[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-EDOG":3,"homepage-market-summary":29,"stock-historical-EDOG":171},{"ticker":4,"date":5,"profile":6,"dividend":12,"quote":16},"EDOG","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},"ALPS Emerging Sector Dividend Dogs ETF","NYSE Arca",null,"ETF",true,{"dividend_yield":13,"annual_dividend":14,"frequency":15,"next_ex_date":9},5.2878,1.2532,"Quarterly",{"close":17,"open":18,"high":18,"low":19,"prev_close":20,"change":21,"percent_change":22,"volume":23,"transactions":9,"vwap":9,"high_52w":24,"low_52w":25,"avg_volume_52w":26,"range_52w_percent":27,"record_count":28},23.7,23.735,23.611,23.6161,0.0839,0.36,969.497972,27.16,22.62,3538.248274708,23.8,3148,{"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},20.95,3314,1209462.068677,12.59,"2025-04-22",[181,184,194,202,211,221,230,239,249,259,269,278,287,296,307,316,324,335,345,355,363,373,379,386,393,400,408,416,424,431,440,446,455,464,474,483,491,497,504,512,520,526,532,541,549,557,566,575,584,593,601,609,616,624,631,637,646,654,663,671,678,686,692,697,704,709,717,724,727,733,737,741,748,752,756,764,771,777,783,787,790,796,801,807,813,817,822,828,830,836,840,844,848,852,857,862,866,870,874,880,885,890,894,898,901,907,913,919,924,926,929,935,939,946,950,957,963,969,977,985,991,994,999,1003,1007,1013,1016,1019,1022,1027,1030,1032,1036,1040,1042,1047,1051,1054,1059,1065,1068,1072,1075,1077,1079,1084,1090,1095,1100,1104,1109,1115,1119,1126,1132,1139,1145,1150,1155,1158,1164,1171,1175,1180,1184,1189,1194,1198,1202,1206,1211,1215,1220,1224,1228,1232,1236,1241,1245,1247,1252,1256,1259,1261,1264,1267,1271,1273,1278,1281,1283,1286,1288,1291,1293,1298,1301,1305,1308,1311,1314,1317,1320,1323,1326,1330,1333,1336,1341,1343,1347,1349,1352,1354,1359,1363,1369,1376,1380,1385,1388,1391,1394,1397,1399,1403,1406,1408,1412,1418,1421,1424,1427,1429,1434,1437,1441,1445,1450,1454,1458,1464,1468,1471,1476,1481,1484,1487,1490,1494,1497,1499,1501,1503,1507,1509,1513,1516,1521,1524,1528,1531,1534,1537,1539,1541,1544,1546,1549,1554,1557,1560,1565,1570,1574,1582,1586,1590,1595,1599,1602,1604,1606,1609,1611,1613,1615,1618,1622,1627,1630,1633,1636,1640,1644,1649,1652,1657,1663,1666,1671,1674,1676,1679,1681,1685,1689,1694,1698,1701,1705,1708,1711,1715,1718,1720,1724,1726,1729,1734,1738,1743,1749,1754,1759,1763,1767,1769,1771,1774,1777,1779,1781,1785,1789,1791,1796,1801,1807,1809,1812,1815,1817,1820,1822,1824,1827,1829,1832,1834,1836,1840,1843,1847,1849,1852,1859,1863,1868,1872,1878,1883,1887,1893,1897],{"date":5,"open":18,"high":18,"low":19,"close":17,"change":21,"percent_change":22,"volume":23,"transactions":182,"vwap":183},44,23.6732,{"date":185,"open":186,"high":187,"low":188,"close":20,"change":189,"percent_change":190,"volume":191,"transactions":192,"vwap":193},"2026-10-01",23.56,23.63,23.53,-0.0317,-0.13,3741.771,49,23.5575,{"date":195,"open":17,"high":196,"low":197,"close":197,"change":198,"percent_change":199,"volume":200,"transactions":192,"vwap":201},"2026-09-30",23.71,23.6478,-0.0104,-0.04,7133.362,23.7007,{"date":203,"open":204,"high":204,"low":205,"close":205,"change":206,"percent_change":207,"volume":208,"transactions":209,"vwap":210},"2026-09-29",23.67,23.6582,-0.081,-0.34,560.16,37,23.6612,{"date":212,"open":213,"high":213,"low":214,"close":215,"change":216,"percent_change":217,"volume":218,"transactions":219,"vwap":220},"2026-09-28",23.81,23.731,23.7392,-0.2359,-0.98,1178.472,53,23.764,{"date":222,"open":223,"high":224,"low":223,"close":224,"change":225,"percent_change":226,"volume":227,"transactions":228,"vwap":229},"2026-09-25",23.9064,23.9751,0.0223,0.09,6294.8229,54,23.9452,{"date":231,"open":232,"high":232,"low":233,"close":233,"change":234,"percent_change":235,"volume":236,"transactions":237,"vwap":238},"2026-09-24",24.04,23.9528,-0.1961,-0.81,810.127094,57,23.9994,{"date":240,"open":241,"high":242,"low":243,"close":243,"change":244,"percent_change":245,"volume":246,"transactions":247,"vwap":248},"2026-09-23",24.2,24.23,24.1489,-0.3686,-1.5,1374.045054,63,24.2153,{"date":250,"open":251,"high":252,"low":253,"close":252,"change":254,"percent_change":255,"volume":256,"transactions":257,"vwap":258},"2026-09-22",24.47,24.5175,24.34,0.0625,0.26,1001.0152,51,24.4497,{"date":260,"open":261,"high":262,"low":261,"close":263,"change":264,"percent_change":265,"volume":266,"transactions":267,"vwap":268},"2026-09-21",24.38,24.46,24.455,0.195,0.8,2825.8112,136,24.4522,{"date":270,"open":271,"high":272,"low":271,"close":272,"change":273,"percent_change":274,"volume":275,"transactions":276,"vwap":277},"2026-09-18",24.255,24.26,-0.285,-1.16,1491.9489,50,24.254,{"date":279,"open":251,"high":280,"low":281,"close":280,"change":282,"percent_change":283,"volume":284,"transactions":285,"vwap":286},"2026-09-17",24.545,24.37,-0.1083,-0.44,2443.4699,62,24.4386,{"date":288,"open":289,"high":290,"low":291,"close":291,"change":292,"percent_change":274,"volume":293,"transactions":294,"vwap":295},"2026-09-16",24.8,24.86,24.6533,-0.2895,1625.5759,56,24.8096,{"date":297,"open":298,"high":299,"low":300,"close":301,"change":302,"percent_change":303,"volume":304,"transactions":305,"vwap":306},"2026-09-15",24.9,25.01,24.88,24.9428,-0.0511,-0.2,5038.4209,43,24.9677,{"date":308,"open":290,"high":309,"low":290,"close":310,"change":311,"percent_change":312,"volume":313,"transactions":314,"vwap":315},"2026-09-14",25.13,24.9939,-0.1141,-0.45,17548.4199,92,25.0892,{"date":317,"open":318,"high":319,"low":318,"close":319,"change":320,"percent_change":190,"volume":321,"transactions":322,"vwap":323},"2026-09-11",25.03,25.108,-0.032,866.159455,42,25.0534,{"date":325,"open":326,"high":327,"low":328,"close":329,"change":330,"percent_change":331,"volume":332,"transactions":333,"vwap":334},"2026-09-10",25.1,25.22,25.055,25.14,-0.1911,-0.75,13966.7981,112,25.1544,{"date":336,"open":337,"high":338,"low":339,"close":338,"change":340,"percent_change":341,"volume":342,"transactions":343,"vwap":344},"2026-09-09",25.33,25.3311,25.31,-0.074,-0.29,348.8857,26,25.3228,{"date":346,"open":347,"high":348,"low":349,"close":350,"change":351,"percent_change":226,"volume":352,"transactions":353,"vwap":354},"2026-09-08",25.35,25.43,25.29,25.4051,0.024,3456.7097,61,25.3575,{"date":356,"open":357,"high":358,"low":357,"close":358,"change":359,"percent_change":360,"volume":361,"transactions":305,"vwap":362},"2026-09-04",25.365,25.3811,-0.0699,-0.27,291.247784,25.3677,{"date":364,"open":365,"high":366,"low":367,"close":367,"change":368,"percent_change":369,"volume":370,"transactions":371,"vwap":372},"2026-09-03",25.46,25.53,25.451,0.1519,0.6,10020.241554,35,25.5242,{"date":374,"open":375,"high":375,"low":375,"close":375,"change":376,"percent_change":121,"volume":377,"transactions":322,"vwap":378},"2026-09-02",25.2991,0.064,101.2808,25.1992,{"date":380,"open":329,"high":381,"low":309,"close":381,"change":382,"percent_change":383,"volume":384,"transactions":182,"vwap":385},"2026-09-01",25.2351,-0.1078,-0.43,1534.070282,25.1547,{"date":387,"open":388,"high":388,"low":388,"close":388,"change":389,"percent_change":37,"volume":390,"transactions":391,"vwap":392},"2026-08-31",25.3429,0.1829,202.7723,39,25.3167,{"date":394,"open":395,"high":395,"low":395,"close":395,"change":303,"percent_change":396,"volume":397,"transactions":398,"vwap":399},"2026-08-28",25.16,-0.79,289.2363,34,25.1778,{"date":401,"open":402,"high":403,"low":402,"close":402,"change":404,"percent_change":405,"volume":406,"transactions":182,"vwap":407},"2026-08-27",25.36,25.38,0.04,0.16,1226.495379,25.3796,{"date":409,"open":410,"high":410,"low":411,"close":411,"change":412,"percent_change":217,"volume":413,"transactions":414,"vwap":415},"2026-08-26",25.4,25.32,-0.25,1838.2613,36,25.3919,{"date":417,"open":418,"high":418,"low":418,"close":418,"change":419,"percent_change":420,"volume":421,"transactions":422,"vwap":423},"2026-08-25",25.57,0.1142,0.45,808.0253,33,25