[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-DIVE":3,"homepage-market-summary":29,"stock-historical-DIVE":171},{"ticker":4,"date":5,"profile":6,"dividend":12,"quote":16},"DIVE","2026-10-02",{"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},"Dana Concentrated Dividend ETF","NYSE Arca",null,"ETF",true,{"dividend_yield":13,"annual_dividend":14,"frequency":15,"next_ex_date":9},1.0712,0.28708,"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},26.8,26.84,26.76,26.7293,0.0707,0.26,2520.037313,28.43,23.62,4673.401682282869,66.1,266,{"status":30,"indices":31,"watchlist":75,"sectors":97,"benchmarks":153},"success",[32,39,46,53,60,67],{"symbol":33,"name":34,"price":35,"change":36,"pct_change":37,"is_up":11,"sparkline":38,"date":5},"SPX","S&P 500",7722.72,56.27,0.73,"0.0,5.0 2.3,8.0 4.6,10.4 6.9,13.4 9.3,9.1 11.6,11.5 13.9,13.8 16.2,16.0 18.5,10.3 20.8,9.5 23.2,2.0 25.5,2.0 27.8,5.9 30.1,6.0 32.4,3.4 34.7,7.3 37.1,8.2 39.4,9.4 41.7,8.5 44.0,4.8",{"symbol":40,"name":41,"price":42,"change":43,"pct_change":44,"is_up":11,"sparkline":45,"date":5},"NDX","NASDAQ 100",30807.93,306.37,1,"0.0,11.5 2.3,11.7 4.6,12.4 6.9,14.8 9.3,12.8 11.6,14.6 13.9,16.0 16.2,15.9 18.5,12.2 20.8,10.7 23.2,4.4 25.5,2.6 27.8,4.5 30.1,4.5 32.4,3.5 34.7,6.0 37.1,5.5 39.4,5.0 41.7,4.3 44.0,2.0",{"symbol":47,"name":48,"price":49,"change":50,"pct_change":51,"is_up":11,"sparkline":52,"date":5},"DJI","DOW JONES",51177,250,0.49,"0.0,2.0 2.3,5.5 4.6,7.8 6.9,9.5 9.3,6.7 11.6,7.5 13.9,9.4 16.2,12.9 18.5,11.1 20.8,11.7 23.2,9.6 25.5,10.7 27.8,12.6 30.1,13.5 32.4,10.8 34.7,12.8 37.1,13.5 39.4,16.0 41.7,15.9 44.0,14.5",{"symbol":54,"name":55,"price":56,"change":57,"pct_change":58,"is_up":11,"sparkline":59,"date":5},"COMP","NASDAQ Composite",27190.86,319.27,1.19,"0.0,10.2 2.3,11.1 4.6,13.0 6.9,14.9 9.3,12.1 11.6,13.7 13.9,16.0 16.2,16.0 18.5,11.1 20.8,10.0 23.2,3.4 25.5,2.0 27.8,5.4 30.1,5.4 32.4,3.9 34.7,6.7 37.1,6.9 39.4,6.2 41.7,6.1 44.0,2.6",{"symbol":61,"name":62,"price":63,"change":64,"pct_change":65,"is_up":11,"sparkline":66,"date":5},"RUT","RUSSELL 2000",2815.2,25,0.9,"0.0,2.0 2.3,3.0 4.6,6.1 6.9,8.4 9.3,7.5 11.6,8.8 13.9,10.4 16.2,11.3 18.5,10.2 20.8,11.2 23.2,10.1 25.5,8.8 27.8,12.9 30.1,13.1 32.4,12.8 34.7,14.4 37.1,15.1 39.4,16.0 41.7,15.1 44.0,13.2",{"symbol":68,"name":69,"price":70,"change":71,"pct_change":72,"is_up":73,"sparkline":74,"date":5},"VIX","CBOE VIX",15.31,-1.08,-6.59,false,"0.0,14.8 2.3,10.2 4.6,7.3 6.9,2.0 9.3,9.7 11.6,4.9 13.9,4.5 16.2,2.5 18.5,11.3 20.8,13.7 23.2,13.5 25.5,16.0 27.8,12.3 30.1,10.4 32.4,13.5 34.7,8.8 37.1,8.9 39.4,7.8 41.7,7.6 44.0,11.8",[76,83,90],{"symbol":77,"name":78,"price":79,"change":80,"pct_change":81,"is_up":11,"sparkline":82,"date":5},"NVDA","NVIDIA Corp",233.95,3.09,1.34,"0.0,16.0 7.3,15.3 14.7,9.6 22.0,12.1 29.3,10.3 36.7,6.6 44.0,2.0",{"symbol":84,"name":85,"price":86,"change":87,"pct_change":88,"is_up":11,"sparkline":89,"date":5},"AAPL","Apple Inc",333.69,3.37,1.02,"0.0,8.2 7.3,2.0 14.7,5.2 22.0,16.0 29.3,11.7 36.7,14.9 44.0,10.9",{"symbol":91,"name":92,"price":93,"change":94,"pct_change":95,"is_up":11,"sparkline":96,"date":5},"TSLA","Tesla Inc",370.59,16.48,4.65,"0.0,2.0 7.3,5.3 14.7,13.4 22.0,16.0 29.3,14.9 36.7,15.3 44.0,6.1",[98,103,108,113,118,123,128,133,138,143,148],{"name":99,"etf":100,"change":101,"price":102,"is_up":11},"Technology","XLK",1.01,199.81,{"name":104,"etf":105,"change":106,"price":107,"is_up":11},"Financials","XLF",0.06,53.49,{"name":109,"etf":110,"change":111,"price":112,"is_up":73},"Healthcare","XLV",-0.01,166.18,{"name":114,"etf":115,"change":116,"price":117,"is_up":11},"Consumer Cycl","XLY",1.13,110.04,{"name":119,"etf":120,"change":121,"price":122,"is_up":11},"Consumer Staples","XLP",0.25,80.53,{"name":124,"etf":125,"change":126,"price":127,"is_up":11},"Energy","XLE",0.4,62.95,{"name":129,"etf":130,"change":131,"price":132,"is_up":11},"Industrials","XLI",0.78,169.95,{"name":134,"etf":135,"change":136,"price":137,"is_up":11},"Materials","XLB",0.66,48.86,{"name":139,"etf":140,"change":141,"price":142,"is_up":11},"Real Estate","XLRE",0.32,40.81,{"name":144,"etf":145,"change":146,"price":147,"is_up":11},"Utilities","XLU",0.38,39.83,{"name":149,"etf":150,"change":151,"price":152,"is_up":11},"Comm Services","XLC",0.35,110.32,[154,159,163,167],{"ticker":155,"name":156,"price":157,"change":158,"is_up":11},"SPY","SPDR S&P 500 ETF",769.64,0.74,{"ticker":160,"name":161,"price":162,"change":88,"is_up":11},"QQQ","Invesco QQQ Trust",749.58,{"ticker":164,"name":165,"price":166,"change":51,"is_up":11},"DIA","SPDR Dow Jones ETF",511.1,{"ticker":168,"name":169,"price":170,"change":65,"is_up":11},"IWM","iShares Russell 2000",281.52,{"ticker":4,"total_count":28,"page":44,"page_size":172,"total_pages":44,"summary":173,"data":178},1000,{"period_high":24,"period_low":25,"average_volume":174,"total_volume":175,"period_return":176,"latest_close":17,"start_date":177,"end_date":5},4520,1202223.822253,7.2,"2025-09-09",[179,182,192,200,209,218,228,237,246,255,264,273,282,291,300,308,317,326,335,343,353,362,372,381,389,398,408,418,426,433,441,448,457,466,473,480,489,497,504,511,519,525,532,540,551,558,566,574,583,590,600,609,618,627,634,642,649,658,666,673,680,688,694,701,710,718,726,731,736,741,746,753,759,766,772,780,785,792,799,804,811,817,822,827,831,838,845,850,857,865,871,879,884,891,896,903,907,914,920,926,930,935,939,946,953,959,964,970,975,980,986,991,996,1000,1006,1013,1019,1023,1030,1036,1042,1050,1056,1062,1068,1076,1083,1090,1097,1104,1108,1115,1122,1130,1136,1142,1147,1152,1158,1166,1173,1178,1183,1189,1196,1200,1206,1214,1219,1226,1233,1237,1243,1249,1254,1258,1262,1267,1271,1277,1283,1289,1293,1301,1305,1312,1318,1324,1328,1332,1337,1344,1348,1351,1360,1368,1372,1380,1388,1392,1397,1401,1406,1411,1414,1420,1425,1430,1433,1437,1442,1447,1453,1457,1461,1465,1469,1473,1478,1484,1488,1490,1495,1502,1507,1513,1518,1521,1524,1527,1533,1537,1542,1549,1555,1563,1571,1577,1582,1587,1592,1598,1605,1609,1615,1620,1624,1628,1634,1641,1647,1655,1659,1666,1672,1677,1682,1688,1693,1699,1706,1712,1719,1724,1730,1736,1743,1749,1756,1761,1765,1772,1776,1779,1783,1787,1791,1796,1801,1806,1810,1813,1816,1820,1823,1828],{"date":5,"open":18,"high":18,"low":19,"close":17,"change":21,"percent_change":22,"volume":23,"transactions":180,"vwap":181},24,26.7927,{"date":183,"open":184,"high":185,"low":186,"close":20,"change":187,"percent_change":188,"volume":189,"transactions":190,"vwap":191},"2026-10-01",26.7,26.74,26.58,-0.0361,-0.13,3227.7705,46,26.6921,{"date":193,"open":17,"high":17,"low":194,"close":194,"change":195,"percent_change":196,"volume":197,"transactions":198,"vwap":199},"2026-09-30",26.7654,-0.0786,-0.29