[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-DVDN":3,"homepage-market-summary":28,"stock-historical-DVDN":170},{"ticker":4,"date":5,"profile":6,"dividend":12,"quote":16},"DVDN","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},"Kingsbarn Dividend Opportunity ETF","NYSE Arca",null,"ETF",true,{"dividend_yield":13,"annual_dividend":14,"frequency":15,"next_ex_date":9},15.0715,2.0648,"Quarterly",{"close":17,"open":18,"high":19,"low":17,"prev_close":20,"change":21,"percent_change":22,"volume":23,"transactions":9,"vwap":9,"high_52w":24,"low_52w":17,"avg_volume_52w":25,"range_52w_percent":26,"record_count":27},13.7,13.88,13.9,13.7892,-0.0892,-0.65,1445.092,21.95,1737.3133244860558,0,731,{"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":179},365,1000,{"period_high":174,"period_low":17,"average_volume":175,"total_volume":176,"period_return":177,"latest_close":17,"start_date":178,"end_date":5},23.51,1869,682065.644446,-34.79,"2025-04-22",[180,183,190,199,209,216,225,233,241,251,258,267,274,282,290,299,308,318,327,335,345,354,362,370,377,386,394,402,412,418,426,435,443,450,459,469,479,486,493,501,509,516,525,534,541,549,556,564,571,577,585,593,602,609,616,623,632,639,647,654,660,667,675,682,689,695,702,709,716,722,728,733,740,744,750,755,763,771,777,782,787,793,799,805,810,817,824,830,836,842,845,850,854,857,863,869,874,878,885,891,897,903,911,915,921,926,934,940,948,956,960,965,971,977,983,989,996,1003,1010,1015,1019,1023,1028,1036,1043,1047,1055,1061,1067,1072,1078,1083,1088,1093,1099,1105,1110,1116,1122,1128,1132,1136,1142,1147,1153,1158,1165,1172,1178,1183,1188,1193,1199,1202,1208,1214,1221,1227,1234,1241,1245,1250,1254,1261,1267,1273,1278,1285,1292,1298,1305,1311,1317,1323,1329,1334,1339,1346,1353,1360,1367,1373,1378,1384,1391,1397,1404,1408,1414,1417,1424,1431,1438,1443,1448,1455,1462,1466,1474,1478,1484,1489,1495,1500,1504,1510,1517,1521,1526,1531,1537,1541,1547,1553,1557,1562,1567,1572,1575,1580,1585,1588,1592,1598,1602,1607,1612,1617,1623,1627,1633,1639,1643,1649,1655,1661,1668,1672,1677,1681,1687,1691,1697,1703,1707,1712,1716,1722,1730,1735,1742,1746,1750,1757,1763,1766,1769,1774,1779,1784,1791,1796,1801,1806,1812,1817,1821,1825,1832,1840,1846,1853,1858,1863,1868,1872,1878,1881,1886,1891,1896,1902,1906,1912,1917,1921,1925,1931,1939,1944,1952,1957,1962,1966,1973,1978,1984,1990,1996,2002,2006,2011,2014,2019,2024,2029,2032,2037,2042,2046,2051,2058,2065,2069,2075,2078,2084,2089,2095,2100,2106,2110,2115,2121,2125,2130,2134,2139,2146,2152,2157,2161,2166,2170,2177,2181,2189,2194,2199,2206,2213,2217,2220,2226,2230,2233,2239,2243,2247,2250,2255,2260,2263,2267,2272,2277,2283,2286,2289,2293,2300,2307,2311,2316,2321],{"date":5,"open":18,"high":19,"low":17,"close":17,"change":21,"percent_change":22,"volume":23,"transactions":181,"vwap":182},46,13.8393,{"date":184,"open":17,"high":20,"low":17,"close":20,"change":185,"percent_change":186,"volume":187,"transactions":188,"vwap":189},"2026-10-01",-0.0828,-0.6,823.444,36,13.7495,{"date":191,"open":192,"high":192,"low":193,"close":193,"change":194,"percent_change":195,"volume":196,"transactions":197,"vwap":198},"2026-09-30",13.96,13.872,-0.2138,-1.52,1002.5715,40,13.9599,{"date":200,"open":201,"high":201,"low":202,"close":203,"change":204,"percent_change":205,"volume":206,"transactions":207,"vwap":208},"2026-09-29",14.125,14.07,14.0858,0.0666,0.48,1319.507,29,14.0969,{"date":210,"open":211,"high":211,"low":211,"close":211,"change":212,"percent_change":70,"volume":213,"transactions":214,"vwap":215},"2026-09-28",14.0192,-0.1529,34.5415,21,14.0404,{"date":217,"open":218,"high":219,"low":218,"close":219,"change":220,"percent_change":221,"volume":222,"transactions":223,"vwap":224},"2026-09-25",14.14,14.1721,0.0221,0.16,141.392,26,14.1316,{"date":226,"open":227,"high":227,"low":227,"close":227,"change":228,"percent_change":229,"volume":230,"transactions":231,"vwap":232},"2026-09-24",14.15,-0.207,-1.44,327.422,31,14.1712,{"date":234,"open":235,"high":235,"low":236,"close":236,"change":237,"percent_change":238,"volume":239,"transactions":207,"vwap":240},"2026-09-23",14.61,14.357,-0.3576,-2.43,273.342,14.5931,{"date":242,"open":243,"high":244,"low":243,"close":245,"change":246,"percent_change":247,"volume":248,"transactions":249,"vwap":250},"2026-09-22",14.68,14.75,14.7146,0.0608,0.41,1573.5415,28,14.6939,{"date":252,"open":253,"high":253,"low":254,"close":254,"change":255,"percent_change":157,"volume":256,"transactions":249,"vwap":257},"2026-09-21",14.69,14.6538,0.1077,1400.322,14.6782,{"date":259,"open":260,"high":260,"low":261,"close":261,"change":262,"percent_change":263,"volume":264,"transactions":265,"vwap":266},"2026-09-18",14.59,14.5461,-0.2106,-1.43,618.664,34,14.6026,{"date":268,"open":244,"high":269,"low":244,"close":270,"change":271,"percent_change":135,"volume":272,"transactions":223,"vwap":273},"2026-09-17",14.808,14.7567,0.0967,914.389,14.7793,{"date":275,"open":276,"high":277,"low":276,"close":277,"change":278,"percent_change":279,"volume":280,"transactions":249,"vwap":281},"2026-09-16",14.65,14.66,-0.0093,-0.06,832.433,14.6559,{"date":283,"open":244,"high":284,"low":285,"close":285,"change":286,"percent_change":287,"volume":288,"transactions":223,"vwap":289},"2026-09-15",14.7599,14.6693,-0.1707,-1.15,359.007,14.76,{"date":291,"open":292,"high":292,"low":289,"close":293,"change":294,"percent_change":295,"volume":296,"transactions":297,"vwap":298},"2026-09-14",14.9,14.84,-0.0642,-0.43,685.548,43,14.8368,{"date":300,"open":301,"high":302,"low":301,"close":302,"change":303,"percent_change":304,"volume":305,"transactions":306,"vwap":307},"2026-09-11",14.87,14.9042,-0.0458,-0.31,575.389,35,14.8908,{"date":309,"open":310,"high":310,"low":311,"close":312,"change":313,"percent_change":314,"volume":315,"transactions":316,"vwap":317},"2026-09-10",15.02,14.9499,14.95,-0.2286,-1.51,11151.5478,87,14.9547,{"date":319,"open":320,"high":320,"low":321,"close":321,"change":322,"percent_change":323,"volume":324,"transactions":325,"vwap":326},"2026-09-09",15.27,15.1786,-0.1614,-1.05,3204.6278,63,15.2496,{"date":328,"open":329,"high":329,"low":330,"close":330,"change":331,"percent_change":332,"volume":333,"transactions":181,"vwap":334},"2026-09-08",15.44,15.34,-0.1074,-0.7,3012.2628,15.3799,{"date":336,"open":337,"high":338,"low":337,"close":339,"change":340,"percent_change":341,"volume":342,"transactions":343,"vwap":344},"2026-09-04",15.43,15.48,15.4474,0.0682,0.44,11060.4778,54,15.4682,{"date":346,"open":347,"high":348,"low":349,"close":348,"change":350,"percent_change":351,"volume":352,"transactions":197,"vwap":353},"2026-09-03",15.37,15.3792,15.35,0.0228,0.15,836.3278,15.3722,{"date":355,"open":356,"high":356,"low":356,"close":356,"change":357,"percent_change":358,"volume":359,"transactions":360,"vwap":361},"2026-09-02",15.3564,0.0501,0.33,81.9826,17,15.3662,{"date":363,"open":364,"high":364,"low":365,"close":365,"change":366,"percent_change":367,"volume":368,"transactions":197,"vwap":369},"2026-09-01",15.32,15.3063,-0.1137,-0.74,365.2628,15.344,{"date":371,"open":338,"high":338,"low":372,"close":372,"change":373,"percent_change":374,"volume":375,"transactions":265,"vwap":376},"2026-08-31",15.42,-0.0512,-0.33,928.2628,15.4757,{"date":378,"open":379,"high":379,"low":380,"close":380,"change":381,"percent_change":382,"volume":383,"transactions":384,"vwap":385},"2026-08-28",15.52,15.4712,-0.0588,-0.38,287.2628,27,15.5278,{"date":387,"open":388,"high":389,"low":388,"close":389,"change":105,"percent_change":390,"volume":391,"transactions":392,"vwap":393},"2026-08-27",15.46,15.53,0.39,7465.3268,55,15.4709,{"date":395,"open":396,"high":396,"low":397,"close":397,"change":398,"percent_change":22,"volume":399,"transactions":400,"vwap":401},"2026-08-26",15.49,15.47,-0.101,1218.7801,38,15.4858,{"date":403,"open":404,"high":405,"low":406,"close":407,"change":408,"percent_change":409,"volume":410,"transactions":297,"vwap":411},"2026-08-25",15.59,15.61,15.5101,15.571,-0.0379,-0.24,3394.2881,15.5695,{"date":413,"open":414,"high":414,"low":414,"close":414,"change":415,"percent_change":341,"volume":416,"transactions":207,"vwap":417},"2026-08-24",15.6089,0.0689,94.8141,15.5515,{"date":419,"open":420,"high":420,"low":389,"close":421,"change":422,"percent_change":423,"volume":424,"transactions":223,"vwap":425},"2026-08-21",15.585,15.54,-0.0245,-0.16,2139.6872,15