[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-DIVY":3,"homepage-market-summary":29,"stock-historical-DIVY":171},{"ticker":4,"date":5,"profile":6,"dividend":12,"quote":16},"DIVY","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},"Sound Equity Dividend Income ETF","NYSE",null,"ETF",true,{"dividend_yield":13,"annual_dividend":14,"frequency":15,"next_ex_date":9},3.1956,0.936,"Twice Monthly",{"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},29.29,29.35,29.18,29.2151,0.0749,0.26,1737.79822,31.4,24.941,3006.51517987251,67.3,1444,{"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":172,"page":44,"page_size":173,"total_pages":44,"summary":174,"data":180},365,1000,{"period_high":24,"period_low":175,"average_volume":176,"total_volume":177,"period_return":178,"latest_close":17,"start_date":179,"end_date":5},23.15,3313,1209335.310148,25.3,"2025-04-22",[181,184,193,204,214,224,235,245,255,265,274,284,294,302,313,322,332,341,351,362,371,380,390,401,407,414,423,432,441,451,460,467,477,485,493,499,506,514,524,531,541,549,557,565,572,582,589,598,607,616,626,636,643,649,657,667,675,685,692,703,711,718,725,731,736,743,750,758,762,770,778,786,793,801,808,816,822,830,837,843,848,856,864,869,874,881,888,894,899,906,913,920,927,931,939,945,952,959,965,971,978,986,992,998,1005,1013,1018,1025,1031,1039,1045,1049,1056,1062,1068,1072,1077,1082,1088,1093,1100,1104,1108,1114,1120,1126,1132,1137,1143,1150,1157,1164,1171,1178,1185,1193,1200,1205,1212,1218,1226,1233,1239,1244,1249,1255,1262,1269,1273,1279,1283,1288,1295,1300,1306,1312,1315,1320,1324,1331,1338,1343,1348,1353,1357,1364,1369,1374,1381,1389,1397,1402,1407,1415,1420,1426,1432,1438,1446,1453,1458,1465,1470,1477,1482,1487,1494,1499,1506,1512,1518,1525,1531,1537,1544,1551,1556,1562,1568,1573,1576,1582,1586,1593,1599,1606,1614,1621,1628,1633,1641,1647,1652,1657,1662,1667,1674,1679,1686,1692,1698,1705,1710,1716,1723,1730,1735,1739,1746,1751,1758,1763,1768,1773,1779,1785,1792,1796,1801,1806,1809,1817,1824,1829,1834,1838,1844,1849,1853,1857,1864,1868,1872,1875,1879,1883,1888,1892,1897,1904,1908,1913,1916,1923,1926,1930,1936,1943,1947,1950,1955,1959,1962,1966,1971,1977,1982,1987,1990,1994,1999,2004,2008,2013,2015,2020,2024,2030,2034,2041,2047,2053,2060,2064,2070,2075,2080,2084,2087,2090,2096,2101,2106,2113,2118,2121,2124,2128,2134,2138,2143,2147,2151,2156,2162,2165,2168,2174,2181,2184,2189,2195,2200,2204,2209,2212,2215,2223,2229,2233,2236,2241,2246,2250,2256,2260,2266,2272,2276,2283,2288,2293,2298,2304,2310,2313,2318,2324,2328,2333,2339,2344,2351,2357,2363,2368,2374,2381,2389,2395,2401,2405,2410,2418,2424],{"date":5,"open":18,"high":18,"low":19,"close":17,"change":21,"percent_change":22,"volume":23,"transactions":182,"vwap":183},40,29.2528,{"date":185,"open":186,"high":17,"low":187,"close":20,"change":188,"percent_change":189,"volume":190,"transactions":191,"vwap":192},"2026-10-01",29.19,28.96,0.1844,0.64,4437.4557,86,29.1101,{"date":194,"open":195,"high":196,"low":197,"close":198,"change":199,"percent_change":200,"volume":201,"transactions":202,"vwap":203},"2026-09-30",29.25,29.26,29.01,29.0307,-0.1793,-0.61,1998.5567,92,29.2216,{"date":205,"open":206,"high":206,"low":207,"close":208,"change":209,"percent_change":210,"volume":211,"transactions":212,"vwap":213},"2026-09-29",29.305,29.03,29.21,-0.3,-1.02,2642.241069,98,29.1554,{"date":215,"open":216,"high":216,"low":217,"close":218,"change":219,"percent_change":220,"volume":221,"transactions":222,"vwap":223},"2026-09-28",29.62,29.37,29.51,-0.12,-0.4,1303.209609,101,29.4828,{"date":225,"open":226,"high":227,"low":228,"close":229,"change":230,"percent_change":231,"volume":232,"transactions":233,"vwap":234},"2026-09-25",29.53,29.72,29.42,29.63,0.04,0.14,5801.494275,52,29.4852,{"date":236,"open":216,"high":237,"low":238,"close":239,"change":240,"percent_change":241,"volume":242,"transactions":243,"vwap":244},"2026-09-24",29.69,29.43,29.59,-0.19,-0.64,2659.181627,78,29.5795,{"date":246,"open":247,"high":248,"low":247,"close":249,"change":250,"percent_change":251,"volume":252,"transactions":253,"vwap":254},"2026-09-23",29.74,29.85,29.78,-0.11,-0.37,3549.5217,75,29.7847,{"date":256,"open":257,"high":257,"low":258,"close":259,"change":260,"percent_change":261,"volume":262,"transactions":263,"vwap":264},"2026-09-22",29.94,29.75,29.89,0.02,0.07,2717.260436,81,29.8449,{"date":266,"open":267,"high":268,"low":269,"close":269,"change":270,"percent_change":271,"volume":272,"transactions":253,"vwap":273},"2026-09-21",30.01,30.08,29.87,-0.13,-0.43,9124.517386,29.9892,{"date":275,"open":276,"high":277,"low":278,"close":279,"change":280,"percent_change":281,"volume":282,"transactions":263,"vwap":283},"2026-09-18",29.96,30.03,29.815,30,-0.2478,-0.82,4071.196,29.9544,{"date":285,"open":286,"high":287,"low":286,"close":288,"change":289,"percent_change":290,"volume":291,"transactions":292,"vwap":293},"2026-09-17",30.135,30.35,30.2478,0.0378,0.13,1714.073504,89,30.2304,{"date":295,"open":296,"high":296,"low":296,"close":296,"change":297,"percent_change":298,"volume":299,"transactions":300,"vwap":301},"2026-09-16",30.21,-0.23,-0.76,288.3197,44,30.3558,{"date":303,"open":304,"high":305,"low":306,"close":307,"change":308,"percent_change":309,"volume":310,"transactions":311,"vwap":312},"2026-09-15",30.43,30.47,30.365,30.44,-0.17,-0.56,3201.5007,47,30.4163,{"date":314,"open":315,"high":316,"low":315,"close":316,"change":317,"percent_change":318,"volume":319,"transactions":320,"vwap":321},"2026-09-14",30.5,30.61,0.1894,0.62,1833.4557,46,30.5701,{"date":323,"open":324,"high":304,"low":325,"close":326,"change":327,"percent_change":328,"volume":329,"transactions":330,"vwap":331},"2026-09-11",30.4,30.34,30.4206,0.1406,0.46,718.4557,27,30.3986,{"date":333,"open":334,"high":335,"low":336,"close":337,"change":260,"percent_change":261,"volume":338,"transactions":339,"vwap":340},"2026-09-10",30.23,30.295,30.165,30.28,3778.816603,83,30.2365,{"date":342,"open":343,"high":344,"low":345,"close":345,"change":346,"percent_change":347,"volume":348,"transactions":349,"vwap":350},"2026-09-09",30.32,30.42,30.26,-0.4064,-1.33,1471.608824,85,30.3438,{"date":352,"open":353,"high":354,"low":355,"close":356,"change":357,"percent_change":358,"volume":359,"transactions":360,"vwap":361},"2026-09-08",30.765,30.77,30.63,30.6664,-0.4236,-1.36,1300.458439,94,30.6827,{"date":363,"open":364,"high":365,"low":364,"close":366,"change":367,"percent_change":368,"volume":369,"transactions":202,"vwap":370},"2026-09-04",30.98,31.12,31.09,-0.1,-0.32,3196.8987,31.0451,{"date":372,"open":373,"high":374,"low":373,"close":374,"change":375,"percent_change":376,"volume":377,"transactions":378,"vwap":379},"2026-09-03",30.96,31.19,0.09,0.29,2953.391649,64,31.1145,{"date":381,"open":382,"high":383,"low":382,"close":384,"change":385,"percent_change":386,"volume":387,"transactions":388,"vwap":389},"2026-09-02",31.03,31.23,31.1,0.2708,0.88,6051.446292,76,31.0802,{"date":391,"open":392,"high":393,"low":394,"close":395,"change":396,"percent_change":397,"volume":398,"transactions":399,"vwap":400},"2026-09-01",30.9,30.9001,30.78,30.8292,-0.2005,-0.65,1657.4237,77,30.8656,{"date":402,"open":403,"high":403,"low":403,"close":403,"change":404,"percent_change":271,"volume":405,"transactions":320,"vwap":406},"2026-08-31",31.0297,-0.1327,287.772947,31.0653,{"date":408,"open":409,"high":374,"low":410,"close":410,"change":411,"percent_change":328,"volume":412,"transactions":320,"vwap":413},"2026-08-28",31.17,31.1624,0.1424,831.4237,31.1547,{"date":415,"open":382,"high":416,"low":417,"close":417,"change":418,"percent_change":419,"volume":420,"transactions":421,"vwap":422},"2026-08-27",31.15,31.02,-0.33,-1.05,1112.026895,53,31.0611,{"date":424,"open":425,"high":426,"low":383,"close":426,"change":427,"percent_change":428,"volume":429,"transactions":430,"vwap":431},"2026-08-26",31.261,31.35,0.0855,0.27,4479.6373,122,31.2934,{"date":433,"open":434,"high":435,"low":365,"close":436,"change":437,"percent_change":126,"volume":438,"transactions":439,"vwap":440},"2026-08-25",31.125,31.27,31.2645,0.1245,3083.22949,80,31.1931,{"date":442,"open":443,"high":443,"low":444,"close":445,"change":446,"percent_change":447,"volume":448,"transactions":449,"vwap":450},"2026-08-24",31.28,31.13,31.14,-0.105,-0.34,1827.61562,119,31.1669,{"date":452,"open":453,"high":453,"low":454,"close":455,"change":456,"percent_change":457,"volume":458,"transactions":320,"vwap":459},"2026-08-21",31.2496