,378.5835,35,26.8531,{"date":201,"open":202,"high":203,"low":202,"close":203,"change":204,"percent_change":205,"volume":206,"transactions":207,"vwap":208},"2026-09-29",26.75,26.844,-0.151,-0.56,2202.531211,37,26.7755,{"date":210,"open":211,"high":212,"low":213,"close":213,"change":214,"percent_change":215,"volume":216,"transactions":207,"vwap":217},"2026-09-28",27.055,27.07,26.995,-0.2365,-0.87,2515.5835,27.0558,{"date":219,"open":220,"high":221,"low":220,"close":222,"change":223,"percent_change":224,"volume":225,"transactions":226,"vwap":227},"2026-09-25",27.11,27.2424,27.2315,0.0615,0.23,10313.5835,58,27.1235,{"date":229,"open":230,"high":230,"low":231,"close":232,"change":111,"percent_change":233,"volume":234,"transactions":235,"vwap":236},"2026-09-24",27.2999,27.14,27.17,-0.04,2199.5835,29,27.2429,{"date":238,"open":239,"high":239,"low":240,"close":240,"change":241,"percent_change":242,"volume":243,"transactions":244,"vwap":245},"2026-09-23",27.44,27.18,-0.2476,-0.9,752.5835,17,27.2939,{"date":247,"open":248,"high":248,"low":249,"close":249,"change":250,"percent_change":251,"volume":252,"transactions":253,"vwap":254},"2026-09-22",27.59,27.4276,-0.0574,-0.21,1609.6195,26,27.5057,{"date":256,"open":257,"high":258,"low":257,"close":259,"change":260,"percent_change":261,"volume":262,"transactions":198,"vwap":263},"2026-09-21",27.34,27.5201,27.485,0.254,0.93,1972.5835,27.4185,{"date":265,"open":266,"high":267,"low":268,"close":268,"change":269,"percent_change":270,"volume":271,"transactions":180,"vwap":272},"2026-09-18",27.28,27.285,27.231,-0.269,-0.98,2290.5835,27.278,{"date":274,"open":275,"high":276,"low":275,"close":277,"change":278,"percent_change":279,"volume":280,"transactions":198,"vwap":281},"2026-09-17",27.45,27.52,27.5,0.049,0.18,1354.51122,27.4943,{"date":283,"open":284,"high":284,"low":285,"close":285,"change":286,"percent_change":287,"volume":288,"transactions":289,"vwap":290},"2026-09-16",27.7199,27.451,-0.3166,-1.14,628.5835,28,27.6496,{"date":292,"open":293,"high":293,"low":294,"close":294,"change":295,"percent_change":296,"volume":297,"transactions":298,"vwap":299},"2026-09-15",27.8802,27.7676,-0.2475,-0.88,1251.447695,34,27.846,{"date":301,"open":302,"high":302,"low":302,"close":302,"change":303,"percent_change":304,"volume":305,"transactions":306,"vwap":307},"2026-09-14",28.0151,0.1759,0.63,34.5835,16,28.0071,{"date":309,"open":310,"high":311,"low":310,"close":311,"change":312,"percent_change":313,"volume":314,"transactions":315,"vwap":316},"2026-09-11",27.795,27.8392,0.2692,0.98,511.6185,21,27.8075,{"date":318,"open":319,"high":320,"low":321,"close":321,"change":322,"percent_change":323,"volume":324,"transactions":289,"vwap":325},"2026-09-10",27.6,27.62,27.57,-0.1068,-0.39,1099.547282,27.5971,{"date":327,"open":328,"high":328,"low":329,"close":330,"change":331,"percent_change":332,"volume":333,"transactions":235,"vwap":334},"2026-09-09",27.91,27.675,27.6768,-0.1628,-0.58,1308.5835,27.7168,{"date":336,"open":337,"high":337,"low":338,"close":338,"change":339,"percent_change":340,"volume":341,"transactions":289,"vwap":342},"2026-09-08",27.935,27.8396,-0.412,-1.46,2095.582722,27.902,{"date":344,"open":345,"high":346,"low":345,"close":347,"change":348,"percent_change":349,"volume":350,"transactions":351,"vwap":352},"2026-09-04",28.25,28.31,28.2516,-0.1725,-0.61,505.264854,27,28.2734,{"date":354,"open":355,"high":24,"low":355,"close":356,"change":357,"percent_change":358,"volume":359,"transactions":360,"vwap":361},"2026-09-03",28.35,28.4241,0.2689,0.96,5363.743339,40,28.4054,{"date":363,"open":364,"high":364,"low":365,"close":366,"change":367,"percent_change":368,"volume":369,"transactions":370,"vwap":371},"2026-09-02",28.17,28.13,28.1552,0.2663,0.95,442.5835,19,28.1379,{"date":373,"open":374,"high":375,"low":374,"close":376,"change":377,"percent_change":378,"volume":379,"transactions":64,"vwap":380},"2026-09-01",27.875,27.8993,27.8889,-0.1301,-0.46,571.5835,27.8906,{"date":382,"open":383,"high":384,"low":383,"close":383,"change":385,"percent_change":386,"volume":387,"transactions":64,"vwap":388},"2026-08-31",28.019,28.03,-0.0935,-0.33,1855.5835,28.0196,{"date":390,"open":391,"high":391,"low":392,"close":392,"change":393,"percent_change":394,"volume":395,"transactions":396,"vwap":397},"2026-08-28",28.135,28.1125,0.0314,0.11,539.5835,23,28.171,{"date":399,"open":400,"high":401,"low":402,"close":402,"change":403,"percent_change":404,"volume":405,"transactions":406,"vwap":407},"2026-08-27",28.12,28.185,28.0811,0.102,0.36,1385.5835,30,28.1389,{"date":409,"open":410,"high":411,"low":412,"close":411,"change":413,"percent_change":414,"volume":415,"transactions":416,"vwap":417},"2026-08-26",27.95,27.9791,27.92,-0.0409,-0.15,1389.5835,38,27.9445,{"date":419,"open":420,"high":421,"low":422,"close":421,"change":423,"percent_change":423,"volume":424,"transactions":406,"vwap":425},"2026-08-25",27.99,28.02,27.9701,0,721.5835,27.985,{"date":427,"open":384,"high":384,"low":428,"close":421,"change":429,"percent_change":430,"volume":431,"transactions":198,"vwap":432},"2026-08-24",27.925,0.1042,0.37,1436.6575,27.972,{"date":434,"open":435,"high":436,"low":437,"close":436,"change":438,"percent_change":158,"volume":439,"transactions":416,"vwap":440},"2026-08-21",27.8404,27.9158,27.84,0.2048,1867.403612,27.8592,{"date":442,"open":328,"high":328,"low":443,"close":443,"change":444,"percent_change":445,"volume":446,"transactions":235,"vwap":447},"2026-08-20",27.711,-0.1022,-0.37,535.497605,27.8551,{"date":449,"open":450,"high":450,"low":451,"close":451,"change":452,"percent_change":453,"volume":454,"transactions":455,"vwap":456},"2026-08-19",27.835,27.8132,0.3532,1.29,194.5835,18,27.8343,{"date":458,"open":459,"high":460,"low":461,"close":461,"change":462,"percent_change":233,"volume":463,"transactions":464,"vwap":465},"2026-08-18",27.55,27.56,27.46,-0.0119,1289.5835,41,27.5366,{"date":467,"open":468,"high":468,"low":275,"close":469,"change":470,"percent_change":270,"volume":471,"transactions":180,"vwap":472},"2026-08-17",27.61,27.4719,-0.2706,554.5835,27.491,{"date":474,"open":475,"high":475,"low":476,"close":476,"change":477,"percent_change":-6,"volume":478,"transactions":406,"vwap":479},"2026-08-14",27.77,27.7425,-0.0011,5875.8945,27.7694,{"date":481,"open":482,"high":483,"low":482,"close":483,"change":484,"percent_change":485,"volume":486,"transactions":487,"vwap":488},"2026-08-13",27.64,27.7436,0.2187,0.79,783.5835,20,27.6436,{"date":490,"open":491,"high":492,"low":491,"close":492,"change":493,"percent_change":494,"volume":495,"transactions":315,"vwap":496},"2026-08-12",27.4601,27.5249,0.0118,0.04,615.5835,27.4665,{"date":498,"open