02",28.34,2700,{"date":1402,"open":1380,"high":1380,"low":1385,"close":1385,"change":226,"percent_change":161,"volume":1403,"transactions":9,"vwap":1385},"2025-12-01",10000,{"date":1405,"open":1387,"high":1380,"low":1387,"close":1406,"change":197,"percent_change":208,"volume":1407,"transactions":9,"vwap":1406},"2025-11-28",28.45,1800,{"date":1409,"open":1410,"high":1379,"low":1410,"close":1411,"change":1008,"percent_change":1412,"volume":1413,"transactions":9,"vwap":1411},"2025-11-26",27.88,28.33,0.82,8600,{"date":1415,"open":1416,"high":1417,"low":1416,"close":1418,"change":713,"percent_change":311,"volume":1181,"transactions":9,"vwap":1418},"2025-11-25",28.040001,28.14,28.1,{"date":1420,"open":1421,"high":1422,"low":1421,"close":1423,"change":291,"percent_change":1096,"volume":762,"transactions":9,"vwap":1423},"2025-11-24",27.84,27.95,27.94,{"date":1425,"open":1426,"high":1426,"low":1427,"close":1428,"change":197,"percent_change":506,"volume":779,"transactions":9,"vwap":1428},"2025-11-21",27.93,27.57,27.75,{"date":1430,"open":1431,"high":1432,"low":1433,"close":1433,"change":804,"percent_change":1434,"volume":1285,"transactions":9,"vwap":1433},"2025-11-20",27.65,27.72,27.63,-0.83,{"date":1436,"open":1423,"high":1423,"low":1437,"close":1438,"change":582,"percent_change":852,"volume":1439,"transactions":9,"vwap":1438},"2025-11-19",27.82,27.86,1600,{"date":1441,"open":1442,"high":1422,"low":1443,"close":1443,"change":1028,"percent_change":696,"volume":870,"transactions":9,"vwap":1443},"2025-11-18",27.91,27.9,{"date":1445,"open":1423,"high":1446,"low":1447,"close":1447,"change":804,"percent_change":1131,"volume":860,"transactions":9,"vwap":1447},"2025-11-17",28.07,27.89,{"date":1449,"open":1417,"high":1370,"low":1450,"close":1450,"change":600,"percent_change":45,"volume":1451,"transactions":9,"vwap":1450},"2025-11-14",28.12,6600,{"date":1453,"open":1375,"high":1454,"low":1455,"close":1456,"change":156,"percent_change":1457,"volume":1458,"transactions":9,"vwap":1456},"2025-11-13",28.47,28.17,28.18,-0.84,13100,{"date":1460,"open":1386,"high":1380,"low":1386,"close":1375,"change":961,"percent_change":403,"volume":812,"transactions":9,"vwap":1375},"2025-11-12",{"date":1462,"open":1463,"high":1411,"low":1464,"close":1465,"change":696,"percent_change":863,"volume":1466,"transactions":9,"vwap":1465},"2025-11-11",28.31,28.28,28.32,8000,{"date":1468,"open":1469,"high":1470,"low":1370,"close":1464,"change":744,"percent_change":1471,"volume":1472,"transactions":9,"vwap":1464},"2025-11-10",28.24,28.29,1.07,21600,{"date":1474,"open":1475,"high":1476,"low":1437,"close":1476,"change":961,"percent_change":490,"volume":982,"transactions":9,"vwap":1476},"2025-11-07",27.85,27.98,{"date":1478,"open":1479,"high":1479,"low":1475,"close":1410,"change":655,"percent_change":904,"volume":1480,"transactions":9,"vwap":1410},"2025-11-06",27.97,2800,{"date":1482,"open":1483,"high":1479,"low":1483,"close":1426,"change":626,"percent_change":1484,"volume":849,"transactions":9,"vwap":1426},"2025-11-05",27.87,0.65,{"date":1486,"open":1487,"high":1487,"low":1428,"close":1428