[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-IDUB":3,"homepage-market-summary":30,"stock-historical-IDUB":172},{"ticker":4,"date":5,"profile":6,"dividend":12,"quote":16},"IDUB","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},"Aptus International Enhanced Yield ETF","Cboe BZX",null,"ETF",true,{"dividend_yield":13,"annual_dividend":14,"frequency":15,"next_ex_date":9},5.1107,1.402324,"Quarterly",{"close":17,"open":18,"high":19,"low":20,"prev_close":21,"change":22,"percent_change":23,"volume":24,"transactions":9,"vwap":9,"high_52w":25,"low_52w":26,"avg_volume_52w":27,"range_52w_percent":28,"record_count":29},27.439,27.35,27.445,27.3001,27.32,0.119,0.44,43146.4606,28.63,23.1,38389.825108164,78.5,1305,{"status":31,"indices":32,"watchlist":76,"sectors":98,"benchmarks":154},"success",[33,40,47,54,61,68],{"symbol":34,"name":35,"price":36,"change":37,"pct_change":38,"is_up":11,"sparkline":39,"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":41,"name":42,"price":43,"change":44,"pct_change":45,"is_up":11,"sparkline":46,"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":48,"name":49,"price":50,"change":51,"pct_change":52,"is_up":11,"sparkline":53,"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":55,"name":56,"price":57,"change":58,"pct_change":59,"is_up":11,"sparkline":60,"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":62,"name":63,"price":64,"change":65,"pct_change":66,"is_up":11,"sparkline":67,"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":69,"name":70,"price":71,"change":72,"pct_change":73,"is_up":74,"sparkline":75,"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",[77,84,91],{"symbol":78,"name":79,"price":80,"change":81,"pct_change":82,"is_up":11,"sparkline":83,"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":85,"name":86,"price":87,"change":88,"pct_change":89,"is_up":11,"sparkline":90,"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":92,"name":93,"price":94,"change":95,"pct_change":96,"is_up":11,"sparkline":97,"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",[99,104,109,114,119,124,129,134,139,144,149],{"name":100,"etf":101,"change":102,"price":103,"is_up":11},"Technology","XLK",1.01,199.81,{"name":105,"etf":106,"change":107,"price":108,"is_up":11},"Financials","XLF",0.06,53.49,{"name":110,"etf":111,"change":112,"price":113,"is_up":74},"Healthcare","XLV",-0.01,166.18,{"name":115,"etf":116,"change":117,"price":118,"is_up":11},"Consumer Cycl","XLY",1.13,110.04,{"name":120,"etf":121,"change":122,"price":123,"is_up":11},"Consumer Staples","XLP",0.25,80.53,{"name":125,"etf":126,"change":127,"price":128,"is_up":11},"Energy","XLE",0.4,62.95,{"name":130,"etf":131,"change":132,"price":133,"is_up":11},"Industrials","XLI",0.78,169.95,{"name":135,"etf":136,"change":137,"price":138,"is_up":11},"Materials","XLB",0.66,48.86,{"name":140,"etf":141,"change":142,"price":143,"is_up":11},"Real Estate","XLRE",0.32,40.81,{"name":145,"etf":146,"change":147,"price":148,"is_up":11},"Utilities","XLU",0.38,39.83,{"name":150,"etf":151,"change":152,"price":153,"is_up":11},"Comm Services","XLC",0.35,110.32,[155,160,164,168],{"ticker":156,"name":157,"price":158,"change":159,"is_up":11},"SPY","SPDR S&P 500 ETF",769.64,0.74,{"ticker":161,"name":162,"price":163,"change":89,"is_up":11},"QQQ","Invesco QQQ Trust",749.58,{"ticker":165,"name":166,"price":167,"change":52,"is_up":11},"DIA","SPDR Dow Jones ETF",511.1,{"ticker":169,"name":170,"price":171,"change":66,"is_up":11},"IWM","iShares Russell 2000",281.52,{"ticker":4,"total_count":173,"page":45,"page_size":174,"total_pages":45,"summary":175,"data":181},365,1000,{"period_high":25,"period_low":176,"average_volume":177,"total_volume":178,"period_return":179,"latest_close":17,"start_date":180,"end_date":5},20.68,38040,13884756.277041,31.92,"2025-04-22",[182,185,194,205,215,225,236,246,257,268,278,286,296,306,316,325,335,343,352,361,371,380,389,398,407,415,426,435,445,455,462,471,478,488,498,509,519,524,530,538,545,555,564,573,582,590,600,611,621,630,640,650,660,670,678,689,698,708,718,726,732,740,748,755,763,768,774,779,782,789,795,800,806,811,818,824,829,835,842,847,852,858,863,870,879,885,890,897,902,907,912,919,925,930,936,942,950,956,961,968,974,978,986,992,997,1006,1013,1019,1025,1032,1038,1044,1051,1058,1063,1070,1075,1079,1084,1091,1095,1102,1111,1118,1126,1133,1141,1146,1153,1161,1170,1179,1186,1191,1198,1205,1214,1220,1228,1235,1241,1246,1254,1258,1267,1274,1279,1286,1292,1300,1307,1312,1315,1319,1324,1329,1335,1340,1345,1349,1354,1358,1363,1367,1373,1380,1388,1396,1400,1406,1410,1417,1424,1431,1435,1441,1448,1454,1460,1467,1470,1476,1482,1486,1492,1495,1501,1507,1511,1515,1522,1529,1534,1540,1545,1552,1558,1565,1573,1581,1587,1592,1597,1603,1609,1614,1618,1624,1627,1633,1638,1644,1652,1657,1664,1670,1677,1682,1689,1695,1702,1705,1708,1713,1718,1722,1726,1732,1738,1744,1747,1751,1756,1761,1764,1767,1770,1774,1779,1783,1788,1793,1798,1804,1808,1816,1824,1829,1834,1839,1844,1847,1849,1853,1859,1864,1869,1875,1879,1885,1890,1895,1899,1902,1905,1909,1912,1918,1922,1926,1929,1936,1943,1950,1959,1967,1973,1980,1986,1992,1997,2003,2008,2014,2019,2021,2026,2032,2038,2044,2050,2057,2064,2070,2076,2081,2086,2093,2100,2105,2112,2118,2126,2133,2138,2144,2150,2158,2161,2167,2174,2179,2185,2190,2194,2199,2206,2209,2214,2221,2228,2232,2237,2243,2246,2251,2256,2261,2266,2271,2275,2279,2282,2284,2288,2291,2295,2298,2305,2312,2317,2322,2327,2330,2336,2340,2344,2348,2353,2359,2365,2372,2379,2384,2389,2396,2402,2409,2415,2421,2428,2434,2440,2447,2454],{"date":5,"open":18,"high":19,"low":20,"close":17,"change":22,"percent_change":23,"volume":24,"transactions":183,"vwap":184},191,27.3743,{"date":186,"open":187,"high":21,"low":188,"close":21,"change":189,"percent_change":190,"volume":191,"transactions":192,"vwap":193},"2026-10-01",27.16,26.955,-0.0208,-0.08,50501.231,158,27.0968,{"date":195,"open":196,"high":197,"low":198,"close":199,"change":200,"percent_change":201,"volume":202,"transactions":203,"vwap":204},"2026-09-30",27.52,27.53,27.3145,27.3408,-0.1492,-0.54,99876.4494,276,27.4744,{"date":206,"open":207,"high":207,"low":208,"close":209,"change":210,"percent_change":211,"volume":212,"transactions":213,"vwap":214},"2026-09-29",27.6,27.2701,27.49,-0.4,-1.43,17126.4984,116,27.3883,{"date":216,"open":217,"high":218,"low":219,"close":220,"change":221,"percent_change":201,"volume":222,"transactions":223,"vwap":224},"2026-09-28",27.7922,27.9269,27.725,27.89,-0.1509,15562.1478,94,27.8463,{"date":226,"open":227,"high":228,"low":229,"close":230,"change":231,"percent_change":232,"volume":233,"transactions":234,"vwap":235},"2026-09-25",27.96,28.06,27.87,28.0409,0.2909,1.05,31673.9801,90,27.9347,{"date":237,"open":238,"high":239,"low":238,"close":240,"change":241,"percent_change":242,"volume":243,"transactions":244,"vwap":245},"2026-09-24",27.69,27.9,27.75,-0.2301,-0.82,32700.4056,164,27.7679,{"date":247,"open":248,"high":249,"low":250,"close":251,"change":252,"percent_change":253,"volume":254,"transactions":255,"vwap":256},"2026-09-23",28.03,28.