":499,"high":499,"low":499,"close":499,"change":500,"percent_change":501,"volume":502,"transactions":487,"vwap":503},"2026-08-11",27.5131,-0.0856,-0.31,93.1795,27.5806,{"date":505,"open":277,"high":319,"low":277,"close":506,"change":507,"percent_change":508,"volume":509,"transactions":315,"vwap":510},"2026-08-10",27.5987,0.0797,0.29,635.0135,27.5645,{"date":512,"open":259,"high":513,"low":259,"close":514,"change":515,"percent_change":516,"volume":517,"transactions":370,"vwap":518},"2026-08-07",27.53,27.519,0.159,0.58,1181.546951,27.4955,{"date":520,"open":475,"high":475,"low":521,"close":521,"change":522,"percent_change":332,"volume":523,"transactions":180,"vwap":524},"2026-08-06",27.36,-0.16,817.5835,27.6045,{"date":526,"open":527,"high":276,"low":528,"close":276,"change":529,"percent_change":394,"volume":530,"transactions":315,"vwap":531},"2026-08-05",27.515,27.49,0.03,727.5835,27.5048,{"date":533,"open":534,"high":528,"low":534,"close":528,"change":535,"percent_change":536,"volume":537,"transactions":538,"vwap":539},"2026-08-04",27.39,0.17,0.62,11363.5835,59,27.4721,{"date":541,"open":542,"high":543,"low":544,"close":545,"change":546,"percent_change":547,"volume":548,"transactions":549,"vwap":550},"2026-08-03",27.365,27.37,27.2501,27.32,0.22,0.81,13810.6095,64,27.3271,{"date":552,"open":553,"high":554,"low":553,"close":554,"change":224,"percent_change":555,"volume":556,"transactions":406,"vwap":557},"2026-07-31",26.9,27.1,0.86,1381.212649,26.9739,{"date":559,"open":560,"high":561,"low":560,"close":561,"change":562,"percent_change":563,"volume":564,"transactions":64,"vwap":565},"2026-07-30",26.705,26.87,-0.2238,-0.83,1623.5835,26.7697,{"date":567,"open":568,"high":568,"low":569,"close":569,"change":570,"percent_change":571,"volume":572,"transactions":289,"vwap":573},"2026-07-29",27.23,27.0938,-0.0647,-0.24,1132.5835,27.198,{"date":575,"open":576,"high":576,"low":577,"close":578,"change":579,"percent_change":580,"volume":581,"transactions":180,"vwap":582},"2026-07-28",27.25,27.115,27.1585,0.4685,1.76,1369.5835,27.1422,{"date":584,"open":185,"high":585,"low":586,"close":586,"change":587,"percent_change":261,"volume":588,"transactions":351,"vwap":589},"2026-07-27",26.77,26.69,0.245,2132.5835,26.7068,{"date":591,"open":592,"high":593,"low":594,"close":595,"change":596,"percent_change":597,"volume":598,"transactions":406,"vwap":599},"2026-07-24",26.53,26.54,26.43,26.445,0.3185,1.22,4735.6315,26.4561,{"date":601,"open":602,"high":602,"low":603,"close":604,"change":605,"percent_change":606,"volume":607,"transactions":190,"vwap":608},"2026-07-23",26.19,26.071,26.1265,-0.2734,-1.04,9372.5835,26.0948,{"date":610,"open":611,"high":612,"low":611,"close":613,"change":614,"percent_change":615,"volume":616,"transactions":406,"vwap":617},"2026-07-22",26.38,26.4616,26.3999,-0.0534,-0.2,2590.5835,26.3944,{"date":619,"open":620,"high":621,"low":620,"close":622,"change":623,"percent_change":522,"volume":624,"transactions":625,"vwap":626},"2026-07-21",26.39,26.455,26.4533,-0.0431,457.5835,13,26.4275,{"date":628,"open":629,"high":629,"low":630,"close":630,"change":631,"percent_change":332,"volume":632,"transactions":64,"vwap":633},"2026-07-20",26.6,26.4964,-0.1536,466.6185,26.5733,{"date":635,"open":636,"high":636,"low":637,"close":638,"change":639,"percent_change":349,"volume":640,"transactions":315,"vwap":641},"2026-07-17",26.751,26.63,26.65,-0.1647,1014.5835,26.6731,{"date":643,"open":585,"high":644,"low":585,"close":645,"change":646,"percent_change":81,"volume":647,"transactions":253,"vwap":648},"2026-07-16",26.83,26.8147,0.3547,892.545907,26.7985,{"date":650,"open":651,"high":652,"low":653,"close":653,"change":654,"percent_change":655,"volume":656,"transactions":396,"vwap":657},"2026-07-15",26.521,26.57,26.46,0.0494,0.19,1714.394393,26.5117,{"date":659,"open":653,"high":653,"low":660,"close":660,"change":661,"percent_change":662,"volume":663,"transactions":664,"vwap":665},"2026-07-14",26.4106,-0.1094,-0.41,127.5835,12,26.4683,{"date":667,"open":186,"high":629,"low":668,"close":668,"change":669,"percent_change":670,"volume":671,"transactions":289,"vwap":672},"2026-07-13",26.52,0.081,0.31,687.1035,26.5697,{"date":674,"open":675,"high":676,"low":675,"close":676,"change":677,"percent_change":678,"volume":679,"transactions":9,"vwap":676},"2026-07-10",26.35,26.439,0.149,0.57,1400,{"date":681,"open":682,"high":683,"low":682,"close":684,"change":685,"percent_change":686,"volume":687,"transactions":9,"vwap":684},"2026-07-09",26.21,26.305,26.29,0.154,0.59,2400,{"date":689,"open":602,"high":682,"low":690,"close":690,"change":691,"percent_change":692,"volume":693,"transactions":9,"vwap":690},"2026-07-08",26.136,-0.344,-1.3,1700,{"date":695,"open":696,"high":696,"low":697,"close":697,"change":698,"percent_change":699,"volume":700,"transactions":9,"vwap":697},"2026-07-07",26.575,26.48,0.055,0.21,2500,{"date":702,"open":703,"high":704,"low":705,"close":706,"change":707,"percent_change":708,"volume":709,"transactions":9,"vwap":706},"2026-07-06",26.24,26.44,26.23,26.425,0.005,0.02,2700,{"date":711,"open":712,"high":713,"low":714,"close":713,"change":715,"percent_change":716,"volume":717,"transactions":9,"vwap":713},"2026-07-02",26.3,26.42,26.17,0.334,1.28,4500,{"date":719,"open":720,"high":721,"low":720,"close":722,"change":723,"percent_change":724,"volume":725,"transactions":9,"vwap":722},"2026-07-01",25.98,26.2,26.086,0.276,1.07,500,{"date":727,"open":728,"high":728,"low":728,"close":728,"change":729,"percent_change":445,"volume":730,"transactions":9,"vwap":728},"2026-06-30",25.81,-0.097,300,{"date":732,"open":733,"high":734,"low":733,"close":734,"change":735,"percent_change":546,"volume":725,"transactions":9,"vwap":734},"2026-06-29",25.86,25.907,0.058,{"date":737,"open":738,"high":738,"low":738,"close":738,"change":739,"percent_change":740,"volume":730,"transactions":9,"vwap":738},"2026-06-26",25.849,0.24,0.94,{"date":742,"open":743,"high":743,"low":744,"close":745,"change":515,"percent_change":536,"volume":693,"transactions":9,"vwap":745},"2026-06-25",25.77,25.57,25.609,{"date":747,"open":748,"high":748,"low":749,"close":750,"change":751,"percent_change":158,"volume":752,"transactions":9,"vwap":750},"2026-06-24",25.55,25.42,25.45,0.187,1100,{"date":754,"open":755,"high":756,"low":757,"close":756,"change":758,"percent_change":686,"volume":172,"transactions":9,"vwap":756},"2026-06-23",25.26,25.263,25.22,0.148,{"date":760,"open":761,"high":762,"low":763,"close":761,"change":764,"percent_change":765,"volume":172,"transactions":9,"vwap":761},"2026-06-22",25.115,25.13,25.08,-0.122,-0.48,{"date":767,"open":768,"high":769,"low":757,"close":770,"change":771,