,"change":1112,"percent_change":1488,"volume":1489,"transactions":9,"vwap":1428},"2025-11-04",27.78,-0.93,3000,{"date":1491,"open":1469,"high":1469,"low":1422,"close":1492,"change":1029,"percent_change":346,"volume":1228,"transactions":9,"vwap":1492},"2025-11-03",28.01,{"date":1494,"open":1306,"high":1306,"low":1426,"close":1476,"change":822,"percent_change":822,"volume":1181,"transactions":9,"vwap":1476},"2025-10-31",{"date":1496,"open":1497,"high":1497,"low":1476,"close":1476,"change":655,"percent_change":904,"volume":762,"transactions":9,"vwap":1476},"2025-10-30",28.059999,{"date":1499,"open":1446,"high":1446,"low":1500,"close":1500,"change":687,"percent_change":853,"volume":1501,"transactions":9,"vwap":1500},"2025-10-29",28.030001,700,{"date":1503,"open":1504,"high":1504,"low":1370,"close":1370,"change":526,"percent_change":969,"volume":1505,"transactions":9,"vwap":1370},"2025-10-28",28.19,1900,{"date":1507,"open":1508,"high":1508,"low":1450,"close":1504,"change":1028,"percent_change":696,"volume":874,"transactions":9,"vwap":1504},"2025-10-27",28.21,{"date":1510,"open":1511,"high":1512,"low":1456,"close":1456,"change":544,"percent_change":439,"volume":1513,"transactions":9,"vwap":1456},"2025-10-24",28.22,28.23,6400,{"date":1515,"open":1516,"high":1418,"low":1446,"close":1418,"change":785,"percent_change":948,"volume":1505,"transactions":9,"vwap":1418},"2025-10-23",28.09,{"date":1518,"open":1519,"high":1519,"low":1475,"close":1426,"change":912,"percent_change":582,"volume":1221,"transactions":9,"vwap":1426},"2025-10-22",27.96,{"date":1521,"open":1455,"high":1455,"low":25,"close":1423,"change":804,"percent_change":1131,"volume":806,"transactions":9,"vwap":1423},"2025-10-21",{"date":1523,"open":1464,"high":1464,"low":1418,"close":1455,"change":383,"percent_change":1038,"volume":768,"transactions":9,"vwap":1455},"2025-10-20",{"date":1525,"open":1447,"high":1526,"low":1483,"close":1526,"change":852,"percent_change":1527,"volume":874,"transactions":9,"vwap":1526},"2025-10-17",27.92,-0.5,{"date":1529,"open":1516,"high":1417,"low":1497,"close":1497,"change":448,"percent_change":71,"volume":1400,"transactions":9,"vwap":1497},"2025-10-16",{"date":1531,"open":1416,"high":1416,"low":1532,"close":1416,"change":713,"percent_change":311,"volume":1533,"transactions":9,"vwap":1416},"2025-10-15",27.99,1100,{"date":1535,"open":1526,"high":1526,"low":1410,"close":1410,"change":1029,"percent_change":346,"volume":1536,"transactions":9,"vwap":1410},"2025-10-14",200,{"date":1538,"open":1442,"high":1442,"low":1487,"close":1475,"change":977,"percent_change":1539,"volume":174,"transactions":9,"vwap":1475},"2025-10-13",1.13,{"date":1541,"open":1542,"high":1542,"low":1543,"close":1543,"change":970,"percent_change":65,"volume":1544,"transactions":9,"vwap":1543},"2025-10-10",27.62,27.54,500,{"date":1546,"open":1423,"high":1423,"low":1421,"close":1443,"change":1547,"percent_change":1548,"volume":1362,"transactions":9,"vwap":1443},"2025-10-09",-0.2,-0.71,{"date":1550,"open":1497,"high":1418,"low":1551,"close":1418,"change":737,"percent_change":864,"volume":1552,"transactions":9,"vwap":1418},"2025-10-08",28.049999,800,{"date":1554,"open":1454,"high":1454,"low":1526,"close":1479,"change":120,"percent_change":636,"volume":1555,"transactions":9,"vwap":1479},"2025-10-07",36000,{"date":1557,"open":1497,"high":1450,"low":1416,"close":1516,"change":533,"percent_change":673,"volume":1558,"transactions":9,"vwap":1516},"2025-10-06",5200,{"date":1560,"open":1492,"high":1492,"low":1561,"close":1561,"change":71,"percent_change":383,"volume":174,"transactions":9,"vwap":1561},"2025-10-03",28,{"date":1563,"open":1564,"high":1426,"low":1564,"close":1426,"change":912,"percent_change":582,"volume":1407,"transactions":9,"vwap":1426},"2025-10-02",27.8,{"date":1566,"open":1526,"high":1423,"low":1442,"close":1423,"change":346,"percent_change":517,"volume":768,"transactions":9,"vwap":1423},"2025-10-01",{"date":1568,"open":1569,"high":1570,"low":1571,"close":1570,"change":1029,"percent_change":346,"volume":843,"transactions":9,"vwap":1570},"2025-09-30",27.79,27.83,27.76,{"date":1573,"open":1437,"high":1437,"low":1571,"close":1564,"change":961,"percent_change":490,"volume":1574,"transactions":9,"vwap":1564},"2025-09-29",7400,{"date":1576,"open":1577,"high":1432,"low":1577,"close":1578,"change":346,"percent_change":517,"volume":1579,"transactions":9,"vwap":1578},"2025-09-26",27.67,27.7,2600,{"date":1581,"open":1582,"high":1583,"low":1582,"close":1584,"change":120,"percent_change":636,"volume":762,"transactions":9,"vwap":1584},"2025-09-25",27.56,27.61,27.59,{"date":1586,"open":1428,"high":1428,"low":1587,"close":1588,"change":582,"percent_change":852,"volume":1589,"transactions":9,"vwap":1588},"2025-09-24",27.68,27.71,15200,{"date":1591,"open":1532,"high":1532,"low":1428,"close":1428,"change":1592,"percent_change":1593,"volume":1594,"transactions":9,"vwap":1428},"2025-09-23",-0.19,-0.68,900,{"date":1596,"open":1433,"high":1423,"low":1433,"close":1423,"change":533,"percent_change":673,"volume":932,"transactions":9,"vwap":1423},"2025-09-22",{"date":1598,"open":1437,"high":1475,"low":1564,"close":1475,"change":822,"percent_change":822,"volume":1552,"transactions":9,"vwap":1475},"2025-09-19",{"date":1600,"open":1428,"high":1438,"low":1428,"close":1475,"change":482,"percent_change":626,"volume":1601,"transactions":9,"vwap":1475},"2025-09-18",19400,{"date":1603,"open":1442,"high":1442,"low":1564,"close":1564,"change":831,"percent_change":115,"volume":1544,"transactions":9,"vwap":1564},"2025-09-17",{"date":1605,"open":1447,"high":1447,"low":1483,"close":1447,"change":1028,"percent_change":696,"volume":1606,"transactions":9,"vwap":1447},"2025-09-16",10800,{"date":1608,"open":1609,"high":1442,"low":1609,"close":1410,"change":533,"percent_change":673,"volume":1610,"transactions":9,"vwap":1410},"2025-09-15",27.69,2500,{"date":1612,"open":1613,"high":1564,"low":1428,"close":1569,"change":822,"percent_change":822,"volume":1614,"transactions":9,"vwap":1569},"2025-09-12",27.77,600,{"date":1616,"open":1569,"high":1569,"low":1569,"close":1569,"change":1095,"percent_change":1617,"volume":1536,"transactions":9,"vwap":1569},"2025-09-11",0.72,{"date