.5714,{"date":427,"open":428,"high":428,"low":429,"close":430,"change":431,"percent_change":432,"volume":433,"transactions":343,"vwap":434},"2026-08-20",15.6,15.5199,15.5645,-0.1353,-0.86,2600.0934,15.5586,{"date":436,"open":437,"high":437,"low":438,"close":438,"change":439,"percent_change":440,"volume":441,"transactions":207,"vwap":442},"2026-08-19",15.71,15.6998,0.1223,0.79,280.4947,15.699,{"date":444,"open":428,"high":445,"low":446,"close":446,"change":447,"percent_change":423,"volume":448,"transactions":197,"vwap":449},"2026-08-18",15.619,15.5775,-0.0242,897.8944,15.6059,{"date":451,"open":452,"high":452,"low":453,"close":453,"change":454,"percent_change":455,"volume":456,"transactions":457,"vwap":458},"2026-08-17",15.66,15.6017,-0.1382,-0.88,1127.4947,42,15.6418,{"date":460,"open":461,"high":462,"low":463,"close":463,"change":464,"percent_change":465,"volume":466,"transactions":467,"vwap":468},"2026-08-14",15.7701,15.83,15.7399,-0.0402,-0.25,347.4947,30,15.7896,{"date":470,"open":471,"high":472,"low":471,"close":473,"change":474,"percent_change":475,"volume":476,"transactions":477,"vwap":478},"2026-08-13",15.725,15.82,15.7801,0.0801,0.51,2068.0294,49,15.7911,{"date":480,"open":481,"high":481,"low":481,"close":481,"change":482,"percent_change":483,"volume":484,"transactions":384,"vwap":485},"2026-08-12",15.7,0.0314,0.2,299.9664,15.7091,{"date":487,"open":488,"high":488,"low":488,"close":488,"change":489,"percent_change":490,"volume":491,"transactions":223,"vwap":492},"2026-08-11",15.6686,0.1678,1.08,119.5897,15.6254,{"date":494,"open":329,"high":495,"low":496,"close":495,"change":497,"percent_change":498,"volume":499,"transactions":457,"vwap":500},"2026-08-10",15.5008,15.425,-0.2152,-1.37,1435.9664,15.4494,{"date":502,"open":503,"high":503,"low":504,"close":504,"change":505,"percent_change":506,"volume":507,"transactions":384,"vwap":508},"2026-08-07",15.73,15.716,0.2858,1.85,1368.9664,15.732,{"date":510,"open":511,"high":511,"low":511,"close":511,"change":512,"percent_change":513,"volume":514,"transactions":223,"vwap":515},"2026-08-06",15.4302,0.0863,0.56,27.3302,15.4024,{"date":517,"open":69,"high":518,"low":519,"close":518,"change":520,"percent_change":521,"volume":522,"transactions":523,"vwap":524},"2026-08-05",15.3439,15.25,-0.1323,-0.85,881.079146,58,15.2978,{"date":526,"open":330,"high":527,"low":330,"close":528,"change":529,"percent_change":530,"volume":531,"transactions":532,"vwap":533},"2026-08-04",15.51,15.4762,0.0062,0.04,740.129,39,15.4467,{"date":535,"open":527,"high":527,"low":536,"close":397,"change":537,"percent_change":538,"volume":539,"transactions":231,"vwap":540},"2026-08-03",15.4,0.1642,1.07,2034.538,15.474,{"date":542,"open":543,"high":544,"low":543,"close":544,"change":545,"percent_change":546,"volume":547,"transactions":197,"vwap":548},"2026-07-31",15.26,15.3058,-0.1089,-0.71,2895.725,15.2753,{"date":550,"open":551,"high":551,"low":551,"close":551,"change":552,"percent_change":553,"volume":554,"transactions":231,"vwap":555},"2026-07-30",15.4147,-0.143,-0.92,189.975,15.4802,{"date":557,"open":558,"high":558,"low":559,"close":559,"change":560,"percent_change":561,"volume":562,"transactions":181,"vwap":563},"2026-07-29",15.675,15.5577,-0.1898,-1.21,1539.877,15.6221,{"date":565,"open":566,"high":566,"low":566,"close":566,"change":567,"percent_change":568,"volume":569,"transactions":249,"vwap":570},"2026-07-28",15.7475,0.1475,0.95,140.368,15.6603,{"date":572,"open":428,"high":428,"low":428,"close":428,"change":573,"percent_change":574,"volume":575,"transactions":63,"vwap":576},"2026-07-27",0.0971,0.63,499.602,15.5995,{"date":578,"open":579,"high":579,"low":580,"close":580,"change":581,"percent_change":390,"volume":582,"transactions":583,"vwap":584},"2026-07-24",15.57,15.5029,0.0606,632.538,24,15.5658,{"date":586,"open":379,"high":379,"low":329,"close":587,"change":588,"percent_change":589,"volume":590,"transactions":591,"vwap":592},"2026-07-23",15.4423,-0.2034,-1.3,1473.568,53,15.4647,{"date":594,"open":595,"high":595,"low":596,"close":597,"change":598,"percent_change":599,"volume":600,"transactions":343,"vwap":601},"2026-07-22",15.72,15.58,15.6457,-0.0745,-0.47,3542.204,15.637,{"date":603,"open":604,"high":604,"low":605,"close":605,"change":606,"percent_change":483,"volume":607,"transactions":188,"vwap":608},"2026-07-21",15.815,15.7202,0.0311,1826.86,15.7729,{"date":610,"open":611,"high":611,"low":612,"close":612,"change":613,"percent_change":498,"volume":614,"transactions":207,"vwap":615},"2026-07-20",15.7999,15.6891,-0.2181,531.538,15.7644,{"date":617,"open":618,"high":618,"low":618,"close":618,"change":619,"percent_change":620,"volume":621,"transactions":249,"vwap":622},"2026-07-17",15.9072,-0.2728,-1.69,62.0126,15.9467,{"date":624,"open":625,"high":626,"low":625,"close":626,"change":627,"percent_change":628,"volume":629,"transactions":630,"vwap":631},"2026-07-16",16.02,16.18,0.2154,1.35,11389.0746,70,16.1033,{"date":633,"open":634,"high":634,"low":634,"close":634,"change":635,"percent_change":636,"volume":637,"transactions":583,"vwap":638},"2026-07-15",15.9646,0.1148,0.72,139.0126,16.0379,{"date":640,"open":641,"high":642,"low":641,"close":642,"change":643,"percent_change":568,"volume":644,"transactions":645,"vwap":646},"2026-07-14",15.67,15.8498,0.1498,3731.0126,51,15.7643,{"date":648,"open":452,"high":481,"low":649,"close":481,"change":650,"percent_change":651,"volume":652,"transactions":392,"vwap":653},"2026-07-13",15.6002,-0.088,-0.56,3175.6937,15.6664,{"date":655,"open":472,"high":472,"low":503,"close":656,"change":657,"percent_change":658,"volume":659,"transactions":9,"vwap":656},"2026-07-10",15.788,0.092,0.59,5500,{"date":661,"open":428,"high":662,"low":428,"close":663,"change":664,"percent_change":665,"volume":666,"transactions":9,"vwap":663},"2026-07-09",15.75,15.696,-0.434,-2.69,1300,{"date":668,"open":669,"high":670,"low":671,"close":672,"change":673,"percent_change":553,"volume":674,"transactions":9,"vwap":672},"2026-07-08",16.15,16.21,16.049999,16.13,-0.15,5400,{"date":676,"open":677,"high":677,"low":678,"close":678,"change":679,"percent_change":680,"volume":681,"transactions":9,"vwap":678},"2026-07-07",16.4,16.28,-0.12,-0.73,1700,{"date":683,"open":684,"high":685,"low":677,"close":677,"change":686,"percent_change":687,"volume":688,"transactions":9,"vwap":677},"2026-07-06",16.5,16.51,-0.08,-0.49,4600,{"date":690,"open":691,"high":691,"low":692,"close":93,"change":693,"percent_change":694,"volume":681,"transactions":9,"vwap":93},"2026-07-02",16.67,16.47,-0.062,-0.37,{"date":696,"open":697,"high":697,"low":698,"close":698,"change":699,"percent_change":700,"volume":701,"transactions":9,"vwap":698},"2026-07-01",16.64,16.542,0.003,0.02,400,{"date":703,"open":685,"high":704,"low":685,"close":705,"change":706,"percent_change":707,"volume":708,"transactions":9,"vwap":705},"2026-06-30",16.55,16.539,0.095,0.58,1400,{"date":710,"open":711,"high":712,"low":713,"close":712,"change":714,"percent_change":135,"volume":715,"transactions":9,"vwap":712},"2026-06-29",16.35,16.444,16.3,0.108,5600,{"date":717,"open":718,"high":718,"low":718,"close":718,"change":719,"percent_change":720,"volume":721,"transactions":9,"vwap":718},"2026-06-26",16.336,0.236,1.47,200,{"date":723,"open":669,"high":669,"low":724,"close":725,"change":726,"percent_change":304,"volume":727,"transactions":9,"vwap":725},"2026-06-25",16.08,16.1,-0.05,6200,{"date":729,"open":669,"high":669,"low":669,"close":669,"change":730,"percent_change":731,"volume":732,"transactions":9,"vwap":669},"2026-06-24",0.03,0.19,800,{"date":734,"open":735,"high":736,"low":735,"close":736,"change":737,"percent_change":738,"volume":739,"transactions":9,"vwap":736},"2026-06-23",16.09,16.12,0.099,0.62,600,{"date":741,"open":711,"high":711,"low":742,"close":742,"change":743,"percent_change":620,"volume":708,"transactions":9,"vwap":742},"2026-06-22",16.021,-0.275,{"date":745,"open":711,"high":711,"low":746,"close":746,"change":747,"percent_change":748,"volume":749,"transactions":9,"vwap":746},"2026-06-18",16.296,-0.004,-0.02,700,{"date":751,"open":684,"high":684,"low":678,"close":713,"change":752,"percent_change":753,"volume":754,"transactions":9,"vwap":713},"2026-06-17",-0.277,-1.67,1100,{"date":756,"open":757,"high":758,"low":759,"close":759,"change":760,"percent_change":761,"volume":762,"transactions":9,"vwap":759},"2026