"percent_change":196,"volume":700,"transactions":9,"vwap":770},"2026-06-18",25.265,25.28,25.237,-0.073,{"date":773,"open":774,"high":775,"low":776,"close":776,"change":777,"percent_change":778,"volume":779,"transactions":9,"vwap":776},"2026-06-17",25.717,25.75,25.31,-0.589,-2.27,3500,{"date":781,"open":782,"high":782,"low":783,"close":784,"change":677,"percent_change":516,"volume":752,"transactions":9,"vwap":784},"2026-06-16",25.96,25.89,25.899,{"date":786,"open":787,"high":787,"low":788,"close":775,"change":789,"percent_change":790,"volume":791,"transactions":9,"vwap":775},"2026-06-15",25.94,25.74,-0.104,-0.4,1300,{"date":793,"open":794,"high":795,"low":794,"close":795,"change":796,"percent_change":797,"volume":798,"transactions":9,"vwap":795},"2026-06-12",25.73,25.854,0.164,0.64,4700,{"date":800,"open":801,"high":802,"low":801,"close":802,"change":803,"percent_change":151,"volume":172,"transactions":9,"vwap":802},"2026-06-11",25.53,25.69,0.089,{"date":805,"open":806,"high":806,"low":807,"close":807,"change":808,"percent_change":809,"volume":810,"transactions":9,"vwap":807},"2026-06-10",25.8,25.601,-0.179,-0.69,400,{"date":812,"open":813,"high":814,"low":813,"close":814,"change":815,"percent_change":816,"volume":725,"transactions":9,"vwap":814},"2026-06-09",25.59,25.78,0.28,1.1,{"date":818,"open":801,"high":801,"low":819,"close":819,"change":820,"percent_change":821,"volume":730,"transactions":9,"vwap":819},"2026-06-08",25.5,-0.165,-0.64,{"date":823,"open":824,"high":824,"low":824,"close":824,"change":825,"percent_change":386,"volume":826,"transactions":9,"vwap":824},"2026-06-05",25.665,-0.085,200,{"date":828,"open":775,"high":775,"low":775,"close":775,"change":829,"percent_change":830,"volume":826,"transactions":9,"vwap":775},"2026-06-04",0.321,1.26,{"date":832,"open":833,"high":834,"low":833,"close":835,"change":836,"percent_change":837,"volume":725,"transactions":9,"vwap":835},"2026-06-03",25.384,25.43,25.429,-0.055,-0.22,{"date":839,"open":840,"high":840,"low":841,"close":841,"change":842,"percent_change":843,"volume":844,"transactions":9,"vwap":841},"2026-06-02",25.56,25.484,-0.081,-0.32,600,{"date":846,"open":847,"high":847,"low":848,"close":848,"change":837,"percent_change":849,"volume":679,"transactions":9,"vwap":848},"2026-06-01",25.66,25.565,-0.85,{"date":851,"open":852,"high":853,"low":852,"close":853,"change":854,"percent_change":855,"volume":856,"transactions":9,"vwap":853},"2026-05-29",25.625,25.785,0.025,0.1,22200,{"date":858,"open":859,"high":860,"low":861,"close":860,"change":862,"percent_change":863,"volume":864,"transactions":9,"vwap":860},"2026-05-28",25.755,25.76,25.72,0.085,0.33,3300,{"date":866,"open":794,"high":794,"low":867,"close":868,"change":869,"percent_change":404,"volume":870,"transactions":9,"vwap":868},"2026-05-27",25.67,25.675,0.093,2600,{"date":872,"open":873,"high":873,"low":874,"close":875,"change":876,"percent_change":877,"volume":878,"transactions":9,"vwap":875},"2026-05-26",25.64,25.561,25.582,-0.132,-0.51,800,{"date":880,"open":861,"high":788,"low":881,"close":881,"change":882,"percent_change":404,"volume":883,"transactions":9,"vwap":881},"2026-05-22",25.714,0.091,1800,{"date":885,"open":819,"high":886,"low":887,"close":888,"change":889,"percent_change":494,"volume":890,"transactions":9,"vwap":888},"2026-05-21",25.63,25.485,25.623,0.011,3600,{"date":892,"open":893,"high":894,"low":893,"close":894,"change":895,"percent_change":863,"volume":752,"transactions":9,"vwap":894},"2026-05-20",25.47,25.612,0.083,{"date":897,"open":898,"high":899,"low":900,"close":900,"change":901,"percent_change":902,"volume":752,"transactions":9,"vwap":900},"2026-05-19",25.6,25.615,25.529,-0.114,-0.44,{"date":904,"open":905,"high":906,"low":898,"close":906,"change":803,"percent_change":151,"volume":883,"transactions":9,"vwap":906},"2026-05-18",25.635,25.643,{"date":908,"open":873,"high":873,"low":909,"close":910,"change":911,"percent_change":912,"volume":913,"transactions":9,"vwap":910},"2026-05-15",25.52,25.554,-0.184,-0.71,3800,{"date":915,"open":916,"high":917,"low":916,"close":918,"change":758,"percent_change":516,"volume":919,"transactions":9,"vwap":918},"2026-05-14",25.71,25.79,25.738,5900,{"date":921,"open":813,"high":922,"low":813,"close":813,"change":923,"percent_change":924,"volume":925,"transactions":9,"vwap":813},"2026-05-13",25.61,-0.06,-0.23,4800,{"date":927,"open":840,"high":806,"low":840,"close":928,"change":111,"percent_change":233,"volume":929,"transactions":9,"vwap":928},"2026-05-12",25.65,1900,{"date":931,"open":867,"high":932,"low":847,"close":847,"change":933,"percent_change":934,"volume":172,"transactions":9,"vwap":847},"2026-05-11",25.7,-0.091,-0.35,{"date":936,"open":917,"high":917,"low":937,"close":937,"change":938,"percent_change":615,"volume":725,"transactions":9,"vwap":937},"2026-05-08",25.751,-0.051,{"date":940,"open":941,"high":942,"low":941,"close":943,"change":944,"percent_change":945,"volume":810,"transactions":9,"vwap":943},"2026-05-07",25.795,25.835,25.802,-0.173,-0.67,{"date":947,"open":948,"high":949,"low":950,"close":951,"change":952,"percent_change":141,"volume":791,"transactions":9,"vwap":951},"2026-05-06",25.985,26.030001,25.93,25.975,0.082,{"date":954,"open":743,"high":955,"low":860,"close":955,"change":956,"percent_change":957,"volume":958,"transactions":9,"vwap":955},"2026-05-05",25.893,0.183,0.71,3700,{"date":960,"open":961,"high":961,"low":916,"close":916,"change":962,"percent_change":323,"volume":963,"transactions":9,"vwap":916},"2026-05-04",25.85,-0.101,1600,{"date":965,"open":966,"high":966,"low":814,"close":967,"change":968,"percent_change":969,"volume":864,"transactions":9,"vwap":967},"2026-05-01",25.87,25.811,-0.066,-0.26,{"date":971,"open":916,"high":783,"low":916,"close":972,"change":973,"percent_change":974,"volume":791,"transactions":9,"vwap":972},"2026-04-30",25.877,0.479,1.89,{"date":976,"open":977,"high":977,"low":978,"close":978,"change":979,"percent_change":902,"volume":725,"transactions":9,"vwap":978},"2026-04-29",25.48,25.398,-0.111,{"date":981,"open":922,"high":922,"low":982,"close":982,"change":983,"percent_change":984,"volume":985,"transactions":9,"vwap":982},"2026-04-28",25.509,-0.026,-0.1,1200,{"date":987,"open":988,"high":988,"low":801,"close":989,"change":990,"percent_change":984,"volume":864,"transactions":9,"vwap":989},"2026-04-27",25.605,25.535,-0.025,{"date":992,"open":748,"high":840,"low":977,"close":840,"change":993,"percent_change":994,"volume":995,"transactions":9,"vwap":840},"2026-04-24",-0.07,-0.27,7400,{"date":997,"open":998,"high":886,"low":998,"close":886,"change":999,"percent_change":136,"volume":791,"transactions":9,"vwap":