,31.24,31.245,0.2752,0.89,1129.0853,31.2293,{"date":461,"open":365,"high":435,"low":373,"close":462,"change":463,"percent_change":464,"volume":465,"transactions":233,"vwap":466},"2026-08-20",30.9698,-0.3702,-1.18,2409.1964,31.2039,{"date":468,"open":469,"high":24,"low":470,"close":471,"change":472,"percent_change":473,"volume":474,"transactions":475,"vwap":476},"2026-08-19",31.225,31.22,31.34,0.3934,1.27,3787.69978,74,31.3088,{"date":478,"open":444,"high":444,"low":479,"close":479,"change":480,"percent_change":481,"volume":482,"transactions":483,"vwap":484},"2026-08-18",30.9466,0.1271,0.41,946.4236,55,31.0914,{"date":486,"open":487,"high":487,"low":487,"close":487,"change":488,"percent_change":489,"volume":490,"transactions":491,"vwap":492},"2026-08-17",30.8195,-0.3705,-1.19,368.3657,111,30.8563,{"date":494,"open":495,"high":383,"low":495,"close":374,"change":260,"percent_change":106,"volume":496,"transactions":497,"vwap":498},"2026-08-14",31.1499,1640.8714,66,31.1785,{"date":500,"open":501,"high":409,"low":501,"close":409,"change":428,"percent_change":502,"volume":503,"transactions":504,"vwap":505},"2026-08-13",30.56,0.87,2002.5854,56,31.067,{"date":507,"open":508,"high":392,"low":508,"close":392,"change":509,"percent_change":510,"volume":511,"transactions":512,"vwap":513},"2026-08-12",30.895,-0.09,-0.29,408.5854,29,30.8811,{"date":515,"open":516,"high":517,"low":518,"close":517,"change":519,"percent_change":520,"volume":521,"transactions":522,"vwap":523},"2026-08-11",30.64,30.99,30.55,0.21,0.68,1415.1014,70,30.8008,{"date":525,"open":526,"high":394,"low":527,"close":394,"change":106,"percent_change":528,"volume":529,"transactions":311,"vwap":530},"2026-08-10",30.69,30.58,0.2,1975.6504,30.6776,{"date":532,"open":533,"high":534,"low":535,"close":535,"change":536,"percent_change":537,"volume":538,"transactions":539,"vwap":540},"2026-08-07",30.754,30.84,30.72,0.0905,0.3,1135.8044,48,30.733,{"date":542,"open":543,"high":543,"low":543,"close":543,"change":544,"percent_change":545,"volume":546,"transactions":547,"vwap":548},"2026-08-06",30.6295,-0.1475,-0.48,152.6334,35,30.8523,{"date":550,"open":551,"high":551,"low":354,"close":552,"change":553,"percent_change":554,"volume":555,"transactions":233,"vwap":556},"2026-08-05",30.88,30.777,-0.043,-0.14,1806.6654,30.8362,{"date":558,"open":559,"high":560,"low":559,"close":561,"change":562,"percent_change":81,"volume":563,"transactions":399,"vwap":564},"2026-08-04",30.3401,30.83,30.82,0.4076,3919.0711,30.6892,{"date":566,"open":315,"high":315,"low":306,"close":567,"change":568,"percent_change":569,"volume":570,"transactions":547,"vwap":571},"2026-08-03",30.4124,0.2188,0.72,778.344,30.4361,{"date":573,"open":574,"high":575,"low":576,"close":575,"change":577,"percent_change":578,"volume":579,"transactions":580,"vwap":581},"2026-07-31",30.16,30.1936,30.1301,-0.2664,-0.87,749.9001,60,30.1673,{"date":583,"open":584,"high":585,"low":345,"close":585,"change":586,"percent_change":71,"volume":587,"transactions":504,"vwap":588},"2026-07-30",30.31,30.46,-0.3333,1729.8951,30.3573,{"date":590,"open":591,"high":592,"low":354,"close":593,"change":594,"percent_change":595,"volume":596,"transactions":504,"vwap":597},"2026-07-29",30.93,31.01,30.7933,-0.1167,-0.38,1869.7301,30.8495,{"date":599,"open":600,"high":601,"low":600,"close":601,"change":602,"percent_change":603,"volume":604,"transactions":605,"vwap":606},"2026-07-28",30.51,30.91,0.52,1.71,1822.6524,34,30.6691,{"date":608,"open":609,"high":307,"low":325,"close":610,"change":611,"percent_change":612,"volume":613,"transactions":614,"vwap":615},"2026-07-27",30.41,30.39,0.3108,1.03,2789.406242,61,30.3835,{"date":617,"open":618,"high":619,"low":618,"close":620,"change":621,"percent_change":622,"volume":623,"transactions":624,"vwap":625},"2026-07-24",29.88,30.1,30.0792,0.4942,1.67,430.4824,22,29.9913,{"date":627,"open":628,"high":229,"low":629,"close":630,"change":631,"percent_change":632,"volume":633,"transactions":634,"vwap":635},"2026-07-23",29.625,29.47,29.585,-0.2244,-0.75,2279.6884,50,29.5652,{"date":637,"open":247,"high":638,"low":247,"close":638,"change":639,"percent_change":640,"volume":641,"transactions":330,"vwap":642},"2026-07-22",29.8094,0.0694,0.23,800.185614,29.7571,{"date":644,"open":645,"high":247,"low":628,"close":247,"change":646,"percent_change":528,"volume":647,"transactions":300,"vwap":648},"2026-07-21",29.73,0.0599,4984.4824,29.7113,{"date":650,"open":618,"high":618,"low":651,"close":651,"change":652,"percent_change":653,"volume":654,"transactions":655,"vwap":656},"2026-07-20",29.6801,-0.2381,-0.8,3093.955927,71,29.7648,{"date":658,"open":659,"high":660,"low":661,"close":662,"change":663,"percent_change":664,"volume":665,"transactions":300,"vwap":666},"2026-07-17",29.95,29.97,29.875,29.9182,-0.3518,-1.16,1719.4824,29.9431,{"date":668,"open":669,"high":670,"low":669,"close":670,"change":671,"percent_change":672,"volume":673,"transactions":191,"vwap":674},"2026-07-16",29.99,30.27,0.9043,3.08,2573.7144,30.1294,{"date":676,"open":677,"high":678,"low":679,"close":680,"change":681,"percent_change":682,"volume":683,"transactions":182,"vwap":684},"2026-07-15",29.345,29.5,29.3401,29.3657,0.1669,0.57,8676.4824,29.3944,{"date":686,"open":687,"high":687,"low":19,"close":688,"change":689,"percent_change":358,"volume":690,"transactions":547,"vwap":691},"2026-07-14",29.44,29.1988,-0.4012,5215.074,29.3345,{"date":693,"open":694,"high":695,"low":696,"close":697,"change":698,"percent_change":699,"volume":700,"transactions":701,"vwap":702},"2026-07-13",29.57,29.665,29.5519,29.6,0.11,0.37,1894.107,23,29.5995,{"date":704,"open":705,"high":706,"low":705,"close":707,"change":708,"percent_change":709,"volume":710,"transactions":9,"vwap":707},"2026-07-10",29.4,29.64,29.49,0.115,0.39,3900,{"date":712,"open":228,"high":713,"low":217,"close":714,"change":715,"percent_change":716,"volume":717,"transactions":9,"vwap":714},"2026-07-09",29.48,29.375,0.065,0.22,1100,{"date":719,"open":697,"high":697,"low":720,"close":721,"change":722,"percent_change":723,"volume":724,"transactions":9,"vwap":721},"2026-07-08",29.22,29.31,-0.504,-1.69,7600,{"date":726,"open":727,"high":279,"low":728,"close":728,"change":729,"percent_change":136,"volume":730,"transactions":9,"vwap":728},"2026-07-07",29.82,29.814,0.195,2700,{"date":732,"open":228,"high":733,"low":228,"close":733,"change":734,"percent_change":375,"volume":735,"transactions":9,"vwap":733},"2026-07-06",29.619,0.027,2300,{"date":737,"open":738,"high":739,"low":740,"close":739,"change":741,"percent_change":81,"volume":742,"transactions":9,"vwap":739},"2026-07-02",29.52,29.592,29.34,0.392,3400,{"date":744,"open":745,"high":746,"low":745,"close":747,"change":748,"percent_change":520,"volume":749,"transactions":9,"vwap":747},"2026-07-01",29.13,29.41,29.2,0.197,4900,{"date":751,"open":752,"high":753,"low":752,"close":754,"change":755,"percent_change":756,"volume":757,"transactions":9,"vwap":754},"2026-06-30",28.99,29.025,29.0030003,-0.135,-0.46,1300,{"date":759,"open":187,"high":760,"low":187,"close":760,"change":715,"percent_change":716,"volume":761,"transactions":9,"vwap":760},"2026-06-29",29.138,600,{"date":763,"open":764,"high":765,"low":764,"close":766,"change":767,"percent_change":768,"volume":769,"transactions":9,"vwap":766},"2026-06-26",28.9,29.1,29.073,0.273,0.95,1700,{"date":771,"open":772,"high":773,"low":774,"close":775,"change":776,"percent_change":602,"volume":777,"transactions":9,"vwap":775},"2026-06-25",28.82,29.15,28.74,28.8,0.15,4700,{"date":779,"open":780,"high":781,"low":780,"close":782,"change":783,"percent_change":784,"volume":785,"transactions":9,"vwap":782},"2026-06-24",28.61,28.72,28.65,0.125,0.44,5300,{"date":787,"open":788,"high":789,"low":788,"close":790,"change":791,"percent_change":792,"volume":717,"transactions":9,"vwap":790},"2026-06-23",28.42,28.58,28.525,0.19,0.67,{"date":794,"open":795,"high":796,"low":797,"close":798,"change":734,"percent_change":799,"volume":800,"transactions":9,"vwap":798},"2026-06-22",28.39,28.53,28.2,28.335,0.1,4600,{"date":802,"open":803,"high":803,"low":804,"close":804,"change":805,"percent_change":806,"volume":807,"transactions":9,"vwap":804},"2026-06-18",28.67,28.308,-0.286,-1,3500,{"date":809,"open":810,"high":810,"low":811,"close":812,"change":813,"percent_change":814,"volume":815,"transactions":9,"vwap":812},"2026-06-17",28.84,28.51,28.594,-0.481,-1.65,900,{"date":817,"open":818,"high":773,"low":512