-06-16",16.6,16.7,16.577,0.048,0.29,3400,{"date":764,"open":765,"high":766,"low":767,"close":767,"change":768,"percent_change":769,"volume":770,"transactions":9,"vwap":767},"2026-06-15",16.63,16.66,16.529,-0.034,-0.21,500,{"date":772,"open":773,"high":773,"low":704,"close":774,"change":700,"percent_change":775,"volume":776,"transactions":9,"vwap":774},"2026-06-12",16.61,16.563,0.12,2700,{"date":778,"open":779,"high":780,"low":779,"close":780,"change":781,"percent_change":574,"volume":749,"transactions":9,"vwap":780},"2026-06-11",16.44,16.543,0.103,{"date":783,"open":684,"high":684,"low":779,"close":779,"change":784,"percent_change":785,"volume":786,"transactions":9,"vwap":779},"2026-06-10",-0.017,-0.1,300,{"date":788,"open":789,"high":692,"low":789,"close":790,"change":791,"percent_change":636,"volume":792,"transactions":9,"vwap":790},"2026-06-09",16.31,16.457,0.117,2300,{"date":794,"open":692,"high":795,"low":796,"close":796,"change":797,"percent_change":546,"volume":798,"transactions":9,"vwap":796},"2026-06-08",16.56,16.34,-0.117,5800,{"date":800,"open":773,"high":801,"low":790,"close":790,"change":802,"percent_change":803,"volume":804,"transactions":9,"vwap":790},"2026-06-05",16.65,-0.303,-1.81,1500,{"date":806,"open":691,"high":807,"low":801,"close":807,"change":808,"percent_change":809,"volume":786,"transactions":9,"vwap":807},"2026-06-04",16.76,0.393,2.4,{"date":811,"open":812,"high":812,"low":813,"close":813,"change":814,"percent_change":815,"volume":816,"transactions":9,"vwap":813},"2026-06-03",16.52,16.367,-0.413,-2.46,2000,{"date":818,"open":819,"high":820,"low":819,"close":821,"change":822,"percent_change":823,"volume":708,"transactions":9,"vwap":821},"2026-06-02",16.725,16.79,16.78,0.036,0.22,{"date":825,"open":826,"high":826,"low":827,"close":827,"change":828,"percent_change":829,"volume":732,"transactions":9,"vwap":827},"2026-06-01",16.86,16.744,-0.2,-1.18,{"date":831,"open":832,"high":833,"low":832,"close":834,"change":835,"percent_change":483,"volume":804,"transactions":9,"vwap":834},"2026-05-29",16.94,16.99,16.944,0.033,{"date":837,"open":838,"high":839,"low":838,"close":839,"change":840,"percent_change":125,"volume":841,"transactions":9,"vwap":839},"2026-05-28",16.81,16.911,0.067,4200,{"date":843,"open":832,"high":832,"low":844,"close":844,"change":351,"percent_change":64,"volume":749,"transactions":9,"vwap":844},"2026-05-27",16.844,{"date":846,"open":812,"high":847,"low":812,"close":847,"change":848,"percent_change":87,"volume":849,"transactions":9,"vwap":847},"2026-05-26",16.694,0.168,900,{"date":851,"open":758,"high":758,"low":852,"close":852,"change":853,"percent_change":295,"volume":732,"transactions":9,"vwap":852},"2026-05-22",16.526,-0.072,{"date":855,"open":812,"high":773,"low":812,"close":856,"change":747,"percent_change":748,"volume":172,"transactions":9,"vwap":856},"2026-05-21",16.598,{"date":858,"open":713,"high":773,"low":859,"close":860,"change":861,"percent_change":862,"volume":732,"transactions":9,"vwap":860},"2026-05-20",16.29,16.602,0.271,1.66,{"date":864,"open":865,"high":865,"low":866,"close":866,"change":867,"percent_change":868,"volume":770,"transactions":9,"vwap":866},"2026-05-19",16.39,16.331,-0.159,-0.96,{"date":870,"open":757,"high":757,"low":871,"close":871,"change":872,"percent_change":873,"volume":701,"transactions":9,"vwap":871},"2026-05-18",16.49,0.123,0.75,{"date":875,"open":813,"high":813,"low":813,"close":813,"change":876,"percent_change":877,"volume":739,"transactions":9,"vwap":813},"2026-05-15",-0.229,-1.38,{"date":879,"open":880,"high":880,"low":881,"close":881,"change":882,"percent_change":883,"volume":884,"transactions":9,"vwap":881},"2026-05-14",16.624,16.596,-0.096,-0.58,1200,{"date":886,"open":887,"high":887,"low":888,"close":888,"change":889,"percent_change":890,"volume":754,"transactions":9,"vwap":888},"2026-05-13",16.9,16.692,-0.226,-1.34,{"date":892,"open":893,"high":893,"low":893,"close":893,"change":894,"percent_change":895,"volume":896,"transactions":9,"vwap":893},"2026-05-12",16.918,-0.112,-0.66,100,{"date":898,"open":899,"high":899,"low":900,"close":900,"change":901,"percent_change":902,"volume":739,"transactions":9,"vwap":900},"2026-05-11",17.12,17.030001,-0.427,-2.45,{"date":904,"open":905,"high":905,"low":906,"close":907,"change":908,"percent_change":909,"volume":910,"transactions":9,"vwap":907},"2026-05-08",17.58,17.38,17.457,-0.28,-1.58,4100,{"date":912,"open":913,"high":913,"low":913,"close":913,"change":914,"percent_change":105,"volume":896,"transactions":9,"vwap":913},"2026-05-07",17.737,0.011,{"date":916,"open":917,"high":918,"low":917,"close":918,"change":919,"percent_change":920,"volume":666,"transactions":9,"vwap":918},"2026-05-06",17.61,17.726,0.147,0.84,{"date":922,"open":923,"high":923,"low":924,"close":924,"change":791,"percent_change":925,"volume":754,"transactions":9,"vwap":924},"2026-05-05",17.585,17.579,0.67,{"date":927,"open":928,"high":929,"low":930,"close":931,"change":932,"percent_change":933,"volume":708,"transactions":9,"vwap":931},"2026-05-04",17.62,17.665,17.452,17.462,-0.398,-2.23,{"date":935,"open":936,"high":937,"low":936,"close":937,"change":938,"percent_change":57,"volume":939,"transactions":9,"vwap":937},"2026-05-01",17.72,17.86,0.21,5000,{"date":941,"open":942,"high":943,"low":942,"close":944,"change":945,"percent_change":946,"volume":947,"transactions":9,"vwap":944},"2026-04-30",17.63,17.68,17.65,0.367,2.12,1900,{"date":949,"open":950,"high":950,"low":951,"close":952,"change":953,"percent_change":954,"volume":955,"transactions":9,"vwap":952},"2026-04-29",17.285,17.22,17.283,-0.304,-1.73,3500,{"date":957,"open":958,"high":958,"low":958,"close":958,"change":959,"percent_change":120,"volume":896,"transactions":9,"vwap":958},"2026-04-28",17.587,0.044,{"date":961,"open":962,"high":962,"low":962,"close":962,"change":963,"percent_change":964,"volume":896,"transactions":9,"vwap":962},"2026-04-27",17.543,0.113,0.65,{"date":966,"open":899,"high":967,"low":968,"close":967,"change":969,"percent_change":970,"volume":804,"transactions":9,"vwap":967},"2026-04-24",17.43,17.11,0.255,1.48,{"date":972,"open":973,"high":974,"low":973,"close":974,"change":975,"percent_change":976,"volume":732,"transactions":9,"vwap":974},"2026-04-23",17.17,17.175,-0.315,-1.8,{"date":978,"open":979,"high":980,"low":979,"close":980,"change":981,"percent_change":982,"volume":754,"transactions":9,"vwap":980},"2026-04-22",17.44,17.49,0.167,0.96,{"date":984,"open":985,"high":986,"low":987,"close":987,"change":988,"percent_change":287,"volume":849,"transactions":9,"vwap":987},"2026-04-21",17.515,17.52,17.323,-0.202,{"date":990,"open":991,"high":992,"low":906,"close":992,"change":993,"percent_change":994,"volume":995,"transactions":9,"vwap":992},"2026-04-20",17.4,17.525,-0.015,-0.09,4800,{"date":997,"open":998,"high":928,"low":998,"close":999,"change":1000,"percent_change":1001,"volume":1002,"transactions":9,"vwap":999},"2026-04-17",17.46,17.54,0.427,2.5,7600,{"date":1004,"open":1005,"high":1006,"low":1005,"close":1007,"change":1008,"percent_change":1009,"volume":770,"transactions":9,"vwap":1007},"2026-04-16",17.105,17.145,17.113,-0.141,-0.82,{"date":1011,"open":1012,"high":1013,"low":1012,"close":1013,"change":1014,"percent_change":628,"volume":770,"transactions":9,"vwap":1013},"2026-04-15",17.18,17.254,0.229,{"date":1016,"open":1017,"high":1017,"low":1017,"close":1017,"change":1018,"percent_change":157,"volume":896,"transactions":9,"vwap":1017},"2026-04-14",17.025,0.125,{"date":1020,"open":1021,"high":887,"low":1021,"close":887,"change":1022,"percent_change":135,"volume":884,"transactions":9,"vwap":887},"2026-04-13",16.74,0.11,{"date":1024,"open":1021,"high":820,"low":1025,"close":820,"change":963,"percent_change":1026,"volume":1027,"transactions":9,"vwap":820},"2026-04-10",16.68,0.68,3800,{"date":1029,"open":1030,"high":1031,"low":1032,"close":1032,"change":1033,"percent_change":1034,"volume":1035,"transactions":9,"vwap":1032},"2026-04-09",16.69,16.77,16.677,-0.608,-3.52,1600,{"date":1037,"open":1038,"high":1038,"low":1039,"close":950,"change":1040,"percent_change":1041,"volume":1042,"transactions":9,"vwap":950},"2026-04-08",17.301,17.19,0.295,1.74,3100,{"date":1044,"open":1045,"high":1045,"low":1046,"close":833,"change":882,"percent_change":651,"volume":659,"transactions":9,"vwap":833},"2026-04-07",17.1,16.98,{"date":1048,"open":1049,"high":1049,"low":1050,"close":1051,"change":1052,"percent_change":1053,"volume":1054,"transactions":9,"vwap":1051},"2026-04-06",17.13,17.052999,17.086,0.184,1.09,3000,{"date":1056,"open":1057,"high":1058,"low":1057,"close":1058,"change":1059,"percent_change":1060,"volume":1035,"transactions":9,"vwap":1058},"2026-04-02",16.72,16.902,0.045,0.27,{"date":1062,"open":1063,"high":1063,"low":1064,"close":1064,"change":1065,"percent_change":1066,"volume":1035,"transactions":9,"vwap":1064},"2026-04-01",17.29,16.857,-0.167,-0.98,{"date":1068,"open":807,"high":1069,"low":807,"close":1069,"change":1070,"percent_change":1071,"volume":172,"transactions":9,"vwap":1069},"2026-03-31",17.024,0.43,2.59,{"date":1073,"open":1074,"high":1075,"low":1074,"close":1075,"change":1076,"percent_change":1077,"volume":739,"transactions":9,"vwap":1075},"2026-03-30",16.575,16.594,0.308,1.89,{"date":1079,"open":1080,"high":1080,"low":1081,"close":1081,"change":802,"percent_change":1082,"volume":732,"transactions":9,"vwap":1081},"2026-03-27",16.37,16.286,-1.83,{"date":1084,"open":1085,"high":1085,"low":1085,"close":1085,"change":1086,"percent_change":1087,"volume":896,"transactions":9,"vwap":1085},"2026-03-26",16.589,-0.138,-0.83,{"date":1089,"open":758,"high":1090,"low":758,"close":1090,"change":1091,"percent_change":1092,"volume":849,"transactions":9,"vwap":1090},"2026-03-25",16.727,0.237,1.44,{"date":1094,"open":1095,"high":765,"low":871,"close":871,"change":1096,"percent_change":1097,"volume":1098,"transactions":9,"vwap":871},"2026-03-24",16.59,-0.227,-1.36,2200,{"date":1100,"open":1101,"high":1102,"low":1101,"close":1102,"change":1103,"percent_change":1104,"volume":749,"transactions":9,"vwap":1102},"2026-03-23",16.525,16.717,0.439,2.7,{"date":1106,"open":871,"high":704,"low":1107,"close":1107,"change":1108,"percent_change":1109,"volume":681,"transactions":9,"vwap":1107},"2026-03-20",16.278,-0.952,-5.53,{"date":1111,"open":360,"high":1112,"low":1113,"close":1112,"change":1114,"percent_change":1115,"volume":884,"transactions":9,"vwap":1112},"2026-03-19",17.23,16.83,0.258,1.52,{"date":1117,"open":1118,"high":1118,"low":1119,"close":1120,"change":1121,"percent_change":877,"volume":804,"transactions":9,"vwap":1120},"2026-03-18",17.14,16.95,16.972,-0.238,{"date":1123,"open":1124,"high":1125,"low":1126,"close":1126,"change":775,"percent_change":1127,"volume":732,"transactions":9,"vwap":1126},"2026-03-17",17.26,17.27,17.21,0.7,{"date":1129,"open":973,"high":1126,"low":1130,"close":1130,"change":530,"percent_change":1131,"volume":816,"transactions":9,"vwap":1130},"2026-03-16",17.09,0.23,{"date":1133,"open":1126,"high":1126,"low":1134,"close":1135,"change":1121,"percent_change":877,"volume":681,"transactions":9,"vwap":1135},"2026-03-13",17.040001,17.049999,{"date":1137,"open":1138,"high":1138,"low":1139,"close":1139,"change":1140,"percent_change":1141,"volume":701,"transactions":9,"vwap":1139},"2026-03-12",17.35,17.288,-0.249,-1.42,{"date":1143,"open":1144,"high":1144,"low":1145,"close":1145,"change":1146,"percent_change":651,"volume":786,"transactions":9,"vwap":1145},"2026-03-11",17.655,17.537,-0.099,{"date":1148,"open":1125,"high":1149,"low":1125,"close":1150,"change":1151,"percent_change":1152,"volume":666,"transactions":9,"vwap":1150},"2026-03-10",17.825,17.636,0.106,0.6,{"date":1154,"open":906,"high":1155,"low":1012,"close":1155,"change":1156,"percent_change":1157,"volume":841,"transactions":9,"vwap":1155},"2026-03-09",17.53,-0.26,-1.46,{"date":1159,"open":1160,"high":1161,"low":1160,"close":1161,"change":1162,"percent_change":1163,"volume":1164,"transactions":9,"vwap":1161},"2026-03-06",17.75,17.79,-0.215,-1.19,2800,{"date":1166,"open":1167,"high":1167,"low":1168,"close":1169,"change":1170,"percent_change":1171,"volume":1164,"transactions":9,"vwap":1169},"2026-03-05",18.040001,17.96,18.0049992,-0.052,-0.29,{"date":1173,"open":1174,"high":1175,"low":1174,"close":1175,"change":1176,"percent_change":1177,"volume":701,"transactions":9,"vwap":1175},"2026-03-04",18.031,18.056999,0.154,0.86,{"date":1179,"open":1180,"high":1181,"low":1180,"close":1181,"change":1182,"percent_change":1087,"volume":701,"transactions":9,"vwap":1181},"2026-03-03",17.82,17.903,-0.149,{"date":1184,"open":1185,"high":1185,"low":1185,"close":1185,"change":1186,"percent_change":1187,"volume":701,"transactions":9,"vwap":1185},"2026-03-02",18.052,0.231,1.3,{"date":1189,"open":1190,"high":1190,"low":1191,"close":1191,"change":1192,"percent_change":679,"volume":770,"transactions":9,"vwap":1191},"2026-02-27",17.9,17.821,-0.022,{"date":1194,"open":1195,"high":1196,"low":929,"close":1196,"change":1197,"percent_change":1198,"volume":732,"transactions":9,"vwap":1196},"2026-02-26",17.7,17.843,0.233,1.32,{"date":1200,"open":942,"high":942,"low":917,"close":917,"change":1201,"percent_change":304,"volume":666,"transactions":9,"vwap":917},"2026-02-25",-0.055,{"date":1203,"open":1204,"high":929,"low":1205,"close":929,"change":1206,"percent_change":769,"volume":1207,"transactions":9,"vwap":929},"2026-02-24",17.64,17.51,-0.038,2400,{"date":1209,"open":1195,"high":1210,"low":1195,"close":1211,"change":1212,"percent_change":1213,"volume":715,"transactions":9,"vwap":1211},"2026-02-23",17.926,17.703,-0.185,-1.03,{"date":1215,"open":1216,"high":1216,"low":1217,"close":1218,"change":1219,"percent_change":1220,"volume":841,"transactions":9,"vwap":1218},"2026-02-20",17.91,17.83,17.888,-0.102,-0.57,{"date":1222,"open":1223,"high":1224,"low":1223,"close":1224,"change":1225,"percent_change":1226,"volume":681,"transactions":9,"vwap":1224},"2026-02-19",17.93,17.99,-0.035,-0.19,{"date":1228,"open":1229,"high":1229,"low":1230,"close":1230,"change":1231,"percent_change":1232,"volume":1233,"transactions":9,"vwap":1230},"2026-02-18",18.2,18.025,-0.125,-0.69,1800,{"date":1235,"open":1236,"high":1236,"low":1237,"close":1238,"change":1239,"percent_change":1240,"volume":1035,"transactions":9,"vwap":1238},"2026-02-17",18.26,18.09,18.15,-0.113,-0.62,{"date":1242,"open":1243,"high":1243,"low":1243,"close":1243,"change":1244,"percent_change":475,"volume":721,"transactions":9,"vwap":1243},"2026-02-13",18.263,0.093,{"date":1246,"open":1247,"high":1247,"low":1247,"close":1247,"change":1248,"percent_change":1249,"volume":786,"transactions":9,"vwap":1247},"2026-02-12",18.17,0.054,0.3,{"date":1251,"open":1252,"high":1252,"low":1252,"close":1252,"change":1253,"percent_change":883,"volume":896,"transactions":9,"vwap":1252},"2026-02-11",18.116,-0.106,{"date":1255,"open":1256,"high":1256,"low":1257,"close":1258,"change":1259,"percent_change":1260,"volume":666,"transactions":9,"vwap":1258},"2026-02-10",18.24,18.16,18.222,0.208,1.15,{"date":1262,"open":1263,"high":1263,"low":1264,"close":1265,"change":1266,"percent_change":323,"volume":1054,"transactions":9,"vwap":1265},"2026-02-09",18.37,17.71,18.014,-0.192,{"date":1268,"open":1269,"high":1270,"low":1269,"close":1270,"change":1271,"percent_change":1272,"volume":666,"transactions":9,"vwap":1270},"2026-02-06",18.12,18.206,0.145,0.8,{"date":1274,"open":1247,"high":1247,"low":1275,"close":1275,"change":1276,"percent_change":1277,"volume":172,"transactions":9,"vwap":1275},"2026-02-05",18.061001,-0.274,-1.49,{"date":1279,"open":1280,"high":1281,"low":1238,"close":1281,"change":1282,"percent_change":1283,"volume":1284,"transactions":9,"vwap":1281},"2026-02-04",18.3,18.335,0.031,0.17,4300,{"date":1286,"open":1287,"high":1287,"low":1288,"close":1289,"change":1290,"percent_change":1291,"volume":1207,"transactions":9,"vwap":1289},"2026-02-03",18.46,18.235,18.304,0.017,0.09,{"date":1293,"open":1294,"high":1295,"low":1296,"close":1296,"change":797,"percent_change":1297,"volume":666,"transactions":9,"vwap":1296},"2026-02-02",18.41,18.47,18.287,-0.64,{"date":1299,"open":1300,"high":1300,"low":1301,"close":1302,"change":1303,"percent_change":1304,"volume":1284,"transactions":9,"vwap":1302},"2026-01-30",18.78,18.33,18.404,-0.799,-4.16,{"date":1306,"open":1307,"high":1308,"low":1307,"close":1308,"change":1309,"percent_change":1310,"volume":786,"transactions":9,"vwap":1308},"2026-01-29",19.198,19.203,0.025,0.13,{"date":1312,"open":1313,"high":1313,"low":1314,"close":1315,"change":1316,"percent_change":895,"volume":172,"transactions":9,"vwap":1315},"2026-01-28",19.41,19.1,19.178,-0.128,{"date":1318,"open":1319,"high":1320,"low":1321,"close":1320,"change":