.5524,{"date":425,"open":426,"high":427,"low":426,"close":427,"change":428,"percent_change":106,"volume":429,"transactions":257,"vwap":430},"2026-08-24",25.45,25.4558,0.0148,692.269877,25.4459,{"date":432,"open":433,"high":434,"low":433,"close":434,"change":435,"percent_change":436,"volume":437,"transactions":438,"vwap":439},"2026-08-21",25.37,25.441,0.561,2.25,419.6085,46,25.3621,{"date":441,"open":318,"high":318,"low":300,"close":300,"change":442,"percent_change":443,"volume":444,"transactions":192,"vwap":445},"2026-08-20",-0.0233,-0.09,9206.046,24.9962,{"date":447,"open":300,"high":448,"low":449,"close":450,"change":451,"percent_change":452,"volume":453,"transactions":276,"vwap":454},"2026-08-19",24.99,24.87,24.9033,0.3075,1.25,1656.3588,24.9346,{"date":456,"open":457,"high":458,"low":459,"close":459,"change":460,"percent_change":461,"volume":462,"transactions":398,"vwap":463},"2026-08-18",24.63,24.69,24.5958,-0.0384,-0.16,2112.2568,24.6256,{"date":465,"open":466,"high":466,"low":467,"close":468,"change":469,"percent_change":470,"volume":471,"transactions":472,"vwap":473},"2026-08-17",24.78,24.6,24.6342,-0.0175,-0.07,4284.456055,60,24.6458,{"date":475,"open":476,"high":476,"low":477,"close":478,"change":479,"percent_change":480,"volume":481,"transactions":305,"vwap":482},"2026-08-14",24.73,24.5415,24.6517,0.0269,0.11,1663.5408,24.6151,{"date":484,"open":485,"high":485,"low":486,"close":486,"change":487,"percent_change":383,"volume":488,"transactions":489,"vwap":490},"2026-08-13",24.685,24.6248,-0.1059,619.234279,38,24.6423,{"date":492,"open":493,"high":493,"low":493,"close":493,"change":494,"percent_change":121,"volume":495,"transactions":398,"vwap":496},"2026-08-12",24.7307,0.0629,43.383625,24.6759,{"date":498,"open":499,"high":500,"low":501,"close":500,"change":234,"percent_change":396,"volume":502,"transactions":391,"vwap":503},"2026-08-11",24.64,24.6678,24.62,434.5224,24.6998,{"date":505,"open":506,"high":507,"low":506,"close":507,"change":508,"percent_change":509,"volume":510,"transactions":219,"vwap":511},"2026-08-10",24.775,24.8639,0.035,0.14,934.072361,24.7879,{"date":513,"open":466,"high":514,"low":466,"close":515,"change":516,"percent_change":517,"volume":518,"transactions":438,"vwap":519},"2026-08-07",24.83,24.8289,0.1989,0.81,1590.701327,24.8176,{"date":521,"open":457,"high":457,"low":457,"close":457,"change":522,"percent_change":523,"volume":524,"transactions":343,"vwap":525},"2026-08-06",-0.0058,-0.02,101.5006,24.6819,{"date":527,"open":458,"high":458,"low":528,"close":528,"change":529,"percent_change":412,"volume":530,"transactions":192,"vwap":531},"2026-08-05",24.6358,-0.0615,918.5406,24.671,{"date":533,"open":534,"high":535,"low":534,"close":536,"change":537,"percent_change":538,"volume":539,"transactions":182,"vwap":540},"2026-08-04",24.6501,24.75,24.6973,-0.0082,-0.03,2080.1421,24.7173,{"date":542,"open":467,"high":543,"low":467,"close":543,"change":544,"percent_change":545,"volume":546,"transactions":547,"vwap":548},"2026-08-03",24.7055,0.1168,0.48,2383.7291,40,24.602,{"date":550,"open":551,"high":552,"low":551,"close":552,"change":553,"percent_change":554,"volume":555,"transactions":489,"vwap":556},"2026-07-31",24.42,24.5887,-0.0744,-0.3,3317.589205,24.4903,{"date":558,"open":559,"high":560,"low":559,"close":560,"change":561,"percent_change":562,"volume":563,"transactions":564,"vwap":565},"2026-07-30",24.41,24.6631,0.2927,1.2,3228.5991,52,24.483,{"date":567,"open":568,"high":569,"low":570,"close":571,"change":572,"percent_change":383,"volume":573,"transactions":422,"vwap":574},"2026-07-29",24.39,24.48,24.345,24.3704,-0.1061,3667.7721,24.3437,{"date":576,"open":577,"high":578,"low":579,"close":578,"change":580,"percent_change":581,"volume":582,"transactions":489,"vwap":583},"2026-07-28",24.31,24.4765,24.2801,0.2499,1.03,1725.156217,24.3192,{"date":585,"open":586,"high":587,"low":588,"close":587,"change":589,"percent_change":590,"volume":591,"transactions":322,"vwap":592},"2026-07-27",24.165,24.2266,24.16,0.1666,0.69,1046.7316,24.1579,{"date":594,"open":595,"high":596,"low":595,"close":596,"change":597,"percent_change":598,"volume":599,"transactions":257,"vwap":600},"2026-07-24",24.005,24.06,0.02,0.08,1122.459156,24.0047,{"date":602,"open":603,"high":603,"low":232,"close":232,"change":604,"percent_change":605,"volume":606,"transactions":607,"vwap":608},"2026-07-23",24.125,-0.4027,-1.65,5431.547001,74,24.0609,{"date":610,"open":611,"high":612,"low":568,"close":612,"change":613,"percent_change":509,"volume":614,"transactions":489,"vwap":615},"2026-07-22",24.415,24.4427,0.0332,1305.8039,24.4048,{"date":617,"open":618,"high":619,"low":618,"close":619,"change":620,"percent_change":621,"volume":622,"transactions":228,"vwap":623},"2026-07-21",24.28,24.4095,0.1043,0.43,3983.8039,24.3339,{"date":625,"open":626,"high":627,"low":626,"close":627,"change":628,"percent_change":151,"volume":629,"transactions":422,"vwap":630},"2026-07-20",24.3001,24.3052,0.0852,491.9283,24.3082,{"date":632,"open":633,"high":634,"low":241,"close":634,"change":428,"percent_change":106,"volume":635,"transactions":489,"vwap":636},"2026-07-17",24.205,24.22,706.9283,24.2045,{"date":638,"open":639,"high":640,"low":641,"close":640,"change":642,"percent_change":106,"volume":643,"transactions":644,"vwap":645},"2026-07-16",24.17,24.2052,24.14,0.0134,479.5763,28,24.1522,{"date":647,"open":648,"high":648,"low":649,"close":649,"change":650,"percent_change":255,"volume":651,"transactions":652,"vwap":653},"2026-07-15",24.195,24.1918,0.0618,355.5153,23,24.1855,{"date":655,"open":656,"high":656,"low":657,"close":657,"change":658,"percent_change":659,"volume":660,"transactions":661,"vwap":662},"2026-07-14",24.145,24.13,0.12,0.5,164.6759,29,24.1413,{"date":664,"open":596,"high":665,"low":666,"close":666,"change":667,"percent_change":668,"volume":669,"transactions":489,"vwap":670},"2026-07-13",24.0601,24.01,-0.12,-0.5,606.5153,24.0508,{"date":672,"open":673,"high":657,"low":674,"close":657,"change":675,"percent_change":676,"volume":677,"transactions":9,"vwap":657},"2026-07-10",24.059999,24.049999,0.17,0.71,1700,{"date":679,"open":680,"high":681,"low":682,"close":681,"change":683,"percent_change":684,"volume":685,"transactions":9,"vwap":681},"2026-07-09",23.86,23.96,23.85,0.1,0.42,2300,{"date":687,"open":688,"high":689,"low":688,"close":680,"change":303,"percent_change":690,"volume":691,"transactions":9,"vwap":680},"2026-07-08",23.75,23.87,-0.83,2400,{"date":693,"open":694,"high":694,"low":674,"close":673,"change":480,"percent_change":695,"volume":696,"transactions":9,"vwap":673},"2026-07-07",24.18,0.46,3900,{"date":698,"open":699,"high":700,"low":699,"close":699,"change":701,"percent_change":702,"volume":703,"transactions":9,"vwap":699},"2026-07-06",23.95,24.02,0.33,1.4,400,{"date":705,"open":706,"high":706,"low":706,"close":706,"change":658,"percent_change":707,"volume":708,"transactions":9,"vwap":706},"2026-07-02",23.62,0.51,15700,{"date":710,"open":711,"high":712,"low":711,"close":713,"change":714,"percent_change":715,"volume":716,"transactions":9,"vwap":713},"2026-07-01",22.95,23.54,23.5,-0.24,-1.01,1900,{"date":718,"open":719,"high":27,"low":720,"close":720,"change":721,"percent_change":722,"volume":723,"transactions":9,"vwap":720},"2026-06-30",23.79,23.74,-0.17,-0.71,12700,{"date":725,"open":682,"high":726,"low":682,"close":726,"change":199,"percent_change":721,"volume":703,"transactions":9,"vwap":726},"2026-06-29",23.91,{"date":728,"open":729,"high":699,"low":730,"close":699,"change":141,"percent_change":731,"volume":732,"transactions":9,"vwap":699},"2026-06-26",23.94,23.84,1.35,900,{"date":734,"open":735,"high":735,"low":706,"close":187,"change":523,"percent_change":736,"volume":677,"transactions":9,"vwap":187},"2026-06-25",23.76,-0.08,{"date":738,"open":196,"high":196,"low":739,"close":739,"change":721,"percent_change":722,"volume":740,"transactions":9,"vwap":739