08,27.865,27.9801,-0.3806,-1.34,26164.1481,156,27.973,{"date":258,"open":259,"high":260,"low":261,"close":262,"change":263,"percent_change":264,"volume":265,"transactions":266,"vwap":267},"2026-09-22",28.38,28.4399,28.2,28.3607,0.048,0.17,46702.4957,228,28.3307,{"date":269,"open":261,"high":270,"low":271,"close":272,"change":273,"percent_change":274,"volume":275,"transactions":276,"vwap":277},"2026-09-21",28.36,28.155,28.3127,0.3727,1.33,43826.8604,145,28.3189,{"date":279,"open":280,"high":281,"low":240,"close":281,"change":282,"percent_change":283,"volume":284,"transactions":255,"vwap":285},"2026-09-18",27.805,27.94,-0.159,-0.57,21819.0028,27.8576,{"date":287,"open":288,"high":289,"low":288,"close":290,"change":291,"percent_change":292,"volume":293,"transactions":294,"vwap":295},"2026-09-17",27.9835,28.26,28.099,0.3967,1.43,42124.4018,154,28.0685,{"date":297,"open":298,"high":299,"low":196,"close":300,"change":301,"percent_change":302,"volume":303,"transactions":304,"vwap":305},"2026-09-16",27.8631,27.99,27.7023,-0.0277,-0.1,29381.1778,255,27.7818,{"date":307,"open":308,"high":309,"low":308,"close":310,"change":311,"percent_change":312,"volume":313,"transactions":314,"vwap":315},"2026-09-15",27.67,27.8,27.73,-0.1781,-0.64,20271.7105,147,27.741,{"date":317,"open":239,"high":248,"low":318,"close":319,"change":320,"percent_change":321,"volume":322,"transactions":323,"vwap":324},"2026-09-14",27.7901,27.9081,-0.3019,-1.07,28585.3145,153,27.9249,{"date":326,"open":327,"high":328,"low":329,"close":327,"change":330,"percent_change":331,"volume":332,"transactions":333,"vwap":334},"2026-09-11",28.21,28.23,28.15,0.2672,0.96,22666.88,159,28.1884,{"date":336,"open":229,"high":248,"low":229,"close":337,"change":338,"percent_change":339,"volume":340,"transactions":341,"vwap":342},"2026-09-10",27.9428,-0.3472,-1.23,8919.309,99,27.9393,{"date":344,"open":345,"high":346,"low":347,"close":347,"change":348,"percent_change":349,"volume":350,"transactions":294,"vwap":351},"2026-09-09",28.3701,28.49,28.29,-0.18,-0.63,18665.4169,28.3329,{"date":353,"open":354,"high":25,"low":355,"close":355,"change":356,"percent_change":357,"volume":358,"transactions":359,"vwap":360},"2026-09-08",28.59,28.47,-0.1365,-0.48,27335.0739,121,28.5175,{"date":362,"open":363,"high":364,"low":363,"close":365,"change":366,"percent_change":367,"volume":368,"transactions":369,"vwap":370},"2026-09-04",28.46,28.61,28.6065,0.1627,0.57,28844.0739,97,28.5269,{"date":372,"open":373,"high":374,"low":373,"close":375,"change":376,"percent_change":102,"volume":377,"transactions":378,"vwap":379},"2026-09-03",28.19,28.48,28.4438,0.2842,13570.0739,81,28.406,{"date":381,"open":382,"high":373,"low":383,"close":384,"change":385,"percent_change":386,"volume":387,"transactions":223,"vwap":388},"2026-09-02",28.13,28.0605,28.1596,0.1282,0.46,14234.2939,28.1232,{"date":390,"open":373,"high":328,"low":391,"close":392,"change":393,"percent_change":394,"volume":395,"transactions":396,"vwap":397},"2026-09-01",27.975,28.0314,-0.2286,-0.81,17093.8166,135,28.094,{"date":399,"open":400,"high":401,"low":402,"close":289,"change":403,"percent_change":190,"volume":404,"transactions":405,"vwap":406},"2026-08-31",28.18,28.33,28.16,-0.0227,31013.5313,186,28.2198,{"date":408,"open":409,"high":410,"low":328,"close":411,"change":412,"percent_change":413,"volume":414,"transactions":192,"vwap":345},"2026-08-28",28.4538,28.5,28.2827,-0.0873,-0.31,26247.6893,{"date":416,"open":417,"high":418,"low":419,"close":420,"change":421,"percent_change":422,"volume":423,"transactions":424,"vwap":425},"2026-08-27",28.4324,28.44,28.32,28.37,-0.03,-0.11,23003.0043,137,28.3779,{"date":427,"open":428,"high":428,"low":401,"close":429,"change":430,"percent_change":431,"volume":432,"transactions":433,"vwap":434},"2026-08-26",28.4927,28.4,-0.0563,-0.2,22799.49,138,28.4133,{"date":436,"open":437,"high":437,"low":438,"close":439,"change":440,"percent_change":441,"volume":442,"transactions":443,"vwap":444},"2026-08-25",28.53,28.3201,28.4563,0.2913,1.03,41295.7214,172,28.398,{"date":446,"open":447,"high":270,"low":448,"close":449,"change":450,"percent_change":451,"volume":452,"transactions":453,"vwap":454},"2026-08-24",28.0815,27.98,28.165,-0.195,-0.69,22521.0148,185,28.1587,{"date":456,"open":437,"high":437,"low":457,"close":270,"change":264,"percent_change":458,"volume":459,"transactions":460,"vwap":461},"2026-08-21",28.25,0.6,32465.3634,129,28.3482,{"date":463,"open":464,"high":373,"low":465,"close":373,"change":466,"percent_change":467,"volume":468,"transactions":469,"vwap":470},"2026-08-20",28.115,28.085,0.02,0.07,22269.9893,128,28.1337,{"date":472,"open":299,"high":289,"low":299,"close":473,"change":474,"percent_change":475,"volume":476,"transactions":405,"vwap":477},"2026-08-19",28.17,0.2129,0.76,36028.3793,28.1663,{"date":479,"open":480,"high":449,"low":481,"close":482,"change":483,"percent_change":484,"volume":485,"transactions":486,"vwap":487},"2026-08-18",28.1,27.9374,27.9571,-0.4245,-1.5,21214.7403,115,27.9839,{"date":489,"open":490,"high":437,"low":491,"close":492,"change":493,"percent_change":494,"volume":495,"transactions":496,"vwap":497},"2026-08-17",28.45,28.3501,28.3816,0.0566,0.2,18134.7473,131,28.4364,{"date":499,"open":500,"high":501,"low":502,"close":503,"change":504,"percent_change":505,"volume":506,"transactions":507,"vwap":508},"2026-08-14",28.3429,28.42,28.28,28.325,-0.0059,-0.02,20793.5623,165,28.3636,{"date":510,"open":511,"high":512,"low":347,"close":513,"change":514,"percent_change":515,"volume":516,"transactions":517,"vwap":518},"2026-08-13",28.31,28.41,28.3309,-0.0391,-0.14,41869.0833,106,28.3477,{"date":520,"open":402,"high":490,"low":402,"close":420,"change":521,"percent_change":132,"volume":522,"transactions":244,"vwap":523},"2026-08-12",0.22,38343.9583,28.336,{"date":525,"open":526,"high":373,"low":527,"close":329,"change":467,"percent_change":122,"volume":528,"transactions":314,"vwap":529},"2026-08-11",28.11,28.05,29774.3444,28.0947,{"date":531,"open":249,"high":532,"low":248,"close":249,"change":533,"percent_change":534,"volume":535,"transactions":536,"vwap":537},"2026-08-10",28.14,-0.13,-0.46,43339.003,212,28.1085,{"date":539,"open":540,"high":540,"low":228,"close":327,"change":541,"percent_change":45,"volume":542,"transactions":543,"vwap":544},"2026-08-07",28.24,0.28,20871.0506,136,28.1466,{"date":546,"open":547,"high":526,"low":548,"close":549,"change":550,"percent_change":551,"volume":552,"transactions":553,"vwap":554},"2026-08-06",28,27.81,27.93,-0.07,-0.25,37772.0186,166,28.0137,{"date":556,"open":557,"high":558,"low":281,"close":547,"change":559,"percent_change":560,"volume":561,"transactions":562,"vwap":563},"2026-08-05",28.04,28.09,0.14,0.5,35864.97467,163,27.9969,{"date":565,"open":566,"high":567,"low":566,"close":568,"change":291,"percent_change":569,"volume":570,"transactions":571,"vwap":572},"2026-08-04",27.54,28.01,27.86,1.44,28724.2101,133,27.8394,{"date":574,"open":575,"high":576,"low":575,"close":577,"change":578,"percent_change":52,"volume":579,"transactions":580,"