1322,"percent_change":490,"volume":884,"transactions":9,"vwap":1320},"2026-01-27",19.28,19.306,19.155,0.207,{"date":1324,"open":1325,"high":1326,"low":1325,"close":1327,"change":1328,"percent_change":332,"volume":681,"transactions":9,"vwap":1327},"2026-01-26",19.07,19.2,19.099001,-0.134,{"date":1330,"open":1331,"high":1331,"low":1332,"close":1332,"change":1333,"percent_change":295,"volume":721,"transactions":9,"vwap":1332},"2026-01-23",19.276,19.233,-0.084,{"date":1335,"open":1336,"high":1336,"low":1337,"close":1337,"change":1338,"percent_change":186,"volume":1207,"transactions":9,"vwap":1337},"2026-01-22",19.62,19.317,-0.116,{"date":1340,"open":1341,"high":1342,"low":1343,"close":1342,"change":1344,"percent_change":1345,"volume":681,"transactions":9,"vwap":1342},"2026-01-21",19.43,19.433,19.141,0.013,0.07,{"date":1347,"open":1348,"high":1349,"low":1348,"close":1350,"change":1351,"percent_change":1352,"volume":1098,"transactions":9,"vwap":1350},"2026-01-20",19.38,19.47,19.42,-0.523,-2.62,{"date":1354,"open":1355,"high":1356,"low":1355,"close":1356,"change":1357,"percent_change":1358,"volume":1359,"transactions":9,"vwap":1356},"2026-01-16",19.695,19.943,0.333,1.7,3700,{"date":1361,"open":1362,"high":1363,"low":1362,"close":1364,"change":1365,"percent_change":1366,"volume":1054,"transactions":9,"vwap":1364},"2026-01-15",19.24,19.63,19.61,0.395,2.06,{"date":1368,"open":1369,"high":1370,"low":1369,"close":1370,"change":1371,"percent_change":1372,"volume":816,"transactions":9,"vwap":1370},"2026-01-14",18.89,19.215,0.332,1.76,{"date":1374,"open":1375,"high":1375,"low":1375,"close":1375,"change":1376,"percent_change":1377,"volume":786,"transactions":9,"vwap":1375},"2026-01-13",18.883,-0.066,-0.35,{"date":1379,"open":1380,"high":1381,"low":1380,"close":1382,"change":775,"percent_change":1383,"volume":1233,"transactions":9,"vwap":1382},"2026-01-12",18.86,19,18.949,0.64,{"date":1385,"open":1386,"high":1387,"low":1388,"close":1388,"change":1389,"percent_change":1390,"volume":786,"transactions":9,"vwap":1388},"2026-01-09",18.938,18.95,18.829,0.129,0.69,{"date":1392,"open":1393,"high":1394,"low":1395,"close":1395,"change":1396,"percent_change":1070,"volume":701,"transactions":9,"vwap":1395},"2026-01-08",18.775,18.84,18.7,0.08,{"date":1398,"open":1399,"high":1399,"low":1400,"close":1401,"change":1402,"percent_change":1403,"volume":939,"transactions":9,"vwap":1401},"2026-01-07",18.79,18.6,18.62,-0.233,-1.24,{"date":1405,"open":1369,"high":1369,"low":1406,"close":1406,"change":1407,"percent_change":1377,"volume":701,"transactions":9,"vwap":1406},"2026-01-06",18.853,-0.067,{"date":1409,"open":1410,"high":1410,"low":1411,"close":1412,"change":1413,"percent_change":883,"volume":666,"transactions":9,"vwap":1412},"2026-01-05",19.030001,18.885,18.92,-0.11,{"date":1415,"open":1412,"high":1410,"low":1412,"close":1410,"change":1416,"percent_change":115,"volume":739,"transactions":9,"vwap":1410},"2026-01-02",0.213,{"date":1418,"open":1419,"high":1420,"low":1421,"close":1421,"change":1422,"percent_change":1423,"volume":1027,"transactions":9,"vwap":1421},"2025-12-31",18.82,18.83,18.817,0.079,0.42,{"date":1425,"open":1426,"high":1394,"low":1426,"close":1427,"change":1428,"percent_change":1429,"volume":1430,"transactions":9,"vwap":1427},"2025-12-30",18.67,18.738,-0.005,-0.03,10400,{"date":1432,"open":1433,"high":1433,"low":1434,"close":1435,"change":1436,"percent_change":1437,"volume":1035,"transactions":9,"vwap":1435},"2025-12-29",18.81,18.74,18.743,-0.094,-0.5,{"date":1439,"open":1440,"high":1440,"low":1441,"close":1442,"change":726,"percent_change":1156,"volume":841,"transactions":9,"vwap":1442},"2025-12-26",18.91,18.815,18.837,{"date":1444,"open":1445,"high":1446,"low":1445,"close":1446,"change":1447,"percent_change":620,"volume":172,"transactions":9,"vwap":1446},"2025-12-24",18.75,18.887,-0.324,{"date":1449,"open":1450,"high":1450,"low":1451,"close":1451,"change":1452,"percent_change":1453,"volume":1454,"transactions":9,"vwap":1451},"2025-12-23",19.52,19.211,-0.188,-0.97,2500,{"date":1456,"open":1349,"high":1457,"low":1458,"close":1459,"change":1460,"percent_change":1461,"volume":172,"transactions":9,"vwap":1459},"2025-12-22",19.485,19.36,19.399,-0.079,-0.41,{"date":1463,"open":1464,"high":1464,"low":1465,"close":1465,"change":730,"percent_change":351,"volume":786,"transactions":9,"vwap":1465},"2025-12-19",19.64,19.478,{"date":1467,"open":1468,"high":1469,"low":1470,"close":1471,"change":1472,"percent_change":390,"volume":1473,"transactions":9,"vwap":1471},"2025-12-18",19.4,19.56,19.39,19.448,0.075,7700,{"date":1475,"open":1476,"high":1476,"low":1477,"close":1477,"change":784,"percent_change":994,"volume":739,"transactions":9,"vwap":1477},"2025-12-17",19.49,19.373,{"date":1479,"open":1480,"high":1481,"low":1470,"close":1470,"change":1482,"percent_change":1483,"volume":1207,"transactions":9,"vwap":1470},"2025-12-16",19.57,19.59,-0.223,-1.14,{"date":1485,"open":1486,"high":1486,"low":1487,"close":1487,"change":1488,"percent_change":1377,"volume":955,"transactions":9,"vwap":1487},"2025-12-15",20.030001,19.613,-0.068,{"date":1490,"open":1491,"high":1492,"low":1493,"close":1493,"change":828,"percent_change":1494,"volume":708,"transactions":9,"vwap":1493},"2025-12-12",19.9,20.046,19.681,-1.01,{"date":1496,"open":1497,"high":1497,"low":1498,"close":1498,"change":1499,"percent_change":1297,"volume":708,"transactions":9,"vwap":1498},"2025-12-11",20.051001,19.881,-0.129,{"date":1501,"open":1502,"high":1502,"low":1502,"close":1502,"change":1503,"percent_change":707,"volume":786,"transactions":9,"vwap":1502},"2025-12-10",20.01,0.116,{"date":1505,"open":1506,"high":1506,"low":1507,"close":1507,"change":1508,"percent_change":1509,"volume":708,"transactions":9,"vwap":1507},"2025-12-09",20.33,19.894,-0.206,-1.02,{"date":1511,"open":1512,"high":1513,"low":1514,"close":1514,"change":1515,"percent_change":1516,"volume":1454,"transactions":9,"vwap":1514},"2025-12-08",20.24,20.31,20.1,-0.269,-1.32,{"date":1518,"open":1519,"high":1519,"low":1519,"close":1519,"change":1520,"percent_change":130,"volume":896,"transactions":9,"vwap":1519},"2025-12-05",20.369,0.158,{"date":1522,"open":1523,"high":1523,"low":1524,"close":1524,"change":1525,"percent_change":829,"volume":754,"transactions":9,"vwap":1524},"2025-12-04",20.32,20.211,-0.241,{"date":1527,"open":1528,"high":1528,"low":1528,"close":1528,"change":1529,"percent_change":1530,"volume":721,"transactions":9,"vwap":1528},"2025-12-03",20.452,0.302,1.5,{"date":1532,"open":1533,"high":1534,"low":1535,"close":1533,"change":1536,"percent_change":390,"volume":884,"transactions":9,"vwap":1533},"2025-12-02",20.15,20.22,20.142,0.078,{"date":1538,"open":1486,"high":1539,"low":1486,"close":1539,"change":1540,"percent_change":546,"volume":770,"transactions":9,"vwap":1539},"2025-12-01",20.072001,-0.144,{"date":1542,"open":1543,"high":1543,"low":1544,"close":1545,"change":1546,"percent_change":483,"volume":770,"transactions":9,"vwap":1545},"2025-11-28",20.49,20.181,20.216,0.041,{"date":1548,"open":1502,"high":1549,"low":1502,"close":1550,"change":1551,"percent_change":1552,"volume":1027,"transactions":9,"vwap":1550},"2025-11-26",20.19,20.175,0.224,1.12,{"date":1554,"open":1555,"high":1555,"low":1555,"close":1555,"change":1423,"percent_change":1556,"volume":896,"transactions":9,"vwap":1555},"2025-11-25",19.951,2.15,{"date":1558,"open":1313,"high":1559,"low":1313,"close":1559,"change":1560,"percent_change":1561,"volume":749,"transactions":9,"vwap":1559},"2025-11-24",19.531,0.118,0.61,{"date":1563,"open":1348,"high":1564,"low":1565,"close":1564,"change":1070,"percent_change":1566,"volume":749,"transactions":9,"vwap":1564},"2025-11-21",19.413,19.358,2.27,{"date":1568,"open":1569,"high":1569,"low":1569,"close":1569,"change":1570,"percent_change":1571,"volume":896,"transactions":9,"vwap":1569},"2025-11-20",18.983,-0.267,-1.39,{"date":1573,"open":1348,"high":1348,"low":1574,"close":1574,"change":867,"percent_change":1009,"volume":1035,"transactions":9,"vwap":1574},"2025-11-19",19.25,{"date":1576,"open":1577,"high":1578,"low":1577,"close":1578,"change":1579,"percent_change":679,"volume":666,"transactions":9,"vwap":1578},"2025-11-18",19.33,19.409,-0.024,{"date":1581,"open":1582,"high":1582,"low":1342,"close":1342,"change":1583,"percent_change":1584,"volume":701,"transactions":9,"vwap":1342},"2025-11-17",19