":1619,"open":1620,"high":1620,"low":1582,"close":1584,"change":533,"percent_change":373,"volume":1621,"transactions":9,"vwap":1584},"2025-09-10",27.6,36700,{"date":1623,"open":1624,"high":1624,"low":1625,"close":1624,"change":655,"percent_change":904,"volume":1552,"transactions":9,"vwap":1624},"2025-09-09",27.5,27.49,{"date":1627,"open":1628,"high":1629,"low":1628,"close":1629,"change":737,"percent_change":72,"volume":832,"transactions":9,"vwap":1629},"2025-09-08",27.15,27.55,{"date":1631,"open":1632,"high":1633,"low":25,"close":1633,"change":737,"percent_change":953,"volume":1594,"transactions":9,"vwap":1633},"2025-09-05",27.4,27.42,{"date":1635,"open":1636,"high":1637,"low":1636,"close":1637,"change":250,"percent_change":189,"volume":1533,"transactions":9,"vwap":1637},"2025-09-04",27.22,27.29,{"date":1639,"open":1640,"high":1640,"low":1641,"close":1641,"change":1029,"percent_change":346,"volume":1642,"transactions":9,"vwap":1641},"2025-09-03",27.24,27.23,400,{"date":1644,"open":1645,"high":1646,"low":1645,"close":1646,"change":526,"percent_change":969,"volume":832,"transactions":9,"vwap":1646},"2025-09-02",27.02,27.2,{"date":1648,"open":1649,"high":1640,"low":1649,"close":1641,"change":582,"percent_change":260,"volume":900,"transactions":9,"vwap":1641},"2025-08-29",27.21,{"date":1651,"open":1636,"high":1652,"low":1649,"close":1652,"change":482,"percent_change":626,"volume":1173,"transactions":9,"vwap":1652},"2025-08-28",27.27,{"date":1654,"open":1655,"high":1636,"low":1655,"close":1636,"change":482,"percent_change":626,"volume":827,"transactions":9,"vwap":1636},"2025-08-27",27.12,{"date":1657,"open":1658,"high":1659,"low":1655,"close":1659,"change":1029,"percent_change":346,"volume":812,"transactions":9,"vwap":1659},"2025-08-26",27.16,27.17,{"date":1661,"open":1662,"high":1649,"low":1663,"close":1663,"change":120,"percent_change":1664,"volume":768,"transactions":9,"vwap":1663},"2025-08-25",27.19,27.14,-0.44,{"date":1666,"open":1667,"high":1652,"low":1667,"close":1668,"change":673,"percent_change":1669,"volume":1439,"transactions":9,"vwap":1668},"2025-08-22",27.18,27.26,1.19,{"date":1671,"open":1672,"high":1673,"low":1672,"close":1673,"change":1028,"percent_change":696,"volume":1614,"transactions":9,"vwap":1673},"2025-08-21",26.91,26.94,{"date":1675,"open":1676,"high":1677,"low":1676,"close":1678,"change":544,"percent_change":744,"volume":174,"transactions":9,"vwap":1678},"2025-08-20",26.85,26.97,26.93,{"date":1680,"open":1681,"high":1681,"low":1676,"close":1676,"change":226,"percent_change":1112,"volume":1544,"transactions":9,"vwap":1676},"2025-08-19",26.95,{"date":1683,"open":1684,"high":1673,"low":1684,"close":1685,"change":144,"percent_change":226,"volume":1480,"transactions":9,"vwap":1685},"2025-08-18",26.77,26.92,{"date":1687,"open":1678,"high":1688,"low":1689,"close":1673,"change":912,"percent_change":582,"volume":1152,"transactions":9,"vwap":1673},"2025-08-15",26.96,26.87,{"date":1691,"open":1673,"high":1681,"low":1692,"close":1681,"change":687,"percent_change":105,"volume":1407,"transactions":9,"vwap":1681},"2025-08-14",26.9