[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-DIVP":3,"homepage-market-summary":28,"stock-historical-DIVP":170},{"ticker":4,"date":5,"profile":6,"dividend":12,"quote":16},"DIVP","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},"Cullen Enhanced Equity Income ETF","NYSE Arca",null,"ETF",true,{"dividend_yield":13,"annual_dividend":14,"frequency":15,"next_ex_date":9},8.6315,2.2416,"Monthly",{"close":17,"open":18,"high":18,"low":17,"prev_close":19,"change":20,"percent_change":21,"volume":22,"transactions":9,"vwap":9,"high_52w":23,"low_52w":24,"avg_volume_52w":25,"range_52w_percent":26,"record_count":27},25.97,26.04,25.9097,0.0603,0.23,1163.038484,28.12,24.11,10521.535637920319,46.4,646,{"status":29,"indices":30,"watchlist":74,"sectors":96,"benchmarks":152},"success",[31,38,45,52,59,66],{"symbol":32,"name":33,"price":34,"change":35,"pct_change":36,"is_up":11,"sparkline":37,"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":39,"name":40,"price":41,"change":42,"pct_change":43,"is_up":11,"sparkline":44,"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":46,"name":47,"price":48,"change":49,"pct_change":50,"is_up":11,"sparkline":51,"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":53,"name":54,"price":55,"change":56,"pct_change":57,"is_up":11,"sparkline":58,"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":60,"name":61,"price":62,"change":63,"pct_change":64,"is_up":11,"sparkline":65,"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":67,"name":68,"price":69,"change":70,"pct_change":71,"is_up":72,"sparkline":73,"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",[75,82,89],{"symbol":76,"name":77,"price":78,"change":79,"pct_change":80,"is_up":11,"sparkline":81,"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":83,"name":84,"price":85,"change":86,"pct_change":87,"is_up":11,"sparkline":88,"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":90,"name":91,"price":92,"change":93,"pct_change":94,"is_up":11,"sparkline":95,"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",[97,102,107,112,117,122,127,132,137,142,147],{"name":98,"etf":99,"change":100,"price":101,"is_up":11},"Technology","XLK",1.01,199.81,{"name":103,"etf":104,"change":105,"price":106,"is_up":11},"Financials","XLF",0.06,53.49,{"name":108,"etf":109,"change":110,"price":111,"is_up":72},"Healthcare","XLV",-0.01,166.18,{"name":113,"etf":114,"change":115,"price":116,"is_up":11},"Consumer Cycl","XLY",1.13,110.04,{"name":118,"etf":119,"change":120,"price":121,"is_up":11},"Consumer Staples","XLP",0.25,80.53,{"name":123,"etf":124,"change":125,"price":126,"is_up":11},"Energy","XLE",0.4,62.95,{"name":128,"etf":129,"change":130,"price":131,"is_up":11},"Industrials","XLI",0.78,169.95,{"name":133,"etf":134,"change":135,"price":136,"is_up":11},"Materials","XLB",0.66,48.86,{"name":138,"etf":139,"change":140,"price":141,"is_up":11},"Real Estate","XLRE",0.32,40.81,{"name":143,"etf":144,"change":145,"price":146,"is_up":11},"Utilities","XLU",0.38,39.83,{"name":148,"etf":149,"change":150,"price":151,"is_up":11},"Comm Services","XLC",0.35,110.32,[153,158,162,166],{"ticker":154,"name":155,"price":156,"change":157,"is_up":11},"SPY","SPDR S&P 500 ETF",769.64,0.74,{"ticker":159,"name":160,"price":161,"change":87,"is_up":11},"QQQ","Invesco QQQ Trust",749.58,{"ticker":163,"name":164,"price":165,"change":50,"is_up":11},"DIA","SPDR Dow Jones ETF",511.1,{"ticker":167,"name":168,"price":169,"change":64,"is_up":11},"IWM","iShares Russell 2000",281.52,{"ticker":4,"total_count":171,"page":43,"page_size":172,"total_pages":43,"summary":173,"data":178},365,1000,{"period_high":23,"period_low":24,"average_volume":174,"total_volume":175,"period_return":176,"latest_close":17,"start_date":177,"end_date":5},10073,3676505.445118,6.59,"2025-04-22",[179,182,191,202,211,222,232,241,251,259,269,279,290,300,310,320,330,340,349,359,369,378,387,398,407,417,426,435,443,452,460,469,477,488,496,504,513,523,531,539,548,554,563,572,581,586,595,604,613,621,629,636,642,650,657,666,676,685,694,702,709,716,722,730,737,742,749,756,761,767,774,782,788,794,801,810,816,823,829,836,842,848,855,859,864,870,877,885,893,900,905,911,917,925,933,939,946,952,959,967,971,979,984,992,996,1002,1009,1017,1025,1033,1038,1045,1050,1055,1061,1067,1074,1078,1084,1088,1093,1100,1105,1109,1115,1121,1128,1136,1142,1149,1157,1162,1167,1172,1176,1182,1190,1195,1201,1205,1211,1217,1223,1229,1234,1240,1245,1253,1257,1264,1268,1274,1279,1284,1290,1296,1300,1305,1308,1313,1318,1324,1330,1334,1337,1342,1349,1354,1358,1363,1368,1372,1378,1384,1389,1395,1401,1407,1415,1419,1424,1431,1440,1447,1451,1455,1462,1466,1472,1479,1483,1489,1493,1499,1504,1510,1515,1520,1524,1529,1533,1537,1543,1547,1554,1560,1569,1575,1583,1590,1598,1604,1610,1616,1623,1629,1635,1642,1648,1655,1661,1668,1674,1681,1687,1693,1700,1707,1715,1722,1728,1731,1737,1744,1748,1753,1759,1763,1766,1771,1778,1784,1789,1794,1800,1807,1814,1820,1826,1829,1835,1839,1844,1850,1855,1858,1862,1869,1873,1880,1885,1890,1895,1901,1905,1909,1914,1919,1924,1928,1934,1940,1944,1951,1954,1959,1964,1969,1974,1978,1980,1985,1989,1992,1996,2003,2006,2010,2015,2018,2025,2029,2031,2036,2041,2046,2051,2056,2060,2064,2068,2073,2077,2084,2089,2092,2096,2098,2102,2106,2109,2114,2117,2119,2123,2128,2131,2136,2142,2147,2154,2159,2164,2170,2175,2180,2184,2187,2192,2195,2200,2205,2209,2211,2214,2220,2226,2230,2234,2237,2242,2248,2252,2257,2263,2266,2271,2274,2281,2286,2290,2295,2299,2304,2309,2312,2316,2320,2323,2329,2333,2339,2345,2348,2353],{"date":5,"open":18,"high":18,"low":17,"close":17,"change":20,"percent_change":21,"volume":22,"transactions":180,"vwap":181},35,25.9865,{"date":183,"open":184,"high":184,"low":185,"close":19,"change":186,"percent_change":187,"volume":188,"transactions":189,"vwap":190},"2026-10-01",25.965911,25.825,-0.1154,-0.44,5687.3502,83,25.8767,{"date":192,"open":193,"high":194,"low":195,"close":196,"change":197,"percent_change":198,"volume":199,"transactions":200,"vwap":201},"2026-09-30",26.13,26.18,26.01,26.0251,-0.1549,-0.59,8666.1482,151,26.1411,{"date":203,"open":204,"high":205,"low":204,"close":194,"change":206,"percent_change":207,"volume":208,"transactions":209,"vwap":210},"2026-09-29",26.11,26.24,-0.3046,-1.15,4243.9502,63,26.1631,{"date":212,"open":213,"high":214,"low":215,"close":216,"change":217,"percent_change":218,"volume":219,"transactions":220,"vwap":221},"2026-09-28",26.525,26.65,26.47,26.4846,-0.2161,-0.81,10306.3272,97,26.5331,{"date":223,"open":224,"high":225,"low":224,"close":226,"change":227,"percent_change":228,"volume":229,"transactions":230,"vwap":231},"2026-09-25",26.53,26.75,26.7007,0.1134,0.43,33088.9872,194,26.6523,{"date":233,"open":234,"high":234,"low":235,"close":235,"change":236,"percent_change":237,"volume":238,"transactions":239,"vwap":240},"2026-09-24",26.74,26.5873,-0.1228,-0.46,4746.6923,90,26.6423,{"date":242,"open":243,"high":244,"low":245,"close":245,"change":246,"percent_change":247,"volume":248,"transactions":249,"vwap":250},"2026-09-23",26.82,26.88,26.7101,-0.1099,-0.41,4298.9872,54,26.8201,{"date":252,"open":253,"high":253,"low":243,"close":243,"change":254,"percent_change":255,"volume":256,"transactions":257,"vwap":258},"2026-09-22",26.92,-0.0667,-0.25,8190.32,181,26.855,{"date":260,"open":261,"high":261,"low":262,"close":263,"change":264,"percent_change":265,"volume":266,"transactions":267,"vwap":268},"2026-09-21",27,26.845,26.8867,0.0026,0.01,10884.474,66,26.9186,{"date":270,"open":271,"high":272,"low":244,"close":273,"change":274,"percent_change":275,"volume":276,"transactions":277,"vwap":278},"2026-09-18",26.965,27.07,26.8841,-0.2421,-0.89,19668.32,154,26.9618,{"date":280,"open":281,"high":282,"low":283,"close":284,"change":285,"percent_change":286,"volume":287,"transactions":288,"vwap":289},"2026-09-17",27.21,27.27,27.095,27.1262,0.0117,0.04,8195.356,87,27.187,{"date":291,"open":292,"high":292,"low":293,"close":294,"change":295,"percent_change":296,"volume":297,"transactions":298,"vwap":299},"2026-09-16",27.4,26.99,27.1145,-0.3866,-1.41,9725.489,86,27.1989,{"date":301,"open":302,"high":303,"low":302,"close":304,"change":305,"percent_change":306,"volume":307,"transactions":308,"vwap":309},"2026-09-15",27.42,27.545,27.5011,-0.0129,-0.05,2080.0478,45,27.5165,{"date":311,"open":312,"high":312,"low":313,"close":314,"change":315,"percent_change":316,"volume":317,"transactions":318,"vwap":319},"2026-09-14",27.55,27.47,27.514,0.1638,0.6,2734.0478,47,27.5066,{"date":321,"open":322,"high":323,"low":324,"close":325,"change":326,"percent_change":145,"volume":327,"transactions":328,"vwap":329},"2026-09-11",27.36,27.37,27.295,27.3502,0.1045,6986.8929,70,27.341,{"date":331,"open":332,"high":332,"low":333,"close":334,"change":335,"percent_change":336,"volume":337,"transactions":338,"vwap":339},"2026-09-10",27.325,27.225,27.2457,-0.0724,-0.27,90389.5928,121,27.2916,{"date":341,"open":342,"high":342,"low":343,"close":344,"change":345,"percent_change":247,"volume":346,"transactions":347,"vwap":348},"2026-09-09",27.405,27.25,27.3181,-0.1111,9023.0838,71,27.3285,{"date":350,"open":351,"high":352,"low":353,"close":353,"change":354,"percent_change":355,"volume":356,"transactions":357,"vwap":358},"2026-09-08",27.54,27.57,27.4292,-0.1722,-0.62,11494.0878,82,27.5115,{"date":360,"open":361,"high":362,"low":361,"close":363,"change":364,"percent_change":365,"volume":366,"transactions":367,"vwap":368},"2026-09-04",27.6,27.7699,27.6014,-0.1366,-0.49,8069.1484,50,27.7043,{"date":370,"open":352,"high":371,"low":312,"close":372,"change":373,"percent_change":374,"volume":375,"transactions":376,"vwap":377},"2026-09-03",27.76,27.738,0.1124,0.41,3289.751,79,27.7226,{"date":379,"open":380,"high":381,"low":380,"close":382,"change":383,"percent_change":384,"volume":385,"transactions":180,"vwap":386},"2026-09-02",27.5494,27.7,27.6256,0.1743,0.63,2611.3404,27.6533,{"date":388,"open":389,"high":390,"low":391,"close":392,"change":393,"percent_change":394,"volume":395,"transactions":396,"vwap":397},"2026-09-01",27.59,27.601268,27.45,27.4513,-0.0117,-0.04,9329.116073,93,27.4914,{"date":399,"open":361,"high":361,"low":400,"close":401,"change":402,"percent_change":403,"volume":404,"transactions":405,"vwap":406},"2026-08-31",27.44,27.463,-0.1177,-0.43,4785.3404,55,27.5227,{"date":408,"open":409,"high":409,"low":410,"close":411,"change":412,"percent_change":413,"volume":414,"transactions":415,"vwap":416},"2026-08-28",27.619,27.5,27.5807,-0.1078,-0.39,5851.3404,73,27.5609,{"date":418,"open":419,"high":371,"low":420,"close":421,"change":422,"percent_change":275,"volume":423,"transactions":424,"vwap":425},"2026-08-27",27.675,27.655,27.6885,-0.2477,5683.4214,59,27.7022,{"date":427,"open":428,"high":429,"low":428,"close":430,"change":431,"percent_change":105,"volume":432,"transactions":433,"vwap":434},"2026-08-26",27.919,28.06,27.9362,0.0162,12345.3404,127,27.9784,{"date":436,"open":437,"high":438,"low":439,"close":438,"change":394,"percent_change":440,"volume":441,"transactions":328,"vwap":442},"2026-08-25",27.86,27.92,27.81,-0.14,4891.3404,27.88,{"date":444,"open":445,"high":446,"low":447,"close":446,"change":448,"percent_change":449,"volume":450,"transactions":180,"vwap":451},"2026-08-24",27.935,27.96,27.89,0.05,0.18,2029.3404,27.9105,{"date":453,"open":454,"high":455,"low":437,"close":455,"change":456,"percent_change":457,"volume":458,"transactions":424,"vwap":459},"2026-08-21",27.875,27.91,0.1072,0.39,4925.3404,27.8762,{"date":461,"open":462,"high":462,"low":463,"close":463,"change":464,"percent_change":465,"volume":466,"transactions":467,"vwap":468},"2026-08-20",27.87,27.8028,-0.0459,-0.16,4493.6584,31,27.871,{"date":470,"open":471,"high":446,"low":472,"close":473,"change":474,"percent_change":457,"volume":475,"transactions":467,"vwap":476},"2026-08-19",27.94,27.83,27.8487,0.1093,1747.6514,27.8938,{"date":478,"open":479,"high":480,"low":481,"close":482,"change":483,"percent_change":484,"volume":485,"transactions":486,"vwap":487},"2026-08-18",27.79,27.865,27.67,27.7394,0.0932,0.34,9515.8255,61,27.7492,{"date":489,"open":490,"high":490,"low":361,"close":491,"change":492,"percent_change":493,"volume":494,"transactions":415,"vwap":495},"2026-08-17",27.73,27.6462,-0.1804,-0.65,5923.0194,27.6919,{"date":497,"open":498,"high":442,"low":499,"close":499,"change":500,"percent_change":501,"volume":502,"transactions":308,"vwap":503},"2026-08-14",27.84,27.8266,0.0661,0.24,2571.3404,27.8575,{"date":505,"open":410,"high":506,"low":410,"close":507,"change":508,"percent_change":509,"volume":510,"transactions":511,"vwap":512},"2026-08-13",27.8,27.7605,0.1223,0.44,1370.7934,32,27.6705,{"date":514,"open":515,"high":516,"low":515,"close":517,"change":518,"percent_change":519,"volume":520,"transactions":521,"vwap":522},"2026-08-12",27.48,27.64,27.6382,0.0811,0.29,3498.3404,44,27.5798,{"date":524,"open":525,"high":526,"low":525,"close":527,"change":528,"percent_change":105,"volume":529,"transactions":180,"vwap":530},"2026-08-11",27.53,27.585,27.5571,0.0171,1055.3404,27.5655,{"date":532,"open":533,"high":351,"low":534,"close":351,"change":535,"percent_change":105,"volume":536,"transactions":537,"vwap":538},"2026-08-10",27.46,27.445399,0.0174,6631.3404,68,27.5179,{"date":540,"open":533,"high":312,"low":541,"close":542,"change":543,"percent_change":544,"volume":545,"transactions":546,"vwap":547},"2026-08-07",27.457307,27.5226,0.2067,0.76,14185.6834,57,27.4963,{"date":549,"open":391,"high":391,"low":550,"close":550,"change":465,"percent_change":551,"volume":552,"transactions":180,"vwap":553},"2026-08-06",27.3159,-0.58,3417.0016,27.3902,{"date":555,"open":303,"high":556,"low":557,"close":557,"change":558,"percent_change":559,"volume":560,"transactions":561,"vwap":562},"2026-08-05",27.58,27.4759,-0.1588,-0.57,9053.7234,56,27.4942,{"date":564,"open":565,"high":566,"low":565,"close":567,"change":568,"percent_change":569,"volume":570,"transactions":328,"vwap":571},"2026-08-04",27.2715,27.71,27.6347,0.1612,0.59,5169.066391,27.5985,{"date":573,"open":352,"high":352,"low":574,"close":575,"change":576,"percent_change":577,"volume":578,"transactions":579,"vwap":580},"2026-08-03",27.34,27.4735,0.0735,0.27,13351.4329,75,27.3666,{"date":582,"open":323,"high":400,"low":343,"close":292,"change":583,"percent_change":583,"volume":584,"transactions":338,"vwap":585},"2026-07-31",0,5665.5052,27.3795,{"date":587,"open":588,"high":292,"low":589,"close":292,"change":590,"percent_change":591,"volume":592,"transactions":593,"vwap":594},"2026-07-30",27.369,27.19,-0.4378,-1.57,8008.10437,81,27.2786,{"date":596,"open":597,"high":598,"low":599,"close":599,"change":600,"percent_change":601,"volume":602,"transactions":467,"vwap":603},"2026-07-29",27.98,27.985,27.8378,-0.1499,-0.54,7545.4692,27.9583,{"date":605,"open":606,"high":23,"low":606,"close":607,"change":608,"percent_change":609,"volume":610,"transactions":611,"vwap":612},"2026-07-28",27.95,27.9877,0.2734,0.99,4970.4692,58,28.0272,{"date":614,"open":439,"high":439,"low":381,"close":615,"change":616,"percent_change":617,"volume":618,"transactions":619,"vwap":620},"2026-07-27",27.7143,0.0043,0.02,2128.4692,38,27.7259,{"date":622,"open":623,"high":566,"low":623,"close":566,"change":624,"percent_change":625,"volume":626,"transactions":627,"vwap":628},"2026-07-24",27.26,0.3222,1.18,3039.5162,36,27.5498,{"date":630,"open":400,"high":631,"low":574,"close":632,"change":633,"percent_change":440,"volume":634,"transactions":415,"vwap":635},"2026-07-23",27.49,27.3878,-0.0387,5442.4692,27.4167,{"date":637,"open":352,"high":352,"low":302,"close":638,"change":639,"percent_change":140,"volume":640,"transactions":209,"vwap":641},"2026-07-22",27.4265,0.0873,7475.4692,27.473,{"date":643,"open":623,"high":644,"low":623,"close":644,"change":645,"percent_change":646,"volume":647,"transactions":648,"vwap":649},"2026-07-21",27.3392,0.1292,0.47,1903.2832,42,27.267,{"date":651,"open":272,"high":652,"low":272,"close":281,"change":653,"percent_change":237,"volume":654,"transactions":655,"vwap":656},"2026-07-20",27.31,-0.1252,10011.7652,77,27.2224,{"date":658,"open":659,"high":660,"low":661,"close":662,"change":663,"percent_change":394,"volume":664,"transactions":619,"vwap":665},"2026-07-17",27.6597,27.66,27.28,27.3352,-0.0101,1064.4692,27.4983,{"date":667,"open":668,"high":669,"low":670,"close":669,"change":671,"percent_change":672,"volume":673,"transactions":674,"vwap":675},"2026-07-16",27.22,27.3453,27.1999,0.4972,1.85,9531.0162,88,27.285,{"date":677,"open":678,"high":293,"low":679,"close":679,"change":680,"percent_change":681,"volume":682,"transactions":683,"vwap":684},"2026-07-15",26.905,26.8481,0.0196,0.07,5171.4692,76,26.9051,{"date":686,"open":687,"high":687,"low":688,"close":689,"change":690,"percent_change":691,"volume":692,"transactions":249,"vwap":693},"2026-07-14",27.04,26.81,26.8285,-0.5397,-1.97,5348.4692,26.8842,{"date":695,"open":292,"high":292,"low":696,"close":697,"change":698,"percent_change":699,"volume":700,"transactions":619,"vwap":701},"2026-07-13",27.345,27.3682,0.1132,0.42,931.2712,27.3637,{"date":703,"open":589,"high":704,"low":589,"close":705,"change":706,"percent_change":707,"volume":708,"transactions":9,"vwap":705},"2026-07-10",27.265,27.255,0.182,0.67,2800,{"date":710,"open":711,"high":589,"low":272,"close":712,"change":713,"percent_change":714,"volume":715,"transactions":9,"vwap":712},"2026-07-09",27.075001,27.073,-0.115,-0.42,6800,{"date":717,"open":705,"high":661,"low":718,"close":718,"change":719,"percent_change":720,"volume":721,"transactions":9,"vwap":718},"2026