,"close":819,"change":820,"percent_change":219,"volume":821,"transactions":9,"vwap":819},"2026-06-16",29.12,29.075001,-0.035,3300,{"date":823,"open":824,"high":824,"low":825,"close":826,"change":827,"percent_change":828,"volume":829,"transactions":9,"vwap":826},"2026-06-15",29.3,28.95,29.11,-0.169,-0.58,3600,{"date":831,"open":832,"high":833,"low":832,"close":833,"change":834,"percent_change":835,"volume":836,"transactions":9,"vwap":833},"2026-06-12",29.24,29.279,0.139,0.48,400,{"date":838,"open":512,"high":747,"low":512,"close":839,"change":840,"percent_change":841,"volume":842,"transactions":9,"vwap":839},"2026-06-11",29.14,0.395,1.37,2000,{"date":844,"open":764,"high":764,"low":845,"close":845,"change":846,"percent_change":847,"volume":842,"transactions":9,"vwap":845},"2026-06-10",28.745,-0.008,-0.03,{"date":849,"open":850,"high":851,"low":852,"close":851,"change":853,"percent_change":854,"volume":855,"transactions":9,"vwap":851},"2026-06-09",28.73,28.753,28.71,0.265,0.93,1200,{"date":857,"open":780,"high":858,"low":859,"close":860,"change":861,"percent_change":862,"volume":863,"transactions":9,"vwap":860},"2026-06-08",28.69,28.481,28.488,-0.128,-0.45,2900,{"date":865,"open":780,"high":858,"low":866,"close":867,"change":868,"percent_change":799,"volume":815,"transactions":9,"vwap":867},"2026-06-05",28.57,28.616,0.029,{"date":870,"open":866,"high":871,"low":872,"close":871,"change":873,"percent_change":81,"volume":735,"transactions":9,"vwap":871},"2026-06-04",28.587,28.47,0.377,{"date":875,"open":876,"high":877,"low":878,"close":878,"change":879,"percent_change":880,"volume":836,"transactions":9,"vwap":878},"2026-06-03",28.28,28.31,28.21,-0.317,-1.11,{"date":882,"open":872,"high":883,"low":884,"close":885,"change":886,"percent_change":682,"volume":887,"transactions":9,"vwap":885},"2026-06-02",28.55,28.44,28.527,0.162,3200,{"date":889,"open":788,"high":890,"low":891,"close":891,"change":892,"percent_change":240,"volume":893,"transactions":9,"vwap":891},"2026-06-01",28.43,28.365,-0.055,800,{"date":895,"open":788,"high":896,"low":788,"close":788,"change":897,"percent_change":260,"volume":898,"transactions":9,"vwap":788},"2026-05-29",28.431,0.007,500,{"date":900,"open":877,"high":901,"low":877,"close":902,"change":903,"percent_change":904,"volume":905,"transactions":9,"vwap":902},"2026-05-28",28.455,28.413,-0.087,-0.31,2500,{"date":907,"open":908,"high":908,"low":909,"close":910,"change":911,"percent_change":912,"volume":855,"transactions":9,"vwap":910},"2026-05-27",28.56,28.48,28.5,0.051,0.18,{"date":914,"open":872,"high":915,"low":916,"close":917,"change":918,"percent_change":919,"volume":855,"transactions":9,"vwap":917},"2026-05-26",28.49,28.38,28.449,-0.119,-0.42,{"date":921,"open":884,"high":922,"low":884,"close":923,"change":924,"percent_change":925,"volume":926,"transactions":9,"vwap":923},"2026-05-22",28.59,28.568,0.228,0.8,1500,{"date":928,"open":929,"high":891,"low":929,"close":930,"change":912,"percent_change":189,"volume":769,"transactions":9,"vwap":930},"2026-05-21",28.17,28.34,{"date":932,"open":933,"high":934,"low":935,"close":936,"change":937,"percent_change":938,"volume":757,"transactions":9,"vwap":936},"2026-05-20",28.145,28.19,28.13,28.16,0.236,0.85,{"date":940,"open":941,"high":941,"low":942,"close":942,"change":554,"percent_change":943,"volume":944,"transactions":9,"vwap":942},"2026-05-19",28.040001,27.924,-0.5,700,{"date":946,"open":947,"high":948,"low":949,"close":950,"change":951,"percent_change":44,"volume":800,"transactions":9,"vwap":950},"2026-05-18",27.99,28.11,27.97,28.063999,0.279,{"date":953,"open":954,"high":954,"low":955,"close":956,"change":957,"percent_change":958,"volume":717,"transactions":9,"vwap":956},"2026-05-15",27.88,27.69,27.785,-0.232,-0.83,{"date":960,"open":961,"high":962,"low":961,"close":963,"change":964,"percent_change":792,"volume":807,"transactions":9,"vwap":963},"2026-05-14",27.96,28.059999,28.017,0.187,{"date":966,"open":967,"high":968,"low":967,"close":968,"change":969,"percent_change":970,"volume":821,"transactions":9,"vwap":968},"2026-05-13",27.67,27.83,-0.16,-0.57,{"date":972,"open":973,"high":974,"low":975,"close":947,"change":976,"percent_change":290,"volume":977,"transactions":9,"vwap":947},"2026-05-12",27.89,28.09,27.76,0.037,5700,{"date":979,"open":980,"high":980,"low":981,"close":982,"change":983,"percent_change":984,"volume":985,"transactions":9,"vwap":982},"2026-05-11",28.1,27.95,27.953,-0.284,-1.01,5100,{"date":987,"open":988,"high":988,"low":989,"close":990,"change":991,"percent_change":428,"volume":735,"transactions":9,"vwap":990},"2026-05-08",28.29,28.15,28.237,0.075,{"date":993,"open":994,"high":877,"low":995,"close":995,"change":996,"percent_change":997,"volume":717,"transactions":9,"vwap":995},"2026-05-07",28.3,28.162,-0.205,-0.72,{"date":999,"open":1000,"high":1001,"low":994,"close":1001,"change":1002,"percent_change":1003,"volume":1004,"transactions":9,"vwap":1001},"2026-05-06",28.36,28.367,0.12,0.42,1800,{"date":1006,"open":1007,"high":1008,"low":1007,"close":1009,"change":1010,"percent_change":1011,"volume":1012,"transactions":9,"vwap":1009},"2026-05-05",28.07,28.35,28.247,0.338,1.21,5500,{"date":1014,"open":936,"high":936,"low":973,"close":1015,"change":1016,"percent_change":1017,"volume":815,"transactions":9,"vwap":1015},"2026-05-04",27.909,-0.398,-1.41,{"date":1019,"open":890,"high":910,"low":1020,"close":1021,"change":1022,"percent_change":1023,"volume":1024,"transactions":9,"vwap":1021},"2026-05-01",28.26,28.307,-0.013,-0.05,2400,{"date":1026,"open":1027,"high":1027,"low":1027,"close":1027,"change":1028,"percent_change":1029,"volume":1030,"transactions":9,"vwap":1027},"2026-04-30",28.32,0.404,1.45,300,{"date":1032,"open":1033,"high":1034,"low":1035,"close":1036,"change":1037,"percent_change":1038,"volume":785,"transactions":9,"vwap":1036},"2026-04-29",27.87,27.92,27.775,27.916,-0.229,-0.81,{"date":1040,"open":1041,"high":933,"low":1042,"close":933,"change":1043,"percent_change":428,"volume":1044,"transactions":9,"vwap":933},"2026-04-28",28.14,28.08,0.077,2100,{"date":1046,"open":1047,"high":935,"low":1047,"close":1048,"change":375,"percent_change":141,"volume":807,"transactions":9,"vwap":1048},"2026-04-27",27.94,28.068001,{"date":1050,"open":949,"high":1051,"low":1052,"close":1053,"change":1054,"percent_change":240,"volume":1055,"transactions":9,"vwap":1053},"2026-04-24",27.985,27.915,27.978,-0.052,3000,{"date":1057,"open":1042,"high":1042,"low":1058,"close":1059,"change":1060,"percent_change":-6,"volume":1061,"transactions":9,"vwap":1059},"2026-04-23",27.93,28.030001,-0.001,6300,{"date":1063,"open":933,"high":933,"low":1064,"close":1065,"change":1066,"percent_change":210,"volume":1067,"transactions":9,"vwap":1065},"2026-04-22",27.865,28.031,-0.289,5400,{"date":1069,"open":988,"high":1027,"low":988,"close":1027,"change":1070,"percent_change":1071,"volume":893,"transactions":9,"vwap":1027},"2026-04-21",-0.149,-0.52,{"date":1073,"open":1074,"high":1075,"low":890,"close":1076,"change":868,"percent_change":799,"volume":807,"transactions":9,"vwap":1076},"2026-04-20",28.505,28.54,28.469,{"date":1078,"open":910,"high":1079,"low":795,"close":884,"change":1080,"percent_change":1081,"volume":887,"transactions":9,"vwap":884},"2026-04-17",28.62,0.349,1.24,{"date":1083,"open":962,"high":948,"low":962,"close":1084,"change":1085,"percent_change":1086,"volume":1087,"transactions":9,"vwap":1084},"2026-04-16",28.091,0.066,0.24,6200,{"date":1089,"open":1058,"high":1059,"low":1034,"close":1090,"change":1091,"percent_change":22,"volume":1092,"transactions":9,"vwap":1090},"2026-04-15",28.025,0.074,4200,{"date":1094,"open":1095,"high":1051,"low":973,"close":1096,"change":1097,"percent_change":1098,"volume":1099,"transactions":9,"vwap":1096},"2026-04-14",27.98,27.951,0.121,0.43,4800,{"date":1101,"open":967,"high":968,"low":967,"close":968,"change":1102,"percent_change":1103,"volume":887,"transactions":9,"vwap":968},"2026-04-13",0.093,0.34,{"date":1105,"open":1034,"high":1034,"low":1106,"close":1106,"change":1107,"percent_change":1038,"volume":905,"transactions":9,"vwap":1106},"2026-04-10",27.737,-0.226,{"date":1109,"open":1110,"high":1111,"low":1110,"close":1112,"change":1113,"percent_change":554,"volume":1044,"transactions":9,"vwap":1112},"2026-04-09",27.8,28.01,27.963,-0.04,{"date":1115,"open":1116,"high":1117,"low":1116,"close":1117,"change":1118,"percent_change":1119,"volume":1055,"transactions":9,"vwap