vwap":581},"2026-08-03",27.265,27.521,27.4633,0.1333,34238.1501,178,27.4169,{"date":583,"open":584,"high":585,"low":584,"close":586,"change":587,"percent_change":112,"volume":588,"transactions":562,"vwap":589},"2026-07-31",27.184349,27.3899,27.33,-0.0034,23584.5201,27.3104,{"date":591,"open":187,"high":592,"low":593,"close":594,"change":595,"percent_change":596,"volume":597,"transactions":598,"vwap":599},"2026-07-30",27.38,27.08,27.3334,0.6684,2.51,27294.2101,126,27.2729,{"date":601,"open":602,"high":603,"low":604,"close":605,"change":606,"percent_change":607,"volume":608,"transactions":609,"vwap":610},"2026-07-29",26.73,27,26.555,26.665,-0.155,-0.58,43530.2101,272,26.7286,{"date":612,"open":613,"high":614,"low":615,"close":616,"change":348,"percent_change":617,"volume":618,"transactions":619,"vwap":620},"2026-07-28",26.7,26.99,26.6,26.82,-0.67,26592.6065,139,26.8633,{"date":622,"open":623,"high":624,"low":625,"close":603,"change":626,"percent_change":264,"volume":627,"transactions":628,"vwap":629},"2026-07-27",26.98,27.17,26.88,0.045,59828.8055,205,27.0212,{"date":631,"open":632,"high":633,"low":634,"close":188,"change":635,"percent_change":636,"volume":637,"transactions":638,"vwap":639},"2026-07-24",27.11,27.2,26.8179,-0.0106,-0.04,37970.5771,176,26.9922,{"date":641,"open":642,"high":187,"low":643,"close":644,"change":645,"percent_change":646,"volume":647,"transactions":648,"vwap":649},"2026-07-23",27.03,26.91,26.9656,-0.3394,-1.24,46774.7751,169,26.9923,{"date":651,"open":652,"high":21,"low":653,"close":654,"change":655,"percent_change":656,"volume":657,"transactions":658,"vwap":659},"2026-07-22",27.28,27.2799,27.305,0.035,0.13,16013.1661,132,27.3051,{"date":661,"open":662,"high":663,"low":664,"close":665,"change":666,"percent_change":667,"volume":668,"transactions":323,"vwap":669},"2026-07-21",27.04,27.31,26.92,27.27,0.48,1.79,30812.7751,27.1514,{"date":671,"open":672,"high":664,"low":673,"close":674,"change":348,"percent_change":617,"volume":675,"transactions":676,"vwap":677},"2026-07-20",26.882405,26.72,26.79,23517.986071,171,26.8444,{"date":679,"open":680,"high":681,"low":682,"close":683,"change":684,"percent_change":685,"volume":686,"transactions":687,"vwap":688},"2026-07-17",26.68,27.07,26.63,26.97,-0.15,-0.55,60215.9451,302,26.9644,{"date":690,"open":691,"high":691,"low":692,"close":693,"change":694,"percent_change":695,"volume":696,"transactions":648,"vwap":697},"2026-07-16",27.24,26.96,27.12,-0.23,-0.84,27432.9451,27.0792,{"date":699,"open":700,"high":701,"low":702,"close":18,"change":703,"percent_change":704,"volume":705,"transactions":706,"vwap":707},"2026-07-15",27.3,27.48,27.1857,-0.06,-0.22,23016.384,196,27.3379,{"date":709,"open":710,"high":711,"low":712,"close":713,"change":152,"percent_change":714,"volume":715,"transactions":716,"vwap":717},"2026-07-14",27.37,27.46,27.285,27.41,1.29,89606.881,371,27.3987,{"date":719,"open":624,"high":633,"low":720,"close":721,"change":722,"percent_change":723,"volume":724,"transactions":658,"vwap":725},"2026-07-13",27.01,27.06,-0.47,-1.71,38689.2414,27.0657,{"date":727,"open":710,"high":728,"low":21,"close":197,"change":729,"percent_change":730,"volume":731,"transactions":9,"vwap":197},"2026-07-10",27.55,0.145,0.53,51100,{"date":733,"open":734,"high":735,"low":734,"close":736,"change":737,"percent_change":738,"volume":739,"transactions":9,"vwap":736},"2026-07-09",27.049999,27.44,27.385,0.175,0.64,52800,{"date":741,"open":742,"high":743,"low":744,"close":743,"change":745,"percent_change":746,"volume":747,"transactions":9,"vwap":743},"2026-07-08",27.059999,27.21,26.84,-0.09,-0.33,19000,{"date":749,"open":750,"high":750,"low":751,"close":700,"change":752,"percent_change":753,"volume":754,"transactions":9,"vwap":700},"2026-07-07",27.58,27.19,-0.381,-1.38,40400,{"date":756,"open":757,"high":758,"low":197,"close":759,"change":760,"percent_change":761,"volume":762,"transactions":9,"vwap":759},"2026-07-06",27.62,27.72,27.681,0.351,1.28,38500,{"date":764,"open":765,"high":765,"low":693,"close":586,"change":302,"percent_change":766,"volume":767,"transactions":9,"vwap":586},"2026-07-02",27.56,-0.36,17200,{"date":769,"open":770,"high":771,"low":770,"close":771,"change":772,"percent_change":431,"volume":773,"transactions":9,"vwap":771},"2026-07-01",27.030001,27.43,-0.055,20700,{"date":775,"open":712,"high":566,"low":712,"close":776,"change":777,"percent_change":458,"volume":778,"transactions":9,"vwap":776},"2026-06-30",27.485,0.165,89100,{"date":780,"open":734,"high":21,"low":692,"close":21,"change":422,"percent_change":210,"volume":781,"transactions":9,"vwap":21},"2026-06-29",12700,{"date":783,"open":771,"high":784,"low":785,"close":771,"change":786,"percent_change":787,"volume":788,"transactions":9,"vwap":771},"2026-06-26",27.64,27.42,-0.213,-0.77,19100,{"date":790,"open":791,"high":791,"low":757,"close":792,"change":793,"percent_change":441,"volume":794,"transactions":9,"vwap":792},"2026-06-25",27.83,27.643,0.283,12100,{"date":796,"open":797,"high":209,"low":798,"close":799,"change":422,"percent_change":210,"volume":773,"transactions":9,"vwap":799},"2026-06-24",27.405,27.286,27.36,{"date":801,"open":566,"high":207,"low":802,"close":802,"change":803,"percent_change":804,"volume":805,"transactions":9,"vwap":802},"2026-06-23",27.47,-0.76,-2.69,19600,{"date":807,"open":249,"high":418,"low":249,"close":328,"change":808,"percent_change":809,"volume":810,"transactions":9,"vwap":328},"2026-06-22",0.015,0.05,19800,{"date":812,"open":813,"high":502,"low":532,"close":814,"change":815,"percent_change":816,"volume":817,"transactions":9,"vwap":814},"2026-06-18",28.225,28.215,0.275,0.98,37500,{"date":819,"open":502,"high":820,"low":821,"close":281,"change":190,"percent_change":822,"volume":823,"transactions":9,"vwap":281},"2026-06-17",28.39,27.85,-0.29,40000,{"date":825,"open":826,"high":540,"low":547,"close":826,"change":745,"percent_change":827,"volume":828,"transactions":9,"vwap":826},"2026-06-16",28.02,-0.32,25500,{"date":830,"open":420,"high":420,"low":831,"close":526,"change":832,"percent_change":833,"volume":834,"transactions":9,"vwap":526},"2026-06-15",28.07,0.383,1.38,21200,{"date":836,"open":713,"high":837,"low":713,"close":838,"change":839,"percent_change":840,"volume":841,"transactions":9,"vwap":838},"2026-06-12",27.82,27.727,0.217,0.79,75900,{"date":843,"open":744,"high":844,"low":744,"close":845,"change":475,"percent_change":846,"volume":823,"transactions":9,"vwap":845},"2026-06-11",27.634,27.51,2.84,{"date":848,"open":770,"high":632,"low":849,"close":849,"change":827,"percent_change":850,"volume":851,"transactions":9,"vwap":849},"2026-06-10",26.75,-1.18,37900,{"date":853,"open":854,"high":855,"low":856,"close":681,"change":466,"percent_change":467,"volume":857,"transactions":9,"vwap":681},"2026-06-09",27.23,27.354,26.66,39600,{"date":859,"open":593,"high":187,"low":603,"close":734,"change":860,"percent_change":861,"volume":862,"transactions":9,"vwap":734},"2026-06-08",0.19,0.71,20400,{"date":864,"open":713,"high":735,"low":865,"close":866,"change":867,"percent