},"2026-06-24",23.65,2000,{"date":742,"open":688,"high":743,"low":688,"close":744,"change":745,"percent_change":746,"volume":747,"transactions":9,"vwap":744},"2026-06-23",23.9,23.82,-0.05,-0.21,5100,{"date":749,"open":750,"high":641,"low":680,"close":689,"change":443,"percent_change":751,"volume":716,"transactions":9,"vwap":689},"2026-06-22",24.12,-0.38,{"date":753,"open":673,"high":673,"low":681,"close":681,"change":754,"percent_change":755,"volume":173,"transactions":9,"vwap":681},"2026-06-18",-0.65,-2.64,{"date":757,"open":758,"high":759,"low":760,"close":760,"change":761,"percent_change":762,"volume":763,"transactions":9,"vwap":760},"2026-06-17",24.81,24.96,24.61,-0.15,-0.61,3000,{"date":765,"open":766,"high":767,"low":499,"close":768,"change":667,"percent_change":769,"volume":770,"transactions":9,"vwap":768},"2026-06-16",24.71,24.79,24.76,-0.48,6800,{"date":772,"open":17,"high":773,"low":17,"close":300,"change":774,"percent_change":775,"volume":776,"transactions":9,"vwap":300},"2026-06-15",24.98,0.21,0.85,3300,{"date":778,"open":779,"high":458,"low":467,"close":779,"change":780,"percent_change":781,"volume":782,"transactions":9,"vwap":779},"2026-06-12",24.67,0.3,1.23,3400,{"date":784,"open":681,"high":281,"low":681,"close":281,"change":146,"percent_change":785,"volume":786,"transactions":9,"vwap":281},"2026-06-11",1.58,1100,{"date":788,"open":750,"high":750,"low":789,"close":789,"change":470,"percent_change":341,"volume":703,"transactions":9,"vwap":789},"2026-06-10",23.99,{"date":791,"open":674,"high":673,"low":792,"close":673,"change":793,"percent_change":794,"volume":795,"transactions":9,"vwap":673},"2026-06-09",23.89,0.18,0.75,700,{"date":797,"open":213,"high":798,"low":213,"close":798,"change":461,"percent_change":799,"volume":800,"transactions":9,"vwap":798},"2026-06-08",23.88,-0.67,600,{"date":802,"open":641,"high":641,"low":700,"close":803,"change":804,"percent_change":805,"volume":806,"transactions":9,"vwap":803},"2026-06-05",24.040001,-0.31,-1.27,1500,{"date":808,"open":809,"high":809,"low":810,"close":811,"change":199,"percent_change":461,"volume":812,"transactions":9,"vwap":811},"2026-06-04",24.4,24.33,24.35,1200,{"date":814,"open":815,"high":815,"low":253,"close":568,"change":312,"percent_change":816,"volume":740,"transactions":9,"vwap":568},"2026-06-03",24.51,-1.81,{"date":818,"open":819,"high":819,"low":819,"close":819,"change":820,"percent_change":283,"volume":821,"transactions":9,"vwap":819},"2026-06-02",24.84,-0.11,300,{"date":823,"open":766,"high":824,"low":766,"close":824,"change":825,"percent_change":826,"volume":827,"transactions":9,"vwap":824},"2026-06-01",24.95,0.22,0.89,7100,{"date":829,"open":499,"high":476,"low":499,"close":476,"change":820,"percent_change":283,"volume":703,"transactions":9,"vwap":476},"2026-05-29",{"date":831,"open":832,"high":819,"low":832,"close":819,"change":833,"percent_change":834,"volume":835,"transactions":9,"vwap":819},"2026-05-28",24.44,0.24,0.98,200,{"date":837,"open":760,"high":766,"low":467,"close":467,"change":226,"percent_change":838,"volume":839,"transactions":9,"vwap":467},"2026-05-27",0.37,1400,{"date":841,"open":842,"high":843,"low":815,"close":815,"change":658,"percent_change":51,"volume":812,"transactions":9,"vwap":815},"2026-05-26",24.59,24.65,{"date":845,"open":846,"high":568,"low":253,"close":568,"change":721,"percent_change":847,"volume":839,"transactions":9,"vwap":568},"2026-05-22",24.36,-0.69,{"date":849,"open":281,"high":850,"low":281,"close":850,"change":667,"percent_change":851,"volume":812,"transactions":9,"vwap":850},"2026-05-21",24.56,-0.49,{"date":853,"open":850,"high":854,"low":850,"close":854,"change":855,"percent_change":856,"volume":703,"transactions":9,"vwap":854},"2026-05-20",24.68,0.2,0.82,{"date":858,"open":551,"high":859,"low":559,"close":569,"change":746,"percent_change":860,"volume":861,"transactions":9,"vwap":569},"2026-05-19",24.54,-0.85,2600,{"date":863,"open":864,"high":458,"low":864,"close":458,"change":121,"percent_change":88,"volume":865,"transactions":9,"vwap":458},"2026-05-18",24.57,1300,{"date":867,"open":760,"high":501,"low":568,"close":832,"change":868,"percent_change":869,"volume":861,"transactions":9,"vwap":832},"2026-05-15",-0.22,-0.89,{"date":871,"open":499,"high":758,"low":457,"close":872,"change":675,"percent_change":590,"volume":873,"transactions":9,"vwap":872},"2026-05-14",24.66,7200,{"date":875,"open":876,"high":876,"low":877,"close":877,"change":878,"percent_change":879,"volume":821,"transactions":9,"vwap":877},"2026-05-13",24.53,24.49,-0.26,-1.05,{"date":881,"open":882,"high":535,"low":760,"close":535,"change":883,"percent_change":884,"volume":763,"transactions":9,"vwap":535},"2026-05-12",24.74,-0.23,-0.92,{"date":886,"open":887,"high":887,"low":773,"close":773,"change":868,"percent_change":888,"volume":889,"transactions":9,"vwap":773},"2026-05-11",25.040001,-0.87,800,{"date":891,"open":892,"high":893,"low":892,"close":893,"change":683,"percent_change":126,"volume":703,"transactions":9,"vwap":893},"2026-05-08",25.19,25.2,{"date":895,"open":896,"high":896,"low":326,"close":326,"change":878,"percent_change":897,"volume":732,"transactions":9,"vwap":326},"2026-05-07",25.3,-1.03,{"date":899,"open":395,"high":402,"low":395,"close":402,"change":684,"percent_change":900,"volume":800,"transactions":9,"vwap":402},"2026-05-06",1.68,{"date":902,"open":903,"high":904,"low":298,"close":904,"change":905,"percent_change":906,"volume":786,"transactions":9,"vwap":904},"2026-05-05",24.91,24.94,0.28,1.14,{"date":908,"open":909,"high":299,"low":499,"close":872,"change":910,"percent_change":911,"volume":912,"transactions":9,"vwap":872},"2026-05-04",24.89,-0.4,-1.6,10100,{"date":914,"open":915,"high":916,"low":448,"close":917,"change":111,"percent_change":199,"volume":918,"transactions":9,"vwap":917},"2026-05-01",25.09,25.11,25.059999,9800,{"date":920,"open":904,"high":921,"low":904,"close":922,"change":793,"percent_change":923,"volume":691,"transactions":9,"vwap":922},"2026-04-30",25.08,25.07,0.72,{"date":925,"open":773,"high":773,"low":514,"close":909,"change":667,"percent_change":769,"volume":740,"transactions":9,"vwap":909},"2026-04-29",{"date":927,"open":928,"high":928,"low":773,"close":299,"change":868,"percent_change":888,"volume":889,"transactions":9,"vwap":299},"2026-04-28",25.17,{"date":930,"open":931,"high":931,"low":932,"close":932,"change":933,"percent_change":934,"volume":795,"transactions":9,"vwap":932},"2026-04-27",25.44,25.23,-0.28,-1.1,{"date":936,"open":433,"high":937,"low":433,"close":937,"change":405,"percent_change":938,"volume":786,"transactions":9,"vwap":937},"2026-04-24",25.51,0.63,{"date":940,"open":941,"high":942,"low":411,"close":347,"change":943,"percent_change":944,"volume":945,"transactions":9,"vwap":347},"2026-04-23",25.59,25.62,-0.36,-1.4,2200,{"date":947,"open":948,"high":948,"low":949,"close":949,"change":111,"percent_change":199,"volume":173,"transactions":9,"vwap":949},"2026-04-22",25.79,25.71,{"date":951,"open":952,"high":952,"low":953,"close":954,"change":955,"percent_change":805,"volume":956,"transactions":9,"vwap":954},"2026-04-21",25.99,25.69,25.72,-0.33,19400,{"date":958,"open":959,"high":960,"low":959,"close":961,"change":878,"percent_change":962,"volume":732,"transactions":9,"vwap":961},"2026-04-20",26.030001,26.07,26.049999,-0.99,{"date":964,"open":965,"high":965,"low":966,"close":966,"change":146,"percent_change":967,"volume":968,"transactions":9,"vwap":966},"2026-04-17",26.33,26.31,1.47,2500,{"date":970,"open":971,"high":972,"low":973,"close":974,"change":975,"percent_change":847,"volume":976,"transactions":9,"vwap":974},"2026-04-16",26.16,26.22,25.86,25.93,-0.18,17800,{"date":978,"open":979,"high":979,"low":980,"close":981,"change":982,"percent_change":983,"volume":984,"transactions":9,"vwap":981},"2026-04-15",26.23,26.059999,26.11,-0.14,-0.53,11200,{"date":986,"open":987,"high":988,"low":989,"close":989