":1117},"2026-04-08",27.85,28.0030003,0.467,1.7,{"date":1121,"open":1122,"high":1123,"low":1122,"close":1123,"change":1124,"percent_change":1125,"volume":761,"transactions":9,"vwap":1123},"2026-04-07",27.49,27.536,-0.068,-0.25,{"date":1127,"open":1128,"high":1129,"low":1130,"close":1129,"change":1131,"percent_change":230,"volume":757,"transactions":9,"vwap":1129},"2026-04-06",27.56,27.604,27.52,0.01,{"date":1133,"open":1128,"high":1134,"low":1135,"close":1134,"change":1136,"percent_change":121,"volume":777,"transactions":9,"vwap":1134},"2026-04-02",27.594,27.48,0.069,{"date":1138,"open":1139,"high":1139,"low":1140,"close":1141,"change":1142,"percent_change":290,"volume":855,"transactions":9,"vwap":1141},"2026-04-01",27.59,27.45,27.525,0.035,{"date":1144,"open":1145,"high":1146,"low":1147,"close":1122,"change":1148,"percent_change":1149,"volume":855,"transactions":9,"vwap":1122},"2026-03-31",27.27,27.5,27.26,0.477,1.77,{"date":1151,"open":1152,"high":1153,"low":1154,"close":1155,"change":1156,"percent_change":146,"volume":730,"transactions":9,"vwap":1155},"2026-03-30",27.030001,27.17,26.98,27.013,0.103,{"date":1158,"open":1159,"high":1160,"low":1161,"close":1161,"change":1162,"percent_change":1163,"volume":800,"transactions":9,"vwap":1161},"2026-03-27",27.08,27.13,26.91,-0.335,-1.23,{"date":1165,"open":1147,"high":1166,"low":1167,"close":1168,"change":1169,"percent_change":1170,"volume":730,"transactions":9,"vwap":1168},"2026-03-26",27.415,27.22,27.245,-0.065,-0.24,{"date":1172,"open":1173,"high":1174,"low":1173,"close":1174,"change":1175,"percent_change":1176,"volume":1177,"transactions":9,"vwap":1174},"2026-03-25",27.19,27.31,0.176,0.65,200,{"date":1179,"open":1180,"high":1181,"low":1182,"close":1182,"change":1183,"percent_change":1184,"volume":855,"transactions":9,"vwap":1182},"2026-03-24",27.23,27.235,27.134,0.224,0.83,{"date":1186,"open":1187,"high":1188,"low":1189,"close":1161,"change":1190,"percent_change":1191,"volume":1192,"transactions":9,"vwap":1161},"2026-03-23",26.82,27.07,26.81,0.351,1.32,6500,{"date":1194,"open":1195,"high":1195,"low":1196,"close":1197,"change":1198,"percent_change":1199,"volume":757,"transactions":9,"vwap":1197},"2026-03-20",26.75,26.54,26.559,-0.336,-1.25,{"date":1201,"open":1202,"high":1203,"low":1202,"close":1203,"change":1204,"percent_change":308,"volume":836,"transactions":9,"vwap":1203},"2026-03-19",26.74,26.895,-0.046,{"date":1206,"open":1207,"high":1207,"low":1208,"close":1208,"change":1209,"percent_change":1210,"volume":1211,"transactions":9,"vwap":1208},"2026-03-18",27.18,26.941,-0.339,-1.24,1900,{"date":1213,"open":1180,"high":1214,"low":1180,"close":1215,"change":1216,"percent_change":1217,"volume":1024,"transactions":9,"vwap":1215},"2026-03-17",27.345,27.28,0.206,0.76,{"date":1219,"open":1153,"high":1220,"low":1221,"close":1222,"change":1223,"percent_change":1224,"volume":1225,"transactions":9,"vwap":1222},"2026-03-16",27.218,27.049999,27.073999,0.155,0.58,7500,{"date":1227,"open":1228,"high":1228,"low":1229,"close":1229,"change":1230,"percent_change":1231,"volume":1232,"transactions":9,"vwap":1229},"2026-03-13",27.066,26.919,0.044,0.16,1600,{"date":1234,"open":1159,"high":1235,"low":1236,"close":1236,"change":1237,"percent_change":1238,"volume":815,"transactions":9,"vwap":1236},"2026-03-12",27.14,26.875,-0.466,-1.7,{"date":1240,"open":1241,"high":1241,"low":1215,"close":1242,"change":1243,"percent_change":368,"volume":985,"transactions":9,"vwap":1242},"2026-03-11",27.36,27.341,-0.088,{"date":1245,"open":1110,"high":1110,"low":1246,"close":1246,"change":1247,"percent_change":1248,"volume":735,"transactions":9,"vwap":1246},"2026-03-10",27.429,-0.193,-0.7,{"date":1250,"open":967,"high":1110,"low":1251,"close":1252,"change":1253,"percent_change":806,"volume":1254,"transactions":9,"vwap":1252},"2026-03-09",27.24,27.622,-0.278,5900,{"date":1256,"open":973,"high":1257,"low":1258,"close":1257,"change":1259,"percent_change":1260,"volume":1261,"transactions":9,"vwap":1257},"2026-03-06",27.9,27.46,-0.239,-0.85,4000,{"date":1263,"open":1264,"high":1264,"low":1265,"close":1266,"change":1267,"percent_change":1268,"volume":855,"transactions":9,"vwap":1266},"2026-03-05",28.346,28.02,28.139,-0.412,-1.44,{"date":1270,"open":1027,"high":1271,"low":1027,"close":1271,"change":1272,"percent_change":328,"volume":173,"transactions":9,"vwap":1271},"2026-03-04",28.551,0.131,{"date":1274,"open":1000,"high":1275,"low":1276,"close":788,"change":1277,"percent_change":1278,"volume":1254,"transactions":9,"vwap":788},"2026-03-03",28.535,28.25,-0.365,-1.27,{"date":1280,"open":908,"high":1281,"low":908,"close":1282,"change":1230,"percent_change":776,"volume":749,"transactions":9,"vwap":1282},"2026-03-02",28.86,28.785,{"date":1284,"open":883,"high":1285,"low":1275,"close":1286,"change":1287,"percent_change":397,"volume":757,"transactions":9,"vwap":1286},"2026-02-27",28.75,28.741,-0.187,{"date":1289,"open":1290,"high":1291,"low":1292,"close":1293,"change":1294,"percent_change":1103,"volume":905,"transactions":9,"vwap":1293},"2026-02-26",28.885,28.93,28.711,28.928,0.098,{"date":1296,"open":781,"high":1297,"low":1298,"close":1299,"change":892,"percent_change":240,"volume":829,"transactions":9,"vwap":1299},"2026-02-25",28.85,28.68,28.83,{"date":1301,"open":775,"high":1302,"low":1303,"close":1290,"change":1304,"percent_change":1305,"volume":1254,"transactions":9,"vwap":1290},"2026-02-24",28.97,28.78,0.095,0.33,{"date":1307,"open":1285,"high":1299,"low":1308,"close":1309,"change":1310,"percent_change":1311,"volume":749,"transactions":9,"vwap":1309},"2026-02-23",28.661,28.79,-0.468,-1.6,{"date":1313,"open":752,"high":1314,"low":752,"close":1314,"change":964,"percent_change":189,"volume":1099,"transactions":9,"vwap":1314},"2026-02-20",29.258,{"date":1316,"open":512,"high":1317,"low":1318,"close":1317,"change":1319,"percent_change":519,"volume":735,"transactions":9,"vwap":1317},"2026-02-19",29.070999,28.952,0.061,{"date":1321,"open":826,"high":826,"low":1322,"close":197,"change":1323,"percent_change":519,"volume":717,"transactions":9,"vwap":197},"2026-02-18",28.89,0.062,{"date":1325,"open":1326,"high":1327,"low":810,"close":1327,"change":1328,"percent_change":1329,"volume":1330,"transactions":9,"vwap":1327},"2026-02-17",28.88,28.948,-0.018,-0.06,12200,{"date":1332,"open":187,"high":1333,"low":1334,"close":1335,"change":1336,"percent_change":1337,"volume":863,"transactions":9,"vwap":1335},"2026-02-13",29.09,28.92,28.966,0.343,1.2,{"date":1339,"open":782,"high":858,"low":883,"close":1340,"change":1341,"percent_change":1342,"volume":863,"transactions":9,"vwap":1340},"2026-02-12",28.623,-0.537,-1.84,{"date":1344,"open":765,"high":1345,"low":1333,"close":1345,"change":1346,"percent_change":776,"volume":1347,"transactions":9,"vwap":1345},"2026-02-11",29.16,0.045,1400,{"date":1349,"open":818,"high":839,"low":1350,"close":1350,"change":1351,"percent_change":1352,"volume":730,"transactions":9,"vwap":1350},"2026-02-10",29.115,0.17,0.59,{"date":1354,"open":1355,"high":1356,"low":1326,"close":1356,"change":847,"percent_change":367,"volume":898,"transactions":9,"vwap":1356},"2026-02-09",28.94,28.945,{"date":1358,"open":1359,"high":1360,"low":1361,"close":1360,"change":1362,"percent_change":1363,"volume":769,"transactions":9,"vwap":1360},"2026-02-06",28.91,28.975,28.909,0.528,1.86,{"date":1365,"open":789,"high":1366,"low":788,"close":1367,"change":111,"percent_change":1113,"volume":1368,"transactions":9,"vwap":1367},"2026-02-05",28.7,28.447,3800,{"date":1370,"open":878,"high":781,"low":878,"close":1371,"change":1372,"percent_change":1373,"volume":863,"transactions":9,"vwap":1371},"2026-02-04",28.457,0.465,1.66,{"date":1375,"open":1376,"high":974,"low":1376,"close":1377,"change":1378,"percent_change":1379,"volume":1380,"transactions":9,"vwap":1377},"2026-02-03",27.55,27.992,0.367,1.33,2200,{"date":1382,"open":1383,"high":1384,"low":1385,"close":1386,"change":1387,"percent_change":1388,"volume":717,"transactions":9,"vwap":1386},"2026-02-02",27.58,27.82,25.49,27.625,0.015,0.05,{"date":1390,"open":1391,"high":1392,"low":1391,"close":1393,"change":1394,"percent_change":1395,"volume":1396,"transactions":9,"vwap":1393},"2026-01-30",27.425,27.765,27.61,0.124,0.45,5600,{"date":1398,"open":1399,"high":1399,"low":1400,"close":1401,"change":1351,"percent_change":318,"volume":1024,"transactions":9,"vwap":1401},"2026-01-29",27.6,27.43,27.486,{"date":1403,"open":1404,"high":1405,"low":1406