-07-08",27.188,-0.283,-1.03,1800,{"date":723,"open":724,"high":724,"low":725,"close":726,"change":727,"percent_change":728,"volume":729,"transactions":9,"vwap":726},"2026-07-07",27.56,27.445,27.471,0.216,0.79,1400,{"date":731,"open":732,"high":705,"low":733,"close":705,"change":734,"percent_change":735,"volume":736,"transactions":9,"vwap":705},"2026-07-06",27.23,27.18,-0.095,-0.35,600,{"date":738,"open":272,"high":739,"low":272,"close":739,"change":457,"percent_change":740,"volume":741,"transactions":9,"vwap":739},"2026-07-02",27.35,1.45,21900,{"date":743,"open":253,"high":744,"low":253,"close":745,"change":746,"percent_change":747,"volume":748,"transactions":9,"vwap":745},"2026-07-01",27.059999,26.96,0.09,0.33,6900,{"date":750,"open":751,"high":751,"low":752,"close":752,"change":753,"percent_change":754,"volume":755,"transactions":9,"vwap":752},"2026-06-30",27.2,26.87,-0.254,-0.94,23100,{"date":757,"open":589,"high":589,"low":758,"close":758,"change":759,"percent_change":760,"volume":729,"transactions":9,"vwap":758},"2026-06-29",27.124,-0.226,-0.83,{"date":762,"open":574,"high":763,"low":574,"close":739,"change":764,"percent_change":765,"volume":766,"transactions":9,"vwap":739},"2026-06-26",27.41,0.175,0.64,1700,{"date":768,"open":769,"high":661,"low":769,"close":770,"change":771,"percent_change":772,"volume":773,"transactions":9,"vwap":770},"2026-06-25",27.16,27.175,0.245,0.91,23500,{"date":775,"open":261,"high":776,"low":777,"close":778,"change":779,"percent_change":780,"volume":781,"transactions":9,"vwap":778},"2026-06-24",27.040001,26.85,26.93,0.034,0.13,5600,{"date":783,"open":784,"high":785,"low":784,"close":785,"change":786,"percent_change":87,"volume":787,"transactions":9,"vwap":785},"2026-06-23",26.67,26.896,0.271,5000,{"date":789,"open":790,"high":790,"low":791,"close":791,"change":792,"percent_change":484,"volume":793,"transactions":9,"vwap":791},"2026-06-22",26.68,26.625,0.091,1300,{"date":795,"open":796,"high":796,"low":797,"close":798,"change":799,"percent_change":735,"volume":800,"transactions":9,"vwap":798},"2026-06-18",26.6,26.52,26.534,-0.092,3500,{"date":802,"open":803,"high":804,"low":805,"close":806,"change":807,"percent_change":808,"volume":809,"transactions":9,"vwap":806},"2026-06-17",26.94,27.02,26.62,26.626,-0.385,-1.43,8000,{"date":811,"open":812,"high":812,"low":745,"close":813,"change":814,"percent_change":746,"volume":815,"transactions":9,"vwap":813},"2026-06-16",27.13,27.011,0.024,3600,{"date":817,"open":818,"high":818,"low":819,"close":819,"change":820,"percent_change":821,"volume":822,"transactions":9,"vwap":819},"2026-06-15",27.14,26.987,-0.213,-0.78,3200,{"date":824,"open":825,"high":282,"low":825,"close":751,"change":826,"percent_change":827,"volume":828,"transactions":9,"vwap":751},"2026-06-12",27.11,0.154,0.57,900,{"date":830,"open":831,"high":769,"low":832,"close":833,"change":834,"percent_change":835,"volume":800,"transactions":9,"vwap":833},"2026-06-11",27.01,26.98,27.046,0.246,0.92,{"date":837,"open":832,"high":744,"low":838,"close":838,"change":839,"percent_change":840,"volume":841,"transactions":9,"vwap":838},"2026-06-10",26.8,-0.1,-0.37,15400,{"date":843,"open":844,"high":803,"low":845,"close":846,"change":792,"percent_change":484,"volume":847,"transactions":9,"vwap":846},"2026-06-09",26.89,26.79,26.9,18300,{"date":849,"open":850,"high":851,"low":852,"close":852,"change":853,"percent_change":714,"volume":854,"transactions":9,"vwap":852},"2026-06-08",26.97,27.030001,26.809,-0.113,8300,{"date":856,"open":745,"high":745,"low":857,"close":857,"change":814,"percent_change":746,"volume":858,"transactions":9,"vwap":857},"2026-06-05",26.922,1500,{"date":860,"open":778,"high":272,"low":838,"close":861,"change":862,"percent_change":863,"volume":793,"transactions":9,"vwap":861},"2026-06-04",26.898,0.186,0.7,{"date":865,"open":866,"high":752,"low":866,"close":867,"change":868,"percent_change":413,"volume":869,"transactions":9,"vwap":867},"2026-06-03",26.69,26.712,-0.104,5800,{"date":871,"open":872,"high":752,"low":791,"close":873,"change":874,"percent_change":875,"volume":876,"transactions":9,"vwap":873},"2026-06-02",26.63,26.816,0.217,0.82,4500,{"date":878,"open":879,"high":880,"low":879,"close":881,"change":882,"percent_change":883,"volume":884,"transactions":9,"vwap":881},"2026-06-01",26.55,26.72,26.599,-0.17,-0.64,7900,{"date":886,"open":887,"high":838,"low":888,"close":889,"change":890,"percent_change":891,"volume":892,"transactions":9,"vwap":889},"2026-05-29",26.71,26.695,26.769,0.051,0.19,10800,{"date":894,"open":234,"high":845,"low":895,"close":896,"change":897,"percent_change":898,"volume":899,"transactions":9,"vwap":896},"2026-05-28",26.7,26.718,-0.126,-0.47,700,{"date":901,"open":850,"high":850,"low":902,"close":902,"change":903,"percent_change":904,"volume":828,"transactions":9,"vwap":902},"2026-05-27",26.844,-0.079,-0.29,{"date":906,"open":261,"high":851,"low":244,"close":907,"change":908,"percent_change":909,"volume":910,"transactions":9,"vwap":907},"2026-05-26",26.923,-0.097,-0.36,6600,{"date":912,"open":850,"high":913,"low":778,"close":804,"change":914,"percent_change":915,"volume":916,"transactions":9,"vwap":804},"2026-05-22",27.08,0.281,1.05,34200,{"date":918,"open":919,"high":920,"low":921,"close":920,"change":922,"percent_change":923,"volume":924,"transactions":9,"vwap":920},"2026-05-21",26.375,26.739,26.35,0.295,1.12,1900,{"date":926,"open":927,"high":928,"low":927,"close":929,"change":930,"percent_change":931,"volume":932,"transactions":9,"vwap":929},"2026-05-20",26.43,26.5,26.444,0.074,0.28,2500,{"date":934,"open":935,"high":797,"low":935,"close":936,"change":937,"percent_change":938,"volume":847,"transactions":9,"vwap":936},"2026-05-19",26.26,26.37,0.028,0.11,{"date":940,"open":941,"high":942,"low":941,"close":943,"change":944,"percent_change":945,"volume":715,"transactions":9,"vwap":943},"2026-05-18",26.22,26.36,26.342,0.223,0.85,{"date":947,"open":948,"high":935,"low":949,"close":949,"change":950,"percent_change":559,"volume":951,"transactions":9,"vwap":949},"2026-05-15",26.19,26.119,-0.15,12000,{"date":953,"open":954,"high":954,"low":955,"close":956,"change":957,"percent_change":519,"volume":958,"transactions":9,"vwap":956},"2026-05-14",26.33,26.23,26.269,0.075,1100,{"date":960,"open":961,"high":962,"low":963,"close":964,"change":965,"percent_change":198,"volume":966,"transactions":9,"vwap":964},"2026-05-13",26.219,26.313,26.15,26.194,-0.156,14900,{"date":968,"open":969,"high":970,"low":204,"close":921,"change":930,"percent_change":931,"volume":822,"transactions":9,"vwap":921},"2026-05-12",26.32,26.42,{"date":972,"open":973,"high":973,"low":974,"close":975,"change":976,"percent_change":977,"volume":978,"transactions":9,"vwap":975},"2026-05-11",26.51,26.25,26.276,-0.024,-0.09,3000,{"date":980,"open":215,"high":215,"low":935,"close":981,"change":306,"percent_change":982,"volume":983,"transactions":9,"vwap":981},"2026-05-08",26.3,-0.19,36400,{"date":985,"open":986,"high":987,"low":988,"close":921,"change":989,"percent_change":990,"volume":991,"transactions":9,"vwap":921},"2026-05-07",26.285,26.48,26.2,-0.08,-0.3,101600,{"date":993,"open":994,"high":797,"low":970,"close":927,"change":746,"percent_change":484,"volume":995,"transactions":9,"vwap":927},"2026-05-06",26.46,49500,{"date":997,"open":941,"high":998,"low":988,"close":999,"change":1000,"percent_change":145,"volume":1001,"transactions":9,"vwap":999},"2026-05-05",26.41,26.34,0.1,33100,{"date":1003,"open":1004,"high":1005,"low":988,"close":205,"change":1006,"percent_change":1007,"volume":1008,"transactions":9,"vwap":205},"2026-05-04",26.29,26.4,-0.259,-0.98,36900,{"date":1010,"open":1011,"high":1012,"low":994,"close":1013,"change":1014,"percent_change":1015,"volume":1016,"transactions":9,"vwap":1013},"2026-05-01",26.56,26.59,26.499,-0.074,-0.28,40800,{"date":1018,"open":981,"high":1019,"low":1020,"close":1021,"change":1022,"percent_change":1023,"volume":1024,"transactions":9,"vwap":1021},"2026-04-30",26.58,26.168,26.573,0.455,1.74,29500,{"date":1026,"open":1027,"high":963,"low":1028,"close":1029,"change":1030,"percent_change":1031,"volume":1032,"transactions":9,"vwap":1029},"2026-04-29",26.09,26.049999,26.118,-0.132,-0.5,22400,{"date":1034,"open":1035,"high":1036,"low":963,"close":974,"change":937,"percent_change":938,"volume":1037,"transactions":9,"vwap":974},"2026-04-28",26.28,26.31,61900,{"date":1039,"open":1040,"high":927,"low":1041,"close":1042,"change":1043,"percent_change":990,"volume":1044,"transactions":9,"vwap":1042},"2026-04-27",26.38,26.21,26.222,-0.078,24100,{"date":1046,"open":936,"high":936,"low":1004,"close":981,"change":1047,"percent_change":1048,"volume":1049,"transactions":9,"vwap":981},"2026-04-24",-0.227,-0.86,42500,{"date":1051,"open":1019,"high