,"change":990,"percent_change":480,"volume":945,"transactions":9,"vwap":989},"2026-04-14",26.3,26.34,26.25,0.03,{"date":992,"open":952,"high":972,"low":952,"close":972,"change":22,"percent_change":993,"volume":776,"transactions":9,"vwap":972},"2026-04-13",1.39,{"date":995,"open":996,"high":996,"low":997,"close":973,"change":683,"percent_change":998,"volume":800,"transactions":9,"vwap":973},"2026-04-10",25.88,25.78,0.39,{"date":1000,"open":931,"high":997,"low":931,"close":1001,"change":736,"percent_change":804,"volume":1002,"transactions":9,"vwap":1001},"2026-04-09",25.76,4300,{"date":1004,"open":973,"high":973,"low":1005,"close":1005,"change":136,"percent_change":1006,"volume":703,"transactions":9,"vwap":1005},"2026-04-08",25.84,2.62,{"date":1008,"open":1009,"high":1010,"low":1009,"close":1010,"change":190,"percent_change":1011,"volume":1012,"transactions":9,"vwap":1010},"2026-04-07",25.02,25.18,-0.51,2800,{"date":1014,"open":349,"high":339,"low":327,"close":339,"change":480,"percent_change":1015,"volume":806,"transactions":9,"vwap":339},"2026-04-06",0.44,{"date":1017,"open":773,"high":893,"low":824,"close":893,"change":443,"percent_change":943,"volume":1018,"transactions":9,"vwap":893},"2026-04-02",6900,{"date":1020,"open":1021,"high":339,"low":1021,"close":349,"change":990,"percent_change":658,"volume":800,"transactions":9,"vwap":349},"2026-04-01",25.21,{"date":1023,"open":466,"high":1024,"low":768,"close":1024,"change":1025,"percent_change":1026,"volume":677,"transactions":9,"vwap":1024},"2026-03-31",25.26,0.57,2.31,{"date":1028,"open":843,"high":458,"low":811,"close":458,"change":597,"percent_change":598,"volume":1029,"transactions":9,"vwap":458},"2026-03-30",1600,{"date":1031,"open":779,"high":779,"low":779,"close":779,"change":470,"percent_change":933,"volume":821,"transactions":9,"vwap":779},"2026-03-27",{"date":1033,"open":514,"high":299,"low":882,"close":882,"change":207,"percent_change":1034,"volume":1035,"transactions":9,"vwap":882},"2026-03-26",-1.36,10000,{"date":1037,"open":922,"high":395,"low":289,"close":921,"change":51,"percent_change":1038,"volume":1039,"transactions":9,"vwap":921},"2026-03-25",1.99,9200,{"date":1041,"open":569,"high":872,"low":569,"close":842,"change":868,"percent_change":869,"volume":691,"transactions":9,"vwap":842},"2026-03-24",{"date":1043,"open":768,"high":909,"low":1044,"close":758,"change":1015,"percent_change":1045,"volume":1046,"transactions":9,"vwap":758},"2026-03-23",24.7,1.81,4900,{"date":1048,"open":241,"high":281,"low":241,"close":281,"change":722,"percent_change":1049,"volume":1050,"transactions":9,"vwap":281},"2026-03-20",-2.83,5800,{"date":1052,"open":779,"high":921,"low":760,"close":921,"change":793,"percent_change":923,"volume":1053,"transactions":9,"vwap":921},"2026-03-19",9700,{"date":1055,"open":299,"high":1056,"low":298,"close":298,"change":769,"percent_change":1057,"volume":1058,"transactions":9,"vwap":298},"2026-03-18",25.049999,-1.89,8600,{"date":1060,"open":1061,"high":1062,"low":403,"close":403,"change":675,"percent_change":1063,"volume":1064,"transactions":9,"vwap":403},"2026-03-17",25.42,25.48,0.67,7600,{"date":1066,"open":327,"high":327,"low":1021,"close":1021,"change":675,"percent_change":1067,"volume":703,"transactions":9,"vwap":1021},"2026-03-16",0.68,{"date":1069,"open":1024,"high":1024,"low":887,"close":887,"change":943,"percent_change":1070,"volume":1071,"transactions":9,"vwap":887},"2026-03-13",-1.42,16300,{"date":1073,"open":418,"high":418,"low":402,"close":410,"change":751,"percent_change":1074,"volume":691,"transactions":9,"vwap":410},"2026-03-12",-1.47,{"date":1076,"open":997,"high":997,"low":997,"close":997,"change":597,"percent_change":598,"volume":703,"transactions":9,"vwap":997},"2026-03-11",{"date":1078,"open":1001,"high":1001,"low":1001,"close":1001,"change":855,"percent_change":131,"volume":835,"transactions":9,"vwap":1001},"2026-03-10",{"date":1080,"open":893,"high":1081,"low":893,"close":1081,"change":1082,"percent_change":1083,"volume":703,"transactions":9,"vwap":1081},"2026-03-09",25.56,0.15,0.59,{"date":1085,"open":1086,"high":1087,"low":1086,"close":1087,"change":721,"percent_change":1088,"volume":1089,"transactions":9,"vwap":1087},"2026-03-06",25.34,25.41,-0.66,500,{"date":1091,"open":1081,"high":1092,"low":337,"close":1092,"change":1093,"percent_change":245,"volume":1094,"transactions":9,"vwap":1092},"2026-03-05",25.58,-0.39,6300,{"date":1096,"open":1097,"high":1098,"low":1097,"close":1098,"change":1082,"percent_change":1099,"volume":835,"transactions":9,"vwap":1098},"2026-03-04",25.81,25.97,0.58,{"date":1101,"open":953,"high":1102,"low":953,"close":1102,"change":754,"percent_change":1103,"volume":889,"transactions":9,"vwap":1102},"2026-03-03",25.82,-2.46,{"date":1105,"open":1106,"high":1106,"low":1107,"close":1107,"change":668,"percent_change":1108,"volume":821,"transactions":9,"vwap":1107},"2026-03-02",26.51,26.47,-1.85,{"date":1110,"open":1111,"high":1111,"low":1112,"close":1113,"change":820,"percent_change":1114,"volume":740,"transactions":9,"vwap":1113},"2026-02-27",26.98,26.78,26.97,-0.41,{"date":1116,"open":24,"high":24,"low":1117,"close":1118,"change":523,"percent_change":470,"volume":732,"transactions":9,"vwap":1118},"2026-02-26",26.96,27.08,{"date":1120,"open":1121,"high":1122,"low":1121,"close":1122,"change":1123,"percent_change":1124,"volume":1125,"transactions":9,"vwap":1122},"2026-02-25",26.91,27.1,0.23,0.86,2100,{"date":1127,"open":1128,"high":1129,"low":1130,"close":1129,"change":1082,"percent_change":1131,"volume":889,"transactions":9,"vwap":1129},"2026-02-24",26.81,26.87,26.79,0.56,{"date":1133,"open":1134,"high":1135,"low":1136,"close":1137,"change":470,"percent_change":878,"volume":1138,"transactions":9,"vwap":1137},"2026-02-23",26.75,26.8,26.7,26.72,8100,{"date":1140,"open":1141,"high":1130,"low":1142,"close":1130,"change":22,"percent_change":1143,"volume":1144,"transactions":9,"vwap":1130},"2026-02-20",26.44,26.41,1.36,5300,{"date":1146,"open":1147,"high":1141,"low":1147,"close":1148,"change":1149,"percent_change":751,"volume":691,"transactions":9,"vwap":1148},"2026-02-19",26.36,26.43,-0.1,{"date":1151,"open":1148,"high":1152,"low":1148,"close":1153,"change":509,"percent_change":1154,"volume":861,"transactions":9,"vwap":1153},"2026-02-18",26.54,26.53,0.53,{"date":1156,"open":965,"high":1157,"low":972,"close":1157,"change":111,"percent_change":199,"volume":776,"transactions":9,"vwap":1157},"2026-02-17",26.39,{"date":1159,"open":966,"high":1142,"low":966,"close":1160,"change":1161,"percent_change":1162,"volume":1163,"transactions":9,"vwap":1160},"2026-02-13",26.4,1.44,5.77,30500,{"date":1165,"open":1166,"high":1167,"low":759,"close":759,"change":1168,"percent_change":1169,"volume":1170,"transactions":9,"vwap":759},"2026-02-12",26.13,26.46,-1.62,-6.09,14400,{"date":1172,"open":1160,"high":1173,"low":1160,"close":1173,"change":1174,"percent_change":51,"volume":812,"transactions":9,"vwap":1173},"2026-02-11",26.58,0.13,{"date":1176,"open":1177,"high":1178,"low":1177,"close":1178,"change":745,"percent_change":1179,"volume":677,"transactions":9,"vwap":1178},"2026-02-10",26.37,26.45,-0.19,{"date":1181,"open":1142,"high":1182,"low":1142,"close":1182,"change":405,"percent_change":1183,"volume":786,"transactions":9,"vwap":1182},"2026-02-09",26.5,0.61,{"date":1185,"open":1186,"high":988,"low":981,"close":988,"change":695,"percent_change":1187,"volume":1188,"transactions":9,"vwap":988},"2026-02-06",26.19,1.78,27900,{"date":1190,"open":961,"high":961,"low":1191,"close":996,"change":412,"percent_change":1192,"volume":1193,"transactions":9,"vwap":996},"2026-02-05",25.85,-0.96,13100,{"date":1195,"open":1196,"high":1166,"low":1197,"close":1166,"change":106,"percent_change":1123,"volume":812,"transactions":9,"vwap":1166},"2026-02-04",26.08,25.94,{"date":1199,"open":1166,"high":1166,"low":1200,"close":960,"change":405,"percent_change":1201,"volume":