,"close":1405,"change":1243,"percent_change":368,"volume":1211,"transactions":9,"vwap":1405},"2026-01-28",27.294,27.316,27.15,{"date":1408,"open":1409,"high":1410,"low":1411,"close":1412,"change":1413,"percent_change":1098,"volume":1414,"transactions":9,"vwap":1412},"2026-01-27",27.38,27.44,27.322,27.404,0.117,4300,{"date":1416,"open":1145,"high":1417,"low":1167,"close":1418,"change":1419,"percent_change":1103,"volume":735,"transactions":9,"vwap":1418},"2026-01-26",27.29,27.287,0.092,{"date":1421,"open":1422,"high":1167,"low":1423,"close":1424,"change":1425,"percent_change":554,"volume":1055,"transactions":9,"vwap":1424},"2026-01-23",27.2,27.12,27.195,-0.039,{"date":1427,"open":1428,"high":1429,"low":1167,"close":1430,"change":1431,"percent_change":231,"volume":905,"transactions":9,"vwap":1430},"2026-01-22",27.33,27.47,27.234,0.038,{"date":1433,"open":1434,"high":1435,"low":1434,"close":1435,"change":1436,"percent_change":1437,"volume":1055,"transactions":9,"vwap":1435},"2026-01-21",26.88,27.196,0.523,1.96,{"date":1439,"open":1440,"high":1440,"low":1441,"close":1442,"change":1443,"percent_change":1444,"volume":1445,"transactions":9,"vwap":1442},"2026-01-20",26.95,26.65,26.673,-0.301,-1.12,5800,{"date":1447,"open":1448,"high":1448,"low":1449,"close":1450,"change":1451,"percent_change":281,"volume":1452,"transactions":9,"vwap":1450},"2026-01-16",27.09,26.94,26.974,-0.222,8300,{"date":1454,"open":1455,"high":1174,"low":1455,"close":1435,"change":1456,"percent_change":698,"volume":1457,"transactions":9,"vwap":1435},"2026-01-15",26.87,0.03,8100,{"date":1459,"open":1460,"high":1251,"low":330,"close":1461,"change":1462,"percent_change":1463,"volume":1464,"transactions":9,"vwap":1461},"2026-01-14",27.082001,27.166,0.306,1.14,2800,{"date":1466,"open":1467,"high":1468,"low":1469,"close":1469,"change":847,"percent_change":250,"volume":887,"transactions":9,"vwap":1469},"2026-01-13",26.9,26.92,26.86,{"date":1471,"open":1472,"high":1473,"low":1474,"close":1472,"change":219,"percent_change":1475,"volume":1476,"transactions":9,"vwap":1472},"2026-01-12",26.89,26.939,26.79,-0.44,5200,{"date":1478,"open":1479,"high":1480,"low":1479,"close":1481,"change":1136,"percent_change":22,"volume":710,"transactions":9,"vwap":1481},"2026-01-09",26.96,27.11,27.01,{"date":1483,"open":1484,"high":330,"low":1484,"close":1208,"change":1485,"percent_change":1486,"volume":1261,"transactions":9,"vwap":1208},"2026-01-08",26.859,0.371,1.4,{"date":1488,"open":1489,"high":1490,"low":1491,"close":1490,"change":1492,"percent_change":1493,"volume":757,"transactions":9,"vwap":1490},"2026-01-07",26.55,26.57,26.5,-0.305,-1.13,{"date":1495,"open":1496,"high":1236,"low":1496,"close":1236,"change":1497,"percent_change":1498,"volume":1232,"transactions":9,"vwap":1236},"2026-01-06",26.84,0.244,0.92,{"date":1500,"open":1501,"high":1502,"low":1501,"close":1503,"change":1504,"percent_change":1003,"volume":1505,"transactions":9,"vwap":1503},"2026-01-05",26.14,26.76,26.631,0.111,4500,{"date":1507,"open":1508,"high":1509,"low":1508,"close":1510,"change":1511,"percent_change":1352,"volume":769,"transactions":9,"vwap":1510},"2026-01-02",26.35,26.58,26.52,0.156,{"date":1513,"open":1514,"high":1514,"low":1515,"close":1515,"change":1516,"percent_change":1517,"volume":1476,"transactions":9,"vwap":1515},"2025-12-31",26.49,26.364,-0.07,-0.26,{"date":1519,"open":1520,"high":1489,"low":1521,"close":1522,"change":1523,"percent_change":1524,"volume":1092,"transactions":9,"vwap":1522},"2025-12-30",26.45,26.4,26.434,-0.095,-0.36,{"date":1526,"open":1527,"high":1528,"low":1527,"close":1529,"change":1530,"percent_change":250,"volume":757,"transactions":9,"vwap":1529},"2025-12-29",26.51,26.575,26.529,-0.028,{"date":1532,"open":1527,"high":1533,"low":1534,"close":1533,"change":1535,"percent_change":1456,"volume":1536,"transactions":9,"vwap":1533},"2025-12-26",26.557,26.455,0.009,4100,{"date":1538,"open":1539,"high":1540,"low":1539,"close":1540,"change":1541,"percent_change":1542,"volume":1543,"transactions":9,"vwap":1540},"2025-12-24",26.44,26.548,0.165,0.63,100,{"date":1545,"open":1546,"high":1547,"low":1548,"close":1549,"change":1550,"percent_change":270,"volume":742,"transactions":9,"vwap":1549},"2025-12-23",26.43,26.48,26.37,26.383,-0.034,{"date":1552,"open":1553,"high":1510,"low":1554,"close":1555,"change":1413,"percent_change":784,"volume":863,"transactions":9,"vwap":1555},"2025-12-22",26.41,26.36,26.417,{"date":1557,"open":1539,"high":1558,"low":1559,"close":1559,"change":1560,"percent_change":1561,"volume":985,"transactions":9,"vwap":1559},"2025-12-19",26.47,26.3,-0.102,-0.39,{"date":1563,"open":1527,"high":1527,"low":1564,"close":1565,"change":1566,"percent_change":1567,"volume":1536,"transactions":9,"vwap":1565},"2025-12-18",26.39,26.402,-0.006,-0.02,{"date":1569,"open":1570,"high":1558,"low":1570,"close":1571,"change":698,"percent_change":1003,"volume":1572,"transactions":9,"vwap":1571},"2025-12-17",26.26,26.408,8600,{"date":1574,"open":1508,"high":1508,"low":1575,"close":1575,"change":1443,"percent_change":1493,"volume":855,"transactions":9,"vwap":1575},"2025-12-16",26.298,{"date":1577,"open":1578,"high":1579,"low":1547,"close":1580,"change":1581,"percent_change":1103,"volume":1099,"transactions":9,"vwap":1580},"2025-12-15",26.56,26.64,26.599,0.089,{"date":1583,"open":1584,"high":1584,"low":1585,"close":1527,"change":1136,"percent_change":22,"volume":1414,"transactions":9,"vwap":1527},"2025-12-12",26.67,26.405,{"date":1587,"open":1588,"high":1589,"low":1590,"close":1590,"change":1591,"percent_change":1592,"volume":710,"transactions":9,"vwap":1590},"2025-12-11",26.59,26.62,26.441,0.081,0.31,{"date":1594,"open":1595,"high":1554,"low":1596,"close":1554,"change":1597,"percent_change":1011,"volume":1598,"transactions":9,"vwap":1554},"2025-12-10",26.1,26.049999,0.314,7800,{"date":1600,"open":1601,"high":1602,"low":1603,"close":1604,"change":1605,"percent_change":912,"volume":905,"transactions":9,"vwap":1604},"2025-12-09",26.030001,26.113,25.95,26.046,0.046,{"date":1607,"open":1608,"high":1609,"low":1610,"close":1611,"change":1612,"percent_change":1613,"volume":1380,"transactions":9,"vwap":1611},"2025-12-08",26.059999,26.09,25.97,26,-0.073,-0.28,{"date":1615,"open":1616,"high":1617,"low":1616,"close":1618,"change":1619,"percent_change":1620,"volume":1067,"transactions":9,"vwap":1618},"2025-12-05",25.79,26.165,26.073,0.073,0.28,{"date":1622,"open":1623,"high":1624,"low":1625,"close":1611,"change":1626,"percent_change":1627,"volume":735,"transactions":9,"vwap":1611},"2025-12-04",26.23,26.239,25.98,-0.179,-0.68,{"date":1629,"open":1609,"high":1630,"low":1609,"close":1631,"change":1632,"percent_change":612,"volume":863,"transactions":9,"vwap":1631},"2025-12-03",26.185,26.179,0.268,{"date":1634,"open":1635,"high":1636,"low":1637,"close":1638,"change":1639,"percent_change":1640,"volume":977,"transactions":9,"vwap":1638},"2025-12-02",25.921,25.987,25.81,25.911,-0.138,-0.53,{"date":1642,"open":1643,"high":1644,"low":1645,"close":1645,"change":892,"percent_change":1646,"volume":807,"transactions":9,"vwap":1645},"2025-12-01",26.16,26.175,26.049,-0.21,{"date":1648,"open":1649,"high":1649,"low":1649,"close":1649,"change":1650,"percent_change":1651,"volume":836,"transactions":9,"vwap":1649},"2025-11-28",26.104,0.184,0.71,{"date":1653,"open":1654,"high":1611,"low":1655,"close":1656,"change":1156,"percent_change":126,"volume":710,"transactions":9,"vwap":1656},"2025-11-26",25.87,25.85,25.92,{"date":1658,"open":1659,"high":1655,"low":1659,"close":1660,"change":1661,"percent_change":612,"volume":1414,"transactions":9,"vwap":1660},"2025-11-25",25.78,25.817,0.263,{"date":1663,"open":1664,"high":1665,"low":1666,"close":1665,"change":1591,"percent_change":141,"volume":1347,"transactions":9,"vwap":1665},"2025-11-24",25.53,25.554,25.481,{"date":1668,"open":1669,"high":1670,"low":1669,"close":1671,"change":1672,"percent_change":1673,"volume":785,"transactions":9,"vwap":1671},"2025-11-21",25.425,25.62,25.473,0.532,2.13,{"date":1675,"open":1676,"high":1677,"low":25,"close":25,"change":805,"percent_change":1493,"volume":1678,"transactions":9,"vwap":25},"2025-11-20",24.99,25.41,2600,{"date":1680,"open":1681,"high":1681,"low":1682,"close":1683,"change":1684,"percent_change":1685,"volume":1232,"transactions":9,"vwap":1683},"2025-11-19",25.28,25.15,25.227,-0.308,-1.21,{"date":1687,"open":1688,"high":1689,"low":1690,"close":1691,"change":1142,"percent_change":231,"volume":1380,"transactions":9,"vwap":1691},"2025-11-18",25.5,25.56,25.411,25.535,{"date":1693,"open":1694,"high":1694,"low":1695,"close":1688,"change":1696,"percent_change":1697,"volume":893,"transactions":9,"vwap":1688},"2025-11-17",25.64,25.39,-0.274,-1.06,{"date":1699,"open":1700,"high":1701,"low":1702,"close":1702,"change":1703,"percent_change":1704,"volume":742,"transactions":9,"vwap":1702},"2025-11-14",25.885,25.893,25.774,-0.091,-0.35,{"date":1706,"open":1595,"high":1707,"low":1655,"close":1708,"change":1709,"percent_change":595,"volume":807,"transactions":9,"vwap":1708},"2025-11-13",26.12,25.865,-0.099,{"date":1711,"open":1603,"high":1712,"low":1713,"close":1714,"change":1715,"percent_change":1176,"volume":1476,"transactions":9,"vwap":1714},"2025-11-12",25.99,25.91,25.964,0.167,{"date":1717,"open":1718,"high":1719,"low":1720,"close":1721,"change":1722,"percent_change":65,"volume":1004,"transactions":9,"vwap":1721},"2025-11-11",25.717,25.8,25.71,25.797,0.231,{"date":1724,"open":1725,"high":1726,"low":1727,"close":1728,"change":1729,"percent_change":1542,"volume":977,"transactions":9,"vwap":1728},"2025-11-10",25.35,25.571,25.29,25.566,0.161,{"date":1731,"open":1732,"high":1733,"low":1732,"close":1733,"change":1734,"percent_change":791,"volume":985,"transactions":9,"vwap":1733},"2025-11-07",25.23,25.405,0.047,{"date":1736,"open":1727,"high":1737,"low":1727,"close":1738,"change":1431,"percent_change":776,"volume":1055,"transactions":9,"vwap":1738},"2025-11-06",25.44,25.358,{"date":1740,"open":1741,"high":1742,"low":1681,"close":1743,"change":1744,"percent_change":1745,"volume":1476,"transactions":9,"vwap":1743},"2025-11-05",25.305,25.46,25.32,-0.103,-0.41,{"date":1747,"open":1748,"high":1748,"low":1677,"close":1749,"change":1750,"percent_change":943,"volume":855,"transactions":9,"vwap":1749},"2025-11-04",25.45,25.423,-0.129,{"date":1752,"open":1753,"high":1754,"low":1755,"close":1754,"change":1756,"percent_change":1757,"volume":1055,"transactions":9,"vwap":1754},"2025-11-03",25.52,25.552,25.36,-0.139,-0.54,{"date":1759,"open":1760,"high":1761,"low":1762,"close":1761,"change":1346,"percent_change":912,"volume":1087,"transactions":9,"vwap":1761},"2025-10-31",25.65,25.691,25.57,{"date":1764,"open":1765,"high":1765,"low":1766,"close":1766,"change":1767,"percent_change":1524,"volume":1044,"transactions":9,"vwap":1766},"2025-10-30",25.83,25.646,-0.092,{"date":1769,"open":1603,"high":1603,"low":1770,"close":1770,"change":1771,"percent_change":1772,"volume":717,"transactions":9,"vwap":1770},"2025-10-29",25.738,-0.306,-1.17,{"date":1774,"open":1775,"high":1776,"low":1611,"close":1777,"change":1778,"percent_change":250,"volume":1464,"transactions":9,"vwap":1777},"2025-10-28",26.08,26.15,26.044001,-0.029,{"date":1780,"open":1781,"high":1609,"low":1782,"close":1618,"change":1783,"percent_change":1784,"volume":1368,"transactions":9,"vwap":1618},"2025-10-27",25.96,25.94,0.159,0.61,{"date":1786,"open":1787,"high":1782,"low":1788,"close":1789,"change":1790,"percent_change":1791,"volume":1261,"transactions":9,"vwap":1789},"2025-10-24",25.93,25.86,25.914,0.122,0.47,{"date":1793,"open":1794,"high":1654,"low":1794,"close":1795,"change":911,"percent_change":528,"volume":749,"transactions":9,"vwap":1795},"2025-10-23",25.72,25.792,{"date":1797,"open":1616,"high":1616,"low":1798,"close":1799,"change":1800,"percent_change":1131,"volume":842,"transactions":9,"vwap":1799},"2025-10-22",25.69,25.741,0.003,{"date":1802,"open":1803,"high":1804,"low":1803,"close":1770,"change":1805,"percent_change":328,"volume":829,"transactions":9,"vwap":1770},"2025-10-21",25.68,25.75,0.118,{"date":1807,"open":1755,"high":1670,"low":1755,"close":1670,"change":853,"percent_change":1808,"volume":1678,"transactions":9,"vwap":1670},"2025-10-20",1.05,{"date":1810,"open":1811,"high":1812,"low":1813,"close":1814,"change":1815,"percent_change":1816,"volume":1225,"transactions":9,"vwap":1814},"2025-10-17",25.27,25.43,25.265,25.355,0.137,0.54,{"date":1818,"open":1819,"high":1794,"low":1820,"close":1821,"change":1822,"percent_change":1823,"volume":855,"transactions":9,"vwap":1821},"2025-10-16",25.67,25.163,25.218,-0.382,-1.49,{"date":1825,"open":1826,"high":1826,"low":1827,"close":1828,"change":1734,"percent_change":912,"volume":1067,"transactions":9,"vwap":1828},"2025-10-15",25.712,25.495,25.6,{"date":1830,"open":1831,"high":1803,"low":1831,"close":1832,"change":1833,"percent_change":65,"volume":1055,"transactions":9,"vwap":1832},"2025-10-14",25.37,25.553,0.227,{"date":1835,"open":1836,"high":1836,"low":1811,"close":1837,"change":1729,"percent_change":189,"volume":1445,"transactions":9,"vwap":1837},"2025-10-13",25.38,25.326,{"date":1839,"open":1840,"high":1840,"low":1682,"close":1841,"change":1842,"percent_change":1843,"volume":1211,"transactions":9,"vwap":1841},"2025-10-10",25.368,25.165,-0.505,-1.97,{"date":1845,"open":1846,"high":1846,"low":1819,"close":1819,"change":1847,"percent_change":1697,"volume":1848,"transactions":9,"vwap":1819},"2025-10-09",25.835,-0.275,3700,{"date":1850,"open":1782,"high":1601,"low":1787,"close":1851,"change":1852,"percent_change":1567,"volume":1414,"transactions":9,"vwap":1851},"2025-10-08",25.945,-0.005,{"date":1854,"open":1855,"high":1855,"low":1782,"close":1603,"change":1856,"percent_change":1475,"volume":1067,"transactions":9,"vwap":1603},"2025-10-07",26.07,-0.114,{"date":1858,"open":1712,"high":1859,"low":1712,"close":1860,"change":1861,"percent_change":1862,"volume":1863,"transactions":9,"vwap":1860},"2025-10-06",26.29,26.063999,-0.166,-0.63,3100,{"date":1865,"open":1866,"high":1866,"low":1623,"close":1623,"change":290,"percent_change":1867,"volume":1232,"transactions":9,"vwap":1623},"2025-10-03",26.42,0.5,{"date":1869,"open":1870,"high":1870,"low":1871,"close":1595,"change":1523,"percent_change":1524,"volume":730,"transactions":9,"vwap":1595},"2025-10-02",26.247,26.069,{"date":1873,"open":1776,"high":1874,"low":1707,"close":1874,"change":230,"percent_change":776,"volume":173,"transactions":9,"vwap":1874},"2025-10-01",26.195,{"date":1876,"open":1601,"high":1877,"low":1656,"close":1877,"change":1878,"percent_change":1498,"volume":777,"transactions":9,"vwap":1877},"2025-09-30",26.155,0.238,{"date":1880,"open":1655,"high":1787,"low":1655,"close":1881,"change":1882,"percent_change":209,"volume":1232,"transactions":9,"vwap":1881},"2025-09-29",25.917,-0.079,{"date":1884,"open":1655,"high":1885,"low":1655,"close":1886,"change":1887,"percent_change":612,"volume":1012,"transactions":9,"vwap":1886},"2025-09-26",26.040001,25.996,0.266,{"date":1889,"open":1637,"high":1890,"low":1794,"close":1891,"change":1696,"percent_change":419,"volume":1396,"transactions":9,"vwap":1891},"2025-09-25",25.9,25.73,{"date":1893,"open":1643,"high":1643,"low":1625,"close":1894,"change":1895,"percent_change":367,"volume":1896,"transactions":9,"vwap":1894},"2025-09-24",26.0039997,-0.025,9400,{"date":1898,"open":1899,"high":1900,"low":1901,"close":1902,"change":1903,"percent_change":290,"volume":777,"transactions":9,"vwap":1902},"2025-09-23",26.147,26.28,26.01,26.028999,0.033,{"date":1905,"open":1611,"high":1611,"low":1906,"close":1886,"change":1907,"percent_change":799,"volume":863,"transactions":9,"vwap":1886},"2025-09-22",25.983,0.025,{"date":1909,"open":1712,"high":1910,"low":1713,"close":1911,"change":1912,"percent_change":1125,"volume":1261,"transactions":9,"vwap":1911},"2025-09-19",25.999,25.971,-0.064,{"date":1914,"open":1610,"high":1885,"low":1610,"close":1915,"change":1231,"percent_change":318,"volume":842,"transactions":9,"vwap":1915},"2025-09-18",26.035,{"date":1917,"open":1604,"high":1918,"low":1919,"close":1920,"change":1921,"percent_change":537,"volume":1922,"transactions":9,"vwap":1920},"2025-09-17",26.2,25.84,25.875,0.078,7000,{"date":1924,"open":1655,"high":1787,"low":1925,"close":1721,"change":1703,"percent_change":1704,"volume":1092,"transactions":9,"vwap":1721},"2025-09-16",25.74,{"date":1927,"open":1608,"high":1707,"low":1928,"close":1928,"change":1929,"percent_change":1278,"volume":1464,"transactions":9,"vwap":1928},"2025-09-15",25.888,-0.332,{"date":1931,"open":1776,"high":1932,"low":1501,"close":1932,"change":1933,"percent_change":1934,"volume":1935,"transactions":9,"vwap":1932},"2025-09-12",26.22,0.001,0,4400,{"date":1937,"open":1608,"high":1938,"low":1608,"close":1939,"change":1940,"percent_change":1941,"volume":1942,"transactions":9,"vwap":1939},"2025-09-11",26.24,26.219,0.359,1.39,6000