":1019,"low":942,"close":1052,"change":1053,"percent_change":544,"volume":1054,"transactions":9,"vwap":1052},"2026-04-23",26.527,0.2,11800,{"date":1056,"open":928,"high":1057,"low":969,"close":1058,"change":1059,"percent_change":336,"volume":1060,"transactions":9,"vwap":1058},"2026-04-22",26.539,26.327,-0.071,13500,{"date":1062,"open":1011,"high":1063,"low":1064,"close":1064,"change":1065,"percent_change":1066,"volume":899,"transactions":9,"vwap":1064},"2026-04-21",26.575,26.398,-0.212,-0.8,{"date":1068,"open":1012,"high":1069,"low":1012,"close":1070,"change":1071,"percent_change":1072,"volume":1073,"transactions":9,"vwap":1070},"2026-04-20",26.697,26.61,0.079,0.3,39200,{"date":1075,"open":942,"high":1076,"low":921,"close":1076,"change":1077,"percent_change":707,"volume":809,"transactions":9,"vwap":1076},"2026-04-17",26.531,0.176,{"date":1079,"open":927,"high":927,"low":1080,"close":1081,"change":1082,"percent_change":699,"volume":1083,"transactions":9,"vwap":1081},"2026-04-16",26.27,26.355,0.111,13000,{"date":1085,"open":955,"high":1036,"low":193,"close":1086,"change":1087,"percent_change":989,"volume":869,"transactions":9,"vwap":1086},"2026-04-15",26.244,-0.022,{"date":1089,"open":194,"high":981,"low":194,"close":1090,"change":1091,"percent_change":465,"volume":1092,"transactions":9,"vwap":1090},"2026-04-14",26.266,-0.042,8100,{"date":1094,"open":1095,"high":1096,"low":1097,"close":1096,"change":1098,"percent_change":457,"volume":1099,"transactions":9,"vwap":1096},"2026-04-13",26.179,26.308,26.1,0.102,14200,{"date":1101,"open":927,"high":927,"low":988,"close":1102,"change":1103,"percent_change":218,"volume":1104,"transactions":9,"vwap":1102},"2026-04-10",26.206,-0.214,7200,{"date":1106,"open":981,"high":1107,"low":981,"close":970,"change":930,"percent_change":931,"volume":1108,"transactions":9,"vwap":970},"2026-04-09",26.49,26200,{"date":1110,"open":974,"high":1111,"low":941,"close":1111,"change":1112,"percent_change":1113,"volume":1114,"transactions":9,"vwap":1111},"2026-04-08",26.346,0.296,1.14,7400,{"date":1116,"open":1117,"high":1028,"low":1117,"close":1028,"change":1118,"percent_change":1119,"volume":1120,"transactions":9,"vwap":1028},"2026-04-07",26.02,-0.017,-0.07,5900,{"date":1122,"open":1123,"high":1124,"low":1123,"close":1124,"change":1125,"percent_change":1126,"volume":1127,"transactions":9,"vwap":1124},"2026-04-06",25.91,26.066999,0.125,0.48,2400,{"date":1129,"open":1130,"high":1131,"low":1132,"close":1131,"change":1133,"percent_change":1134,"volume":1135,"transactions":9,"vwap":1131},"2026-04-02",25.88,25.942,25.865,0.022,0.08,3300,{"date":1137,"open":1138,"high":1139,"low":1138,"close":1140,"change":976,"percent_change":977,"volume":1141,"transactions":9,"vwap":1140},"2026-04-01",25.83,26.030001,25.92,13700,{"date":1143,"open":1028,"high":1028,"low":1144,"close":1145,"change":1146,"percent_change":1147,"volume":1148,"transactions":9,"vwap":1145},"2026-03-31",25.77,25.944,0.228,0.89,14600,{"date":1150,"open":1151,"high":1152,"low":1153,"close":1153,"change":1154,"percent_change":1155,"volume":1156,"transactions":9,"vwap":1153},"2026-03-30",25.87,25.94,25.716,-0.287,-1.1,5300,{"date":1158,"open":999,"high":999,"low":1159,"close":1159,"change":1047,"percent_change":1160,"volume":1161,"transactions":9,"vwap":1159},"2026-03-27",26.0030003,-0.87,2900,{"date":1163,"open":1080,"high":1005,"low":955,"close":955,"change":1164,"percent_change":1165,"volume":1166,"transactions":9,"vwap":955},"2026-03-26",0.056,0.21,22700,{"date":1168,"open":963,"high":974,"low":1027,"close":1169,"change":1170,"percent_change":1171,"volume":1104,"transactions":9,"vwap":1169},"2026-03-25",26.174,0.151,0.58,{"date":1173,"open":1140,"high":988,"low":1140,"close":1174,"change":826,"percent_change":316,"volume":1175,"transactions":9,"vwap":1174},"2026-03-24",26.023001,6300,{"date":1177,"open":1178,"high":1179,"low":1178,"close":1180,"change":1181,"percent_change":835,"volume":815,"transactions":9,"vwap":1180},"2026-03-23",25.63,25.995,25.869,0.237,{"date":1183,"open":1184,"high":1184,"low":1185,"close":1186,"change":1187,"percent_change":1188,"volume":1189,"transactions":9,"vwap":1186},"2026-03-20",25.86,25.615,25.632,-0.2,-0.77,11000,{"date":1191,"open":1192,"high":1140,"low":1193,"close":1194,"change":394,"percent_change":950,"volume":809,"transactions":9,"vwap":1194},"2026-03-19",25.85,25.75,25.832,{"date":1196,"open":204,"high":204,"low":1197,"close":1197,"change":1198,"percent_change":1199,"volume":1200,"transactions":9,"vwap":1197},"2026-03-18",25.872,-0.338,-1.29,13800,{"date":1202,"open":981,"high":921,"low":1041,"close":1041,"change":1203,"percent_change":1204,"volume":172,"transactions":9,"vwap":1041},"2026-03-17",0.067,0.26,{"date":1206,"open":955,"high":955,"low":204,"close":1207,"change":1208,"percent_change":1209,"volume":1210,"transactions":9,"vwap":1207},"2026-03-16",26.143,0.143,0.55,5700,{"date":1212,"open":1027,"high":1041,"low":1213,"close":1214,"change":1215,"percent_change":1165,"volume":1216,"transactions":9,"vwap":1214},"2026-03-13",25.985,26,0.054,12800,{"date":1218,"open":1214,"high":193,"low":1219,"close":1219,"change":1220,"percent_change":1221,"volume":1222,"transactions":9,"vwap":1219},"2026-03-12",25.946,-0.273,-1.04,16500,{"date":1224,"open":193,"high":974,"low":1225,"close":961,"change":1226,"percent_change":1227,"volume":1228,"transactions":9,"vwap":961},"2026-03-11",26.12,-0.069,-0.26,30800,{"date":1230,"open":988,"high":987,"low":988,"close":1231,"change":1232,"percent_change":247,"volume":1233,"transactions":9,"vwap":1231},"2026-03-10",26.288,-0.107,27500,{"date":1235,"open":969,"high":1236,"low":195,"close":1237,"change":1238,"percent_change":714,"volume":1239,"transactions":9,"vwap":1237},"2026-03-09",26.44,26.395,-0.111,99600,{"date":1241,"open":998,"high":879,"low":974,"close":1242,"change":1047,"percent_change":1243,"volume":1244,"transactions":9,"vwap":1242},"2026-03-06",26.506,-0.85,21000,{"date":1246,"open":1247,"high":832,"low":1248,"close":1249,"change":1250,"percent_change":1251,"volume":1252,"transactions":9,"vwap":1249},"2026-03-05",26.936,26.655,26.733,-0.313,-1.16,25300,{"date":1254,"open":832,"high":913,"low":850,"close":833,"change":1255,"percent_change":1256,"volume":708,"transactions":9,"vwap":833},"2026-03-04",-0.006,-0.02,{"date":1258,"open":243,"high":1259,"low":1260,"close":1261,"change":1262,"percent_change":1048,"volume":1263,"transactions":9,"vwap":1261},"2026-03-03",27.17,26.78,27.052,-0.236,6400,{"date":1265,"open":1266,"high":1266,"low":733,"close":1267,"change":1082,"percent_change":374,"volume":1114,"transactions":9,"vwap":1267},"2026-03-02",27.38,27.288,{"date":1269,"open":776,"high":343,"low":261,"close":1270,"change":1271,"percent_change":1272,"volume":1273,"transactions":9,"vwap":1270},"2026-02-27",27.177,0.084,0.31,7600,{"date":1275,"open":1276,"high":668,"low":776,"close":1277,"change":1278,"percent_change":909,"volume":815,"transactions":9,"vwap":1277},"2026-02-26",27.1,27.093,-0.099,{"date":1280,"open":589,"high":1281,"low":804,"close":1281,"change":1282,"percent_change":617,"volume":1283,"transactions":9,"vwap":1281},"2026-02-25",27.192,0.006,4300,{"date":1285,"open":733,"high":281,"low":1286,"close":1287,"change":1288,"percent_change":1072,"volume":1289,"transactions":9,"vwap":1287},"2026-02-24",27.084999,27.186,0.081,9600,{"date":1291,"open":400,"high":400,"low":272,"close":1292,"change":1293,"percent_change":1294,"volume":1295,"transactions":9,"vwap":1292},"2026-02-23",27.105,-0.306,-1.12,6100,{"date":1297,"open":343,"high":1298,"low":668,"close":1299,"change":792,"percent_change":747,"volume":815,"transactions":9,"vwap":1299},"2026-02-20",27.43,27.411,{"date":1301,"open":525,"high":525,"low":1302,"close":1303,"change":1304,"percent_change":1187,"volume":1283,"transactions":9,"vwap":1303},"2026-02-19",27.29,27.32,-0.055,{"date":1306,"open":1302,"high":763,"low":1302,"close":1307,"change":1170,"percent_change":1209,"volume":951,"transactions":9,"vwap":1307},"2026-02-18",27.375,{"date":1309,"open":313,"high":313,"low":668,"close":1310,"change":1311,"percent_change":1312,"volume":869,"transactions":9,"vwap":1310},"2026-02-17",27.224,-0.109,-0.4,{"date":1314,"open":322,"high":1298,"low":1315,"close":1315,"change":1316,"percent_change":1317,"volume":815,"transactions":9,"vwap":1315},"2026-02-13",27.333,0.165,0.61,{"date":1319,"open":1320,"high":1320,"low":812,"close":1321,"change":1322,"percent_change":1323,"volume":932,"transactions":9,"vwap":1321},"2026-02-12",27.65,27.168,-0.295,-1.07,{"date":1325,"open":631,"high":1326,"low":763,"close":401,"change":1327,"percent_change":1328,"volume":1329,"transactions":9,"vwap":401},"2026-02-11",27.62,0.147,0.54,7700,{"date":1331,"open":343,"high":1266,"low":732,"close":1332,"