173,"transactions":9,"vwap":960},"2026-02-03",26.01,0.62,{"date":1203,"open":1204,"high":1205,"low":1204,"close":1205,"change":480,"percent_change":621,"volume":691,"transactions":9,"vwap":1205},"2026-02-02",25.8,25.91,{"date":1207,"open":1208,"high":1208,"low":1209,"close":1204,"change":933,"percent_change":1210,"volume":1125,"transactions":9,"vwap":1204},"2026-01-30",25.96,25.75,-1.07,{"date":1212,"open":952,"high":1196,"low":1205,"close":1196,"change":868,"percent_change":1213,"volume":1214,"transactions":9,"vwap":1196},"2026-01-29",-0.84,3800,{"date":1216,"open":989,"high":987,"low":1217,"close":987,"change":1218,"percent_change":1219,"volume":1012,"transactions":9,"vwap":987},"2026-01-28",26.17,-0.47,-1.76,{"date":1221,"open":1167,"high":1222,"low":1167,"close":1222,"change":126,"percent_change":1223,"volume":806,"transactions":9,"vwap":1222},"2026-01-27",26.77,1.52,{"date":1225,"open":966,"high":1157,"low":966,"close":1177,"change":855,"percent_change":1226,"volume":1227,"transactions":9,"vwap":1177},"2026-01-26",0.76,4800,{"date":1229,"open":980,"high":1217,"low":1230,"close":1217,"change":990,"percent_change":480,"volume":1231,"transactions":9,"vwap":1217},"2026-01-23",25.98,2700,{"date":1233,"open":1230,"high":1234,"low":1230,"close":1234,"change":420,"percent_change":1235,"volume":839,"transactions":9,"vwap":1234},"2026-01-22",26.14,1.75,{"date":1237,"open":1238,"high":953,"low":1239,"close":953,"change":833,"percent_change":1240,"volume":795,"transactions":9,"vwap":953},"2026-01-21",25.65,25.61,0.94,{"date":1242,"open":1243,"high":365,"low":1243,"close":426,"change":658,"percent_change":1244,"volume":861,"transactions":9,"vwap":426},"2026-01-20",25.39,0.47,{"date":1246,"open":402,"high":402,"low":337,"close":337,"change":598,"percent_change":141,"volume":812,"transactions":9,"vwap":337},"2026-01-16",{"date":1248,"open":309,"high":1249,"low":309,"close":1249,"change":1250,"percent_change":855,"volume":1251,"transactions":9,"vwap":1249},"2026-01-15",25.25,0.05,4600,{"date":1253,"open":773,"high":893,"low":773,"close":893,"change":695,"percent_change":1254,"volume":1255,"transactions":9,"vwap":893},"2026-01-14",1.86,8200,{"date":1257,"open":768,"high":768,"low":1258,"close":882,"change":745,"percent_change":303,"volume":716,"transactions":9,"vwap":882},"2026-01-13",24.72,{"date":1260,"open":289,"high":289,"low":767,"close":767,"change":658,"percent_change":51,"volume":835,"transactions":9,"vwap":767},"2026-01-12",{"date":1262,"open":779,"high":779,"low":779,"close":779,"change":1263,"percent_change":905,"volume":835,"transactions":9,"vwap":779},"2026-01-09",0.07,{"date":1265,"open":501,"high":501,"low":842,"close":467,"change":1266,"percent_change":714,"volume":945,"transactions":9,"vwap":467},"2026-01-08",-0.06,{"date":1268,"open":1269,"high":1269,"low":457,"close":872,"change":1149,"percent_change":910,"volume":1270,"transactions":9,"vwap":872},"2026-01-07",24.85,2900,{"date":1272,"open":476,"high":768,"low":872,"close":768,"change":121,"percent_change":88,"volume":806,"transactions":9,"vwap":768},"2026-01-06",{"date":1274,"open":1275,"high":1276,"low":1275,"close":815,"change":774,"percent_change":1124,"volume":1277,"transactions":9,"vwap":815},"2026-01-05",24.27,24.58,5500,{"date":1279,"open":242,"high":1280,"low":242,"close":1280,"change":793,"percent_change":794,"volume":740,"transactions":9,"vwap":1280},"2026-01-02",24.3,{"date":1282,"open":639,"high":639,"low":750,"close":750,"change":523,"percent_change":736,"volume":821,"transactions":9,"vwap":750},"2025-12-31",{"date":1284,"open":577,"high":577,"low":641,"close":641,"change":982,"percent_change":1285,"volume":968,"transactions":9,"vwap":641},"2025-12-30",-0.58,{"date":1287,"open":242,"high":618,"low":242,"close":618,"change":667,"percent_change":851,"volume":1089,"transactions":9,"vwap":618},"2025-12-29",{"date":1289,"open":809,"high":809,"low":809,"close":809,"change":1250,"percent_change":774,"volume":1290,"transactions":9,"vwap":809},"2025-12-26",100,{"date":1292,"open":568,"high":568,"low":811,"close":811,"change":199,"percent_change":461,"volume":732,"transactions":9,"vwap":811},"2025-12-24",{"date":1294,"open":1295,"high":568,"low":272,"close":568,"change":774,"percent_change":1296,"volume":1297,"transactions":9,"vwap":568},"2025-12-23",24.29,0.87,13300,{"date":1299,"open":846,"high":846,"low":1300,"close":694,"change":736,"percent_change":955,"volume":1231,"transactions":9,"vwap":694},"2025-12-22",24.1,{"date":1302,"open":843,"high":843,"low":272,"close":272,"change":1303,"percent_change":1304,"volume":716,"transactions":9,"vwap":272},"2025-12-19",0.19,0.79,{"date":1306,"open":1300,"high":1300,"low":1307,"close":1307,"change":106,"percent_change":121,"volume":703,"transactions":9,"vwap":1307},"2025-12-18",24.07,{"date":1309,"open":657,"high":657,"low":666,"close":666,"change":736,"percent_change":955,"volume":1310,"transactions":9,"vwap":666},"2025-12-17",3200,{"date":1312,"open":1313,"high":1313,"low":1307,"close":1313,"change":1266,"percent_change":412,"volume":740,"transactions":9,"vwap":1313},"2025-12-16",24.09,{"date":1315,"open":694,"high":694,"low":1316,"close":1316,"change":1250,"percent_change":774,"volume":812,"transactions":9,"vwap":1316},"2025-12-15",24.15,{"date":1318,"open":1319,"high":657,"low":1300,"close":1300,"change":1082,"percent_change":938,"volume":1089,"transactions":9,"vwap":1300},"2025-12-12",24.11,{"date":1321,"open":699,"high":1322,"low":699,"close":699,"change":1250,"percent_change":774,"volume":806,"transactions":9,"vwap":699},"2025-12-11",23.98,{"date":1324,"open":719,"high":743,"low":735,"close":743,"change":658,"percent_change":659,"volume":1325,"transactions":9,"vwap":743},"2025-12-10",9100,{"date":1327,"open":17,"high":719,"low":17,"close":1328,"change":1329,"percent_change":404,"volume":173,"transactions":9,"vwap":1328},"2025-12-09",23.78,0.01,{"date":1331,"open":735,"high":744,"low":196,"close":1332,"change":721,"percent_change":722,"volume":1310,"transactions":9,"vwap":1332},"2025-12-08",23.77,{"date":1334,"open":729,"high":1335,"low":729,"close":729,"change":1266,"percent_change":412,"volume":1012,"transactions":9,"vwap":729},"2025-12-05",24.08,{"date":1337,"open":666,"high":674,"low":1322,"close":1338,"change":443,"percent_change":1339,"volume":1340,"transactions":9,"vwap":1338},"2025-12-04",24,-0.37,8900,{"date":1342,"open":674,"high":1313,"low":674,"close":1313,"change":1250,"percent_change":774,"volume":889,"transactions":9,"vwap":1313},"2025-12-03",{"date":1344,"open":666,"high":803,"low":1345,"close":803,"change":470,"percent_change":341,"volume":1346,"transactions":9,"vwap":803},"2025-12-02",23.97,12500,{"date":1348,"open":750,"high":641,"low":1313,"close":1319,"change":793,"percent_change":794,"volume":776,"transactions":9,"vwap":1319},"2025-12-01",{"date":1350,"open":1351,"high":1351,"low":1351,"close":1351,"change":111,"percent_change":199,"volume":1290,"transactions":9,"vwap":1351},"2025-11-28",23.93,{"date":1353,"open":726,"high":729,"low":689,"close":729,"change":405,"percent_change":1063,"volume":889,"transactions":9,"vwap":729},"2025-11-26",{"date":1355,"open":1356,"high":1328,"low":1356,"close":1328,"change":1174,"percent_change":1357,"volume":1358,"transactions":9,"vwap":1328},"2025-11-25",23.64,0.55,5400,{"date":1360,"open":1361,"high":1361,"low":739,"close":739,"change":121,"percent_change":1362,"volume":703,"transactions":9,"vwap":739},"2025-11-24",23.66,1.07,{"date":1364,"open":1365,"high":1366,"low":1367,"close":1368,"change":1266,"percent_change":878,"volume":1039,"transactions":9,"vwap":1368},"2025-11-21",23.36,23.49,23.31,23.4,{"date":1370,"open":1371,"high":1372,"low":1371,"close":1373,"change":933,"percent_change":1374,"volume":1375,"transactions":9,"vwap":1373},"2025-11-20",23.41,23.47,23.46,-1.18,14300,{"date":1377,"open":27,"high":213,"low":1378,"close":720,"change":405,"percent_change":1067,"volume