,{"date":1944,"open":1781,"high":1781,"low":1945,"close":1788,"change":1946,"percent_change":828,"volume":1044,"transactions":9,"vwap":1788},"2025-09-10",25.821,-0.152,{"date":1948,"open":1775,"high":1775,"low":1949,"close":1949,"change":868,"percent_change":698,"volume":815,"transactions":9,"vwap":1949},"2025-09-09",26.011999,{"date":1951,"open":1952,"high":1953,"low":1637,"close":1906,"change":1954,"percent_change":1475,"volume":1092,"transactions":9,"vwap":1906},"2025-09-08",25.905,25.984,-0.115,{"date":1956,"open":1596,"high":1957,"low":1712,"close":1957,"change":1958,"percent_change":219,"volume":842,"transactions":9,"vwap":1957},"2025-09-05",26.098,-0.032,{"date":1960,"open":1625,"high":1961,"low":1625,"close":1961,"change":1419,"percent_change":151,"volume":1414,"transactions":9,"vwap":1961},"2025-09-04",26.13,{"date":1963,"open":1871,"high":1871,"low":1787,"close":1964,"change":1965,"percent_change":1329,"volume":1004,"transactions":9,"vwap":1964},"2025-09-03",26.038,-0.015,{"date":1967,"open":1603,"high":1968,"low":1603,"close":1968,"change":1969,"percent_change":1970,"volume":1347,"transactions":9,"vwap":1968},"2025-09-02",26.052999,-0.291,-1.1,{"date":1972,"open":1900,"high":1472,"low":1973,"close":1974,"change":1975,"percent_change":528,"volume":1976,"transactions":9,"vwap":1974},"2025-08-29",26.25,26.344,0.052,10100,{"date":1978,"open":1630,"high":1979,"low":1980,"close":1979,"change":1981,"percent_change":240,"volume":855,"transactions":9,"vwap":1979},"2025-08-28",26.292,26.178,-0.051,{"date":1983,"open":1984,"high":1553,"low":1859,"close":1985,"change":1986,"percent_change":131,"volume":821,"transactions":9,"vwap":1985},"2025-08-27",26.31,26.343,0.203,{"date":1988,"open":1596,"high":1989,"low":1596,"close":1501,"change":1981,"percent_change":240,"volume":1044,"transactions":9,"vwap":1501},"2025-08-26",26.19,{"date":1991,"open":1932,"high":1973,"low":1992,"close":1992,"change":1993,"percent_change":1038,"volume":1678,"transactions":9,"vwap":1992},"2025-08-25",26.191,-0.214,{"date":1995,"open":1984,"high":1996,"low":1984,"close":1585,"change":1997,"percent_change":1998,"volume":1024,"transactions":9,"vwap":1585},"2025-08-22",26.469,0.526,2.03,{"date":2000,"open":1654,"high":2001,"low":1655,"close":2002,"change":2003,"percent_change":847,"volume":898,"transactions":9,"vwap":2002},"2025-08-21",25.89,25.879,-0.009,{"date":2005,"open":1890,"high":1890,"low":1928,"close":1928,"change":2006,"percent_change":2007,"volume":836,"transactions":9,"vwap":1928},"2025-08-20",0.142,0.55,{"date":2009,"open":1616,"high":2010,"low":2011,"close":2011,"change":2012,"percent_change":51,"volume":1464,"transactions":9,"vwap":2011},"2025-08-19",25.895,25.746,0.126,{"date":2014,"open":1798,"high":1794,"low":1828,"close":1670,"change":1243,"percent_change":447,"volume":742,"transactions":9,"vwap":1670},"2025-08-18",{"date":2016,"open":1891,"high":2017,"low":1694,"close":2018,"change":2019,"percent_change":271,"volume":829,"transactions":9,"vwap":2018},"2025-08-15",25.77,25.708,-0.112,{"date":2021,"open":1828,"high":2022,"low":1828,"close":2022,"change":2023,"percent_change":1517,"volume":735,"transactions":9,"vwap":2022},"2025-08-14",25.82,-0.067,{"date":2025,"open":1664,"high":1782,"low":1664,"close":2026,"change":2027,"percent_change":2028,"volume":2029,"transactions":9,"vwap":2026},"2025-08-13",25.887,0.597,2.36,11400,{"date":2031,"open":1742,"high":2032,"low":1727,"close":1727,"change":2033,"percent_change":1651,"volume":1976,"transactions":9,"vwap":1727},"2025-08-12",25.55,0.179,{"date":2035,"open":2036,"high":2037,"low":2038,"close":2039,"change":2040,"percent_change":209,"volume":724,"transactions":9,"vwap":2039},"2025-08-11",25.21,25.312,25.02,25.111,-0.075,{"date":2042,"open":2043,"high":2044,"low":2045,"close":2046,"change":1346,"percent_change":912,"volume":1211,"transactions":9,"vwap":2046},"2025-08-08",25.16,25.25,25.159,25.186,{"date":2048,"open":1682,"high":2049,"low":2050,"close":2051,"change":2052,"percent_change":231,"volume":730,"transactions":9,"vwap":2051},"2025-08-07",25.2,25.13,25.141,0.034,{"date":2054,"open":2055,"high":2056,"low":2057,"close":2058,"change":2059,"percent_change":397,"volume":1261,"transactions":9,"vwap":2058},"2025-08-06",25.12,25.245,25.07,25.107,-0.163,{"date":2061,"open":2044,"high":2062,"low":2049,"close":1811,"change":2063,"percent_change":1098,"volume":842,"transactions":9,"vwap":1811},"2025-08-05",25.33,0.108,{"date":2065,"open":2066,"high":2067,"low":2066,"close":2068,"change":2069,"percent_change":792,"volume":1347,"transactions":9,"vwap":2068},"2025-08-04",25.1,25.215,25.162,0.168,{"date":2071,"open":2072,"high":2073,"low":2072,"close":2073,"change":2074,"percent_change":1697,"volume":1232,"transactions":9,"vwap":2073},"2025-08-01",24.84,24.994,-0.267,{"date":2076,"open":1385,"high":1385,"low":2077,"close":2077,"change":2078,"percent_change":2079,"volume":761,"transactions":9,"vwap":2077},"2025-07-31",25.261,-0.338,-1.32,{"date":2081,"open":1654,"high":1654,"low":1753,"close":2082,"change":1561,"percent_change":2083,"volume":842,"transactions":9,"vwap":2082},"2025-07-30",25.599,-1.5,{"date":2085,"open":1501,"high":1501,"low":1610,"close":2086,"change":827,"percent_change":397,"volume":1092,"transactions":9,"vwap":2086},"2025-07-29",25.989,{"date":2088,"open":1559,"high":1559,"low":2089,"close":2089,"change":1646,"percent_change":653,"volume":1464,"transactions":9,"vwap":2089},"2025-07-28",26.158,{"date":2091,"open":2092,"high":2093,"low":2094,"close":2095,"change":1921,"percent_change":537,"volume":1012,"transactions":9,"vwap":2095},"2025-07-25",26.21,26.395,26.18,26.368,{"date":2097,"open":1510,"high":1489,"low":2098,"close":1859,"change":2099,"percent_change":2100,"volume":777,"transactions":9,"vwap":1859},"2025-07-24",26.201,-0.349,-1.31,{"date":2102,"open":1588,"high":2103,"low":1588,"close":2104,"change":2105,"percent_change":1011,"volume":1598,"transactions":9,"vwap":2104},"2025-07-23",26.72,26.639,0.319,{"date":2107,"open":2094,"high":2108,"low":1643,"close":2109,"change":2110,"percent_change":2111,"volume":2112,"transactions":9,"vwap":2109},"2025-07-22",26.34,26.32,0.567,2.2,7300,{"date":2114,"open":1596,"high":1596,"low":2115,"close":2115,"change":2116,"percent_change":2117,"volume":1044,"transactions":9,"vwap":2115},"2025-07-21",25.753,-0.252,-0.97,{"date":2119,"open":1787,"high":1885,"low":1787,"close":2120,"change":2063,"percent_change":1003,"volume":1678,"transactions":9,"vwap":2120},"2025-07-18",26.0049992,{"date":2122,"open":1654,"high":1782,"low":1719,"close":2123,"change":1216,"percent_change":925,"volume":735,"transactions":9,"vwap":2123},"2025-07-17",25.897,{"date":2125,"open":1804,"high":1637,"low":1760,"close":1761,"change":2126,"percent_change":640,"volume":2127,"transactions":9,"vwap":1761},"2025-07-16",0.059,6100,{"date":2129,"open":1608,"high":1608,"low":2130,"close":2131,"change":2132,"percent_change":1311,"volume":2133,"transactions":9,"vwap":2131},"2025-07-15",25.615,25.632,-0.417,17600,{"date":2135,"open":2136,"high":2137,"low":1610,"close":1645,"change":1022,"percent_change":1023,"volume":1225,"transactions":9,"vwap":1645},"2025-07-14",26.02,26.091,{"date":2139,"open":1608,"high":2094,"low":1596,"close":2140,"change":2141,"percent_change":2142,"volume":1505,"transactions":9,"vwap":2140},"2025-07-11",26.062,-0.283,-1.07,{"date":2144,"open":1520,"high":1520,"low":2145,"close":2145,"change":2146,"percent_change":65,"volume":800,"transactions":9,"vwap":2145},"2025-07-10",26.345,0.234,{"date":2148,"open":1707,"high":1501,"low":2149,"close":2149,"change":2150,"percent_change":368,"volume":1464,"transactions":9,"vwap":2149},"2025-07-09",26.111,-0.084,{"date":2152,"open":2153,"high":1932,"low":2153,"close":1874,"change":2154,"percent_change":2155,"volume":1044,"transactions":9,"vwap":1874},"2025-07-08",26.149,0.281,1.08,{"date":2157,"open":2094,"high":2094,"low":2158,"close":1789,"change":2159,"percent_change":2160,"volume":2161,"transactions":9,"vwap":1789},"2025-07-07",25.876,-0.426,-1.62,6700,{"date":2163,"open":2108,"high":2108,"low":2108,"close":2108,"change":2164,"percent_change":699,"volume":761,"transactions":9,"vwap":2108},"2025-07-03",0.096,{"date":2166,"open":1623,"high":2167,"low":1776,"close":2167,"change":886,"percent_change":318,"volume":735,"transactions":9,"vwap":2167},"2025-07-02",26.244,{"date":2169,"open":2170,"high":1918,"low":2170,"close":2171,"change":2172,"percent_change":2173,