,{"date":1694,"open":1695,"high":1696,"low":1695,"close":1696,"change":737,"percent_change":953,"volume":1642,"transactions":9,"vwap":1696},"2025-08-13",26.61,27.08,{"date":1698,"open":1699,"high":1681,"low":1699,"close":1681,"change":1122,"percent_change":1700,"volume":1579,"transactions":9,"vwap":1681},"2025-08-12",26.89,0.79,{"date":1702,"open":1703,"high":1703,"low":1704,"close":1704,"change":582,"percent_change":260,"volume":1705,"transactions":9,"vwap":1704},"2025-08-11",26.78,26.74,1300,{"date":1707,"open":1703,"high":1708,"low":1703,"close":1703,"change":482,"percent_change":291,"volume":1709,"transactions":9,"vwap":1703},"2025-08-08",26.8,4500,{"date":1711,"open":1704,"high":1712,"low":1713,"close":1714,"change":71,"percent_change":835,"volume":1579,"transactions":9,"vwap":1714},"2025-08-07",26.75,26.7,26.73,{"date":1716,"open":1717,"high":1718,"low":1717,"close":1718,"change":346,"percent_change":564,"volume":1610,"transactions":9,"vwap":1718},"2025-08-06",26.19,26.66,{"date":1720,"open":1721,"high":1722,"low":1723,"close":1722,"change":696,"percent_change":952,"volume":1109,"transactions":9,"vwap":1722},"2025-08-05",26.52,26.55,26.5,{"date":1725,"open":1726,"high":1721,"low":1727,"close":1726,"change":1122,"percent_change":1728,"volume":1173,"transactions":9,"vwap":1726},"2025-08-04",26.51,26.47,0.8,{"date":1730,"open":1731,"high":1732,"low":1731,"close":1732,"change":655,"percent_change":1592,"volume":762,"transactions":9,"vwap":1732},"2025-08-01",26.26,26.3,{"date":1734,"open":1735,"high":1735,"low":1736,"close":1736,"change":226,"percent_change":1112,"volume":1594,"transactions":9,"vwap":1736},"2025-07-31",26.41,26.35,{"date":1738,"open":1739,"high":1740,"low":1741,"close":1741,"change":1547,"percent_change":1742,"volume":1362,"transactions":9,"vwap":1741},"2025-07-30",26.54,26.59,26.42,-0.75,{"date":1744,"open":1740,"high":1745,"low":1746,"close":1745,"change":71,"percent_change":835,"volume":1314,"transactions":9,"vwap":1745},"2025-07-29",26.62,26.57,{"date":1748,"open":1749,"high":1749,"low":1750,"close":1722,"change":260,"percent_change":1751,"volume":1152,"transactions":9,"vwap":1722},"2025-07-28",26.64,26.53,-0.56,{"date":1753,"open":1712,"high":1712,"low":1754,"close":1713,"change":144,"percent_change":226,"volume":1755,"transactions":9,"vwap":1713},"2025-07-25",26.65,5500,{"date":1757,"open":1714,"high":1758,"low":1759,"close":1759,"change":831,"percent_change":1760,"volume":1505,"transactions":9,"vwap":1759},"2025-07-24",26.79,26.72,-0.34,{"date":1762,"open":1763,"high":1764,"low":1763,"close":1765,"change":346,"percent_change":564,"volume":1766,"transactions":9,"vwap":1765},"2025-07-23",26.58,26.82,26.81,19500,{"date":1768,"open":1769,"high":1712,"low":1769,"close":1713,"change":952,"percent_change":1151,"volume":792,"transactions":9,"vwap":1713},"2025-07-22",26.56,{"date":1771,"open":1740,"high":1740,"low":1722,"close":1722,"change":197,"percent_change":920,"volume":1772,"transactions":9,"vwap":1722},"2025-07-21",1500,{"date":1774,"open":1775,"high":1775,"low":1776,"close":1776,"change":144,"percent_change":1777