":1379,"transactions":9,"vwap":720},"2025-11-19",23.69,5700,{"date":1381,"open":1373,"high":1382,"low":1373,"close":1383,"change":190,"percent_change":1384,"volume":740,"transactions":9,"vwap":1383},"2025-11-18",23.61,23.58,-0.55,{"date":1386,"open":680,"high":680,"low":196,"close":196,"change":1149,"percent_change":1387,"volume":782,"transactions":9,"vwap":196},"2025-11-17",-0.42,{"date":1389,"open":720,"high":1390,"low":720,"close":213,"change":1149,"percent_change":1387,"volume":716,"transactions":9,"vwap":213},"2025-11-14",23.83,{"date":1392,"open":700,"high":673,"low":726,"close":726,"change":1329,"percent_change":404,"volume":1393,"transactions":9,"vwap":726},"2025-11-13",21900,{"date":1395,"open":1396,"high":1396,"low":689,"close":743,"change":480,"percent_change":695,"volume":1039,"transactions":9,"vwap":743},"2025-11-12",23.92,{"date":1398,"open":735,"high":719,"low":720,"close":719,"change":1250,"percent_change":774,"volume":795,"transactions":9,"vwap":719},"2025-11-11",{"date":1400,"open":720,"high":720,"low":720,"close":720,"change":1401,"percent_change":1402,"volume":821,"transactions":9,"vwap":720},"2025-11-10",0.27,1.15,{"date":1404,"open":1405,"high":1372,"low":1405,"close":1372,"change":1329,"percent_change":404,"volume":1251,"transactions":9,"vwap":1372},"2025-11-07",23.37,{"date":1407,"open":1373,"high":1373,"low":1373,"close":1373,"change":111,"percent_change":199,"volume":763,"transactions":9,"vwap":1373},"2025-11-06",{"date":1409,"open":1365,"high":1372,"low":1365,"close":1372,"change":780,"percent_change":1410,"volume":1411,"transactions":9,"vwap":1372},"2025-11-05",1.29,3500,{"date":1413,"open":1414,"high":1414,"low":1415,"close":1416,"change":554,"percent_change":1417,"volume":806,"transactions":9,"vwap":1416},"2025-11-04",23.23,23.14,23.17,-1.28,{"date":1419,"open":1373,"high":1372,"low":1420,"close":1372,"change":597,"percent_change":226,"volume":732,"transactions":9,"vwap":1372},"2025-11-03",23.45,{"date":1422,"open":1423,"high":1423,"low":1420,"close":1420,"change":736,"percent_change":207,"volume":800,"transactions":9,"vwap":1420},"2025-10-31",23.48,{"date":1425,"open":1426,"high":1426,"low":188,"close":188,"change":404,"percent_change":675,"volume":800,"transactions":9,"vwap":188},"2025-10-30",23.57,{"date":1428,"open":1383,"high":1383,"low":1366,"close":1366,"change":404,"percent_change":675,"volume":703,"transactions":9,"vwap":1366},"2025-10-29",{"date":1430,"open":1431,"high":1432,"low":1431,"close":1420,"change":226,"percent_change":998,"volume":1433,"transactions":9,"vwap":1420},"2025-10-28",23.44,23.51,35600,{"date":1435,"open":1365,"high":1365,"low":1436,"close":1365,"change":523,"percent_change":443,"volume":1231,"transactions":9,"vwap":1365},"2025-10-27",23.32,{"date":1438,"open":1439,"high":1368,"low":1365,"close":1439,"change":523,"percent_change":443,"volume":1440,"transactions":9,"vwap":1439},"2025-10-24",23.38,15800,{"date":1442,"open":1443,"high":1368,"low":1443,"close":1368,"change":905,"percent_change":1444,"volume":968,"transactions":9,"vwap":1368},"2025-10-23",23.33,1.21,{"date":1446,"open":1447,"high":1448,"low":1449,"close":1448,"change":597,"percent_change":226,"volume":1270,"transactions":9,"vwap":1448},"2025-10-22",23.1,23.12,23.01,{"date":1451,"open":1452,"high":1453,"low":1452,"close":1447,"change":470,"percent_change":554,"volume":865,"transactions":9,"vwap":1447},"2025-10-21",23.040001,23.11,{"date":1455,"open":1456,"high":1457,"low":1456,"close":1416,"change":509,"percent_change":1183,"volume":776,"transactions":9,"vwap":1416},"2025-10-20",23.15,23.19,{"date":1459,"open":1460,"high":1461,"low":1460,"close":1461,"change":667,"percent_change":1462,"volume":1463,"transactions":9,"vwap":1461},"2025-10-17",22.97,23.030001,-0.52,3100,{"date":1465,"open":1415,"high":1466,"low":1467,"close":1456,"change":1263,"percent_change":780,"volume":812,"transactions":9,"vwap":1456},"2025-10-16",23.18,23.059999,{"date":1469,"open":1470,"high":1470,"low":711,"close":1470,"change":509,"percent_change":1183,"volume":945,"transactions":9,"vwap":1470},"2025-10-15",23.08,{"date":1472,"open":1473,"high":1474,"low":1473,"close":1475,"change":199,"percent_change":721,"volume":806,"transactions":9,"vwap":1475},"2025-10-14",22.7,22.98,22.94,{"date":1477,"open":1478,"high":1461,"low":1478,"close":1474,"change":22,"percent_change":1479,"volume":1480,"transactions":9,"vwap":1474},"2025-10-13",22.92,1.59,14000,{"date":1482,"open":1453,"high":1453,"low":25,"close":25,"change":1339,"percent_change":1483,"volume":703,"transactions":9,"vwap":25},"2025-10-10",-1.61,{"date":1485,"open":652,"high":652,"low":1475,"close":1486,"change":538,"percent_change":190,"volume":685,"transactions":9,"vwap":1486},"2025-10-09",22.99,{"date":1488,"open":652,"high":1489,"low":652,"close":1489,"change":1082,"percent_change":136,"volume":795,"transactions":9,"vwap":1489},"2025-10-08",23.02,{"date":1491,"open":1478,"high":1478,"low":1492,"close":1493,"change":820,"percent_change":769,"volume":716,"transactions":9,"vwap":1493},"2025-10-07",22.86,22.87,{"date":1495,"open":1478,"high":1474,"low":1496,"close":1474,"change":199,"percent_change":721,"volume":1231,"transactions":9,"vwap":1474},"2025-10-06",22.9,{"date":1498,"open":1474,"high":1489,"low":1474,"close":1489,"change":990,"percent_change":1174,"volume":795,"transactions":9,"vwap":1489},"2025-10-03",{"date":1500,"open":1478,"high":1486,"low":1478,"close":1486,"change":443,"percent_change":1093,"volume":685,"transactions":9,"vwap":1486},"2025-10-02",{"date":1502,"open":1447,"high":1447,"low":1470,"close":1470,"change":1329,"percent_change":404,"volume":889,"transactions":9,"vwap":1470},"2025-10-01",{"date":1504,"open":1449,"high":1505,"low":1449,"close":1505,"change":199,"percent_change":721,"volume":1506,"transactions":9,"vwap":1505},"2025-09-30",23.07,4500,{"date":1508,"open":1453,"high":1453,"low":1453,"close":1453,"change":523,"percent_change":443,"volume":1089,"transactions":9,"vwap":1453},"2025-09-29",{"date":1510,"open":1470,"high":1511,"low":1470,"close":1511,"change":405,"percent_change":1512,"volume":1089,"transactions":9,"vwap":1511},"2025-09-26",23.13,0.7,{"date":1514,"open":1505,"high":1505,"low":1460,"close":1460,"change":933,"percent_change":1515,"volume":821,"transactions":9,"vwap":1460},"2025-09-25",-1.2,{"date":1517,"open":1518,"high":1519,"low":1414,"close":1520,"change":1179,"percent_change":235,"volume":1255,"transactions":9,"vwap":1520},"2025-09-24",23.24,23.26,23.25,{"date":1522,"open":1523,"high":188,"low":1431,"close":1431,"change":820,"percent_change":1218,"volume":806,"transactions":9,"vwap":1431},"2025-09-23",23.52,{"date":1525,"open":1523,"high":1526,"low":1373,"close":1526,"change":1527,"percent_change":1527,"volume":786,"transactions":9,"vwap":1526},"2025-09-22",23.55,0,{"date":1529,"open":187,"high":187,"low":1526,"close":1526,"change":1082,"percent_change":1530,"volume":1089,"transactions":9,"vwap":1526},"2025-09-19",0.64,{"date":1532,"open":1368,"high":1368,"low":1368,"close":1368,"change":769,"percent_change":1533,"volume":703,"transactions":9,"vwap":1368},"2025-09-18",-2.01,{"date":1535,"open":730,"high":798,"low":730,"close":798,"change":793,"percent_change":1226,"volume":1536,"transactions":9,"vwap":798},"2025-09-17",4200,{"date":1538,"open":735,"high":735,"low":1378,"close":17,"change":106,"percent_change":121,"volume":800,"transactions":9,"vwap":17},"2025-09-16",{"date":1540,"open":1356,"high":1356,"low":1356,"close":1356,"change":825,"percent_change":1240,"volume":1290,"transactions":9,"vwap":1356},"2025-09-15",{"date":1542,"open":1543,"high":1543,"low":1543,"close":1543,"change":745,"percent_change":746,"volume":1290,"transactions":9,"vwap":1543},"2025-09-12",23.42,{"date":1545,"open":1431,"high":1372,"low":1371,"close":1372,"change":226,"percent_change":146,"volume":1058,"transactions":9,"vwap":1372},"2025-09-11",{"date":1547,"open":1548,"high":1548