_change":868,"volume":869,"transactions":9,"vwap":866},"2026-06-05",26.85,26.86,-1.05,-3.76,32100,{"date":871,"open":872,"high":873,"low":874,"close":875,"change":876,"percent_change":877,"volume":878,"transactions":9,"vwap":875},"2026-06-04",27.76,27.95,27.68,27.91,0.03,0.11,32400,{"date":880,"open":329,"high":329,"low":791,"close":881,"change":882,"percent_change":883,"volume":884,"transactions":9,"vwap":881},"2026-06-03",27.88,-0.28,-0.99,21000,{"date":886,"open":299,"high":402,"low":299,"close":402,"change":887,"percent_change":888,"volume":889,"transactions":9,"vwap":402},"2026-06-02",0.23,0.82,42300,{"date":891,"open":892,"high":227,"low":893,"close":549,"change":894,"percent_change":895,"volume":896,"transactions":9,"vwap":549},"2026-06-01",27.745,27.697,0.12,0.43,13500,{"date":898,"open":872,"high":873,"low":872,"close":548,"change":899,"percent_change":900,"volume":901,"transactions":9,"vwap":548},"2026-05-29",0.002,0.01,95400,{"date":903,"open":309,"high":881,"low":758,"close":904,"change":905,"percent_change":112,"volume":906,"transactions":9,"vwap":904},"2026-05-28",27.808,-0.002,21800,{"date":908,"open":909,"high":229,"low":910,"close":548,"change":636,"percent_change":515,"volume":911,"transactions":9,"vwap":548},"2026-05-27",27.795,27.661,30000,{"date":913,"open":914,"high":915,"low":914,"close":821,"change":916,"percent_change":917,"volume":918,"transactions":9,"vwap":821},"2026-05-26",27.61,27.889,0.51,1.87,19400,{"date":920,"open":18,"high":921,"low":922,"close":923,"change":421,"percent_change":422,"volume":924,"transactions":9,"vwap":923},"2026-05-22",27.45,27.26,27.34,16600,{"date":926,"open":927,"high":928,"low":927,"close":710,"change":656,"percent_change":666,"volume":929,"transactions":9,"vwap":710},"2026-05-21",26.93,27.435,35000,{"date":931,"open":932,"high":691,"low":933,"close":691,"change":895,"percent_change":934,"volume":935,"transactions":9,"vwap":691},"2026-05-20",26.835,26.795,1.6,28000,{"date":937,"open":673,"high":692,"low":673,"close":938,"change":939,"percent_change":940,"volume":941,"transactions":9,"vwap":938},"2026-05-19",26.81,-0.163,-0.6,32600,{"date":943,"open":770,"high":944,"low":945,"close":946,"change":947,"percent_change":948,"volume":949,"transactions":9,"vwap":946},"2026-05-18",27.040001,26.76,26.973,0.083,0.31,26600,{"date":951,"open":744,"high":623,"low":744,"close":952,"change":953,"percent_change":954,"volume":955,"transactions":9,"vwap":952},"2026-05-15",26.89,-0.59,-2.15,14000,{"date":957,"open":958,"high":197,"low":592,"close":701,"change":959,"percent_change":877,"volume":960,"transactions":9,"vwap":701},"2026-05-14",27.4,0.029,11500,{"date":962,"open":963,"high":209,"low":963,"close":964,"change":965,"percent_change":966,"volume":967,"transactions":9,"vwap":964},"2026-05-13",27.311,27.451,0.231,0.85,15800,{"date":969,"open":970,"high":691,"low":614,"close":971,"change":766,"percent_change":972,"volume":973,"transactions":9,"vwap":971},"2026-05-12",27.09,27.22,-1.31,30200,{"date":975,"open":308,"high":308,"low":976,"close":750,"change":655,"percent_change":656,"volume":977,"transactions":9,"vwap":750},"2026-05-11",27.502,23200,{"date":979,"open":209,"high":980,"low":981,"close":982,"change":983,"percent_change":984,"volume":985,"transactions":9,"vwap":982},"2026-05-08",27.59,27.465,27.545,0.295,1.08,18200,{"date":987,"open":988,"high":750,"low":691,"close":989,"change":990,"percent_change":972,"volume":991,"transactions":9,"vwap":989},"2026-05-07",27.481,27.25,-0.361,26300,{"date":993,"open":776,"high":994,"low":735,"close":994,"change":38,"percent_change":995,"volume":996,"transactions":9,"vwap":994},"2026-05-06",27.611,2.72,27200,{"date":998,"open":999,"high":1000,"low":1001,"close":1002,"change":1003,"percent_change":1004,"volume":1005,"transactions":9,"vwap":1002},"2026-05-05",26.8,26.95,26.766,26.881,0.321,1.21,18100,{"date":1007,"open":1008,"high":1008,"low":1009,"close":1010,"change":1011,"percent_change":451,"volume":1012,"transactions":9,"vwap":1010},"2026-05-04",26.83,26.47,26.56,-0.184,18700,{"date":1014,"open":1015,"high":683,"low":1016,"close":1016,"change":1017,"percent_change":900,"volume":1018,"transactions":9,"vwap":1016},"2026-05-01",26.815,26.744,0.004,109600,{"date":1020,"open":1021,"high":952,"low":1021,"close":1022,"change":666,"percent_change":1023,"volume":1024,"transactions":9,"vwap":1022},"2026-04-30",26.3,26.74,1.83,39800,{"date":1026,"open":1021,"high":1027,"low":1028,"close":1029,"change":190,"percent_change":1030,"volume":1031,"transactions":9,"vwap":1029},"2026-04-29",26.34,26.14,26.26,-0.3,60300,{"date":1033,"open":1034,"high":1035,"low":1036,"close":1027,"change":684,"percent_change":283,"volume":1037,"transactions":9,"vwap":1027},"2026-04-28",26.42,26.46,26.331,45000,{"date":1039,"open":1040,"high":856,"low":1040,"close":1041,"change":1042,"percent_change":827,"volume":1043,"transactions":9,"vwap":1041},"2026-04-27",26.45,26.49,-0.086,19700,{"date":1045,"open":1040,"high":1046,"low":1034,"close":1047,"change":1048,"percent_change":1049,"volume":1050,"transactions":9,"vwap":1047},"2026-04-24",26.62,26.576,0.222,0.84,28700,{"date":1052,"open":1053,"high":615,"low":1054,"close":1055,"change":1056,"percent_change":321,"volume":1057,"transactions":9,"vwap":1055},"2026-04-23",26.496,26.23,26.354,-0.286,31100,{"date":1059,"open":1041,"high":856,"low":1041,"close":1060,"change":521,"percent_change":1061,"volume":1062,"transactions":9,"vwap":1060},"2026-04-22",26.64,0.83,29000,{"date":1064,"open":1065,"high":616,"low":1066,"close":1034,"change":1067,"percent_change":1068,"volume":1069,"transactions":9,"vwap":1034},"2026-04-21",26.785,26.35,-0.43,-1.6,25600,{"date":1071,"open":1072,"high":643,"low":1072,"close":865,"change":1073,"percent_change":953,"volume":1074,"transactions":9,"vwap":865},"2026-04-20",26.67,-0.16,22300,{"date":1076,"open":674,"high":633,"low":674,"close":720,"change":152,"percent_change":1077,"volume":1078,"transactions":9,"vwap":720},"2026-04-17",1.31,22600,{"date":1080,"open":1022,"high":1022,"low":1081,"close":856,"change":1082,"percent_change":494,"volume":1083,"transactions":9,"vwap":856},"2026-04-16",26.57,0.052,27000,{"date":1085,"open":1086,"high":856,"low":1087,"close":1088,"change":1089,"percent_change":431,"volume":1090,"transactions":9,"vwap":1088},"2026-04-15",26.585,26.53,26.608,-0.052,61200,{"date":1092,"open":1035,"high":849,"low":1035,"close":856,"change":1093,"percent_change":816,"volume":1094,"transactions":9,"vwap":856},"2026-04-14",0.26,52100,{"date":1096,"open":1097,"high":1098,"low":1099,"close":1098,"change":1100,"percent_change":1101,"volume":906,"transactions":9,"vwap":1098},"2026-04-13",26,26.4,25.95,0.18,0.69,{"date":1103,"open":1104,"high":1105,"low":1106,"close":1107,"change":1108,"percent_change":1109,"volume":1110,"transactions":9,"vwap":1107},"2026-04-10",26.235,26.32,26.104,26.22,0.04,0.15,13400,{"date":1112,"open":1097,"high":1027,"low":1113,"close":1114,"change":1115,"percent_change":1116,"volume":1117,"transactions":9,"vwap":1114},"2026-04-09",25.86,26.18,0.09,0.34