"volume":730,"transactions":9,"vwap":2171},"2025-07-01",25.61,26.082001,0.489,1.91,{"date":2175,"open":2176,"high":2177,"low":2178,"close":2179,"change":2180,"percent_change":1867,"volume":977,"transactions":9,"vwap":2179},"2025-06-30",25.51,25.637,25.4,25.593,0.128,{"date":2182,"open":1689,"high":1803,"low":2044,"close":2183,"change":911,"percent_change":528,"volume":1087,"transactions":9,"vwap":2183},"2025-06-27",25.465,{"date":2185,"open":1743,"high":1742,"low":1743,"close":2186,"change":2187,"percent_change":2188,"volume":829,"transactions":9,"vwap":2186},"2025-06-26",25.414,0.248,0.99,{"date":2190,"open":1683,"high":2191,"low":2192,"close":2193,"change":2194,"percent_change":806,"volume":1004,"transactions":9,"vwap":2193},"2025-06-25",25.251,25.135,25.166,-0.254,{"date":2196,"open":1732,"high":2197,"low":1732,"close":2198,"change":1003,"percent_change":2199,"volume":769,"transactions":9,"vwap":2198},"2025-06-24",25.47,25.42,1.68,{"date":2201,"open":2202,"high":2202,"low":2203,"close":64,"change":1328,"percent_change":1516,"volume":863,"transactions":9,"vwap":64},"2025-06-23",25.17,24.93,{"date":2205,"open":2206,"high":2207,"low":2208,"close":2207,"change":1294,"percent_change":709,"volume":173,"transactions":9,"vwap":2207},"2025-06-20",24.996,25.018,24.921,{"date":2210,"open":2038,"high":2038,"low":2211,"close":2211,"change":1113,"percent_change":969,"volume":926,"transactions":9,"vwap":2211},"2025-06-18",24.92,{"date":2213,"open":2036,"high":2036,"low":2214,"close":2214,"change":2194,"percent_change":984,"volume":1055,"transactions":9,"vwap":2214},"2025-06-17",24.96,{"date":2216,"open":2217,"high":2218,"low":2217,"close":2219,"change":2220,"percent_change":2221,"volume":2222,"transactions":9,"vwap":2219},"2025-06-16",25.11,25.24,25.214,0.335,1.35,6800,{"date":2224,"open":2225,"high":2225,"low":2226,"close":2227,"change":2228,"percent_change":1342,"volume":1380,"transactions":9,"vwap":2227},"2025-06-13",25.31,24.86,24.879,-0.467,{"date":2230,"open":1725,"high":1725,"low":1811,"close":2231,"change":2232,"percent_change":1329,"volume":821,"transactions":9,"vwap":2231},"2025-06-12",25.346,-0.014,{"date":2234,"open":2178,"high":2178,"low":1725,"close":1755,"change":2235,"percent_change":375,"volume":1863,"transactions":9,"vwap":1755},"2025-06-11",0.024,{"date":2237,"open":1725,"high":1836,"low":2238,"close":2238,"change":2239,"percent_change":2240,"volume":1044,"transactions":9,"vwap":2238},"2025-06-10",25.336,0.261,1.04,{"date":2242,"open":2243,"high":2044,"low":2244,"close":2245,"change":106,"percent_change":1086,"volume":1505,"transactions":9,"vwap":2245},"2025-06-09",25.052999,25.030001,25.075001,{"date":2247,"open":2248,"high":2248,"low":2248,"close":2248,"change":2249,"percent_change":1486,"volume":836,"transactions":9,"vwap":2248},"2025-06-06",25.014999,0.346,{"date":2251,"open":2252,"high":2253,"low":2254,"close":2254,"change":2255,"percent_change":835,"volume":1414,"transactions":9,"vwap":2254},"2025-06-05",24.69,24.75,24.669,0.119,{"date":2257,"open":2258,"high":2258,"low":2258,"close":2258,"change":2259,"percent_change":447,"volume":1543,"transactions":9,"vwap":2258},"2025-06-04",24.55,-0.083,{"date":2261,"open":2262,"high":2263,"low":2262,"close":2264,"change":2265,"percent_change":520,"volume":1254,"transactions":9,"vwap":2264},"2025-06-03",24.56,24.74,24.633,0.166,{"date":2267,"open":2268,"high":2268,"low":2269,"close":2270,"change":2271,"percent_change":418,"volume":173,"transactions":9,"vwap":2270},"2025-06-02",24.49,24.45,24.467,-0.082,{"date":2273,"open":2274,"high":2262,"low":2274,"close":2275,"change":230,"percent_change":1231,"volume":1935,"transactions":9,"vwap":2275},"2025-05-30",24.4,24.549,{"date":2277,"open":2278,"high":2279,"low":2280,"close":2281,"change":290,"percent_change":2282,"volume":800,"transactions":9,"vwap":2281},"2025-05-29",24.44,24.51,24.352,24.509,0.53,{"date":2284,"open":2285,"high":2285,"low":2286,"close":2286,"change":2287,"percent_change":71,"volume":1863,"transactions":9,"vwap":2286},"2025-05-28",24.65,24.379,-0.266,{"date":2289,"open":2290,"high":2285,"low":2290,"close":2291,"change":784,"percent_change":2292,"volume":1232,"transactions":9,"vwap":2291},"2025-05-27",24.46,24.645,1.82,{"date":2294,"open":2295,"high":2296,"low":2295,"close":2297,"change":1516,"percent_change":510,"volume":1044,"transactions":9,"vwap":2297},"2025-05-23",24.11,24.23,24.205,{"date":2299,"open":2300,"high":2301,"low":2300,"close":2302,"change":1169,"percent_change":2303,"volume":1211,"transactions":9,"vwap":2302},"2025-05-22",24.24,24.395,24.275,-0.27,{"date":2305,"open":2306,"high":2306,"low":2307,"close":2307,"change":2308,"percent_change":2309,"volume":1368,"transactions":9,"vwap":2307},"2025-05-21",24.76,24.34,-0.645,-2.58,{"date":2311,"open":64,"high":64,"low":2211,"close":2312,"change":1965,"percent_change":1329,"volume":836,"transactions":9,"vwap":2312},"2025-05-20",24.985,{"date":2314,"open":2315,"high":64,"low":2263,"close":64,"change":2316,"percent_change":106,"volume":2317,"transactions":9,"vwap":64},"2025-05-19",24.87,0.014,5000,{"date":2319,"open":2320,"high":1676,"low":2320,"close":2321,"change":2322,"percent_change":2323,"volume":1380,"transactions":9,"vwap":2321},"2025-05-16",24.89,24.986,0.276,1.12,{"date":2325,"open":2278,"high":2326,"low":2278,"close":2327,"change":853,"percent_change":2155,"volume":1505,"transactions":9,"vwap":2327},"2025-05-15",24.78,24.71,{"date":2329,"open":2253,"high":2253,"low":2330,"close":2331,"change":297,"percent_change":2332,"volume":1414,"transactions":9,"vwap":2331},"2025-05-14",24.42,24.445,-0.93,{"date":2334,"open":2335,"high":2336,"low":2337,"close":2338,"change":1566,"percent_change":1567,"volume":1087,"transactions":9,"vwap":2338},"2025-05-13",24.705,24.82,24.67,24.675,{"date":2340,"open":2258,"high":2253,"low":2258,"close":2341,"change":2342,"percent_change":2343,"volume":1414,"transactions":9,"vwap":2341},"2025-05-12",24.681,0.587,2.44,{"date":2345,"open":2346,"high":2347,"low":2348,"close":2349,"change":1054,"percent_change":2350,"volume":1935,"transactions":9,"vwap":2349},"2025-05-09",24.26,24.28,24.091,24.094,-0.22,{"date":2352,"open":2353,"high":2347,"low":2354,"close":2355,"change":2146,"percent_change":2356,"volume":855,"transactions":9,"vwap":2355},"2025-05-08",24.02,23.98,24.146,0.98,{"date":2358,"open":2359,"high":2360,"low":2361,"close":2362,"change":290,"percent_change":2007,"volume":2029,"transactions":9,"vwap":2362},"2025-05-07",23.924,24,23.86,23.912,{"date":2364,"open":2360,"high":2365,"low":2366,"close":2366,"change":240,"percent_change":2367,"volume":1848,"transactions":9,"vwap":2366},"2025-05-06",24.011999,23.782,-0.79,{"date":2369,"open":2353,"high":2370,"low":2371,"close":2371,"change":2372,"percent_change":2373,"volume":761,"transactions":9,"vwap":2371},"2025-05-05",24.135,23.972,-0.218,-0.9,{"date":2375,"open":2376,"high":2300,"low":2376,"close":2377,"change":2378,"percent_change":2379,"volume":2380,"transactions":9,"vwap":2377},"2025-05-02",23.89,24.19,0.506,2.14,15200,{"date":2382,"open":2383,"high":2384,"low":2385,"close":2386,"change":2387,"percent_change":1248,"volume":2388,"transactions":9,"vwap":2386},"2025-05-01",23.65,23.78,23.64,23.684,-0.167,14700,{"date":2390,"open":2391,"high":2391,"low":2392,"close":2393,"change":2394,"percent_change":200,"volume":2127,"transactions":9,"vwap":2393},"2025-04-30",23.95,23.57,23.851,-0.147,{"date":2396,"open":2397,"high":2398,"low":2397,"close":2399,"change":2400,"percent_change":709,"volume":769,"transactions":9,"vwap":2399},"2025-04-29",23.76,24.049999,23.998,0.094,{"date":2402,"open":2403,"high":2404,"low":2403,"close":2404,"change":1650,"percent_change":131,"volume":1505,"transactions":9,"vwap":2404},"2025-04-28",23.68,23.904,{"date":2406,"open":2407,"high":2408,"low":2407,"close":2408,"change":2409,"percent_change":200,"volume":836,"transactions":9,"vwap":2408},"2025-04-25",23.58,23.72,-0.145,{"date":2411,"open":2392,"high":2412,"low":2413,"close":2414,"change":2415,"percent_change":2416,"volume":2417,"transactions":9,"vwap":2414},"2025-04-24",23.88,23.555,23.865,0.385,1.64,8400,{"date":2419,"open":2420,"high":2391,"low":2421,"close":2422,"change":2423,"percent_change":1395,"volume":1863,"transactions":9,"vwap":2422},"2025-04-23",23.61,23.4,23.48,0.105,{"date":179,"open":175,"high":2425,"low":175,"close":2426,"change":2427,"percent_change":2428,"volume":1598,"transactions":9,"vwap":2426},23.42,23.375,0.225,0.97]