.606,-0.247,-1.26,{"date":1586,"open":1587,"high":1587,"low":1587,"close":1587,"change":1206,"percent_change":1226,"volume":786,"transactions":9,"vwap":1587},"2025-11-14",19.68,{"date":1589,"open":1590,"high":1590,"low":1590,"close":1590,"change":1591,"percent_change":1009,"volume":896,"transactions":9,"vwap":1590},"2025-11-13",19.718,-0.163,{"date":1593,"open":1594,"high":1594,"low":1595,"close":1498,"change":1596,"percent_change":1597,"volume":770,"transactions":9,"vwap":1498},"2025-11-12",20.12,19.875,-0.107,-0.54,{"date":1599,"open":1600,"high":1600,"low":1600,"close":1600,"change":1601,"percent_change":628,"volume":896,"transactions":9,"vwap":1600},"2025-11-11",19.988,0.266,{"date":1603,"open":1604,"high":1604,"low":1604,"close":1604,"change":1605,"percent_change":1606,"volume":896,"transactions":9,"vwap":1604},"2025-11-10",19.722,-0.126,-0.63,{"date":1608,"open":1609,"high":1610,"low":1609,"close":1610,"change":1611,"percent_change":738,"volume":701,"transactions":9,"vwap":1610},"2025-11-07",19.65,19.848,0.122,{"date":1613,"open":1614,"high":1614,"low":1614,"close":1614,"change":1615,"percent_change":1616,"volume":896,"transactions":9,"vwap":1614},"2025-11-06",19.726,-0.044,-0.22,{"date":1618,"open":1619,"high":1619,"low":1620,"close":1621,"change":1622,"percent_change":145,"volume":770,"transactions":9,"vwap":1621},"2025-11-05",19.94,19.72,19.77,0.074,{"date":1624,"open":1587,"high":1625,"low":1587,"close":1625,"change":1626,"percent_change":475,"volume":739,"transactions":9,"vwap":1625},"2025-11-04",19.696,0.1,{"date":1628,"open":1629,"high":1629,"low":1630,"close":1631,"change":1632,"percent_change":465,"volume":804,"transactions":9,"vwap":1631},"2025-11-03",19.7,19.44,19.596,-0.049,{"date":1634,"open":1635,"high":1636,"low":1635,"close":1636,"change":1637,"percent_change":1638,"volume":739,"transactions":9,"vwap":1636},"2025-10-31",19.6,19.645,-0.095,-0.48,{"date":1640,"open":1641,"high":1641,"low":1641,"close":1641,"change":1642,"percent_change":1097,"volume":786,"transactions":9,"vwap":1641},"2025-10-30",19.74,-0.272,{"date":1644,"open":1645,"high":1645,"low":1646,"close":1646,"change":1647,"percent_change":1648,"volume":666,"transactions":9,"vwap":1646},"2025-10-29",20.42,20.011999,-0.346,-1.7,{"date":1650,"open":1651,"high":1652,"low":1653,"close":1653,"change":1654,"percent_change":1232,"volume":770,"transactions":9,"vwap":1653},"2025-10-28",20.391,20.415,20.358,-0.142,{"date":1656,"open":1657,"high":1657,"low":1658,"close":1659,"change":1660,"percent_change":1249,"volume":792,"transactions":9,"vwap":1659},"2025-10-27",20.54,20.362,20.5,0.061,{"date":1662,"open":1663,"high":1663,"low":1664,"close":1665,"change":1622,"percent_change":1666,"volume":1667,"transactions":9,"vwap":1665},"2025-10-24",20.58,20.425,20.439,0.36,2100,{"date":1669,"open":1670,"high":1670,"low":1670,"close":1670,"change":1671,"percent_change":828,"volume":786,"transactions":9,"vwap":1670},"2025-10-23",20.365,-0.041,{"date":1673,"open":1674,"high":1675,"low":1674,"close":1675,"change":1676,"percent_change":1423,"volume":172,"transactions":9,"vwap":1675},"2025-10-22",20.338,20.406,0.085,{"date":1678,"open":1679,"high":1679,"low":1679,"close":1679,"change":1680,"percent_change":1171,"volume":896,"transactions":9,"vwap":1679},"2025-10-21",20.321,-0.059,{"date":1682,"open":1683,"high":1684,"low":1685,"close":1684,"change":1060,"percent_change":80,"volume":1686,"transactions":9,"vwap":1684},"2025-10-20",20.17,20.38,20.16,4900,{"date":1688,"open":1689,"high":1689,"low":1689,"close":1689,"change":1690,"percent_change":1291,"volume":172,"transactions":9,"vwap":1689},"2025-10-17",20.11,0.018,{"date":1692,"open":1683,"high":1693,"low":1694,"close":1694,"change":1695,"percent_change":1696,"volume":770,"transactions":9,"vwap":1694},"2025-10-16",20.18,20.091999,-0.454,-2.21,{"date":1698,"open":1699,"high":1699,"low":1700,"close":1700,"change":1701,"percent_change":1702,"volume":749,"transactions":9,"vwap":1700},"2025-10-15",20.698,20.546,-0.114,-0.55,{"date":1704,"open":1705,"high":1706,"low":1705,"close":1706,"change":1060,"percent_change":1198,"volume":1667,"transactions":9,"vwap":1706},"2025-10-14",20.47,20.66,{"date":1708,"open":1709,"high":1710,"low":1693,"close":1710,"change":358,"percent_change":1711,"volume":816,"transactions":9,"vwap":1710},"2025-10-13",20.26,20.39,1.65,{"date":1713,"open":1512,"high":1512,"low":1714,"close":1714,"change":1715,"percent_change":432,"volume":1054,"transactions":9,"vwap":1714},"2025-10-10",20.059999,-0.173,{"date":1717,"open":1718,"high":1718,"low":1524,"close":1719,"change":1720,"percent_change":1721,"volume":659,"transactions":9,"vwap":1719},"2025-10-09",20.53,20.233,-1.087,-5.1,{"date":1723,"open":1724,"high":1725,"low":1726,"close":1727,"change":1728,"percent_change":483,"volume":1729,"transactions":9,"vwap":1727},"2025-10-08",21.305,21.39,21.29,21.32,0.043,6600,{"date":1731,"open":1732,"high":1732,"low":1733,"close":1733,"change":1734,"percent_change":546,"volume":770,"transactions":9,"vwap":1733},"2025-10-07",21.33,21.277,-0.153,{"date":1736,"open":1737,"high":1738,"low":1739,"close":1739,"change":1740,"percent_change":803,"volume":1741,"transactions":9,"vwap":1739},"2025-10-06",21.665,21.69,21.43,-0.396,3900,{"date":1743,"open":24,"high":24,"low":1744,"close":1744,"change":1745,"percent_change":761,"volume":884,"transactions":9,"vwap":1744},"2025-10-03",21.826,0.063,{"date":1747,"open":1748,"high":1748,"low":1748,"close":1748,"change":1749,"percent_change":673,"volume":786,"transactions":9,"vwap":1748},"2025-10-02",21.763,-0.033,{"date":1751,"open":1752,"high":1753,"low":1754,"close":1753,"change":731,"percent_change":1755,"volume":1756,"transactions":9,"vwap":1753},"2025-10-01",21.53,21.796,21.52,0.88,21500,{"date":1758,"open":1759,"high":1760,"low":1759,"close":1760,"change":1761,"percent_change":1762,"volume":666,"transactions":9,"vwap":1760},"2025-09-30",21.45,21.606,0.052,0.24,{"date":1764,"open":1754,"high":1765,"low":1754,"close":1765,"change":1231,"percent_change":883,"volume":770,"transactions":9,"vwap":1765},"2025-09-29",21.554,{"date":1767,"open":1768,"high":1768,"low":1768,"close":1768,"change":1579,"percent_change":1413,"volume":896,"transactions":9,"vwap":1768},"2025-09-26",21.679,{"date":1770,"open":1771,"high":1772,"low":1771,"close":1772,"change":1333,"percent_change":1773,"volume":786,"transactions":9,"vwap":1772},"2025-09-25",21.64,21.703,-0.39,{"date":1775,"open":1776,"high":1776,"low":1777,"close":1777,"change":1778,"percent_change":908,"volume":770,"transactions":9,"vwap":1777},"2025-09-24",21.845,21.787,-0.061,{"date":1780,"open":1781,"high":1781,"low":1782,"close":1782,"change":1783,"percent_change":1171,"volume":947,"transactions":9,"vwap":1782},"2025-09-23",21.92,21.848,-0.064,{"date":1785,"open":1786,"high":1786,"low":1787,"close":1788,"change":1789,"percent_change":1790,"volume":841,"transactions":9,"vwap":1788},"2025-09-22",22.35,21.871,21.912,-0.341,-1.53,{"date":1792,"open":1793,"high":1793,"low":1794,"close":1794,"change":1795,"percent_change":1141,"volume":786,"transactions":9,"vwap":1794},"2025-09-19",22.39,22.253,-0.321,{"date":1797,"open":1798,"high":1798,"low":1799,"close":1799,"change":731,"percent_change":1800,"volume":721,"transactions":9,"vwap":1799},"2025-09-18",22.603,22.574,0.85,{"date":1802,"open":1803,"high":1803,"low":1804,"close":1804,"change":1805,"percent_change":125,"volume":172,"transactions":9,"vwap":1804},"2025-09-17",22.499,22.384,0.089,{"date":1807,"open":1808,"high":1808,"low":1809,"close":1810,"change":1811,"percent_change":753,"volume":1054,"transactions":9,"vwap":1810},"2025-09-16",22.61,22.285,22.295,-0.379,{"date":1813,"open":1814,"high":1814,"low":1815,"close":1815,"change":1816,"percent_change":700,"volume":739,"transactions":9,"vwap":1815},"2025-09-15",22.71,22.674,0.005,{"date":1818,"open":1819,"high":1820,"low":1819,"close":1820,"change":1201,"percent_change":409,"volume":701,"transactions":9,"vwap":1820},"2025-09-12",22.58,22.669,{"date":1822,"open":1823,"high":1824,"low":1814,"close":1824,"change":650,"percent_change":1773,"volume":1098,"transactions":9,"vwap":1824},"2025-09-11",22.72,22.724,{"date":1826,"open":1827,"high":1827,"low":1828,"close":1829,"change":1830,"percent_change":1831,"volume":172,"transactions":9,"vwap":1829},"2025-09-10",22.92,22.81,22.812,-0.118,-0.51,{"date":1833,"open":1834