,37000,{"date":1119,"open":1120,"high":1121,"low":1122,"close":1123,"change":1124,"percent_change":1125,"volume":960,"transactions":9,"vwap":1123},"2026-04-08",26.12,26.28,25.92,26.09,1.018,4.06,{"date":1127,"open":1128,"high":1129,"low":1130,"close":1129,"change":1131,"percent_change":422,"volume":1132,"transactions":9,"vwap":1129},"2026-04-07",24.88,25.072001,24.73,-0.028,23100,{"date":1134,"open":1135,"high":1136,"low":1137,"close":1138,"change":494,"percent_change":1139,"volume":1140,"transactions":9,"vwap":1138},"2026-04-06",25.02,25.13,24.94,25.1,0.8,33500,{"date":1142,"open":1143,"high":1144,"low":1143,"close":1145,"change":746,"percent_change":972,"volume":834,"transactions":9,"vwap":1145},"2026-04-02",24.706,24.95,24.9,{"date":1147,"open":1148,"high":1149,"low":1148,"close":1150,"change":1151,"percent_change":1152,"volume":857,"transactions":9,"vwap":1150},"2026-04-01",24.84,25.263,25.23,0.56,2.27,{"date":1154,"open":1155,"high":1156,"low":1157,"close":1158,"change":888,"percent_change":1159,"volume":1160,"transactions":9,"vwap":1158},"2026-03-31",24.175,24.75,24.16,24.67,3.44,104900,{"date":1162,"open":1163,"high":1164,"low":1165,"close":1166,"change":1167,"percent_change":1168,"volume":1169,"transactions":9,"vwap":1166},"2026-03-30",23.94,24.1,23.76,23.85,-0.44,-1.81,27500,{"date":1171,"open":1172,"high":1173,"low":1174,"close":1175,"change":1176,"percent_change":1177,"volume":1178,"transactions":9,"vwap":1175},"2026-03-27",24.48,24.51,24.18,24.29,-0.19,-0.78,33600,{"date":1180,"open":1181,"high":1182,"low":1183,"close":1172,"change":357,"percent_change":1184,"volume":1185,"transactions":9,"vwap":1172},"2026-03-26",24.82,24.861,24.44,-1.92,24200,{"date":1187,"open":1128,"high":1188,"low":1128,"close":1189,"change":541,"percent_change":117,"volume":1190,"transactions":9,"vwap":1189},"2026-03-25",25.12,24.96,15500,{"date":1192,"open":1193,"high":1194,"low":1195,"close":1196,"change":302,"percent_change":210,"volume":1197,"transactions":9,"vwap":1196},"2026-03-24",24.59,24.79,24.435,24.68,28400,{"date":1199,"open":1200,"high":1201,"low":1200,"close":1202,"change":916,"percent_change":1203,"volume":1204,"transactions":9,"vwap":1202},"2026-03-23",24.5,25.030001,24.78,2.1,26700,{"date":1206,"open":1207,"high":1208,"low":1209,"close":1210,"change":1211,"percent_change":1212,"volume":1213,"transactions":9,"vwap":1210},"2026-03-20",24.65,24.667,24.19,24.27,-0.745,-2.98,20600,{"date":1215,"open":1216,"high":1217,"low":1216,"close":1218,"change":772,"percent_change":704,"volume":1219,"transactions":9,"vwap":1218},"2026-03-19",24.619,25.15,25.014999,53700,{"date":1221,"open":1222,"high":1222,"low":1223,"close":1224,"change":1225,"percent_change":1226,"volume":1227,"transactions":9,"vwap":1224},"2026-03-18",25.49,25.040001,25.07,-0.38,-1.49,21900,{"date":1229,"open":1230,"high":1231,"low":1230,"close":1232,"change":559,"percent_change":1233,"volume":1234,"transactions":9,"vwap":1232},"2026-03-17",25.31,25.64,25.45,0.55,34300,{"date":1236,"open":1237,"high":1238,"low":1237,"close":1230,"change":1151,"percent_change":1239,"volume":1240,"transactions":9,"vwap":1230},"2026-03-16",25.17,25.37,2.26,65900,{"date":1242,"open":1243,"high":1136,"low":1244,"close":1156,"change":827,"percent_change":1245,"volume":1062,"transactions":9,"vwap":1156},"2026-03-13",24.93,24.739,-1.28,{"date":1247,"open":1248,"high":1249,"low":1250,"close":1224,"change":1251,"percent_change":1252,"volume":1253,"transactions":9,"vwap":1224},"2026-03-12",25.16,25.22,24.977,-0.45,-1.76,23700,{"date":1255,"open":1222,"high":1256,"low":1257,"close":1256,"change":112,"percent_change":636,"volume":1234,"transactions":9,"vwap":1256},"2026-03-11",25.52,25.355,{"date":1259,"open":1260,"high":1261,"low":1262,"close":1263,"change":1264,"percent_change":1265,"volume":1266,"transactions":9,"vwap":1263},"2026-03-10",25.494,25.845,25.445,25.53,0.1,0.39,28200,{"date":1268,"open":1269,"high":1270,"low":1271,"close":1270,"change":1116,"percent_change":1272,"volume":1273,"transactions":9,"vwap":1270},"2026-03-09",24.765,25.43,24.625,1.36,21500,{"date":1275,"open":1223,"high":1276,"low":1223,"close":1277,"change":1225,"percent_change":1226,"volume":1278,"transactions":9,"vwap":1277},"2026-03-06",25.29,25.09,17000,{"date":1280,"open":1231,"high":1281,"low":1282,"close":1283,"change":1225,"percent_change":1284,"volume":1285,"transactions":9,"vwap":1283},"2026-03-05",25.67,25.18,25.47,-1.47,43800,{"date":1287,"open":1288,"high":1099,"low":1289,"close":1288,"change":559,"percent_change":1290,"volume":1291,"transactions":9,"vwap":1288},"2026-03-04",25.85,25.68,0.54,28500,{"date":1293,"open":1281,"high":1294,"low":1295,"close":1296,"change":1297,"percent_change":1298,"volume":1299,"transactions":9,"vwap":1296},"2026-03-03",25.851,25.125,25.71,-0.958,-3.59,66600,{"date":1301,"open":1302,"high":945,"low":1303,"close":1304,"change":1305,"percent_change":1306,"volume":762,"transactions":9,"vwap":1304},"2026-03-02",26.625,26.546,26.668,-0.462,-1.7,{"date":1308,"open":593,"high":1309,"low":593,"close":1310,"change":190,"percent_change":822,"volume":1311,"transactions":9,"vwap":1310},"2026-02-27",27.205,27.13,37700,{"date":1313,"open":632,"high":743,"low":944,"close":743,"change":550,"percent_change":1314,"volume":884,"transactions":9,"vwap":743},"2026-02-26",-0.26,{"date":1316,"open":1317,"high":663,"low":1317,"close":652,"change":1093,"percent_change":331,"volume":1318,"transactions":9,"vwap":652},"2026-02-25",27.1,40100,{"date":1320,"open":616,"high":743,"low":616,"close":1321,"change":887,"percent_change":1322,"volume":1323,"transactions":9,"vwap":1321},"2026-02-24",27.02,0.86,47400,{"date":1325,"open":720,"high":238,"low":1326,"close":674,"change":766,"percent_change":1327,"volume":1328,"transactions":9,"vwap":674},"2026-02-23",26.779,-1.33,283100,{"date":1330,"open":613,"high":1331,"low":1332,"close":1331,"change":1233,"percent_change":1333,"volume":1334,"transactions":9,"vwap":1331},"2026-02-20",27.15,26.69,2.07,550400,{"date":1336,"open":1337,"high":1060,"low":1337,"close":615,"change":422,"percent_change":1338,"volume":1339,"transactions":9,"vwap":615},"2026-02-19",26.515,-0.41,14400,{"date":1341,"open":1342,"high":1343,"low":1342,"close":1344,"change":1109,"percent_change":1151,"volume":805,"transactions":9,"vwap":1344},"2026-02-18",26.55,26.842,26.71,{"date":1346,"open":1009,"high":615,"low":1347,"close":1010,"change":1348,"percent_change":1348,"volume":1074,"transactions":9,"vwap":1010},"2026-02-17",26.29,0,{"date":1350,"open":1351,"high":1352,"low":1351,"close":1010,"change":703,"percent_change":694,"volume":1353,"transactions":9,"vwap":1010},"2026-02-13",26.25,26.65,27400,{"date":1355,"open":866,"high":625,"low":1356,"close":1046,"change":704,"percent_change":242,"volume":1357,"transactions":9,"vwap":1046},"2026-02-12",26.51,134100,{"date":1359,"open":849,"high":625,"low":615,"close":744,"change":1360,"percent_change":1361,"volume":1362,"transactions":9,"vwap":744},"2026-02-11",0.29,1.09,53000,{"date":1364,"open":1365,"high":1332,"low":1342,"close":1342,"change