,"volume":1042,"transactions":9,"vwap":1776},"2025-07-18",26.84,26.43,-0.08,{"date":1779,"open":1780,"high":1781,"low":1780,"close":1781,"change":482,"percent_change":291,"volume":1610,"transactions":9,"vwap":1781},"2025-07-17",26.39,26.45,{"date":1783,"open":1735,"high":1735,"low":1732,"close":1784,"change":346,"percent_change":208,"volume":1214,"transactions":9,"vwap":1784},"2025-07-16",26.4,{"date":1786,"open":1727,"high":1727,"low":1787,"close":1787,"change":1547,"percent_change":805,"volume":971,"transactions":9,"vwap":1787},"2025-07-15",26.29,{"date":1789,"open":1790,"high":1723,"low":1791,"close":1792,"change":448,"percent_change":544,"volume":979,"transactions":9,"vwap":1792},"2025-07-14",26.48,26.46,26.49,{"date":1794,"open":1795,"high":1727,"low":1795,"close":1727,"change":1028,"percent_change":696,"volume":817,"transactions":9,"vwap":1727},"2025-07-11",26.44,{"date":1797,"open":1741,"high":1790,"low":1780,"close":1791,"change":482,"percent_change":291,"volume":1030,"transactions":9,"vwap":1791},"2025-07-10",{"date":1799,"open":1800,"high":1735,"low":1800,"close":1735,"change":533,"percent_change":394,"volume":1614,"transactions":9,"vwap":1735},"2025-07-09",26.33,{"date":1802,"open":1787,"high":1803,"low":1804,"close":1805,"change":822,"percent_change":822,"volume":779,"transactions":9,"vwap":1805},"2025-07-08",26.34,26.27,26.32,{"date":1807,"open":1808,"high":1809,"low":1808,"close":1805,"change":260,"percent_change":1810,"volume":1705,"transactions":9,"vwap":1805},"2025-07-07",25.93,26.38,-0.57,{"date":1812,"open":1727,"high":1790,"low":1781,"close":1727,"change":696,"percent_change":952,"volume":1813,"transactions":9,"vwap":1727},"2025-07-03",13700,{"date":1815,"open":1803,"high":1776,"low":1803,"close":1776,"change":737,"percent_change":1816,"volume":932,"transactions":9,"vwap":1776},"2025-07-02",0.49,{"date":1818,"open":1787,"high":1800,"low":1819,"close":1732,"change":696,"percent_change":952,"volume":987,"transactions":9,"vwap":1732},"2025-07-01",26.28,{"date":1821,"open":1822,"high":1804,"low":1823,"close":1731,"change":346,"percent_change":208,"volume":762,"transactions":9,"vwap":1731},"2025-06-30",26.23,26.21,{"date":1825,"open":1826,"high":1827,"low":1828,"close":1826,"change":582,"percent_change":260,"volume":1829,"transactions":9,"vwap":1826},"2025-06-27",26.15,26.24,26.1,10300,{"date":1831,"open":1832,"high":1717,"low":1832,"close":1717,"change":713,"percent_change":948,"volume":1833,"transactions":9,"vwap":1717},"2025-06-26",26.12,7200,{"date":1835,"open":1836,"high":1837,"low":1838,"close":1836,"change":600,"percent_change":804,"volume":1214,"transactions":9,"vwap":1836},"2025-06-25",26.030001,26.059999,26.02,{"date":1840,"open":1836,"high":1841,"low":1836,"close":1842,"change":969,"percent_change":1367,"volume":827,"transactions":9,"vwap":1842},"2025-06-24",26.11,26.09,{"date":1844,"open":1841,"high":1845,"low":1841,"close":1846,"change":71,"percent_change":1037,"volume":1847,"transactions":9,"vwap":1846},"2025-06-23",26.22,26.2,29800,{"date":1849,"open":1842,"high":1850,"low":1842,"close":1850,"change":655,"percent_change":1592,"volume":1851,"transactions":9,"vwap":1850},"2025-06-20",26.13,17200,{"date":1853,"open":1854,"high":1827,"low":1854,"close":1854,"change":144,"percent_change":1777,"volume":979,"transactions":9,"vwap":1854},"2025-06-18",26.18,{"date":1856,"open":1819,"high":1787,"low":1846,"close":1846,"change":1777,"percent_change":100,"volume":860,"transactions":9,"vwap":1846},"2025-06-17",{"date":1858,"open":1732,"high":1736,"low":1819,"close":1819,"change":71,"percent_change":1037,"volume":892,"transactions":9,"vwap":1819},"2025-06-16",{"date":1860,"open":1822,"high":1822,"low":1823,"close":1823,"change":1777,"percent_change":100,"volume":1594,"transactions":9,"vwap":1823},"2025-06-13",{"date":1862,"open":1863,"high":1732,"low":1863,"close":1787,"change":533,"percent_change":394,"volume":1705,"transactions":9,"vwap":1787},"2025-06-12",26.25,{"date":1865,"open":1846,"high":1863,"low":1846,"close":1846,"change":250,"percent_change":1008,"volume":1285,"transactions":9,"vwap":1846},"2025-06-11",{"date":1867,"open":1838,"high":1868,"low":1838,"close":1869,"change":448,"percent_change":544,"volume":762,"transactions":9,"vwap":1869},"2025-06-10",26.17,26.14,{"date":1871,"open":1837,"high":1826,"low":1837,"close":1832,"change":250,"percent_change":1008,"volume":1393,"transactions":9,"vwap":1832},"2025-06-09",{"date":1873,"open":1874,"high":1842,"low":1875,"close":1837,"change":1029,"percent_change":197,"volume":1606,"transactions":9,"vwap":1837},"2025-06-06",26.08,26.049999,{"date":1877,"open":1828,"high":1828,"low":1836,"close":1836,"change":912,"percent_change":582,"volume":932,"transactions":9,"vwap":1836},"2025-06-05",{"date":1879,"open":1838,"high":1828,"low":1838,"close":1880,"change":482,"percent_change":291,"volume":874,"transactions":9,"vwap":1880},"2025-06-04",26.040001,{"date":1882,"open":1883,"high":1883,"low":1884,"close":1884,"change":912,"percent_change":582,"volume":1501,"transactions":9,"vwap":1884},"2025-06-03",26,25.99,{"date":1886,"open":1887,"high":1883,"low":1888,"close":1883,"change":863,"percent_change":1209,"volume":836,"transactions":9,"vwap":1883},"2025-06-02",25.97,25.94,{"date":1890,"open":1891,"high":1892,"low":1893,"close":1892,"change":912,"percent_change":582,"volume":1894,"transactions":9,"vwap":1892},"2025-05-30",25.84,25.86,25.79,7300,{"date":1896,"open":1897,"high":1898,"low":1897,"close":1898,"change":533,"percent_change":403,"volume":1833,"transactions":9,"vwap":1898},"2025-05-29",25.81,25.87,{"date":1900,"open":1901,"high":1901,"low":1902,"close":1902,"change":852,"percent_change":22,"volume":892,"transactions":9,"vwap":1902},"2025-05-28",25.9,25.78,{"date":1904,"open":1905,"high":1906,"low":1905,"close":1906,"change":952,"percent_change":909,"volume":1907,"transactions":9,"vwap":1906},"2025-05-27",25.8,25.92,11800,{"date":1909,"open":1910,"high":1893,"low":1910,"close":1911,"change":71,"percent_change":1037,"volume":1400,"transactions":9,"vwap":1911},"2025-05-23",25.75,25.77,{"date":1913,"open":1914,"high":1915,"low":1916,"close":1917,"change":912,"percent_change":582,"volume":1755,"transactions":9