886},"2026-04-23",25.51,0.167,{"date":1001,"open":909,"high":909,"low":1002,"close":1003,"change":1004,"percent_change":1005,"volume":687,"transactions":9,"vwap":1003},"2026-04-22",25.44,25.463,0.128,0.51,{"date":1007,"open":1008,"high":749,"low":1009,"close":1009,"change":1010,"percent_change":1011,"volume":1012,"transactions":9,"vwap":1009},"2026-04-21",25.395,25.335,-0.136,-0.53,8800,{"date":1014,"open":1015,"high":1016,"low":1015,"close":1016,"change":1017,"percent_change":1018,"volume":725,"transactions":9,"vwap":1016},"2026-04-20",25.46,25.471,-0.031,-0.12,{"date":1020,"open":1021,"high":1021,"low":1021,"close":1021,"change":1022,"percent_change":716,"volume":826,"transactions":9,"vwap":1021},"2026-04-17",25.502,0.322,{"date":1024,"open":1025,"high":757,"low":1026,"close":1027,"change":1028,"percent_change":233,"volume":1029,"transactions":9,"vwap":1027},"2026-04-16",25.21,25.17,25.18,-0.011,2100,{"date":1031,"open":1032,"high":757,"low":1032,"close":1033,"change":394,"percent_change":1034,"volume":1035,"transactions":9,"vwap":1033},"2026-04-15",25.11,25.191,0.44,900,{"date":1037,"open":1038,"high":1039,"low":1038,"close":1040,"change":1041,"percent_change":106,"volume":1029,"transactions":9,"vwap":1040},"2026-04-14",25.01,25.1,25.080999,0.016,{"date":1043,"open":1044,"high":1045,"low":1046,"close":1045,"change":1047,"percent_change":1048,"volume":1049,"transactions":9,"vwap":1045},"2026-04-13",24.81,25.065001,24.74,0.289,1.17,4600,{"date":1051,"open":1052,"high":1053,"low":1054,"close":1055,"change":204,"percent_change":349,"volume":779,"transactions":9,"vwap":1055},"2026-04-10",24.84,24.857,24.73,24.776,{"date":1057,"open":1046,"high":1058,"low":1046,"close":1059,"change":1060,"percent_change":1061,"volume":870,"transactions":9,"vwap":1059},"2026-04-09",24.96,24.927,0.067,0.27,{"date":1063,"open":1064,"high":1065,"low":1064,"close":1065,"change":1066,"percent_change":1067,"volume":883,"transactions":9,"vwap":1065},"2026-04-08",24.695,24.86,0.613,2.53,{"date":1069,"open":1070,"high":1071,"low":1070,"close":1072,"change":1073,"percent_change":1074,"volume":1075,"transactions":9,"vwap":1072},"2026-04-07",24.17,24.26,24.247,-0.072,-0.3,6000,{"date":1077,"open":1078,"high":1079,"low":1078,"close":1079,"change":1080,"percent_change":1081,"volume":1082,"transactions":9,"vwap":1079},"2026-04-06",24.13,24.319,0.203,0.84,5600,{"date":1084,"open":1085,"high":1086,"low":1085,"close":1086,"change":1087,"percent_change":1088,"volume":1089,"transactions":9,"vwap":1086},"2026-04-02",23.94,24.116,-0.004,-0.02,100,{"date":1091,"open":1092,"high":1093,"low":1094,"close":1095,"change":1096,"percent_change":233,"volume":679,"transactions":9,"vwap":1095},"2026-04-01",24.16,24.2,24.08,24.12,-0.009,{"date":1098,"open":1099,"high":1100,"low":1101,"close":1100,"change":1102,"percent_change":1103,"volume":791,"transactions":9,"vwap":1100},"2026-03-31",23.941,24.129,23.88,0.509,2.15,{"date":1105,"open":1106,"high":1106,"low":25,"close":25,"change":1107,"percent_change":111,"volume":1035,"transactions":9,"vwap":25},"2026-03-30",23.73,-0.003,{"date":1109,"open":1110,"high":1111,"low":1112,"close":1112,"change":1113,"percent_change":1114,"volume":791,"transactions":9,"vwap":1112},"2026-03-27",23.77,23.79,23.623,-0.309,-1.29,{"date":1116,"open":1117,"high":1117,"low":1118,"close":1119,"change":1120,"percent_change":1121,"volume":709,"transactions":9,"vwap":1119},"2026-03-26",24.21,23.91,23.932,-0.208,-0.86,{"date":1123,"open":1094,"high":1124,"low":1125,"close":1126,"change":1127,"percent_change":1128,"volume":1129,"transactions":9,"vwap":1126},"2026-03-25",24.15,24.049999,24.14,0.209,0.87,4200,{"date":1131,"open":1132,"high":1132,"low":1133,"close":1133,"change":1134,"percent_change":1135,"volume":730,"transactions":9,"vwap":1133},"2026-03-24",23.95,23.931,-0.102,-0.42,{"date":1137,"open":1138,"high":1138,"low":1139,"close":1139,"change":1140,"percent_change":1141,"volume":1129,"transactions":9,"vwap":1139},"2026-03-23",24.255,24.033001,0.284,1.2,{"date":1143,"open":1118,"high":1118,"low":1144,"close":1144,"change":1145,"percent_change":1146,"volume":810,"transactions":9,"vwap":1144},"2026-03-20",23.749,-0.218,-0.91,{"date":1148,"open":1132,"high":1149,"low":1118,"close":1150,"change":923,"percent_change":1151,"volume":870,"transactions":9,"vwap":1150},"2026-03-19",24.030001,23.967,-0.25,{"date":1153,"open":1154,"high":1154,"low":1155,"close":1155,"change":1156,"percent_change":1157,"volume":730,"transactions":9,"vwap":1155},"2026-03-18",24.155,24.027,-0.416,-1.7,{"date":1159,"open":1160,"high":1161,"low":1162,"close":1162,"change":1163,"percent_change":1164,"volume":1165,"transactions":9,"vwap":1162},"2026-03-17",24.6,24.61,24.443,0.122,0.5,3900,{"date":1167,"open":1168,"high":1168,"low":1169,"close":1170,"change":1171,"percent_change":1172,"volume":878,"transactions":9,"vwap":1170},"2026-03-16",24.44,24.31,24.321,0.175,0.72,{"date":1174,"open":1175,"high":1175,"low":1176,"close":1176,"change":1177,"percent_change":969,"volume":826,"transactions":9,"vwap":1176},"2026-03-13",24.23,24.146,-0.064,{"date":1179,"open":1180,"high":1181,"low":1117,"close":1117,"change":1135,"percent_change":1182,"volume":700,"transactions":9,"vwap":1117},"2026-03-12",24.278,24.29,-1.71,{"date":1184,"open":1185,"high":1186,"low":1187,"close":1186,"change":968,"percent_change":994,"volume":1188,"transactions":9,"vwap":1186},"2026-03-11",24.52,24.63,24.445,1500,{"date":1190,"open":1191,"high":1192,"low":1193,"close":1193,"change":1194,"percent_change":1195,"volume":752,"transactions":9,"vwap":1193},"2026-03-10",24.85,24.945,24.696,-0.134,-0.54,{"date":1197,"open":1071,"high":1191,"low":1071,"close":1198,"change":1199,"percent_change":708,"volume":913,"transactions":9,"vwap":1198},"2026-03-09",24.83,0.004,{"date":1201,"open":1202,"high":1203,"low":1202,"close":1203,"change":1204,"percent_change":1205,"volume":963,"transactions":9,"vwap":1203},"2026-03-06",24.715,24.826,-0.281,-1.12,{"date":1207,"open":1208,"high":1209,"low":1210,"close":1211,"change":1212,"percent_change":1213,"volume":779,"transactions":9,"vwap":1211},"2026-03-05",25.3,25.32,24.949,25.107,-0.314,-1.24,{"date":1215,"open":1209,"high":1216,"low":1209,"close":1216,"change":1163,"percent_change":1217,"volume":1218,"transactions":9,"vwap":1216},"2026-03-04",25.421,0.48,2900,{"date":1220,"open":1221,"high":1222,"low":1221,"close":1223,"change":1224,"percent_change":1225,"volume":1082,"transactions":9,"vwap":1223},"2026-03-03",24.97,25.4,25.299,-0.258,-1.01,{"date":1227,"open":1228,"high":873,"low":801,"close":1229,"change":1230,"percent_change":1231,"volume":1232,"transactions":9,"vwap":1229},"2026-03-02",25.555