":626,"percent_change":264,"volume":1366,"transactions":9,"vwap":1342},"2026-02-10",26.655,16900,{"date":1368,"open":1021,"high":1342,"low":1021,"close":1369,"change":1370,"percent_change":1371,"volume":1372,"transactions":9,"vwap":1369},"2026-02-09",26.505,0.393,1.51,35400,{"date":1374,"open":1375,"high":1120,"low":1375,"close":1376,"change":1377,"percent_change":1378,"volume":1379,"transactions":9,"vwap":1376},"2026-02-06",25.93,26.112,0.507,1.98,39000,{"date":1381,"open":1296,"high":1382,"low":1383,"close":1384,"change":1385,"percent_change":1386,"volume":1387,"transactions":9,"vwap":1384},"2026-02-05",25.745,25.59,25.605,-0.316,-1.22,82400,{"date":1389,"open":1390,"high":1391,"low":1392,"close":1393,"change":1394,"percent_change":1030,"volume":1395,"transactions":9,"vwap":1393},"2026-02-04",26.049999,26.105,25.84,25.921,-0.079,20200,{"date":1397,"open":1398,"high":1097,"low":1398,"close":1097,"change":656,"percent_change":560,"volume":1399,"transactions":9,"vwap":1097},"2026-02-03",25.77,37600,{"date":1401,"open":1402,"high":1403,"low":1404,"close":1403,"change":860,"percent_change":159,"volume":1405,"transactions":9,"vwap":1403},"2026-02-02",25.78,25.87,25.76,23500,{"date":1407,"open":1097,"high":1097,"low":1289,"close":1289,"change":1408,"percent_change":1409,"volume":1291,"transactions":9,"vwap":1289},"2026-01-30",-0.427,-1.64,{"date":1411,"open":1412,"high":1412,"low":1122,"close":1413,"change":1414,"percent_change":1415,"volume":1416,"transactions":9,"vwap":1413},"2026-01-29",26.175,26.107,0.087,0.33,16400,{"date":1418,"open":1419,"high":1123,"low":1420,"close":1419,"change":1421,"percent_change":1422,"volume":1423,"transactions":9,"vwap":1419},"2026-01-28",26.02,25.97,-0.17,-0.65,20000,{"date":1425,"open":1426,"high":1427,"low":1426,"close":1428,"change":1429,"percent_change":1430,"volume":929,"transactions":9,"vwap":1428},"2026-01-27",25.991,26.21,26.19,0.42,1.63,{"date":1432,"open":1433,"high":1434,"low":1398,"close":1398,"change":559,"percent_change":1233,"volume":985,"transactions":9,"vwap":1398},"2026-01-26",25.771,25.863,{"date":1436,"open":1437,"high":1438,"low":1437,"close":1439,"change":1115,"percent_change":152,"volume":1440,"transactions":9,"vwap":1439},"2026-01-23",25.454,25.7,25.63,26500,{"date":1442,"open":1443,"high":1444,"low":1445,"close":1446,"change":1093,"percent_change":441,"volume":1447,"transactions":9,"vwap":1446},"2026-01-22",25.483,25.57,25.465,25.54,22000,{"date":1449,"open":1450,"high":1451,"low":1450,"close":1452,"change":494,"percent_change":1139,"volume":1453,"transactions":9,"vwap":1452},"2026-01-21",25.155,25.328,25.28,34400,{"date":1455,"open":1456,"high":1457,"low":1456,"close":1458,"change":1030,"percent_change":850,"volume":1459,"transactions":9,"vwap":1458},"2026-01-20",24.97,25.26,25.08,26200,{"date":1461,"open":1462,"high":1463,"low":1464,"close":1465,"change":809,"percent_change":494,"volume":1466,"transactions":9,"vwap":1465},"2026-01-16",25.365,25.41,25.33,25.38,13800,{"date":1468,"open":1469,"high":1232,"low":1464,"close":1464,"change":505,"percent_change":190,"volume":1466,"transactions":9,"vwap":1464},"2026-01-15",25.363,{"date":1471,"open":1230,"high":1472,"low":1473,"close":1472,"change":1115,"percent_change":1474,"volume":1475,"transactions":9,"vwap":1472},"2026-01-14",25.35,25.262,0.36,13100,{"date":1477,"open":1457,"high":1478,"low":1479,"close":1457,"change":421,"percent_change":1480,"volume":1481,"transactions":9,"vwap":1457},"2026-01-13",25.268,25.24,-0.12,56200,{"date":1483,"open":1224,"high":1465,"low":1224,"close":1276,"change":887,"percent_change":1484,"volume":1485,"transactions":9,"vwap":1276},"2026-01-12",0.92,22200,{"date":1487,"open":1488,"high":1489,"low":1488,"close":1490,"change":1100,"percent_change":1491,"volume":1395,"transactions":9,"vwap":1490},"2026-01-09",24.98,25.14,25.059999,0.72,{"date":1493,"open":1494,"high":1189,"low":1494,"close":1128,"change":112,"percent_change":636,"volume":1219,"transactions":9,"vwap":1128},"2026-01-08",24.7,{"date":1496,"open":1497,"high":1224,"low":1498,"close":1498,"change":1421,"percent_change":1499,"volume":1500,"transactions":9,"vwap":1498},"2026-01-07",24.91,24.89,-0.68,58500,{"date":1502,"open":1503,"high":1458,"low":1504,"close":1490,"change":656,"percent_change":1505,"volume":1506,"transactions":9,"vwap":1490},"2026-01-06",25.035,24.99,0.52,76700,{"date":1508,"open":1509,"high":1488,"low":1509,"close":1243,"change":1115,"percent_change":1474,"volume":1510,"transactions":9,"vwap":1243},"2026-01-05",24.62,24400,{"date":1512,"open":1513,"high":1148,"low":1514,"close":1148,"change":916,"percent_change":1203,"volume":747,"transactions":9,"vwap":1148},"2026-01-02",24.591,24.56,{"date":1516,"open":1517,"high":1518,"low":1517,"close":1519,"change":1520,"percent_change":451,"volume":1521,"transactions":9,"vwap":1519},"2025-12-31",24.3,24.45,24.33,-0.168,88100,{"date":1523,"open":1200,"high":1524,"low":1518,"close":1525,"change":1526,"percent_change":1527,"volume":1528,"transactions":9,"vwap":1525},"2025-12-30",24.585,24.498,-0.247,-1,24000,{"date":1530,"open":1494,"high":1156,"low":1207,"close":1531,"change":1532,"percent_change":1533,"volume":1012,"transactions":9,"vwap":1531},"2025-12-29",24.745,-0.085,-0.34,{"date":1535,"open":1202,"high":1536,"low":1537,"close":1536,"change":1538,"percent_change":916,"volume":1539,"transactions":9,"vwap":1536},"2025-12-26",24.83,24.69,0.125,15600,{"date":1541,"open":1542,"high":1156,"low":1158,"close":1543,"change":808,"percent_change":107,"volume":1544,"transactions":9,"vwap":1543},"2025-12-24",24.693,24.705,15300,{"date":1546,"open":1547,"high":1548,"low":1549,"close":1537,"change":729,"percent_change":1550,"volume":1551,"transactions":9,"vwap":1537},"2025-12-23",24.642,24.704,24.6,0.59,33800,{"date":1553,"open":1554,"high":1193,"low":1554,"close":1555,"change":1556,"percent_change":666,"volume":1557,"transactions":9,"vwap":1555},"2025-12-22",24.475,24.545,0.118,44400,{"date":1559,"open":1560,"high":1561,"low":1562,"close":1563,"change":1564,"percent_change":367,"volume":1544,"transactions":9,"vwap":1563},"2025-12-19",24.405,24.481,24.37,24.427,0.139,{"date":1566,"open":1567,"high":1568,"low":1569,"close":1570,"change":1571,"percent_change":159,"volume":1572,"transactions":9,"vwap":1570},"2025-12-18",24.271,24.38,24.26,24.288,0.178,46200,{"date":1574,"open":1575,"high":1576,"low":1577,"close":1578,"change":684,"percent_change":1579,"volume":1580,"transactions":9,"vwap":1578},"2025-12-17",24.251,24.254,24.049999,24.11,-0.62,71100,{"date":1582,"open":1583,"high":1583,"low":1584,"close":1569,"change":1585,"percent_change":1586,"volume":817,"transactions":9,"vwap":1569},"2025-12-16",24.41,24.12,-0.05,-0.21,{"date":1588,"open":1589,"high":1590,"low":1591,"close":1591,"change":876,"percent_change":894,"volume":1050,"transactions":9,"vwap":1591},"2025-12-15",24.35,24.381,24.31,{"date":1593,"open":1594,"high":1594,"low":1595,"close":1596,"change":550,"percent_change":822,"volume":1416,"transactions":9,"vwap":1596},"2025-12-12",24.34,24.17,24.28,{"date":1598,"open