,"high":1835,"low":1836,"close":1837,"change":1838,"percent_change":1839,"volume":792,"transactions":9,"vwap":1837},"2025-09-09",23,23.116,22.88,22.93,-0.205,-0.89,{"date":1841,"open":1842,"high":1842,"low":1843,"close":1844,"change":1328,"percent_change":883,"volume":1845,"transactions":9,"vwap":1844},"2025-09-08",23.35,23.13,23.135,7300,{"date":1847,"open":1848,"high":1848,"low":1849,"close":1850,"change":938,"percent_change":1851,"volume":1852,"transactions":9,"vwap":1850},"2025-09-05",23.435,23.26,23.269,0.91,2600,{"date":1854,"open":1855,"high":1856,"low":1855,"close":1856,"change":719,"percent_change":1857,"volume":786,"transactions":9,"vwap":1856},"2025-09-04",22.9,23.059,1.03,{"date":1859,"open":1860,"high":1861,"low":1860,"close":1861,"change":1862,"percent_change":628,"volume":770,"transactions":9,"vwap":1861},"2025-09-03",22.7,22.823,0.304,{"date":1864,"open":1865,"high":1866,"low":1865,"close":1866,"change":1867,"percent_change":498,"volume":739,"transactions":9,"vwap":1866},"2025-09-02",22.49,22.519,-0.312,{"date":1869,"open":1870,"high":1870,"low":1870,"close":1870,"change":1871,"percent_change":964,"volume":896,"transactions":9,"vwap":1870},"2025-08-29",22.831,0.148,{"date":1873,"open":1874,"high":1875,"low":1876,"close":1875,"change":1877,"percent_change":105,"volume":816,"transactions":9,"vwap":1875},"2025-08-28",22.52,22.683,22.45,0.014,{"date":1879,"open":1880,"high":1823,"low":1820,"close":1820,"change":1225,"percent_change":673,"volume":732,"transactions":9,"vwap":1820},"2025-08-27",22.67,{"date":1882,"open":1883,"high":1823,"low":1883,"close":1884,"change":1885,"percent_change":1390,"volume":666,"transactions":9,"vwap":1884},"2025-08-26",22.5,22.704,0.156,{"date":1887,"open":1888,"high":1888,"low":1889,"close":1889,"change":1890,"percent_change":1461,"volume":172,"transactions":9,"vwap":1889},"2025-08-25",22.74,22.548,-0.092,{"date":1892,"open":1893,"high":1860,"low":1893,"close":1894,"change":475,"percent_change":1895,"volume":1035,"transactions":9,"vwap":1894},"2025-08-22",22.34,22.64,2.3,{"date":1897,"open":1898,"high":1898,"low":1899,"close":1899,"change":1900,"percent_change":1901,"volume":770,"transactions":9,"vwap":1899},"2025-08-21",22.27,22.13,-0.244,-1.09,{"date":1903,"open":1904,"high":1904,"low":1904,"close":1904,"change":1905,"percent_change":761,"volume":786,"transactions":9,"vwap":1904},"2025-08-20",22.374,0.064,{"date":1907,"open":1908,"high":1909,"low":1908,"close":1910,"change":1911,"percent_change":341,"volume":770,"transactions":9,"vwap":1910},"2025-08-19",22.21,22.38,22.31,0.098,{"date":1913,"open":1914,"high":1914,"low":1915,"close":1915,"change":1890,"percent_change":1461,"volume":1916,"transactions":9,"vwap":1915},"2025-08-18",22.36,22.212,4000,{"date":1918,"open":1793,"high":1793,"low":1919,"close":1919,"change":1920,"percent_change":1413,"volume":701,"transactions":9,"vwap":1919},"2025-08-15",22.304,-0.025,{"date":1922,"open":1898,"high":1923,"low":1898,"close":1924,"change":1605,"percent_change":651,"volume":754,"transactions":9,"vwap":1924},"2025-08-14",22.389,22.329,{"date":1926,"open":1786,"high":1927,"low":1928,"close":1927,"change":1929,"percent_change":1187,"volume":1930,"transactions":9,"vwap":1927},"2025-08-13",22.455,22.303,0.289,6000,{"date":1932,"open":1933,"high":1934,"low":1935,"close":1936,"change":1937,"percent_change":1938,"volume":1035,"transactions":9,"vwap":1936},"2025-08-12",22.109,22.19,21.975,22.166,0.373,1.71,{"date":1940,"open":1934,"high":1934,"low":1941,"close":1941,"change":1942,"percent_change":1943,"volume":1359,"transactions":9,"vwap":1941},"2025-08-11",21.793,-0.345,-1.56,{"date":1945,"open":1946,"high":1947,"low":1948,"close":1949,"change":1950,"percent_change":1249,"volume":1951,"transactions":9,"vwap":1949},"2025-08-08",22.15,22.22,22.105,22.138,0.066,5100,{"date":1953,"open":1954,"high":1955,"low":1954,"close":1955,"change":1956,"percent_change":1272,"volume":732,"transactions":9,"vwap":1955},"2025-08-07",22.02,22.072001,0.175,{"date":1958,"open":1954,"high":1954,"low":1959,"close":1960,"change":1715,"percent_change":1961,"volume":666,"transactions":9,"vwap":1960},"2025-08-06",21.89,21.897,-0.78,{"date":1963,"open":1964,"high":1965,"low":1964,"close":1965,"change":760,"percent_change":823,"volume":666,"transactions":9,"vwap":1965},"2025-08-05",21.99,22.07,{"date":1967,"open":1968,"high":1969,"low":1968,"close":1970,"change":1971,"percent_change":1972,"volume":776,"transactions":9,"vwap":1970},"2025-08-04",21.71,22.030001,22.021999,0.343,1.58,{"date":1974,"open":1975,"high":1768,"low":1975,"close":1768,"change":1976,"percent_change":1977,"volume":770,"transactions":9,"vwap":1768},"2025-08-01",21.59,-0.028,-0.13,{"date":1979,"open":1980,"high":1981,"low":1980,"close":1982,"change":1515,"percent_change":1983,"volume":792,"transactions":9,"vwap":1982},"2025-07-31",21.67,21.73,21.707,-1.22,{"date":1985,"open":1986,"high":1986,"low":1987,"close":1987,"change":1988,"percent_change":1989,"volume":884,"transactions":9,"vwap":1987},"2025-07-30",22.37,21.976,-0.311,-1.4,{"date":1991,"open":1992,"high":1993,"low":1992,"close":1993,"change":1994,"percent_change":1995,"volume":786,"transactions":9,"vwap":1993},"2025-07-29",22.185,22.287,0.039,0.18,{"date":1997,"open":1998,"high":1998,"low":1999,"close":1999,"change":2000,"percent_change":2001,"volume":701,"transactions":9,"vwap":1999},"2025-07-28",22.32,22.248,-0.262,-1.16,{"date":2003,"open":1998,"high":2004,"low":1998,"close":2004,"change":1345,"percent_change":2005,"volume":701,"transactions":9,"vwap":2004},"2025-07-25",22.51,0.31,{"date":2007,"open":2004,"high":2008,"low":2009,"close":2010,"change":1231,"percent_change":1702,"volume":172,"transactions":9,"vwap":2010},"2025-07-24",22.54,22.43,22.44,{"date":2012,"open":1883,"high":2013,"low":1883,"close":2013,"change":714,"percent_change":205,"volume":884,"transactions":9,"vwap":2013},"2025-07-23",22.565,{"date":2015,"open":2016,"high":2017,"low":2016,"close":2017,"change":2005,"percent_change":2018,"volume":792,"transactions":9,"vwap":2017},"2025-07-22",22.28,22.457,1.4,{"date":2020,"open":1786,"high":1786,"low":2021,"close":2021,"change":2022,"percent_change":2023,"volume":776,"transactions":9,"vwap":2021},"2025-07-21",22.147,-0.221,-0.99,{"date":2025,"open":2009,"high":2009,"low":2026,"close":2026,"change":2027,"percent_change":2028,"volume":770,"transactions":9,"vwap":2026},"2025-07-18",22.368,-0.183,-0.81,{"date":2030,"open":1883,"high":2031,"low":1883,"close":2031,"change":1690,"percent_change":1396,"volume":749,"transactions":9,"vwap":2031},"2025-07-17",22.551,{"date":2033,"open":2034,"high":2008,"low":2010,"close":2035,"change":2036,"percent_change":221,"volume":1042,"transactions":9,"vwap":2035},"2025-07-16",22.48,22.533,0.035,{"date":2038,"open":1808,"high":2039,"low":2040,"close":2041,"change":1460,"percent_change":1377,"volume":955,"transactions":9,"vwap":2041},"2025-07-15",22.65,22.47,22.498,{"date":2043,"open":1823,"high":1823,"low":2044,"close":2044,"change":2045,"percent_change":1087,"volume":1667,"transactions":9,"vwap":2044},"2025-07-14",22.577,-0.189,{"date":2047,"open":2048,"high":2048,"low":1814,"close":2049,"change":2050,"percent_change":895,"volume":1027,"transactions":9,"vwap":2049},"2025-07-11",22.8,22.766,-0.152,{"date":2052,"open":1855,"high":2053,"low":2054,"close":2055,"change":2056,"percent_change":2057,"volume":1042,"transactions":9,"vwap":2055},"2025-07-10",22.959,22.77,22.918,-0.582,-2.48,{"date":2059,"open":2060,"high":2061,"low":2062,"close":2061,"change":1995,"percent_change":2063,"volume":2064,"transactions":9,"vwap":2061},"2025-07-09",23.42,23.5,23.37,0.77,5700,{"date":2066,"open":2060,"high":2060,"low":2067,"close":2067,"change":2068,"percent_change":1755,"volume":749,"transactions":9,"vwap":2067},"2025-07-08",23.32,0.204,{"date":2070,"open":2071,"high":2072,"low":2073,"close":1835,"change":2074,"percent_change":287,"volume":1284,"transactions":9,"vwap":1835},"2025-07-07",23.39,23.44,23.08,-0.27,{"date":2076,"open":2061,"high":174,"low":2077,"close":2077,"change":2036,"percent_change":351,"volume":804,"transactions":9,"vwap":2077},"2025-07-03",23.386,{"date":2079,"open":2080,"high":2081,"low":2080,"close":2082,"change":2083,"percent_change":1053,"volume":1054,"transactions":9,"vwap":2082},"2025-07-02",23.11,23.356,23.351,0.251,{"date":2085,"open":2086,"high":2086,"low":2087,"close":2088,"change":221,"percent_change":1127,"volume":947,"transactions":9,"vwap":2088},"2025-07-01",23.18,23.030001,23.1,{"date":2090,"open":2091,"high":2092,"low":2093,"close":2092,"change":981,"percent_change":36,"volume":2094,"transactions":9,"vwap":2092},"2025-06-30",22.91,22.94,22.78,9200,{"date":2096,"open":2097,"high":2097,"low":1823,"close":2098,"change":1680,"percent_change":1156,"volume":2099,"transactions":9,"vwap":2098},"2025-06-27",22.89,22.773,18700,{"date":2101,"open":2102,"high":2103,"low":2102,"close":2103,"change":2104,"percent_change":2105,"volume":1233,"transactions":9,"vwap":2103},"2025-06-26",22.611,22.832,0.248,1.1,{"date":2107,"open":2039,"high":1823,"low":2108,"close":2108,"change":2109,"percent_change":1297,"volume":732,"transactions":9,"vwap":2108},"2025-06-25",22.584,-0.146,{"date":2111,"open":1814,"high":1828,"low":1880,"close":2112,"change":483,"percent_change":2113,"volume":2114,"transactions":9,"vwap":2112},"2025-06-24",22.73,0.89,3200,{"date":2116,"open":2117,"high":2118,"low":1946,"close":2118,"change":2119,"percent_change":2120,"volume":816,"transactions":9,"vwap":2118},"2025-06-23",22.46,22.53,-0.04,-0.18,{"date":2122,"open":1819,"high":1819,"low":2123,"close":2123,"change":2124,"percent_change":382,"volume":739,"transactions":9,"vwap":2123},"2025-06-20",22.57,-0.085,{"date":2126,"open":1894,"high":2127,"low":2128,"close":2127,"change":2129,"percent_change":1851,"volume":754,"transactions":9,"vwap":2127},"2025-06-18",22.655,22.59,0.205,{"date":2131,"open":1819,"high":1894,"low":2132,"close":1876,"change":1642,"percent_change":2133,"volume":666,"transactions":9,"vwap":1876},"2025-06-17",22.425,-1.2,{"date":2135,"open":2136,"high":2136,"low":2137,"close":2137,"change":2138,"percent_change":785,"volume":786,"transactions":9,"vwap":2137},"2025-06-16",22.76,22.722,-0.023,{"date":2140,"open":2141,"high":2142,"low":2143,"close":2143,"change":2144,"percent_change":2145,"volume":701,"transactions":9,"vwap":2143},"2025-06-13",22.79,22.83,22.745,-0.375,-1.62,{"date":2147,"open":1855,"high":2148,"low":1855,"close":2149,"change":2150,"percent_change":1152,"volume":2151,"transactions":9,"vwap":2149},"2025-06-12",23.14,23.12,0.138,14900,{"date":2153,"open":2154,"high":2154,"low":2155,"close":2155,"change":2156,"percent_change":769,"volume":739,"transactions":9,"vwap":2155},"2025-06-11",23.165,22.982,-0.048,{"date":2158,"open":2159,"high":2087,"low":2159,"close":2087,"change":2160,"percent_change":568,"volume":754,"transactions":9,"vwap":2087},"2025-06-10",22.97,0.216,{"date":2162,"open":2163,"high":2159,"low":2141,"close":2164,"change":2165,"percent_change":574,"volume":1207,"transactions":9,"vwap":2164},"2025-06-09",22.95,22.814,0.143,{"date":2167,"open":2168,"high":2168,"low":2168,"close":2168,"change":2104,"percent_change":2169,"volume":896,"transactions":9,"vwap":2168},"2025-06-06",22.671,1.11,{"date":2171,"open":2172,"high":2173,"low":2174,"close":2174,"change":2175,"percent_change":2176,"volume":804,"transactions":9,"vwap":2174},"2025-06-05",22.545,22.63,22.423,0.104,0.47,{"date":2178,"open":2179,"high":2179,"low":2179,"close":2179,"change":2180,"percent_change":1561,"volume":896,"transactions":9,"vwap":2179},"2025-06-04",22.319,0.136,{"date":2182,"open":2183,"high":2184,"low":2185,"close":2186,"change":2187,"percent_change":2188,"volume":666,"transactions":9,"vwap":2186},"2025-06-03",21.78,22.3,21.68,22.183,0.478,2.2,{"date":2190,"open":2191,"high":2191,"low":2192,"close":2192,"change":2193,"percent_change":195,"volume":947,"transactions":9,"vwap":2192},"2025-06-02",21.9,21.705,-0.335,{"date":2195,"open":2196,"high":2196,"low":2197,"close":2197,"change":2198,"percent_change":1597,"volume":754,"transactions":9,"vwap":2197},"2025-05-30",22.18,22.040001,-0.119,{"date":2200,"open":2201,"high":2202,"low":2201,"close":2203,"change":2204,"percent_change":2205,"volume":1233,"transactions":9,"vwap":2203},"2025-05-29",22.049999,22.16,22.159,0.249,1.14,{"date":2207,"open":2208,"high":2197,"low":2209,"close":2210,"change":730,"percent_change":2211,"volume":2212,"transactions":9,"vwap":2210},"2025-05-28",22.01,21.86,21.91,0.14,16100,{"date":2214,"open":2215,"high":2216,"low":2215,"close":2216,"change":761,"percent_change":80,"volume":884,"transactions":9,"vwap":2216},"2025-05-27",21.75,21.88,{"date":2218,"open":2219,"high":2219,"low":1975,"close":1975,"change":686,"percent_change":694,"volume":701,"transactions":9,"vwap":1975},"2025-05-23",21.7,{"date":2221,"open":2222,"high":2223,"low":2224,"close":1980,"change":2225,"percent_change":1377,"volume":674,"transactions":9,"vwap":1980},"2025-05-22",21.51,21.81,21.485,-0.076,{"date":2227,"open":2228,"high":2228,"low":2228,"close":2228,"change":2229,"percent_change":1304,"volume":896,"transactions":9,"vwap":2228},"2025-05-21",21.746,-0.944,{"date":2231,"open":1814,"high":1814,"low":2232,"close":2232,"change":2156,"percent_change":769,"volume":770,"transactions":9,"vwap":2232},"2025-05-20",22.69,{"date":2234,"open":2235,"high":2236,"low":2235,"close":2236,"change":2237,"percent_change":2238,"volume":749,"transactions":9,"vwap":2236},"2025-05-19",22.68,22.738,-0.122,-0.53,{"date":2240,"open":2241,"high":2241,"low":2241,"close":2241,"change":2242,"percent_change":1666,"volume":896,"transactions":9,"vwap":2241},"2025-05-16",22.86,0.081,{"date":2244,"open":2245,"high":2245,"low":2245,"close":2245,"change":1416,"percent_change":2246,"volume":896,"transactions":9,"vwap":2245},"2025-05-15",22.779,0.94,{"date":2248,"open":2123,"high":2123,"low":2249,"close":2249,"change":1436,"percent_change":1461,"volume":770,"transactions":9,"vwap":2249},"2025-05-14",22.566,{"date":2251,"open":2235,"high":2235,"low":2252,"close":2253,"change":1197,"percent_change":2254,"volume":770,"transactions":9,"vwap":2253},"2025-05-13",22.651,22.66,1.04,{"date":2256,"open":2257,"high":2257,"low":2257,"close":2257,"change":2258,"percent_change":2259,"volume":721,"transactions":9,"vwap":2257},"2025-05-12",22.427,0.561,2.57,{"date":2261,"open":2262,"high":2262,"low":2262,"close":2262,"change":2109,"percent_change":895,"volume":896,"transactions":9,"vwap":2262},"2025-05-09",21.866,{"date":2264,"open":1793,"high":1793,"low":2265,"close":2265,"change":2225,"percent_change":2266,"volume":1473,"transactions":9,"vwap":2265},"2025-05-08",22.011999,-0.34,{"date":2268,"open":2196,"high":2196,"low":2269,"close":2269,"change":2270,"percent_change":2271,"volume":786,"transactions":9,"vwap":2269},"2025-05-07",22.087999,0.495,2.29,{"date":2273,"open":1771,"high":1771,"low":2274,"close":2274,"change":2275,"percent_change":2276,"volume":721,"transactions":9,"vwap":2274},"2025-05-06",21.593,-0.437,-1.98,{"date":2278,"open":2279,"high":2201,"low":2280,"close":1969,"change":2281,"percent_change":2282,"volume":1164,"transactions":9,"vwap":1969},"2025-05-05",22.045,21.98,-0.237,-1.06,{"date":2284,"open":2285,"high":2285,"low":2285,"close":2285,"change":358,"percent_change":1530,"volume":896,"transactions":9,"vwap":2285},"2025-05-02",22.267,{"date":2287,"open":2197,"high":2197,"low":2288,"close":2288,"change":1671,"percent_change":1226,"volume":786,"transactions":9,"vwap":2288},"2025-05-01",21.937,{"date":2290,"open":2191,"high":2291,"low":2191,"close":2291,"change":1977,"percent_change":2292,"volume":701,"transactions":9,"vwap":2291},"2025-04-30",21.978,-0.59,{"date":2294,"open":2295,"high":1946,"low":1969,"close":2296,"change":2297,"percent_change":2298,"volume":2299,"transactions":9,"vwap":2296},"2025-04-29",22.09,22.108,0.419,1.93,3600,{"date":2301,"open":2302,"high":1968,"low":2303,"close":2304,"change":2305,"percent_change":2306,"volume":947,"transactions":9,"vwap":2304},"2025-04-28",21.63,21.56,21.689,0.452,2.13,{"date":2308,"open":2309,"high":2309,"low":2309,"close":2309,"change":2310,"percent_change":1561,"volume":896,"transactions":9,"vwap":2309},"2025-04-25",21.237,0.128,{"date":2312,"open":2313,"high":2314,"low":2313,"close":2314,"change":1151,"percent_change":2315,"volume":770,"transactions":9,"vwap":2314},"2025-04-24",21.09,21.109,0.5,{"date":2317,"open":2318,"high":2318,"low":2319,"close":2319,"change":2320,"percent_change":1429,"volume":721,"transactions":9,"vwap":2319},"2025-04-23",21.285,21.0030003,-0.007,{"date":178,"open":2322,"high":2323,"low":2324,"close":2323,"change":1345,"percent_change":358,"volume":739,"transactions":9,"vwap":2323},20.94,21.01,20.93]