,25.557,-0.243,-0.94,7200,{"date":1234,"open":1235,"high":806,"low":922,"close":806,"change":1236,"percent_change":188,"volume":919,"transactions":9,"vwap":806},"2026-02-27",25.68,-0.034,{"date":1238,"open":1235,"high":733,"low":886,"close":1239,"change":1240,"percent_change":1241,"volume":1242,"transactions":9,"vwap":1239},"2026-02-26",25.834,0.204,0.8,6700,{"date":1244,"open":1245,"high":886,"low":1002,"close":886,"change":1246,"percent_change":1247,"volume":1248,"transactions":9,"vwap":886},"2026-02-25",25.49,0.105,0.41,3400,{"date":1250,"open":1251,"high":813,"low":1251,"close":1252,"change":1171,"percent_change":1253,"volume":1165,"transactions":9,"vwap":1252},"2026-02-24",25.36,25.525,0.69,{"date":1255,"open":867,"high":867,"low":776,"close":1256,"change":790,"percent_change":1257,"volume":919,"transactions":9,"vwap":1256},"2026-02-23",25.35,-1.55,{"date":1259,"open":802,"high":775,"low":1260,"close":775,"change":1261,"percent_change":146,"volume":1082,"transactions":9,"vwap":775},"2026-02-20",25.58,0.098,{"date":1263,"open":801,"high":1264,"low":998,"close":1264,"change":1265,"percent_change":1266,"volume":687,"transactions":9,"vwap":1264},"2026-02-19",25.652,-0.098,-0.38,{"date":1268,"open":860,"high":853,"low":788,"close":775,"change":1269,"percent_change":1270,"volume":687,"transactions":9,"vwap":775},"2026-02-18",0.178,0.7,{"date":1272,"open":1273,"high":1260,"low":749,"close":1274,"change":1275,"percent_change":1121,"volume":1276,"transactions":9,"vwap":1274},"2026-02-17",25.474,25.572,-0.221,7500,{"date":1278,"open":783,"high":1279,"low":1280,"close":1280,"change":1281,"percent_change":993,"volume":1282,"transactions":9,"vwap":1280},"2026-02-13",25.95,25.793,-0.019,8700,{"date":1284,"open":1285,"high":1285,"low":743,"close":1286,"change":1287,"percent_change":1288,"volume":791,"transactions":9,"vwap":1286},"2026-02-12",26.12,25.812,-0.413,-1.57,{"date":1290,"open":703,"high":712,"low":682,"close":1291,"change":1292,"percent_change":188,"volume":870,"transactions":9,"vwap":1291},"2026-02-11",26.225,-0.035,{"date":1294,"open":1295,"high":1296,"low":1297,"close":1298,"change":1299,"percent_change":902,"volume":1300,"transactions":9,"vwap":1298},"2026-02-10",26.37,26.395,26.25,26.26,-0.115,16900,{"date":1302,"open":704,"high":704,"low":684,"close":1303,"change":938,"percent_change":1304,"volume":1218,"transactions":9,"vwap":1303},"2026-02-09",26.375,-0.19,{"date":1306,"open":1307,"high":1308,"low":1307,"close":1308,"change":1309,"percent_change":1310,"volume":1311,"transactions":9,"vwap":1308},"2026-02-06",26.27,26.426,0.367,1.41,2200,{"date":1313,"open":1307,"high":1307,"low":1314,"close":1315,"change":1316,"percent_change":1317,"volume":929,"transactions":9,"vwap":1315},"2026-02-05",26.049999,26.059,-0.521,-1.96,{"date":1319,"open":1320,"high":1321,"low":704,"close":186,"change":404,"percent_change":1322,"volume":1323,"transactions":9,"vwap":186},"2026-02-04",26.56,26.59,1.37,5000,{"date":1325,"open":620,"high":620,"low":602,"close":1326,"change":1074,"percent_change":1327,"volume":913,"transactions":9,"vwap":1326},"2026-02-03",26.22,-1.13,{"date":1329,"open":1330,"high":593,"low":1330,"close":668,"change":1331,"percent_change":430,"volume":791,"transactions":9,"vwap":668},"2026-02-02",26.45,0.097,{"date":1333,"open":713,"high":1334,"low":1298,"close":1334,"change":1335,"percent_change":1151,"volume":1336,"transactions":9,"vwap":1334},"2026-01-30",26.423,-0.067,12800,{"date":1338,"open":1295,"high":1339,"low":1340,"close":1341,"change":1342,"percent_change":1343,"volume":870,"transactions":9,"vwap":1341},"2026-01-29",26.529,26.36,26.49,0.037,0.14,{"date":1345,"open":1321,"high":1321,"low":1330,"close":1346,"change":1347,"percent_change":378,"volume":844,"transactions":9,"vwap":1346},"2026-01-28",26.453,-0.121,{"date":1349,"open":668,"high":1350,"low":697,"close":1350,"change":968,"percent_change":1151,"volume":172,"transactions":9,"vwap":1350},"2026-01-27",26.574,{"date":1352,"open":1353,"high":1354,"low":1355,"close":1356,"change":1357,"percent_change":1358,"volume":1359,"transactions":9,"vwap":1356},"2026-01-26",26.645,26.68,26.61,26.64,0.112,0.42,15000,{"date":1361,"open":592,"high":1362,"low":1363,"close":1364,"change":1365,"percent_change":1366,"volume":1367,"transactions":9,"vwap":1364},"2026-01-23",26.55,26.5,26.528,-0.037,-0.14,12500,{"date":1369,"open":593,"high":186,"low":593,"close":1370,"change":1371,"percent_change":797,"volume":878,"transactions":9,"vwap":1370},"2026-01-22",26.565,0.168,{"date":1373,"open":1374,"high":1375,"low":1376,"close":1377,"change":1378,"percent_change":1379,"volume":1311,"transactions":9,"vwap":1377},"2026-01-21",26.275,26.4,26.245,26.397,0.387,1.49,{"date":1381,"open":1382,"high":1383,"low":1384,"close":1385,"change":1386,"percent_change":1387,"volume":791,"transactions":9,"vwap":1385},"2026-01-20",26.16,26.18,25.99,26.01,-0.574,-2.16,{"date":1389,"open":1390,"high":1390,"low":1390,"close":1390,"change":1391,"percent_change":934,"volume":1089,"transactions":9,"vwap":1390},"2026-01-16",26.584,-0.093,{"date":1393,"open":560,"high":19,"low":1394,"close":1394,"change":1395,"percent_change":126,"volume":1396,"transactions":9,"vwap":1394},"2026-01-15",26.677,0.107,5200,{"date":1398,"open":1399,"high":652,"low":1399,"close":652,"change":535,"percent_change":797,"volume":1400,"transactions":9,"vwap":652},"2026-01-14",26.41,9400,{"date":1402,"open":1375,"high":594,"low":1295,"close":1375,"change":1403,"percent_change":1404,"volume":1405,"transactions":9,"vwap":1375},"2026-01-13",-0.023,-0.09,5300,{"date":1407,"open":1408,"high":1334,"low":1408,"close":1334,"change":1409,"percent_change":1410,"volume":730,"transactions":9,"vwap":1334},"2026-01-12",26.34,0.003,0.01,{"date":1412,"open":713,"high":713,"low":675,"close":713,"change":1413,"percent_change":1247,"volume":1311,"transactions":9,"vwap":713},"2026-01-09",0.108,{"date":1415,"open":602,"high":1340,"low":602,"close":1416,"change":1417,"percent_change":1418,"volume":1419,"transactions":9,"vwap":1416},"2026-01-08",26.312,0.369,1.42,20800,{"date":1421,"open":949,"high":949,"low":1422,"close":1422,"change":1423,"percent_change":1424,"volume":810,"transactions":9,"vwap":1422},"2026-01-07",25.943,-0.201,-0.77,{"date":1426,"open":1427,"high":1427,"low":1428,"close":1428,"change":1429,"percent_change":65,"volume":810,"transactions":9,"vwap":1428},"2026-01-06",26.15,26.144,0.234,{"date":1431,"open":794,"high":720,"low":794,"close":1432,"change":508,"percent_change":116,"volume":1075,"transactions":9,"vwap":1432},"2026-01-05",25.91,{"date":1434,"open":834,"high":1435,"low":834,"close":1435,"change":1436,"percent_change":485,"volume":929,"transactions":9,"vwap":1435},"2026-01-02",25.62,0.2,{"date":1438,"open":1439,"high":840,"low":749,"close":749,"change":1440,"percent_change":296,"volume":1441,"transactions":9,"vwap":749},"2025-12-31",25.54,-0.226,20100,{"date":1443,"open":802,"high":802,"low":1444,"close":1444,"change":1445,"percent_change":1446,"volume":791,"transactions":9,"vwap":1444},"2025-12-30",25.646,-0.191,-0.74,{"date":1448,"open":961,"high":1449,"low":1450,"close":1450,"change":1451,"percent_change":877,"volume":1452,"transactions":9,"vwap":1450},"2025-12-29",25.884,25.837,-0.133,4300,{"date":1454,"open":728,"high":1455,"low":728,"close":1455,"change":1456,"percent_change":739,"volume":1311,"transactions":9,"vwap":1455},"2025-12-26",25.97,0.061,{"date":1458,"open":733,"high":1422,"low":733,"close":1459,"change":1343,"percent_change":1460,"volume":172,"transactions":9,"vwap":1459},"2025-12-24",25.909,0.54,{"date":1462,"open":859,"high":743,"low":861,"close":1463,"change":1464,"percent_change":994,"volume":985,"transactions":9,"vwap":1463},"2025-12-23",25.769,-0.071,{"date":1466,"open":743,"high":1467,"low":743,"close":1467,"change":739,"percent_change":740,"volume":1468,"transactions":9,"vwap":1467},"2025-12-22",25.84,3200,{"date":1470,"open":1260,"high":847,"low":1260,"close":898,"change":1471,"percent_change":151,"volume":1472,"transactions":9,"vwap":898},"2025-12-19",0.09,8000,{"date":1474,"open":1475,"high":1235,"low":819,"close":998,"change":1476,"percent_change":522,"volume":1477,"transactions":9,"vwap":998},"2025-12-18",25.679,-0.041,4100,{"date":1479,"open":1435,"high":847,"low":801,"close":1480,"change":1481,"percent_change":1482,"volume":1483,"transactions":9,"vwap":1480},"2025-12-17",25.551,-0.021,-0.08,2000,{"date":1485,"open":922,"high":922,"low":744,"close":1274,"change":1486,"percent_change":1487,"volume":878,"transactions":9,"vwap":1274},"2025-12-16",-0.168,-0.65,{"date":1489,"open":873,"high":788,"low":873,"close":788,"change":106,"percent_change":224,"volume":1218,"transactions":9,"vwap":788},"2025-12-15",{"date":1491,"open":802,"high":802,"low":1260,"close":1235,"change":1492,"percent_change":1493,"volume":1494,"transactions":9,"vwap":1235},"2025-12-12",0.019,0.07,11100,{"date":1496,"open":1497,"high":1498,"low":886,"close":1499,"change":1500,"percent_change":1501,"volume":1311,"transactions":9,"vwap":1499},"2025-12-11",25.651,25.678,25.661,0.233,0.92,{"date":1503,"open":1027,"high":1504,"low":1027,"close":1504,"change":1505,"percent_change":1506,"volume":844,"transactions":9,"vwap":1504},"2025-12-10",25.428,0.349,1.39,{"date":1508,"open":1509,"high":1509,"low":1510,"close":1510,"change":1511,"percent_change":1512,"volume":679,"transactions":9,"vwap":1510},"2025-12-09",25.2,25.079,-0.118,-0.47,{"date":1514,"open":769,"high":1515,"low":1516,"close":1516,"change":1230,"percent_change":1517,"volume":1218,"transactions":9,"vwap":1516},"2025-12-08",25.286,25.197,-0.96,{"date":1519,"open":909,"high":801,"low":1002,"close":1002,"change":1520,"percent_change":1005,"volume":779,"transactions":9,"vwap":1002},"2025-12-05",0.13,{"date":1522,"open":1523,"high":776,"low":1523,"close":776,"change":669,"percent_change":141,"volume":864,"transactions":9,"vwap":776},"2025-12-04",25.19,{"date":1525,"open":1027,"high":1526,"low":1027,"close":1526,"change":1269,"percent_change":957,"volume":1089,"transactions":9,"vwap":1526},"2025-12-03",25.229,{"date":1528,"open":1529,"high":1530,"low":1531,"close":1532,"change":1107,"percent_change":111,"volume":752,"transactions":9,"vwap":1532},"2025-12-02",25.041,25.059999,25.039,25.051001,{"date":1534,"open":1535,"high":1535,"low":1536,"close":1536,"change":1194,"percent_change":1011,"volume":730,"transactions":9,"vwap":1536},"2025-12-01",25.174,25.054001,{"date":1538,"open":1539,"high":1539,"low":1539,"close":1539,"change":1540,"percent_change":1541,"volume":826,"transactions":9,"vwap":1539},"2025-11-28",25.188,0.118,0.47,{"date":1543,"open":1221,"high":1544,"low":1058,"close":1545,"change":1546,"percent_change":1547,"volume":1548,"transactions":9,"vwap":1545},"2025-11-26",25.09,25.07,0.15,0.6,2300,{"date":1550,"open":1551,"high":1552,"low":1551,"close":1552,"change":1553,"percent_change":1554,"volume":878,"transactions":9,"vwap":1552},"2025-11-25",24.65,24.92,0.512,2.1,{"date":1556,"open":1557,"high":1558,"low":1559,"close":1560,"change":1561,"percent_change":141,"volume":1562,"transactions":9,"vwap":1560},"2025-11-24",24.386,24.46,24.346,24.408,0.078,5700,{"date":1564,"open":1565,"high":1566,"low":1567,"close":1568,"change":1569,"percent_change":1570,"volume":779,"transactions":9,"vwap":1568},"2025-11-21",24.01,24.368,23.978,24.33,0.475,1.99,{"date":1572,"open":1573,"high":1169,"low":1574,"close":1574,"change":1575,"percent_change":945,"volume":1576,"transactions":9,"vwap":1574},"2025-11-20",24.257,23.855,-0.162,3000,{"date":1578,"open":1078,"high":1078,"low":1579,"close":1580,"change":1581,"percent_change":323,"volume":1188,"transactions":9,"vwap":1580},"2025-11-19",23.96,24.017,-0.094,{"date":1583,"open":1584,"high":1585,"low":1584,"close":1585,"change":1586,"percent_change":699,"volume":725,"transactions":9,"vwap":1585},"2025-11-18",23.99,24.111,0.051,{"date":1588,"open":1589,"high":1590,"low":1589,"close":1590,"change":1591,"percent_change":1205,"volume":985,"transactions":9,"vwap":1590},"2025-11-17",24.040001,24.059999,-0.273,{"date":1593,"open":1169,"high":1594,"low":1169,"close":1595,"change":1596,"percent_change":332,"volume":1597,"transactions":9,"vwap":1595},"2025-11-14",24.42,24.333,-0.142,3100,{"date":1599,"open":1600,"high":1601,"low":1602,"close":1602,"change":1603,"percent_change":1604,"volume":693,"transactions":9,"vwap":1602},"2025-11-13",24.634,24.641,24.475,-0.197,-0.8,{"date":1606,"open":1046,"high":1046,"low":1607,"close":1607,"change":1608,"percent_change":855,"volume":878,"transactions":9,"vwap":1607},"2025-11-12",24.672,0.024,{"date":1610,"open":1611,"high":1551,"low":1611,"close":1612,"change":1613,"percent_change":724,"volume":1614,"transactions":9,"vwap":1612},"2025-11-11",24.45,24.648,0.262,700,{"date":1616,"open":1617,"high":1594,"low":1618,"close":1557,"change":1004,"percent_change":1619,"volume":172,"transactions":9,"vwap":1557},"2025-11-10",24.25,24.22,0.53,{"date":1621,"open":1584,"high":1071,"low":1579,"close":1622,"change":1623,"percent_change":313,"volume":1282,"transactions":9,"vwap":1622},"2025-11-07",24.258,0.235,{"date":1625,"open":1125,"high":1125,"low":1626,"close":1626,"change":1627,"percent_change":215,"volume":1035,"transactions":9,"vwap":1626},"2025-11-06",24.023001,-0.211,{"date":1629,"open":1630,"high":1631,"low":1630,"close":1632,"change":1546,"percent_change":536