change":1164,"percent_change":1165,"volume":1333,"transactions":9,"vwap":1332},"2026-02-10",27.316,10100,{"date":1335,"open":1276,"high":623,"low":1276,"close":623,"change":617,"percent_change":681,"volume":1336,"transactions":9,"vwap":623},"2026-02-09",4700,{"date":1338,"open":261,"high":343,"low":261,"close":1339,"change":1340,"percent_change":1341,"volume":1156,"transactions":9,"vwap":1339},"2026-02-06",27.24,0.352,1.31,{"date":1343,"open":745,"high":850,"low":1344,"close":1345,"change":1346,"percent_change":1347,"volume":1348,"transactions":9,"vwap":1345},"2026-02-05",26.84,26.888,-0.093,-0.34,28600,{"date":1350,"open":1351,"high":272,"low":1351,"close":1352,"change":1353,"percent_change":1341,"volume":1092,"transactions":9,"vwap":1352},"2026-02-04",26.879,26.981,0.349,{"date":1355,"open":214,"high":895,"low":213,"close":1356,"change":1357,"percent_change":100,"volume":1099,"transactions":9,"vwap":1356},"2026-02-03",26.632,0.266,{"date":1359,"open":921,"high":998,"low":969,"close":1360,"change":1361,"percent_change":449,"volume":1362,"transactions":9,"vwap":1360},"2026-02-02",26.366,0.047,21600,{"date":1364,"open":963,"high":1365,"low":1366,"close":1365,"change":874,"percent_change":1367,"volume":1210,"transactions":9,"vwap":1365},"2026-01-30",26.319,26.08,0.83,{"date":1369,"open":193,"high":963,"low":1370,"close":1370,"change":1134,"percent_change":1272,"volume":1371,"transactions":9,"vwap":1370},"2026-01-29",26.102,500,{"date":1373,"open":1225,"high":1374,"low":1214,"close":1375,"change":1376,"percent_change":365,"volume":1377,"transactions":9,"vwap":1375},"2026-01-28",26.185,26.021999,-0.128,4400,{"date":1379,"open":1035,"high":1035,"low":1380,"close":963,"change":1381,"percent_change":1382,"volume":1383,"transactions":9,"vwap":963},"2026-01-27",26.011999,-0.015,-0.06,23800,{"date":1385,"open":948,"high":1041,"low":1386,"close":1387,"change":1388,"percent_change":145,"volume":1189,"transactions":9,"vwap":1387},"2026-01-26",26.059999,26.165,0.099,{"date":1390,"open":1391,"high":1392,"low":1393,"close":1392,"change":1394,"percent_change":882,"volume":781,"transactions":9,"vwap":1392},"2026-01-23",26.065001,26.066,25.96,-0.045,{"date":1396,"open":194,"high":1041,"low":1397,"close":1398,"change":1399,"percent_change":448,"volume":1400,"transactions":9,"vwap":1398},"2026-01-22",26.07,26.111,0.014,6500,{"date":1402,"open":1386,"high":1403,"low":1214,"close":1404,"change":1405,"percent_change":1406,"volume":1054,"transactions":9,"vwap":1404},"2026-01-21",26.16,26.097,0.285,1.1,{"date":1408,"open":1409,"high":195,"low":1410,"close":1411,"change":1412,"percent_change":1413,"volume":1414,"transactions":9,"vwap":1411},"2026-01-20",25.803,25.79,25.812,-0.235,-0.9,9000,{"date":1416,"open":1417,"high":1366,"low":1139,"close":1418,"change":1394,"percent_change":882,"volume":1060,"transactions":9,"vwap":1418},"2026-01-16",26.038,26.047001,{"date":1420,"open":1117,"high":193,"low":1421,"close":1422,"change":1000,"percent_change":145,"volume":1423,"transactions":9,"vwap":1422},"2026-01-15",25.98,26.091999,26100,{"date":1425,"open":1426,"high":1214,"low":1426,"close":1427,"change":1428,"percent_change":1429,"volume":1430,"transactions":9,"vwap":1427},"2026-01-14",25.855,25.992,0.249,0.97,4800,{"date":1432,"open":1433,"high":1434,"low":1435,"close":1436,"change":1437,"percent_change":1438,"volume":1439,"transactions":9,"vwap":1436},"2026-01-13",25.81,25.84,25.74,25.743,-0.047,-0.18,8500,{"date":1441,"open":1442,"high":1443,"low":1442,"close":1410,"change":1444,"percent_change":1445,"volume":1446,"transactions":9,"vwap":1410},"2026-01-12",25.67,25.8,-0.053,-0.21,12700,{"date":1448,"open":17,"high":17,"low":1449,"close":1449,"change":1450,"percent_change":440,"volume":1104,"transactions":9,"vwap":1449},"2026-01-09",25.843,-0.037,{"date":1452,"open":1453,"high":195,"low":1410,"close":1130,"change":484,"percent_change":1454,"volume":1114,"transactions":9,"vwap":1130},"2026-01-08",25.835,1.33,{"date":1456,"open":1435,"high":1435,"low":1457,"close":1458,"change":1459,"percent_change":1460,"volume":1461,"transactions":9,"vwap":1458},"2026-01-07",25.53,25.54,-0.32,-1.24,9300,{"date":1463,"open":1464,"high":1184,"low":1464,"close":1184,"change":1465,"percent_change":827,"volume":781,"transactions":9,"vwap":1184},"2026-01-06",25.52,0.146,{"date":1467,"open":1468,"high":1144,"low":1458,"close":1469,"change":1470,"percent_change":1471,"volume":1175,"transactions":9,"vwap":1469},"2026-01-05",25.65,25.714,0.144,0.56,{"date":1473,"open":1474,"high":1475,"low":1474,"close":1476,"change":1477,"percent_change":157,"volume":1478,"transactions":9,"vwap":1476},"2026-01-02",25.25,25.6,25.57,0.188,5500,{"date":1480,"open":1481,"high":1464,"low":1482,"close":1482,"change":950,"percent_change":198,"volume":884,"transactions":9,"vwap":1482},"2025-12-31",25.48,25.382,{"date":1484,"open":1485,"high":1486,"low":1485,"close":1487,"change":1311,"percent_change":403,"volume":1488,"transactions":9,"vwap":1487},"2025-12-30",25.51,25.55,25.532,2100,{"date":1490,"open":1193,"high":1144,"low":1491,"close":1492,"change":1444,"percent_change":1445,"volume":876,"transactions":9,"vwap":1492},"2025-12-29",25.64,25.641,{"date":1494,"open":1495,"high":1496,"low":1491,"close":1496,"change":1497,"percent_change":265,"volume":1498,"transactions":9,"vwap":1496},"2025-12-26",25.68,25.694,0.003,800,{"date":1500,"open":1501,"high":1502,"low":1501,"close":1503,"change":890,"percent_change":1053,"volume":787,"transactions":9,"vwap":1503},"2025-12-24",25.628,25.73,25.691,{"date":1505,"open":1506,"high":1491,"low":1507,"close":1491,"change":1508,"percent_change":938,"volume":1509,"transactions":9,"vwap":1491},"2025-12-23",25.62,25.545,0.029,2700,{"date":1511,"open":1457,"high":1512,"low":1513,"close":1512,"change":1077,"percent_change":1514,"volume":1156,"transactions":9,"vwap":1512},"2025-12-22",25.611,25.5,0.69,{"date":1516,"open":1485,"high":1517,"low":1518,"close":1518,"change":1437,"percent_change":1438,"volume":1519,"transactions":9,"vwap":1518},"2025-12-19",25.61,25.435,19600,{"date":1521,"open":1457,"high":1475,"low":1522,"close":1522,"change":1523,"percent_change":465,"volume":1127,"transactions":9,"vwap":1522},"2025-12-18",25.482,-0.041,{"date":1525,"open":1526,"high":1475,"low":1526,"close":1527,"change":1528,"percent_change":1072,"volume":869,"transactions":9,"vwap":1527},"2025-12-17",25.49,25.523,0.076,{"date":1530,"open":1491,"high":1491,"low":1531,"close":1532,"change":719,"percent_change":1155,"volume":951,"transactions":9,"vwap":1532},"2025-12-16",25.39,25.447,{"date":1534,"open":1535,"high":1502,"low":1506,"close":1502,"change":1536,"percent_change":1209,"volume":800,"transactions":9,"vwap":1502},"2025-12-15",25.7,0.141,{"date":1538,"open":1539,"high":1539,"low":1540,"close":1540,"change":1541,"percent_change":681,"volume":1542,"transactions":9,"vwap":1540},"2025-12-12",25.59,25.589,0.019,300,{"date":1544,"open":1458,"high":1475,"low":1526,"close":1476,"change":1545,"percent_change":1546,"volume":1060,"transactions":9,"vwap":1476},"2025-12-11",0.127,0.5,{"date":1548,"open":1549,"high":1550,"low":1549,"close":1550,"change":1551,"percent_change":1552,"volume":1553,"transactions":9,"vwap":1550},"2025-12-10",25.126,25.443,0.438,1.75,42000,{"date":1555,"open":1556,"high":1556,"low":1557,"close":1557,"change":1558,"percent_change":1559,"volume":1161,"transactions":9,"vwap":1557},"2025-12-09",25.12,25.0049992,-0.165,-0.66,{"date":1561,"open":1562,"high":1563,"low":1564,"close":1565,"change":1566,"percent_change":1567,"volume":1568,"transactions":9,"vwap":1565},"2025-12-08",25.14,25.205,25.13,25.17,-0.027,-0.11,4100,{"date":1570,"open":1571,"high":1571,"low":1572,"close":1572,"change":1573,"percent_change":1382,"volume":1574,"transactions":9,"vwap":1572},"2025-12-05",25.35,25.197,-0.014,2000,{"date":1576,"open":1577,"high":1578,"low":1579,"close":1580,"change":1581,"percent_change":977,"volume":1582,"transactions":9,"vwap":1580},"2025-12-04",25.28,25.33,25.21,25.211,-0.023,7300,{"date":1584,"open":1565,"high":1585,"low":1586,"close":1585,"change":1587,"percent_change":1588,"volume":1589,"transactions":9,"vwap":1585},"2025-12-03",25.234,25.148,0.265,1.06,2300,{"date":1591,"open":1592,"high":1593,"low":1594,"close":1595,"change":1596,"percent_change":1227,"volume":1597,"transactions":9,"vwap":1595},"2025-12-02",24.93,24.98,24.89,24.969,-0.065,3400,{"date":1599,"open":1562,"high":1600,"low":1601,"close":1601,"change":1602,"percent_change":1603,"volume":736,"transactions":9,"vwap":1601},"2025-12-01",25.16,25.034,-0.182,-0.72,{"date":1605,"open":1606,"high":1607,"low":1606,"close":1608,"change":1465,"percent_change":1171,"volume":1609,"transactions":9,"vwap":1608},"2025-11-28",25.07,25.26,25.216,6700,{"date":1611,"open":1612,"high":1613