,"low":1439,"close":1439,"change":683,"percent_change":621,"volume":677,"transactions":9,"vwap":1439},"2025-09-10",23.39,{"date":1550,"open":1551,"high":1552,"low":1553,"close":1552,"change":106,"percent_change":255,"volume":795,"transactions":9,"vwap":1552},"2025-09-09",23.22,23.28,23.21,{"date":1555,"open":1457,"high":1551,"low":1457,"close":1551,"change":1082,"percent_change":1556,"volume":795,"transactions":9,"vwap":1551},"2025-09-08",0.65,{"date":1558,"open":1559,"high":1559,"low":1489,"close":1505,"change":255,"percent_change":906,"volume":173,"transactions":9,"vwap":1505},"2025-09-05",23.2,{"date":1561,"open":1562,"high":1563,"low":1564,"close":1563,"change":598,"percent_change":151,"volume":945,"transactions":9,"vwap":1563},"2025-09-04",22.77,22.81,22.65,{"date":1566,"open":1567,"high":1568,"low":1569,"close":1568,"change":683,"percent_change":1015,"volume":1029,"transactions":9,"vwap":1568},"2025-09-03",22.72,22.73,22.71,{"date":1571,"open":1572,"high":1573,"low":1572,"close":1573,"change":106,"percent_change":1401,"volume":835,"transactions":9,"vwap":1573},"2025-09-02",22.39,22.63,{"date":1575,"open":1576,"high":1577,"low":1578,"close":1579,"change":868,"percent_change":1580,"volume":1581,"transactions":9,"vwap":1579},"2025-08-29",22.55,22.59,22.54,22.57,-0.97,10400,{"date":1583,"open":1584,"high":1585,"low":1568,"close":1585,"change":1329,"percent_change":404,"volume":800,"transactions":9,"vwap":1585},"2025-08-28",22.74,22.79,{"date":1587,"open":1588,"high":1589,"low":1588,"close":1589,"change":683,"percent_change":1015,"volume":173,"transactions":9,"vwap":1589},"2025-08-27",22.67,22.78,{"date":1591,"open":1588,"high":1592,"low":1588,"close":1593,"change":667,"percent_change":983,"volume":1594,"transactions":9,"vwap":1593},"2025-08-26",22.69,22.68,6100,{"date":1596,"open":1585,"high":1597,"low":1585,"close":1597,"change":878,"percent_change":1598,"volume":786,"transactions":9,"vwap":1597},"2025-08-25",22.8,-1.13,{"date":1600,"open":711,"high":1467,"low":1601,"close":1467,"change":22,"percent_change":1479,"volume":865,"transactions":9,"vwap":1467},"2025-08-22",22.93,{"date":1603,"open":1593,"high":1473,"low":1593,"close":1473,"change":199,"percent_change":975,"volume":677,"transactions":9,"vwap":1473},"2025-08-21",{"date":1605,"open":1569,"high":1589,"low":1569,"close":1584,"change":598,"percent_change":151,"volume":812,"transactions":9,"vwap":1584},"2025-08-20",{"date":1607,"open":1608,"high":1608,"low":1608,"close":1608,"change":761,"percent_change":1088,"volume":835,"transactions":9,"vwap":1608},"2025-08-19",22.66,{"date":1610,"open":1585,"high":1563,"low":1585,"close":1563,"change":990,"percent_change":1174,"volume":795,"transactions":9,"vwap":1563},"2025-08-18",{"date":1612,"open":1569,"high":1589,"low":1569,"close":1589,"change":598,"percent_change":151,"volume":1058,"transactions":9,"vwap":1589},"2025-08-15",{"date":1614,"open":1473,"high":1568,"low":1608,"close":1473,"change":360,"percent_change":1374,"volume":873,"transactions":9,"vwap":1473},"2025-08-14",{"date":1616,"open":1489,"high":1489,"low":1617,"close":1460,"change":480,"percent_change":545,"volume":912,"transactions":9,"vwap":1460},"2025-08-13",22.84,{"date":1619,"open":1585,"high":1492,"low":1584,"close":1492,"change":1620,"percent_change":1621,"volume":1144,"transactions":9,"vwap":1492},"2025-08-12",0.29,1.28,{"date":1623,"open":1624,"high":1579,"low":1625,"close":1579,"change":736,"percent_change":1626,"volume":1029,"transactions":9,"vwap":1579},"2025-08-11",22.56,22.49,-0.35,{"date":1628,"open":1629,"high":1608,"low":1629,"close":1564,"change":1250,"percent_change":825,"volume":716,"transactions":9,"vwap":1564},"2025-08-08",22.64,{"date":1631,"open":1577,"high":1632,"low":1577,"close":1632,"change":1250,"percent_change":825,"volume":1536,"transactions":9,"vwap":1632},"2025-08-07",22.6,{"date":1634,"open":1635,"high":1576,"low":1635,"close":1576,"change":1082,"percent_change":1063,"volume":835,"transactions":9,"vwap":1576},"2025-08-06",22.51,{"date":1637,"open":1638,"high":1639,"low":1638,"close":1639,"change":683,"percent_change":420,"volume":800,"transactions":9,"vwap":1639},"2025-08-05",22.35,22.4,{"date":1641,"open":1642,"high":1643,"low":1642,"close":1643,"change":1401,"percent_change":781,"volume":821,"transactions":9,"vwap":1643},"2025-08-04",22.28,22.3,{"date":1645,"open":1646,"high":1646,"low":1647,"close":1648,"change":597,"percent_change":226,"volume":827,"transactions":9,"vwap":1648},"2025-08-01",22.21,22.01,22.030001,{"date":1650,"open":1651,"high":1647,"low":1651,"close":1647,"change":883,"percent_change":897,"volume":786,"transactions":9,"vwap":1647},"2025-07-31",22,{"date":1653,"open":1643,"high":1654,"low":1655,"close":1655,"change":443,"percent_change":910,"volume":1656,"transactions":9,"vwap":1655},"2025-07-30",22.32,22.24,11000,{"date":1658,"open":1659,"high":1660,"low":1659,"close":1660,"change":658,"percent_change":1661,"volume":1662,"transactions":9,"vwap":1660},"2025-07-29",22.23,22.33,0.54,15100,{"date":1664,"open":1665,"high":1646,"low":1665,"close":1646,"change":868,"percent_change":217,"volume":889,"transactions":9,"vwap":1646},"2025-07-28",22.15,{"date":1667,"open":1572,"high":1668,"low":1669,"close":1670,"change":190,"percent_change":1285,"volume":812,"transactions":9,"vwap":1670},"2025-07-25",22.44,22.37,22.43,{"date":1672,"open":1673,"high":1673,"low":1624,"close":1624,"change":746,"percent_change":884,"volume":800,"transactions":9,"vwap":1624},"2025-07-24",22.61,{"date":1675,"open":1584,"high":1562,"low":1584,"close":1562,"change":855,"percent_change":826,"volume":821,"transactions":9,"vwap":1562},"2025-07-23",{"date":1677,"open":1678,"high":1678,"low":1579,"close":1579,"change":1329,"percent_change":404,"volume":786,"transactions":9,"vwap":1579},"2025-07-22",22.58,{"date":1680,"open":1578,"high":1624,"low":1578,"close":1624,"change":855,"percent_change":826,"volume":835,"transactions":9,"vwap":1624},"2025-07-21",{"date":1682,"open":1683,"high":1683,"low":1684,"close":1684,"change":597,"percent_change":226,"volume":703,"transactions":9,"vwap":1684},"2025-07-18",22.42,22.36,{"date":1686,"open":1687,"high":1638,"low":1687,"close":1688,"change":658,"percent_change":1661,"volume":795,"transactions":9,"vwap":1688},"2025-07-17",22.19,22.34,{"date":1690,"open":1691,"high":1692,"low":1693,"close":1692,"change":683,"percent_change":420,"volume":786,"transactions":9,"vwap":1692},"2025-07-16",22.1,22.22,22.08,{"date":1695,"open":1696,"high":1697,"low":1696,"close":1697,"change":1149,"percent_change":312,"volume":1193,"transactions":9,"vwap":1697},"2025-07-15",22.07,22.12,{"date":1699,"open":1692,"high":1692,"low":1700,"close":1692,"change":1266,"percent_change":360,"volume":839,"transactions":9,"vwap":1692},"2025-07-14",22.18,{"date":1702,"open":1703,"high":1704,"low":1703,"close":1642,"change":1263,"percent_change":141,"volume":740,"transactions":9,"vwap":1642},"2025-07-11",22.25,22.29,{"date":1706,"open":1687,"high":1646,"low":1707,"close":1646,"change":404,"percent_change":793,"volume":812,"transactions":9,"vwap":1646},"2025-07-10",22.17,{"date":1709,"open":1700,"high":1700,"low":1710,"close":1707,"change":1527,"percent_change":1527,"volume":889,"transactions":9,"vwap":1707},"2025-07-09",22.16,{"date":1712,"open":1707,"high":1707,"low":1713,"close":1707,"change":597,"percent_change":226,"volume":1714,"transactions":9,"vwap":1707},"2025-07-08",22.13,17500,{"date":1716,"open":1691,"high":1700,"low":1691,"close":1665,"change":1114,"percent_change":1717,"volume":795,"transactions":9,"vwap":1665},"2025-07-07",-1.82,{"date":1719,"open":1635,"high":1624,"low":1635,"close":1624,"change":509,"percent_change":1201,"volume":835,"transactions":9,"vwap":1624},"2025-07-03",{"date":1721,"open":1722,"high":1683,"low":1655,"close":1683,"change":855,"percent_change":65,"volume":1723,"transactions":9,"vwap":1683},"2025-07-02",22.26,4100,{"date":1725,"open