,"volume":1633,"transactions":9,"vwap":1632},"2025-11-05",24.07,24.27,24.234,39800,{"date":1635,"open":1565,"high":1636,"low":1565,"close":1637,"change":1638,"percent_change":1639,"volume":1640,"transactions":9,"vwap":1637},"2025-11-04",24.11,24.084,-0.17,-0.7,20400,{"date":1642,"open":1630,"high":1643,"low":1149,"close":1644,"change":1645,"percent_change":1304,"volume":1646,"transactions":9,"vwap":1644},"2025-11-03",24.28,24.254,-0.045,20700,{"date":1648,"open":1649,"high":1650,"low":1651,"close":1652,"change":1653,"percent_change":494,"volume":1654,"transactions":9,"vwap":1652},"2025-10-31",24.232,24.34,24.19,24.299,0.009,32800,{"date":1656,"open":1657,"high":1657,"low":1643,"close":1181,"change":1482,"percent_change":386,"volume":1658,"transactions":9,"vwap":1181},"2025-10-30",24.49,20500,{"date":1660,"open":1661,"high":1186,"low":1662,"close":1662,"change":1663,"percent_change":1664,"volume":1665,"transactions":9,"vwap":1662},"2025-10-29",24.57,24.37,-0.794,-3.16,61900,{"date":1667,"open":1523,"high":1668,"low":1669,"close":1669,"change":1670,"percent_change":349,"volume":1671,"transactions":9,"vwap":1669},"2025-10-28",25.34,25.164,-0.154,26800,{"date":1673,"open":1209,"high":1668,"low":1674,"close":1674,"change":1675,"percent_change":508,"volume":1676,"transactions":9,"vwap":1674},"2025-10-27",25.318,0.072,18900,{"date":1678,"open":1256,"high":1256,"low":1679,"close":1680,"change":106,"percent_change":739,"volume":1681,"transactions":9,"vwap":1680},"2025-10-24",25.233,25.246,24800,{"date":1683,"open":1026,"high":1684,"low":1211,"close":1685,"change":1686,"percent_change":1164,"volume":1687,"transactions":9,"vwap":1685},"2025-10-23",25.25,25.186,0.125,21900,{"date":1689,"open":762,"high":762,"low":1690,"close":1690,"change":1691,"percent_change":984,"volume":1692,"transactions":9,"vwap":1690},"2025-10-22",25.061001,-0.024,18500,{"date":1694,"open":1695,"high":1696,"low":1697,"close":1696,"change":423,"percent_change":423,"volume":1698,"transactions":9,"vwap":1696},"2025-10-21",24.921,25.084999,24.91,22400,{"date":1700,"open":1701,"high":1702,"low":64,"close":1696,"change":1703,"percent_change":1704,"volume":1705,"transactions":9,"vwap":1696},"2025-10-20",25.030001,25.12,0.325,1.31,27200,{"date":1707,"open":1708,"high":1709,"low":1708,"close":1709,"change":1710,"percent_change":516,"volume":1711,"transactions":9,"vwap":1709},"2025-10-17",24.69,24.76,0.142,19700,{"date":1713,"open":1714,"high":1714,"low":1715,"close":1715,"change":1716,"percent_change":1717,"volume":1718,"transactions":9,"vwap":1715},"2025-10-16",24.95,24.618,-0.315,-1.26,20200,{"date":1720,"open":1701,"high":1701,"low":1065,"close":1721,"change":1722,"percent_change":1410,"volume":1723,"transactions":9,"vwap":1721},"2025-10-15",24.933,0.002,18300,{"date":1725,"open":1726,"high":1221,"low":1726,"close":1727,"change":1728,"percent_change":44,"volume":1729,"transactions":9,"vwap":1727},"2025-10-14",24.9,24.931,0.246,19100,{"date":1731,"open":1732,"high":1708,"low":1160,"close":1733,"change":1734,"percent_change":1619,"volume":1735,"transactions":9,"vwap":1733},"2025-10-13",24.66,24.685,0.129,30000,{"date":1737,"open":1738,"high":1738,"low":1739,"close":1739,"change":1740,"percent_change":1741,"volume":1742,"transactions":9,"vwap":1739},"2025-10-10",25.049999,24.556,-0.43,-1.72,19500,{"date":1744,"open":1745,"high":64,"low":1745,"close":1746,"change":1747,"percent_change":501,"volume":1748,"transactions":9,"vwap":1746},"2025-10-09",24.985,24.986,-0.077,18400,{"date":1750,"open":64,"high":1751,"low":64,"close":1752,"change":1753,"percent_change":1754,"volume":1755,"transactions":9,"vwap":1752},"2025-10-08",25.14,25.063,0.039,0.16,14400,{"date":1757,"open":1702,"high":1702,"low":1758,"close":1758,"change":1759,"percent_change":1760,"volume":810,"transactions":9,"vwap":1758},"2025-10-07",25.024,-0.172,-0.68,{"date":1762,"open":1509,"high":1509,"low":1763,"close":1763,"change":1764,"percent_change":1638,"volume":1614,"transactions":9,"vwap":1763},"2025-10-06",25.196,-0.044,{"date":1766,"open":1767,"high":1768,"low":1769,"close":1769,"change":1770,"percent_change":1520,"volume":1771,"transactions":9,"vwap":1769},"2025-10-03",25.27,25.33,25.24,0.032,12200,{"date":1773,"open":1774,"high":1774,"low":1774,"close":1774,"change":1775,"percent_change":121,"volume":1089,"transactions":9,"vwap":1774},"2025-10-02",25.208,0.062,{"date":1777,"open":1751,"high":1778,"low":1751,"close":1778,"change":1675,"percent_change":508,"volume":1405,"transactions":9,"vwap":1778},"2025-10-01",25.146,{"date":1780,"open":1531,"high":1781,"low":1531,"close":1781,"change":1782,"percent_change":251,"volume":1548,"transactions":9,"vwap":1781},"2025-09-30",25.073999,-0.054,{"date":1784,"open":1785,"high":1785,"low":1785,"close":1785,"change":1786,"percent_change":699,"volume":423,"transactions":9,"vwap":1785},"2025-09-29",25.128,0.052,{"date":1788,"open":1789,"high":1789,"low":1789,"close":1789,"change":1790,"percent_change":686,"volume":423,"transactions":9,"vwap":1789},"2025-09-26",25.076,0.146,{"date":1792,"open":1793,"high":1793,"low":1793,"close":1793,"change":1794,"percent_change":1795,"volume":826,"transactions":9,"vwap":1793},"2025-09-25",24.93,-0.196,-0.78,{"date":1797,"open":1702,"high":1751,"low":1702,"close":1798,"change":1799,"percent_change":1800,"volume":1029,"transactions":9,"vwap":1798},"2025-09-24",25.126,0.012,0.05,{"date":1802,"open":776,"high":776,"low":1803,"close":1803,"change":1804,"percent_change":1805,"volume":826,"transactions":9,"vwap":1803},"2025-09-23",25.114,-0.028,-0.11,{"date":1807,"open":1032,"high":1808,"low":1032,"close":1808,"change":1809,"percent_change":1805,"volume":172,"transactions":9,"vwap":1808},"2025-09-22",25.142,-0.027,{"date":1811,"open":1685,"high":1685,"low":1702,"close":1812,"change":1096,"percent_change":233,"volume":687,"transactions":9,"vwap":1812},"2025-09-19",25.169,{"date":1814,"open":757,"high":757,"low":1032,"close":1815,"change":855,"percent_change":126,"volume":1548,"transactions":9,"vwap":1815},"2025-09-18",25.178,{"date":1817,"open":1696,"high":1025,"low":1714,"close":1818,"change":1342,"percent_change":1546,"volume":1819,"transactions":9,"vwap":1818},"2025-09-17",25.077999,10000,{"date":1821,"open":1039,"high":1039,"low":1038,"close":1529,"change":1822,"percent_change":1471,"volume":864,"transactions":9,"vwap":1529},"2025-09-16",0.0213,{"date":1824,"open":1825,"high":1825,"low":1825,"close":1825,"change":1826,"percent_change":1827,"volume":423,"transactions":9,"vwap":1825},"2025-09-15",25.019699,0.0197,0.08,{"date":177,"open":64,"high":64,"low":64,"close":64,"change":423,"percent_change":423,"volume":423,"transactions":9,"vwap":64}]