":1599,"high":1600,"low":1601,"close":1589,"change":1348,"percent_change":1348,"volume":1602,"transactions":9,"vwap":1589},"2025-12-11",24.42,24.465,24.305,68300,{"date":1604,"open":1605,"high":1568,"low":1606,"close":1589,"change":887,"percent_change":1607,"volume":1608,"transactions":9,"vwap":1589},"2025-12-10",24.135,24.114,0.95,42200,{"date":1610,"open":1611,"high":1612,"low":1613,"close":1584,"change":505,"percent_change":190,"volume":1311,"transactions":9,"vwap":1584},"2025-12-09",24.115,24.15,24.08,{"date":1615,"open":1596,"high":1596,"low":1613,"close":1616,"change":1348,"percent_change":1348,"volume":1617,"transactions":9,"vwap":1616},"2025-12-08",24.14,33400,{"date":1619,"open":1620,"high":1621,"low":1622,"close":1616,"change":421,"percent_change":1480,"volume":1623,"transactions":9,"vwap":1616},"2025-12-05",24.246,24.253,24.137,458400,{"date":1625,"open":1612,"high":1595,"low":1578,"close":1595,"change":467,"percent_change":1360,"volume":1626,"transactions":9,"vwap":1595},"2025-12-04",23800,{"date":1628,"open":1629,"high":1164,"low":1630,"close":1164,"change":1115,"percent_change":1631,"volume":1632,"transactions":9,"vwap":1164},"2025-12-03",24.02,23.955,0.37,26400,{"date":1634,"open":1635,"high":1636,"low":1637,"close":1636,"change":1108,"percent_change":264,"volume":1062,"transactions":9,"vwap":1636},"2025-12-02",23.945,24.01,23.9,{"date":1639,"open":1640,"high":1629,"low":1641,"close":1642,"change":550,"percent_change":822,"volume":1643,"transactions":9,"vwap":1642},"2025-12-01",23.98,23.96,23.97,27100,{"date":1645,"open":1646,"high":1646,"low":1647,"close":1648,"change":1649,"percent_change":1650,"volume":1651,"transactions":9,"vwap":1648},"2025-11-28",24.059999,23.911,24.040001,0.16,0.67,5700,{"date":1653,"open":1654,"high":1641,"low":1655,"close":1654,"change":1093,"percent_change":1656,"volume":1632,"transactions":9,"vwap":1654},"2025-11-26",23.88,23.77,1.1,{"date":1658,"open":1659,"high":1660,"low":1661,"close":1662,"change":559,"percent_change":458,"volume":1663,"transactions":9,"vwap":1662},"2025-11-25",23.55,23.69,23.51,23.62,47900,{"date":1665,"open":1666,"high":1667,"low":1666,"close":1668,"change":559,"percent_change":458,"volume":1669,"transactions":9,"vwap":1668},"2025-11-24",23.316,23.499,23.48,55900,{"date":1671,"open":1672,"high":1673,"low":1674,"close":1675,"change":1100,"percent_change":132,"volume":1676,"transactions":9,"vwap":1675},"2025-11-21",23.3,23.42,23.11,23.34,40200,{"date":1678,"open":1661,"high":1679,"low":1680,"close":1681,"change":822,"percent_change":646,"volume":1062,"transactions":9,"vwap":1681},"2025-11-20",23.59,23.14,23.16,{"date":1683,"open":1684,"high":1685,"low":1686,"close":1687,"change":703,"percent_change":1314,"volume":1688,"transactions":9,"vwap":1687},"2025-11-19",23.4,23.5,23.36,23.45,41100,{"date":1690,"open":1691,"high":1692,"low":1691,"close":1661,"change":1421,"percent_change":1693,"volume":1694,"transactions":9,"vwap":1661},"2025-11-18",23.33,23.61,-0.72,39500,{"date":1696,"open":1697,"high":1698,"low":1699,"close":1699,"change":746,"percent_change":1700,"volume":1701,"transactions":9,"vwap":1699},"2025-11-17",23.856,23.978,23.68,-1.37,38800,{"date":1703,"open":1704,"high":1629,"low":1704,"close":1636,"change":1348,"percent_change":1348,"volume":754,"transactions":9,"vwap":1636},"2025-11-14",23.83,{"date":1706,"open":1707,"high":1175,"low":1636,"close":1636,"change":1314,"percent_change":321,"volume":1050,"transactions":9,"vwap":1636},"2025-11-13",24.13,{"date":1709,"open":1175,"high":1710,"low":1711,"close":1210,"change":1115,"percent_change":1631,"volume":1712,"transactions":9,"vwap":1210},"2025-11-12",24.32,24.23,38400,{"date":1714,"open":1715,"high":1716,"low":1715,"close":1174,"change":467,"percent_change":1360,"volume":1717,"transactions":9,"vwap":1174},"2025-11-11",24.030001,24.25,35300,{"date":1719,"open":1642,"high":1578,"low":1637,"close":1578,"change":541,"percent_change":1720,"volume":1721,"transactions":9,"vwap":1578},"2025-11-10",1.17,29900,{"date":1723,"open":1679,"high":1704,"low":1724,"close":1704,"change":809,"percent_change":1725,"volume":911,"transactions":9,"vwap":1704},"2025-11-07",23.57,0.21,{"date":1727,"open":1728,"high":1729,"low":1730,"close":1728,"change":112,"percent_change":636,"volume":1731,"transactions":9,"vwap":1728},"2025-11-06",23.78,23.832,23.688,24600,{"date":1733,"open":1734,"high":1735,"low":1736,"close":1737,"change":877,"percent_change":386,"volume":1353,"transactions":9,"vwap":1737},"2025-11-05",23.64,23.84,23.632,23.79,{"date":1739,"open":1740,"high":1741,"low":1740,"close":1699,"change":882,"percent_change":1742,"volume":1743,"transactions":9,"vwap":1699},"2025-11-04",23.53,23.8,-1.17,25000,{"date":1745,"open":1641,"high":1636,"low":1746,"close":1641,"change":900,"percent_change":1108,"volume":1643,"transactions":9,"vwap":1641},"2025-11-03",23.812,{"date":1748,"open":1704,"high":1641,"low":1704,"close":1749,"change":1750,"percent_change":431,"volume":1291,"transactions":9,"vwap":1749},"2025-10-31",23.95,-0.049,{"date":1752,"open":1753,"high":1646,"low":1753,"close":1754,"change":1755,"percent_change":607,"volume":1005,"transactions":9,"vwap":1754},"2025-10-30",23.971,23.999,-0.141,{"date":1757,"open":1758,"high":1569,"low":1759,"close":1616,"change":190,"percent_change":746,"volume":1760,"transactions":9,"vwap":1616},"2025-10-29",24.22,24,19300,{"date":1762,"open":1569,"high":1569,"low":1584,"close":1758,"change":467,"percent_change":1360,"volume":1763,"transactions":9,"vwap":1758},"2025-10-28",42900,{"date":1765,"open":1766,"high":1711,"low":1766,"close":1612,"change":1264,"percent_change":1429,"volume":805,"transactions":9,"vwap":1612},"2025-10-27",24.07,{"date":1768,"open":1577,"high":1766,"low":1640,"close":1577,"change":809,"percent_change":1725,"volume":1769,"transactions":9,"vwap":1577},"2025-10-24",37300,{"date":1771,"open":1636,"high":1772,"low":1773,"close":1759,"change":264,"percent_change":861,"volume":1743,"transactions":9,"vwap":1759},"2025-10-23",24.021999,23.851,{"date":1775,"open":1654,"high":1776,"low":1777,"close":1704,"change":636,"percent_change":1421,"volume":1778,"transactions":9,"vwap":1704},"2025-10-22",23.91,23.71,36700,{"date":1780,"open":1655,"high":1642,"low":1655,"close":1781,"change":684,"percent_change":1579,"volume":1782,"transactions":9,"vwap":1781},"2025-10-21",23.87,48600,{"date":1784,"open":1785,"high":1629,"low":1785,"close":1629,"change":127,"percent_change":1786,"volume":1787,"transactions":9,"vwap":1629},"2025-10-20",23.89,1.69,29100,{"date":1789,"open":1692,"high":1777,"low":1790,"close":1662,"change":1480,"percent_change":1791,"volume":1792,"transactions":9,"vwap":1662},"2025-10-17",23.491,-0.51,31000,{"date":1794,"open":1795,"high":1735,"low":1699,"close":1796,"change":900,"percent_change":1108,"volume":1797,"transactions":9,"vwap":1796},"2025-10-16",23.75,23.74,47800,{"date":1799,"open":1777,"high":1800,"low":1801,"close":1800,"change":1649,"percent_change":1802,"volume":1803,"transactions":9,"vwap":1800},"2025-10-15",23.73,23.58,0.68,41000,{"date":