":1691,"high":1692,"low":1691,"close":1692,"change":658,"percent_change":1661,"volume":945,"transactions":9,"vwap":1692},"2025-07-01",{"date":1727,"open":1651,"high":1713,"low":1651,"close":1691,"change":833,"percent_change":1728,"volume":1251,"transactions":9,"vwap":1691},"2025-06-30",1.1,{"date":1730,"open":1731,"high":1732,"low":1731,"close":1732,"change":461,"percent_change":1733,"volume":795,"transactions":9,"vwap":1732},"2025-06-27",21.83,21.86,-0.73,{"date":1735,"open":1736,"high":1737,"low":1736,"close":1737,"change":833,"percent_change":1728,"volume":865,"transactions":9,"vwap":1737},"2025-06-26",21.97,22.02,{"date":1739,"open":1740,"high":1741,"low":1742,"close":1741,"change":683,"percent_change":695,"volume":1138,"transactions":9,"vwap":1741},"2025-06-25",21.77,21.78,21.69,{"date":1744,"open":1745,"high":1746,"low":1745,"close":1747,"change":780,"percent_change":702,"volume":1748,"transactions":9,"vwap":1747},"2025-06-24",21.58,21.7,21.68,6000,{"date":1750,"open":1751,"high":1752,"low":1753,"close":1752,"change":404,"percent_change":1303,"volume":945,"transactions":9,"vwap":1752},"2025-06-23",21.34,21.38,21.24,{"date":1755,"open":1756,"high":1756,"low":1751,"close":1751,"change":1757,"percent_change":1758,"volume":889,"transactions":9,"vwap":1751},"2025-06-20",21.43,-0.7,-3.18,{"date":1760,"open":1761,"high":1761,"low":1761,"close":1761,"change":470,"percent_change":1762,"volume":1290,"transactions":9,"vwap":1761},"2025-06-18",22.040001,-0.32,{"date":1764,"open":1700,"high":1646,"low":1765,"close":1765,"change":721,"percent_change":1766,"volume":795,"transactions":9,"vwap":1765},"2025-06-17",22.11,-0.76,{"date":1768,"open":1638,"high":1638,"low":1642,"close":1642,"change":1174,"percent_change":1083,"volume":865,"transactions":9,"vwap":1642},"2025-06-16",{"date":1770,"open":1700,"high":1700,"low":1665,"close":1665,"change":883,"percent_change":897,"volume":835,"transactions":9,"vwap":1665},"2025-06-13",{"date":1772,"open":1773,"high":1670,"low":1773,"close":1773,"change":538,"percent_change":190,"volume":839,"transactions":9,"vwap":1773},"2025-06-12",22.38,{"date":1775,"open":1776,"high":1776,"low":1776,"close":1776,"change":598,"percent_change":22,"volume":835,"transactions":9,"vwap":1776},"2025-06-11",22.41,{"date":1778,"open":1642,"high":1660,"low":1642,"close":1660,"change":658,"percent_change":1661,"volume":173,"transactions":9,"vwap":1660},"2025-06-10",{"date":1780,"open":1722,"high":1722,"low":1646,"close":1646,"change":1263,"percent_change":141,"volume":806,"transactions":9,"vwap":1646},"2025-06-09",{"date":1782,"open":1783,"high":1784,"low":1761,"close":1784,"change":598,"percent_change":22,"volume":945,"transactions":9,"vwap":1784},"2025-06-06",22.049999,22.14,{"date":1786,"open":1784,"high":1665,"low":1651,"close":1787,"change":990,"percent_change":509,"volume":1788,"transactions":9,"vwap":1787},"2025-06-05",22.059999,6500,{"date":1790,"open":1665,"high":1665,"low":1736,"close":1648,"change":404,"percent_change":793,"volume":1214,"transactions":9,"vwap":1648},"2025-06-04",{"date":1792,"open":1793,"high":1794,"low":1795,"close":1794,"change":106,"percent_change":1401,"volume":1089,"transactions":9,"vwap":1794},"2025-06-03",21.94,21.99,21.91,{"date":1797,"open":1798,"high":1799,"low":1798,"close":1799,"change":226,"percent_change":1800,"volume":806,"transactions":9,"vwap":1799},"2025-06-02",21.82,21.93,0.41,{"date":1802,"open":1803,"high":1804,"low":1805,"close":1805,"change":1762,"percent_change":1806,"volume":691,"transactions":9,"vwap":1805},"2025-05-30",21.92,21.95,21.84,-1.44,{"date":1808,"open":1687,"high":1659,"low":1710,"close":1710,"change":1263,"percent_change":141,"volume":812,"transactions":9,"vwap":1710},"2025-05-29",{"date":1810,"open":1783,"high":1691,"low":1737,"close":1811,"change":820,"percent_change":668,"volume":1125,"transactions":9,"vwap":1811},"2025-05-28",22.09,{"date":1813,"open":1814,"high":1814,"low":1814,"close":1814,"change":538,"percent_change":190,"volume":812,"transactions":9,"vwap":1814},"2025-05-27",22.2,{"date":1816,"open":1784,"high":1659,"low":1784,"close":1659,"change":405,"percent_change":923,"volume":835,"transactions":9,"vwap":1659},"2025-05-23",{"date":1818,"open":1700,"high":1687,"low":1761,"close":1696,"change":721,"percent_change":1766,"volume":1819,"transactions":9,"vwap":1696},"2025-05-22",10800,{"date":1821,"open":1639,"high":1639,"low":1646,"close":1655,"change":443,"percent_change":910,"volume":1277,"transactions":9,"vwap":1655},"2025-05-21",{"date":1823,"open":1688,"high":1688,"low":1660,"close":1660,"change":1266,"percent_change":360,"volume":889,"transactions":9,"vwap":1660},"2025-05-20",{"date":1825,"open":1814,"high":1776,"low":1814,"close":1572,"change":675,"percent_change":1826,"volume":865,"transactions":9,"vwap":1572},"2025-05-19",0.77,{"date":1828,"open":1692,"high":1692,"low":1692,"close":1692,"change":404,"percent_change":793,"volume":1290,"transactions":9,"vwap":1692},"2025-05-16",{"date":1830,"open":1814,"high":1642,"low":1700,"close":1700,"change":736,"percent_change":943,"volume":1831,"transactions":9,"vwap":1700},"2025-05-15",4000,{"date":1833,"open":1814,"high":1722,"low":1814,"close":1722,"change":1250,"percent_change":1123,"volume":1723,"transactions":9,"vwap":1722},"2025-05-14",{"date":1835,"open":1692,"high":1704,"low":1700,"close":1646,"change":793,"percent_change":856,"volume":800,"transactions":9,"vwap":1646},"2025-05-13",{"date":1837,"open":1761,"high":1696,"low":1838,"close":1648,"change":405,"percent_change":37,"volume":1839,"transactions":9,"vwap":1648},"2025-05-12",21.96,1800,{"date":1841,"open":1737,"high":1737,"low":1732,"close":1842,"change":106,"percent_change":905,"volume":173,"transactions":9,"vwap":1842},"2025-05-09",21.87,{"date":1844,"open":1845,"high":1845,"low":1846,"close":1846,"change":745,"percent_change":883,"volume":1536,"transactions":9,"vwap":1846},"2025-05-08",21.89,21.81,{"date":1848,"open":1845,"high":1838,"low":1732,"close":1732,"change":1527,"percent_change":1527,"volume":1270,"transactions":9,"vwap":1732},"2025-05-07",{"date":1850,"open":1851,"high":1845,"low":1851,"close":1732,"change":683,"percent_change":695,"volume":770,"transactions":9,"vwap":1732},"2025-05-06",21.73,{"date":1853,"open":1854,"high":1855,"low":1856,"close":1857,"change":443,"percent_change":1114,"volume":1858,"transactions":9,"vwap":1857},"2025-05-05",21.8,21.9,21.71,21.76,6600,{"date":1860,"open":1855,"high":1855,"low":1798,"close":1861,"change":855,"percent_change":1862,"volume":677,"transactions":9,"vwap":1861},"2025-05-02",21.85,0.92,{"date":1864,"open":1865,"high":1851,"low":1866,"close":1867,"change":1250,"percent_change":1123,"volume":1358,"transactions":9,"vwap":1867},"2025-05-01",21.72,21.62,21.65,{"date":1869,"open":1870,"high":1871,"low":1870,"close":1871,"change":480,"percent_change":707,"volume":1231,"transactions":9,"vwap":1871},"2025-04-30",21.51,21.6,{"date":1873,"open":1874,"high":1875,"low":1876,"close":1877,"change":226,"percent_change":684,"volume":861,"transactions":9,"vwap":1877},"2025-04-29",21.48,21.55,21.45,21.49,{"date":1879,"open":1751,"high":1880,"low":1881,"close":1882,"change":226,"percent_change":684,"volume":782,"transactions":9,"vwap":1882},"2025-04-28",21.42,21.31,21.4,{"date":1884,"open":1885,"high":1881,"low":1885,"close":1881,"change":111,"percent_change":745,"volume":1886,"transactions":9,"vwap":1881},"2025-04-25",21.25,5600,{"date":1888,"open":1889,"high":1890,"low":1889,"close":1891,"change":905,"percent_change":1892,"volume":740,"transactions":9,"vwap":1891},"2025-04-24",21.22,21.33,21.32,1.33,{"date":1894,"open":1895,"high":1895,"low":1896,"close":1896,"change":111,"percent_change":745,"volume":1379,"transactions":9,"vwap":1896},"2025-04-23",21.23,21.040001,{"date":179,"open":1898,"high":1899,"low":175,"close":1899,"change":598,"percent_change":146,"volume":691,"transactions":9,"vwap":1899},20.97,21.049999]