,"vwap":1917},"2025-05-22",25.68,25.73,25.66,25.7,{"date":1919,"open":1905,"high":1905,"low":1920,"close":1920,"change":852,"percent_change":22,"volume":987,"transactions":9,"vwap":1920},"2025-05-21",25.71,{"date":1922,"open":1905,"high":1923,"low":1905,"close":1923,"change":544,"percent_change":977,"volume":917,"transactions":9,"vwap":1923},"2025-05-20",25.85,{"date":1925,"open":1910,"high":1911,"low":1910,"close":1911,"change":482,"percent_change":291,"volume":762,"transactions":9,"vwap":1911},"2025-05-19",{"date":1927,"open":1917,"high":1910,"low":1928,"close":1929,"change":696,"percent_change":713,"volume":849,"transactions":9,"vwap":1929},"2025-05-16",25.62,25.72,{"date":1931,"open":1932,"high":1914,"low":1932,"close":1914,"change":346,"percent_change":506,"volume":174,"transactions":9,"vwap":1914},"2025-05-15",25.6,{"date":1934,"open":1928,"high":1928,"low":1935,"close":1935,"change":969,"percent_change":636,"volume":1936,"transactions":9,"vwap":1935},"2025-05-14",25.57,4300,{"date":1938,"open":1939,"high":1914,"low":1939,"close":1914,"change":961,"percent_change":842,"volume":1505,"transactions":9,"vwap":1914},"2025-05-13",25.59,{"date":1941,"open":1932,"high":1942,"low":1943,"close":1943,"change":526,"percent_change":120,"volume":1552,"transactions":9,"vwap":1943},"2025-05-12",25.61,25.58,{"date":1945,"open":1946,"high":1928,"low":1946,"close":1942,"change":544,"percent_change":977,"volume":174,"transactions":9,"vwap":1942},"2025-05-09",25.56,{"date":1948,"open":1946,"high":1946,"low":1949,"close":1950,"change":1028,"percent_change":696,"volume":1362,"transactions":9,"vwap":1950},"2025-05-08",25.51,25.53,{"date":1952,"open":1953,"high":1954,"low":1953,"close":1955,"change":526,"percent_change":120,"volume":827,"transactions":9,"vwap":1955},"2025-05-07",25.49,25.55,25.52,{"date":1957,"open":1958,"high":1954,"low":1958,"close":1954,"change":197,"percent_change":72,"volume":917,"transactions":9,"vwap":1954},"2025-05-06",25.45,{"date":1960,"open":176,"high":1958,"low":176,"close":1961,"change":822,"percent_change":822,"volume":1400,"transactions":9,"vwap":1961},"2025-05-05",25.43,{"date":1963,"open":1964,"high":1961,"low":1964,"close":1961,"change":197,"percent_change":72,"volume":1594,"transactions":9,"vwap":1961},"2025-05-02",25.42,{"date":1966,"open":1967,"high":1968,"low":1969,"close":1970,"change":600,"percent_change":156,"volume":836,"transactions":9,"vwap":1970},"2025-05-01",25.32,25.33,25.25,25.31,{"date":1972,"open":1973,"high":1974,"low":1975,"close":1974,"change":791,"percent_change":930,"volume":1772,"transactions":9,"vwap":1974},"2025-04-30",25.34,25.37,25.29,{"date":1977,"open":1978,"high":1979,"low":1978,"close":1979,"change":912,"percent_change":582,"volume":174,"transactions":9,"vwap":1979},"2025-04-29",25.39,25.47,{"date":1981,"open":1958,"high":1982,"low":1983,"close":1982,"change":346,"percent_change":506,"volume":971,"transactions":9,"vwap":1982},"2025-04-28",25.48,25.36,{"date":180,"open":1949,"high":1949,"low":1985,"close":1974,"change":852,"percent_change":1001,"volume":751,"transactions":9,"vwap":1974},25.26]