,"low":1612,"close":1606,"change":1614,"percent_change":681,"volume":1615,"transactions":9,"vwap":1606},"2025-11-26",24.99,25.113,0.017,13200,{"date":1617,"open":1618,"high":1556,"low":1618,"close":1619,"change":1620,"percent_change":1621,"volume":1622,"transactions":9,"vwap":1619},"2025-11-25",24.937,25.052999,0.256,1.03,22500,{"date":1624,"open":1625,"high":1625,"low":1626,"close":1627,"change":265,"percent_change":286,"volume":1628,"transactions":9,"vwap":1627},"2025-11-24",24.86,24.783,24.797,5200,{"date":1630,"open":1631,"high":1632,"low":1631,"close":1632,"change":1633,"percent_change":1634,"volume":1542,"transactions":9,"vwap":1632},"2025-11-21",24.553,24.787,0.369,1.51,{"date":1636,"open":1637,"high":1638,"low":1639,"close":1639,"change":1640,"percent_change":1031,"volume":1641,"transactions":9,"vwap":1639},"2025-11-20",24.75,24.76,24.418,-0.123,7100,{"date":1643,"open":1644,"high":1644,"low":1645,"close":1645,"change":1646,"percent_change":1647,"volume":958,"transactions":9,"vwap":1645},"2025-11-19",24.6,24.541,-0.169,-0.68,{"date":1649,"open":1650,"high":1651,"low":1644,"close":1652,"change":1653,"percent_change":50,"volume":1654,"transactions":9,"vwap":1652},"2025-11-18",24.64,24.77,24.71,0.12,46500,{"date":1656,"open":1657,"high":1657,"low":1658,"close":1658,"change":1659,"percent_change":1660,"volume":1377,"transactions":9,"vwap":1658},"2025-11-17",24.84,24.59,-0.185,-0.75,{"date":1662,"open":1663,"high":1664,"low":1665,"close":1666,"change":1450,"percent_change":950,"volume":1667,"transactions":9,"vwap":1666},"2025-11-14",24.79,24.83,24.67,24.775,10300,{"date":1669,"open":1612,"high":1612,"low":1670,"close":1671,"change":1672,"percent_change":1347,"volume":1673,"transactions":9,"vwap":1671},"2025-11-13",24.81,24.812,-0.084,3900,{"date":1675,"open":1676,"high":1677,"low":1676,"close":1678,"change":1679,"percent_change":1680,"volume":1673,"transactions":9,"vwap":1678},"2025-11-12",24.835,24.985,24.896,0.089,0.36,{"date":1682,"open":1683,"high":1657,"low":1683,"close":1684,"change":1685,"percent_change":1686,"volume":1120,"transactions":9,"vwap":1684},"2025-11-11",24.58,24.807,0.297,1.21,{"date":1688,"open":1644,"high":1644,"low":1689,"close":1690,"change":1691,"percent_change":150,"volume":1692,"transactions":9,"vwap":1690},"2025-11-10",24.41,24.51,0.085,4600,{"date":1694,"open":1695,"high":1696,"low":1697,"close":1696,"change":1125,"percent_change":1698,"volume":1699,"transactions":9,"vwap":1696},"2025-11-07",24.33,24.425,24.25,0.51,13100,{"date":1701,"open":1702,"high":1703,"low":1704,"close":1705,"change":1706,"percent_change":977,"volume":1478,"transactions":9,"vwap":1705},"2025-11-06",24.31,24.35,24.246,24.3,-0.021,{"date":1708,"open":1709,"high":1710,"low":1711,"close":1712,"change":1713,"percent_change":1204,"volume":1714,"transactions":9,"vwap":1712},"2025-11-05",24.195,24.38,24.15,24.321,0.063,3700,{"date":1716,"open":1717,"high":1718,"low":1717,"close":1719,"change":1720,"percent_change":950,"volume":1721,"transactions":9,"vwap":1719},"2025-11-04",24.21,24.34,24.258,-0.036,20400,{"date":1723,"open":1724,"high":1724,"low":1725,"close":1726,"change":1727,"percent_change":1413,"volume":1127,"transactions":9,"vwap":1726},"2025-11-03",24.48,24.22,24.294,-0.221,{"date":1729,"open":24,"high":1730,"low":24,"close":1730,"change":448,"percent_change":1053,"volume":1568,"transactions":9,"vwap":1730},"2025-10-31",24.515,{"date":1732,"open":1733,"high":1658,"low":1734,"close":1734,"change":1735,"percent_change":218,"volume":1736,"transactions":9,"vwap":1734},"2025-10-30",24.55,24.465,-0.201,9200,{"date":1738,"open":1739,"high":1677,"low":1740,"close":1741,"change":1742,"percent_change":1743,"volume":1114,"transactions":9,"vwap":1741},"2025-10-29",24.94,24.62,24.666,-0.363,-1.45,{"date":1745,"open":1474,"high":1474,"low":1746,"close":1746,"change":1727,"percent_change":1747,"volume":1104,"transactions":9,"vwap":1746},"2025-10-28",25.028999,-0.88,{"date":1749,"open":1750,"high":1474,"low":1750,"close":1474,"change":1751,"percent_change":1752,"volume":1478,"transactions":9,"vwap":1474},"2025-10-27",25.049999,0.235,0.94,{"date":1754,"open":1755,"high":1756,"low":63,"close":1757,"change":1653,"percent_change":1126,"volume":1758,"transactions":9,"vwap":1757},"2025-10-24",25.08,25.09,25.014999,6000,{"date":1760,"open":1739,"high":63,"low":1761,"close":1761,"change":734,"percent_change":1762,"volume":1289,"transactions":9,"vwap":1761},"2025-10-23",24.895,-0.38,{"date":1764,"open":1592,"high":1765,"low":1592,"close":1612,"change":265,"percent_change":286,"volume":1210,"transactions":9,"vwap":1612},"2025-10-22",25.040001,{"date":1767,"open":1768,"high":1769,"low":1739,"close":1593,"change":1770,"percent_change":1653,"volume":1597,"transactions":9,"vwap":1593},"2025-10-21",24.97,25.01,0.03,{"date":1772,"open":1773,"high":1593,"low":1774,"close":1775,"change":1776,"percent_change":1328,"volume":1777,"transactions":9,"vwap":1775},"2025-10-20",24.91,24.85,24.95,0.134,15000,{"date":1779,"open":1780,"high":1781,"low":1780,"close":1782,"change":577,"percent_change":1406,"volume":1783,"transactions":9,"vwap":1782},"2025-10-17",24.65,24.832,24.816,5400,{"date":1785,"open":1670,"high":1670,"low":1690,"close":1786,"change":1787,"percent_change":1788,"volume":1568,"transactions":9,"vwap":1786},"2025-10-16",24.546,-0.264,-1.06,{"date":1790,"open":1769,"high":1765,"low":1791,"close":1670,"change":1792,"percent_change":1256,"volume":1793,"transactions":9,"vwap":1670},"2025-10-15",24.763,-0.005,8800,{"date":1795,"open":1644,"high":1796,"low":1644,"close":1797,"change":1798,"percent_change":1799,"volume":1439,"transactions":9,"vwap":1797},"2025-10-14",24.82,24.815,0.185,0.75,{"date":1801,"open":1665,"high":1802,"low":1803,"close":1804,"change":1805,"percent_change":1204,"volume":1806,"transactions":9,"vwap":1804},"2025-10-13",24.7,24.53,24.63,0.065,22800,{"date":1808,"open":1809,"high":1809,"low":1810,"close":1810,"change":1811,"percent_change":1812,"volume":1813,"transactions":9,"vwap":1810},"2025-10-10",24.9,24.565,-0.342,-1.37,8200,{"date":1815,"open":63,"high":63,"low":1816,"close":1817,"change":1818,"percent_change":1819,"volume":884,"transactions":9,"vwap":1817},"2025-10-09",24.88,24.907,-0.141,-0.56,{"date":1821,"open":1750,"high":1822,"low":1823,"close":1824,"change":799,"percent_change":840,"volume":1825,"transactions":9,"vwap":1824},"2025-10-08",25.11,25.030001,25.048,4000,{"date":1827,"open":1565,"high":1579,"low":1556,"close":1562,"change":1382,"percent_change":1828,"volume":1333,"transactions":9,"vwap":1562},"2025-10-07",-0.24,{"date":1830,"open":1831,"high":1831,"low":1832,"close":1833,"change":1834,"percent_change":735,"volume":748,"transactions":9,"vwap":1833},"2025-10-06",25.46,25.165,25.2,-0.088,{"date":1836,"open":1607,"high":1531,"low":1607,"close":1837,"change":938,"percent_change":509,"volume":1838,"transactions":9,"vwap":1837},"2025-10-03",25.288,8600,{"date":1840,"open":1841,"high":1842,"low":1562,"close":1843,"change":1238,"percent_change":187,"volume":721,"transactions":9,"vwap":1843},"2025-10-02",25.15,25.19,25.178,{"date":1845,"open":1607,"high":1846,"low":1842,"close":1847,"change":1848,"percent_change":1272,"volume":1849,"transactions":9,"vwap":1847},"2025-10-01",25.3,25.289,0.078,4900,{"date":1851,"open":1822,"high":1852,"low":1853,"close":1580,"change":1854,"percent_change":1126,"volume":1210,"transactions":9,"vwap":1580},"2025-09-30",25.22,25.056999,0.121,{"date":1856,"open":1842,"high":1842,"low":1606,"close":1756,"change":1857,"percent_change":821,"volume":1849,"transactions":9,"vwap":1756},"2025-09-29",-0.198,{"date":1859,"open":1846,"high":1571,"low":1860,"close":1837,"change":1861,"percent_change":64,"volume":1289,"transactions":9,"vwap":1837},"2025-09-26",25.23,0.225,{"date":1863,"open":1864,"high":1865,"low":1866,"close":1867,"change":1238,"percent_change":187,"volume":1868,"transactions":9,"vwap":1867},"2025-09-25",25.096001,25.1,25.054001,25.063,9900,{"date":1870,"open":1474,"high":1474,"low":1586,"close":1871,"change":1872,"percent_change":440,"volume":1628,"transactions":9,"vwap":1871},"2025-09-24",25.174,-0.035,{"date":1874,"open":1765,"high":1875,"low":1765,"close":1876,"change":1877,"percent_change":1878,"volume":1879,"transactions":9,"vwap":1876},"2025-09-23",25.314,25.209,0.113,0.45,10000,{"date":1881,"open":1562,"high":1600,"low":1750,"close":1864,"change":1882,"percent_change":1883,"volume":1884,"transactions":9,"vwap":1864},"2025-09-22",-0.174,-0.69,19900,{"date":1886,"open":1887,"high":1887,"low":1579,"close":1888,"change":1889,"percent_change":1828,"volume":1083,"transactions":9,"vwap":1888},"2025-09-19",25.31,25.27,-0.061,{"date":1891,"open":1607,"high":1571,"low":1607,"close":1892,"change":1893,"percent_change":1567,"volume":1894,"transactions":9,"vwap":1892},"2025-09-18",25.331,-0.029,12400,{"date":1896,"open":1897,"high":1485,"low":1898,"close":1899,"change":1134,"percent_change":140,"volume":1900,"transactions":9,"vwap":1899},"2025-09-17",25.38,25.34,25.36,15100,{"date":1902,"open":1852,"high":1903,"low":1852,"close":1577,"change":1770,"percent_change":1653,"volume":1904,"transactions":9,"vwap":1577},"2025-09-16",25.325,11900,{"date":1906,"open":1907,"high":1907,"low":1474,"close":1474,"change":853,"percent_change":1908,"volume":1175,"transactions":9,"vwap":1474},"2025-09-15",25.56,-0.45,{"date":1910,"open":1911,"high":1911,"low":1912,"close":1912,"change":1913,"percent_change":1819,"volume":729,"transactions":9,"vwap":1912},"2025-09-12",25.464,25.363,-0.143,{"date":1915,"open":1513,"high":1464,"low":1831,"close":1916,"change":1917,"percent_change":875,"volume":1918,"transactions":9,"vwap":1916},"2025-09-11",25.506,0.208,2200,{"date":1920,"open":1474,"high":1846,"low":1579,"close":1921,"change":1922,"percent_change":306,"volume":1923,"transactions":9,"vwap":1921},"2025-09-10",25.298,-0.012,7500,{"date":1925,"open":1926,"high":1578,"low":1926,"close":1887,"change":1927,"percent_change":501,"volume":1263,"transactions":9,"vwap":1887},"2025-09-09",25.305,0.061,{"date":1929,"open":1474,"high":1607,"low":1556,"close":1930,"change":1931,"percent_change":1932,"volume":1933,"transactions":9,"vwap":1930},"2025-09-08",25.249,-0.139,-0.55,8400,{"date":1935,"open":1936,"high":1936,"low":1937,"close":1938,"change":1882,"percent_change":1647,"volume":1939,"transactions":9,"vwap":1938},"2025-09-05",25.594,25.333,25.388,1600,{"date":1941,"open":1526,"high":1476,"low":1526,"close":1942,"change":1943,"percent_change":1171,"volume":1283,"transactions":9,"vwap":1942},"2025-09-04",25.562,0.148,{"date":1945,"open":1946,"high":1947,"low":1899,"close":1948,"change":1949,"percent_change":355,"volume":1950,"transactions":9,"vwap":1948},"2025-09-03",25.44,25.45,25.414,-0.159,7000,{"date":1952,"open":1513,"high":1539,"low":1526,"close":1953,"change":1913,"percent_change":1819,"volume":800,"transactions":9,"vwap":1953},"2025-09-02",25.573,{"date":1955,"open":1956,"high":1502,"low":1956,"close":1153,"change":1957,"percent_change":484,"volume":1958,"transactions":9,"vwap":1153},"2025-08-29",25.66,0.086,23700,{"date":1960,"open":1956,"high":1956,"low":1961,"close":1178,"change":1962,"percent_change":218,"volume":1963,"transactions":9,"vwap":1178},"2025-08-28",25.535,-0.208,8700,{"date":1965,"open":1152,"high":1152,"low":1966,"close":1967,"change":1968,"percent_change":1698,"volume":892,"transactions":9,"vwap":1967},"2025-08-27",25.711,25.838,0.131,{"date":1970,"open":1495,"high":1971,"low":1495,"close":1972,"change":1973,"percent_change":1828,"volume":828,"transactions":9,"vwap":1972},"2025-08-26",25.72,25.707,-0.063,{"date":1975,"open":1386,"high":1386,"low":1976,"close":1144,"change":1977,"percent_change":1747,"volume":869,"transactions":9,"vwap":1144},"2025-08-25",25.76,-0.23,{"date":1979,"open":1366,"high":1027,"low":17,"close":1214,"change":1272,"percent_change":1686,"volume":1141,"transactions":9,"vwap":1214},"2025-08-22",{"date":1981,"open":1982,"high":1502,"low":1982,"close":1983,"change":1984,"percent_change":909,"volume":1950,"transactions":9,"vwap":1983},"2025-08-21",25.623,25.69,-0.094,{"date":1986,"open":1184,"high":1184,"low":1976,"close":1987,"change":1988,"percent_change":509,"volume":1216,"transactions":9,"vwap":1987},"2025-08-20",25.784,0.114,{"date":1990,"open":1956,"high":1991,"low":1491,"close":1442,"change":1854,"percent_change":646,"volume":1329,"transactions":9,"vwap":1442},"2025-08-19",25.752,{"date":1993,"open":1486,"high":1178,"low":1994,"close":1994,"change":1995,"percent_change":950,"volume":1283,"transactions":9,"vwap":1994},"2025-08-18",25.549,-0.039,{"date":1997,"open":1998,"high":1998,"low":1999,"close":2000,"change":2001,"percent_change":1459,"volume":2002,"transactions":9,"vwap":2000},"2025-08-15",25.685,25.58,25.588,-0.082,9800,{"date":2004,"open":1475,"high":1442,"low":1476,"close":1442,"change":1304,"percent_change":1445,"volume":2005,"transactions":9,"vwap":1442},"2025-08-14",2600,{"date":2007,"open":1539,"high":2008,"low":1999,"close":2008,"change":2009,"percent_change":609,"volume":1589,"transactions":9,"vwap":2008},"2025-08-13",25.725,0.252,{"date":2011,"open":2012,"high":2013,"low":1897,"close":2013,"change":2014,"percent_change":915,"volume":1673,"transactions":9,"vwap":2013},"2025-08-12",25.43,25.473,0.264,{"date":2016,"open":1571,"high":1571,"low":1842,"close":1876,"change":2017,"percent_change":1459,"volume":715,"transactions":9,"vwap":1876},"2025-08-11",-0.081,{"date":2019,"open":2020,"high":1899,"low":1888,"close":2021,"change":2022,"percent_change":2023,"volume":2024,"transactions":9,"vwap":2021},"2025-08-08",25.295,25.29,0.164,0.65,39400,{"date":2026,"open":1833,"high":1833,"low":2027,"close":1549,"change":2028,"percent_change":449,"volume":1574,"transactions":9,"vwap":1549},"2025-08-07",25.103,0.046,{"date":2030,"open":1898,"high":1898,"low":1755,"close":1755,"change":734,"percent_change":1762,"volume":1509,"transactions":9,"vwap":1755},"2025-08-06",{"date":2032,"open":2033,"high":1842,"low":2034,"close":2035,"change":1203,"percent_change":577,"volume":800,"transactions":9,"vwap":2035},"2025-08-05",25.084999,25.075001,25.175,{"date":2037,"open":1619,"high":1822,"low":1769,"close":2038,"change":2039,"percent_change":2040,"volume":766,"transactions":9,"vwap":2038},"2025-08-04",25.108,0.191,0.77,{"date":2042,"open":2043,"high":1612,"low":1796,"close":2044,"change":2045,"percent_change":1932,"volume":1574,"transactions":9,"vwap":2044},"2025-08-01",24.897,24.917,-0.137,{"date":2047,"open":2020,"high":2048,"low":1750,"close":1866,"change":2049,"percent_change":2050,"volume":1295,"transactions":9,"vwap":1866},"2025-07-31",25.4,-0.442,-1.73,{"date":2052,"open":1442,"high":1976,"low":1831,"close":2053,"change":2054,"percent_change":2055,"volume":787,"transactions":9,"vwap":2053},"2025-07-30",25.496,-0.327,-1.27,{"date":2057,"open":1193,"high":1434,"low":1193,"close":2058,"change":2059,"percent_change":982,"volume":1825,"transactions":9,"vwap":2058},"2025-07-29",25.823,-0.049,{"date":2061,"open":1152,"high":2062,"low":1197,"close":1197,"change":2063,"percent_change":1160,"volume":978,"transactions":9,"vwap":1197},"2025-07-28",26.0090008,-0.228,{"date":2065,"open":1225,"high":2066,"low":1123,"close":1097,"change":976,"percent_change":977,"volume":2067,"transactions":9,"vwap":1097},"2025-07-25",26.815,38200,{"date":2069,"open":1036,"high":1036,"low":1225,"close":2070,"change":2071,"percent_change":413,"volume":2072,"transactions":9,"vwap":2070},"2025-07-24",26.124,-0.102,25500,{"date":2074,"open":2075,"high":1080,"low":204,"close":2076,"change":2009,"percent_change":1429,"volume":1574,"transactions":9,"vwap":2076},"2025-07-23",26.17,26.226,{"date":2078,"open":2079,"high":1421,"low":2080,"close":2081,"change":2082,"percent_change":2083,"volume":869,"transactions":9,"vwap":2081},"2025-07-22",25.93,25.82,25.974,0.378,1.48,{"date":2085,"open":1491,"high":948,"low":2086,"close":2086,"change":2087,"percent_change":105,"volume":2088,"transactions":9,"vwap":2086},"2025-07-21",25.596,0.016,106600,{"date":2090,"open":1517,"high":2008,"low":1458,"close":1999,"change":2091,"percent_change":1567,"volume":1210,"transactions":9,"vwap":1999},"2025-07-18",-0.028,{"date":2093,"open":1907,"high":2094,"low":1457,"close":2094,"change":2095,"percent_change":519,"volume":958,"transactions":9,"vwap":2094},"2025-07-17",25.608,0.073,{"date":2097,"open":1486,"high":1476,"low":1571,"close":1961,"change":1071,"percent_change":1272,"volume":1362,"transactions":9,"vwap":1961},"2025-07-16",{"date":2099,"open":1539,"high":1539,"low":1947,"close":2100,"change":2101,"percent_change":1155,"volume":858,"transactions":9,"vwap":2100},"2025-07-15",25.456,-0.284,{"date":2103,"open":1468,"high":2104,"low":1539,"close":1435,"change":2105,"percent_change":501,"volume":1736,"transactions":9,"vwap":1435},"2025-07-14",25.765,0.062,{"date":2107,"open":2079,"high":2079,"low":1517,"close":2108,"change":950,"percent_change":551,"volume":1589,"transactions":9,"vwap":2108},"2025-07-11",25.678,{"date":2110,"open":1410,"high":2079,"low":1410,"close":2111,"change":2112,"percent_change":2113,"volume":1884,"transactions":9,"vwap":2111},"2025-07-10",25.828,0.118,0.46,{"date":2115,"open":1971,"high":1971,"low":1442,"close":2116,"change":1382,"percent_change":1977,"volume":978,"transactions":9,"vwap":2116},"2025-07-09",25.71,{"date":2118,"open":1144,"high":1433,"low":1178,"close":1144,"change":1470,"percent_change":1471,"volume":884,"transactions":9,"vwap":1144},"2025-07-08",{"date":2120,"open":1433,"high":1433,"low":1999,"close":2121,"change":2122,"percent_change":1294,"volume":1156,"transactions":9,"vwap":2121},"2025-07-07",25.626,-0.289,{"date":2124,"open":2125,"high":2126,"low":2125,"close":2127,"change":930,"percent_change":519,"volume":1509,"transactions":9,"vwap":2127},"2025-07-03",25.9,25.95,25.915,{"date":2129,"open":1434,"high":1180,"low":2116,"close":2130,"change":1098,"percent_change":125,"volume":892,"transactions":9,"vwap":2130},"2025-07-02",25.841,{"date":2132,"open":2133,"high":1433,"low":1442,"close":2134,"change":1680,"percent_change":2135,"volume":910,"transactions":9,"vwap":2134},"2025-07-01",25.728,25.739,1.42,{"date":2137,"open":2138,"high":2139,"low":1474,"close":2139,"change":2140,"percent_change":646,"volume":2141,"transactions":9,"vwap":2139},"2025-06-30",25.277,25.379,0.119,29000,{"date":2143,"open":2144,"high":1899,"low":1841,"close":1607,"change":2145,"percent_change":198,"volume":2146,"transactions":9,"vwap":1607},"2025-06-27",25.283,-0.151,35700,{"date":2148,"open":2149,"high":2150,"low":2149,"close":2151,"change":2152,"percent_change":765,"volume":2153,"transactions":9,"vwap":2151},"2025-06-26",25.328,25.42,25.411,0.161,24500,{"date":2155,"open":1513,"high":1513,"low":1852,"close":1474,"change":2156,"percent_change":2157,"volume":2158,"transactions":9,"vwap":1474},"2025-06-25",-0.129,-0.51,19700,{"date":2160,"open":2161,"high":2012,"low":2162,"close":2139,"change":2163,"percent_change":21,"volume":1200,"transactions":9,"vwap":2139},"2025-06-24",25.41,25.37,0.058,{"date":2165,"open":2166,"high":2167,"low":1565,"close":2167,"change":2168,"percent_change":130,"volume":2169,"transactions":9,"vwap":2167},"2025-06-23",25.24,25.321,0.196,14300,{"date":2171,"open":1600,"high":1579,"low":1822,"close":2172,"change":2173,"percent_change":374,"volume":2174,"transactions":9,"vwap":2172},"2025-06-20",25.125,0.103,16900,{"date":2176,"open":63,"high":1562,"low":63,"close":2177,"change":2178,"percent_change":1053,"volume":2179,"transactions":9,"vwap":2177},"2025-06-18",25.021999,0.049,17500,{"date":2181,"open":1756,"high":1556,"low":2182,"close":2182,"change":2183,"percent_change":355,"volume":1793,"transactions":9,"vwap":2182},"2025-06-17",24.973,-0.157,{"date":2185,"open":1564,"high":1841,"low":1556,"close":1564,"change":1098,"percent_change":374,"volume":2186,"transactions":9,"vwap":1564},"2025-06-16",10600,{"date":2188,"open":1474,"high":1474,"low":2189,"close":2189,"change":2190,"percent_change":1007,"volume":2191,"transactions":9,"vwap":2189},"2025-06-13",25.028,-0.248,11200,{"date":2193,"open":1833,"high":2021,"low":1833,"close":2194,"change":1288,"percent_change":140,"volume":1918,"transactions":9,"vwap":2194},"2025-06-12",25.276,{"date":2196,"open":1852,"high":2166,"low":2197,"close":2198,"change":2199,"percent_change":990,"volume":1589,"transactions":9,"vwap":2198},"2025-06-11",25.153,25.195,-0.075,{"date":2201,"open":1841,"high":1888,"low":1841,"close":1888,"change":2202,"percent_change":2203,"volume":2204,"transactions":9,"vwap":1888},"2025-06-10",0.277,1.11,4200,{"date":2206,"open":1775,"high":2207,"low":2208,"close":2207,"change":1957,"percent_change":150,"volume":736,"transactions":9,"vwap":2207},"2025-06-09",24.993,24.92,{"date":2210,"open":1625,"high":2208,"low":1625,"close":1817,"change":1428,"percent_change":100,"volume":932,"transactions":9,"vwap":1817},"2025-06-06",{"date":2212,"open":1652,"high":1638,"low":2213,"close":2213,"change":1995,"percent_change":465,"volume":793,"transactions":9,"vwap":2213},"2025-06-05",24.658,{"date":2215,"open":1625,"high":1625,"low":2216,"close":2216,"change":2217,"percent_change":2218,"volume":2219,"transactions":9,"vwap":2216},"2025-06-04",24.697,-0.152,-0.61,1200,{"date":2221,"open":2222,"high":1625,"low":2223,"close":2224,"change":2225,"percent_change":1272,"volume":1868,"transactions":9,"vwap":2224},"2025-06-03",24.74,24.72,24.849,0.077,{"date":2227,"open":1816,"high":1816,"low":1637,"close":2228,"change":2229,"percent_change":1000,"volume":1161,"transactions":9,"vwap":2228},"2025-06-02",24.772,0.025,{"date":2231,"open":1665,"high":2232,"low":1644,"close":2232,"change":2233,"percent_change":1126,"volume":793,"transactions":9,"vwap":2232},"2025-05-30",24.747,0.117,{"date":2235,"open":1733,"high":2236,"low":1733,"close":1804,"change":1133,"percent_change":746,"volume":1849,"transactions":9,"vwap":1804},"2025-05-29",24.66,{"date":2238,"open":2239,"high":1663,"low":2240,"close":2240,"change":2241,"percent_change":760,"volume":1446,"transactions":9,"vwap":2240},"2025-05-28",24.78,24.608,-0.205,{"date":2243,"open":1670,"high":2244,"low":1670,"close":2245,"change":2246,"percent_change":1429,"volume":2247,"transactions":9,"vwap":2245},"2025-05-27",24.875,24.813,0.239,10700,{"date":2249,"open":2250,"high":2236,"low":2251,"close":2251,"change":1573,"percent_change":1382,"volume":1104,"transactions":9,"vwap":2251},"2025-05-23",24.603,24.574,{"date":2253,"open":2254,"high":1740,"low":2255,"close":2256,"change":1818,"percent_change":559,"volume":1414,"transactions":9,"vwap":2256},"2025-05-22",24.57,24.545,24.588,{"date":2258,"open":2259,"high":2259,"low":2260,"close":2260,"change":2261,"percent_change":2262,"volume":1868,"transactions":9,"vwap":2260},"2025-05-21",24.96,24.729,-0.397,-1.58,{"date":2264,"open":2166,"high":1607,"low":1549,"close":1549,"change":2265,"percent_change":1977,"volume":729,"transactions":9,"vwap":1549},"2025-05-20",-0.057,{"date":2267,"open":1822,"high":2268,"low":1822,"close":2268,"change":2269,"percent_change":2270,"volume":793,"transactions":9,"vwap":2268},"2025-05-19",25.183,0.035,0.14,{"date":2272,"open":1824,"high":1586,"low":1824,"close":1586,"change":2273,"percent_change":1317,"volume":1825,"transactions":9,"vwap":1586},"2025-05-16",0.152,{"date":2275,"open":2276,"high":2277,"low":2278,"close":2277,"change":2279,"percent_change":2280,"volume":1939,"transactions":9,"vwap":2277},"2025-05-15",24.839,24.996,24.8,0.439,1.79,{"date":2282,"open":1733,"high":1740,"low":1733,"close":2283,"change":2284,"percent_change":1413,"volume":2285,"transactions":9,"vwap":2283},"2025-05-14",24.557,-0.223,32000,{"date":2287,"open":1657,"high":1809,"low":2239,"close":2239,"change":2288,"percent_change":198,"volume":2289,"transactions":9,"vwap":2239},"2025-05-13",-0.146,10200,{"date":2291,"open":1775,"high":1775,"low":2292,"close":2292,"change":2293,"percent_change":2294,"volume":793,"transactions":9,"vwap":2292},"2025-05-12",24.926,0.315,1.28,{"date":2296,"open":1780,"high":2297,"low":2298,"close":2298,"change":1255,"percent_change":1256,"volume":1950,"transactions":9,"vwap":2298},"2025-05-09",24.692,24.611,{"date":2300,"open":2301,"high":2301,"low":2302,"close":2302,"change":2303,"percent_change":2113,"volume":1371,"transactions":9,"vwap":2302},"2025-05-08",24.73,24.617,0.112,{"date":2305,"open":2306,"high":2307,"low":2308,"close":2308,"change":1922,"percent_change":306,"volume":2204,"transactions":9,"vwap":2308},"2025-05-07",24.529,24.56,24.505,{"date":2310,"open":1804,"high":2236,"low":2311,"close":2311,"change":853,"percent_change":237,"volume":1461,"transactions":9,"vwap":2311},"2025-05-06",24.517,{"date":2313,"open":2314,"high":2315,"low":1804,"close":1804,"change":1311,"percent_change":187,"volume":1127,"transactions":9,"vwap":1804},"2025-05-05",24.69,24.695,{"date":2317,"open":2236,"high":1651,"low":1780,"close":2318,"change":2319,"percent_change":100,"volume":1283,"transactions":9,"vwap":2318},"2025-05-02",24.739,0.248,{"date":2321,"open":2314,"high":1652,"low":2322,"close":2322,"change":2045,"percent_change":1819,"volume":708,"transactions":9,"vwap":2322},"2025-05-01",24.491,{"date":2324,"open":2325,"high":2326,"low":2325,"close":2326,"change":2327,"percent_change":1680,"volume":2328,"transactions":9,"vwap":2326},"2025-04-30",24.29,24.628,0.088,9700,{"date":2330,"open":2331,"high":1658,"low":2332,"close":2332,"change":1706,"percent_change":977,"volume":1597,"transactions":9,"vwap":2332},"2025-04-29",24.549,24.54,{"date":2334,"open":2335,"high":2336,"low":1689,"close":2337,"change":2338,"percent_change":228,"volume":1295,"transactions":9,"vwap":2337},"2025-04-28",24.558,24.598,24.561,0.106,{"date":2340,"open":2341,"high":2342,"low":2341,"close":2343,"change":2199,"percent_change":2344,"volume":932,"transactions":9,"vwap":2343},"2025-04-25",24.349,24.47,24.455,-0.31,{"date":2346,"open":1689,"high":2347,"low":1689,"close":1803,"change":930,"percent_change":1072,"volume":1574,"transactions":9,"vwap":1803},"2025-04-24",24.534,{"date":2349,"open":1658,"high":2314,"low":2350,"close":2351,"change":792,"percent_change":2352,"volume":800,"transactions":9,"vwap":2351},"2025-04-23",24.39,24.456,0.37,{"date":177,"open":2354,"high":1689,"low":1717,"close":2355,"change":2356,"percent_change":2357,"volume":932,"transactions":9,"vwap":2355},24.215,24.365,0.15,0.62]