1805,"open":1675,"high":1692,"low":1806,"close":1724,"change":1807,"percent_change":159,"volume":985,"transactions":9,"vwap":1724},"2025-10-14",23.326,0.174,{"date":1809,"open":1810,"high":1811,"low":1810,"close":1812,"change":1813,"percent_change":1814,"volume":1815,"transactions":9,"vwap":1812},"2025-10-13",23.295,23.441,23.396,0.206,0.89,24500,{"date":1817,"open":1818,"high":1819,"low":26,"close":1820,"change":1821,"percent_change":1822,"volume":1823,"transactions":9,"vwap":1820},"2025-10-10",23.66,23.689,23.19,-0.5,-2.11,33200,{"date":1825,"open":1166,"high":1166,"low":1826,"close":1660,"change":551,"percent_change":1827,"volume":1828,"transactions":9,"vwap":1660},"2025-10-09",23.65,-1.04,53200,{"date":1830,"open":1831,"high":1163,"low":1832,"close":1163,"change":1264,"percent_change":1429,"volume":1833,"transactions":9,"vwap":1163},"2025-10-08",23.889,23.82,106200,{"date":1835,"open":1836,"high":1163,"low":1837,"close":1735,"change":1480,"percent_change":1821,"volume":1838,"transactions":9,"vwap":1735},"2025-10-07",23.93,23.794,43300,{"date":1840,"open":1841,"high":1842,"low":1841,"close":1641,"change":505,"percent_change":190,"volume":1843,"transactions":9,"vwap":1641},"2025-10-06",23.67,24.09,68600,{"date":1845,"open":1846,"high":1648,"low":1654,"close":1640,"change":1649,"percent_change":1650,"volume":1024,"transactions":9,"vwap":1640},"2025-10-03",23.906,{"date":1848,"open":1737,"high":1166,"low":1777,"close":1832,"change":107,"percent_change":122,"volume":754,"transactions":9,"vwap":1832},"2025-10-02",{"date":1850,"open":1851,"high":1655,"low":1818,"close":1165,"change":1725,"percent_change":1814,"volume":1852,"transactions":9,"vwap":1165},"2025-10-01",23.72,24700,{"date":1854,"open":1855,"high":1856,"low":1857,"close":1659,"change":107,"percent_change":1093,"volume":1858,"transactions":9,"vwap":1659},"2025-09-30",23.52,23.649,23.461,89300,{"date":1860,"open":1861,"high":1685,"low":1684,"close":1862,"change":1480,"percent_change":1791,"volume":1863,"transactions":9,"vwap":1862},"2025-09-29",23.43,23.49,20500,{"date":1865,"open":1866,"high":1826,"low":1867,"close":1692,"change":1108,"percent_change":264,"volume":1868,"transactions":9,"vwap":1692},"2025-09-26",23.6,23.54,31500,{"date":1870,"open":1871,"high":1872,"low":1873,"close":1724,"change":1421,"percent_change":1693,"volume":1874,"transactions":9,"vwap":1724},"2025-09-25",23.556,23.586,23.451,77800,{"date":1876,"open":1841,"high":1832,"low":1877,"close":1796,"change":190,"percent_change":1533,"volume":1878,"transactions":9,"vwap":1796},"2025-09-24",23.656,30700,{"date":1880,"open":1881,"high":1776,"low":1882,"close":1832,"change":1883,"percent_change":190,"volume":1884,"transactions":9,"vwap":1832},"2025-09-23",23.86,23.769,-0.018,39400,{"date":1886,"open":1887,"high":1881,"low":1699,"close":1888,"change":1889,"percent_change":386,"volume":747,"transactions":9,"vwap":1888},"2025-09-22",23.699,23.838,0.108,{"date":1891,"open":1892,"high":1892,"low":1893,"close":1800,"change":703,"percent_change":551,"volume":1894,"transactions":9,"vwap":1800},"2025-09-19",23.81,23.7,23000,{"date":1896,"open":1699,"high":1897,"low":1699,"close":1737,"change":1585,"percent_change":1586,"volume":1898,"transactions":9,"vwap":1737},"2025-09-18",23.92,52600,{"date":1900,"open":1832,"high":1766,"low":1655,"close":1735,"change":112,"percent_change":636,"volume":1901,"transactions":9,"vwap":1735},"2025-09-17",34200,{"date":1903,"open":1741,"high":1654,"low":1165,"close":1166,"change":900,"percent_change":1108,"volume":1904,"transactions":9,"vwap":1166},"2025-09-16",35800,{"date":1906,"open":1741,"high":1881,"low":1907,"close":1735,"change":521,"percent_change":1908,"volume":1197,"transactions":9,"vwap":1735},"2025-09-15",23.722,0.93,{"date":1910,"open":1826,"high":1893,"low":1866,"close":1662,"change":1911,"percent_change":1225,"volume":1510,"transactions":9,"vwap":1662},"2025-09-12",-0.089,{"date":1913,"open":1914,"high":1795,"low":1692,"close":1915,"change":1916,"percent_change":1917,"volume":1197,"transactions":9,"vwap":1915},"2025-09-11",23.665,23.709,0.269,1.15,{"date":1919,"open":1686,"high":1659,"low":1686,"close":1920,"change":505,"percent_change":745,"volume":1921,"transactions":9,"vwap":1920},"2025-09-10",23.44,39900,{"date":1923,"open":1861,"high":1924,"low":1925,"close":1924,"change":703,"percent_change":1314,"volume":1339,"transactions":9,"vwap":1924},"2025-09-09",23.46,23.39,{"date":1927,"open":1740,"high":1740,"low":1672,"close":1855,"change":1928,"percent_change":441,"volume":1197,"transactions":9,"vwap":1855},"2025-09-08",0.24,{"date":1930,"open":1931,"high":1931,"low":1932,"close":1933,"change":541,"percent_change":1934,"volume":1935,"transactions":9,"vwap":1933},"2025-09-05",23.41,23.165,23.28,1.22,36500,{"date":1937,"open":1938,"high":1939,"low":1940,"close":1941,"change":107,"percent_change":1093,"volume":1942,"transactions":9,"vwap":1941},"2025-09-04",22.976,23.063,22.919,23,38100,{"date":1944,"open":1945,"high":1946,"low":1947,"close":1945,"change":1948,"percent_change":152,"volume":1949,"transactions":9,"vwap":1945},"2025-09-03",22.94,22.969,22.85,0.08,48400,{"date":1951,"open":1952,"high":1953,"low":1954,"close":1955,"change":1956,"percent_change":1957,"volume":1958,"transactions":9,"vwap":1955},"2025-09-02",22.92,22.93,22.83,22.86,-0.208,-0.9,18400,{"date":1960,"open":1961,"high":1962,"low":1963,"close":1964,"change":1965,"percent_change":283,"volume":1966,"transactions":9,"vwap":1964},"2025-08-29",23.08,23.12,23.040001,23.068001,-0.132,17500,{"date":1968,"open":1681,"high":1969,"low":1970,"close":1971,"change":809,"percent_change":521,"volume":1972,"transactions":9,"vwap":1971},"2025-08-28",23.24,23.155,23.2,11900,{"date":1974,"open":1975,"high":1976,"low":1977,"close":1976,"change":1978,"percent_change":1073,"volume":1979,"transactions":9,"vwap":1976},"2025-08-27",23.007,23.15,22.997,-0.038,20300,{"date":1981,"open":1962,"high":1982,"low":1983,"close":1984,"change":1089,"percent_change":704,"volume":1985,"transactions":9,"vwap":1984},"2025-08-26",23.23,23.119,23.188,33700,{"date":1987,"open":1988,"high":1931,"low":1989,"close":1969,"change":694,"percent_change":1990,"volume":1991,"transactions":9,"vwap":1969},"2025-08-25",23.38,23.17,-0.98,31200,{"date":1993,"open":1989,"high":1668,"low":1989,"close":1994,"change":1995,"percent_change":1996,"volume":1894,"transactions":9,"vwap":1994},"2025-08-22",23.47,0.45,1.95,{"date":1998,"open":1963,"high":1983,"low":1999,"close":2000,"change":431,"percent_change":2001,"volume":2002,"transactions":9,"vwap":2000},"2025-08-21",23.01,23.02,-0.86,22700,{"date":2004,"open":1989,"high":2005,"low":2006,"close":2005,"change":421,"percent_change":533,"volume":2007,"transactions":9,"vwap":2005},"2025-08-20",23.22,23.122,49100,{"date":2009,"open":2010,"high":2011,"low":2012,"close":2013,"change":1948,"percent_change":152,"volume":1717,"transactions":9,"vwap":2013},"2025-08-19",23.217,23.27,23.108,23.25,{"date":2015,"open":2016,"high":2017,"low":2016,"close":1989,"change":703,"percent_change":1314,"volume":2018,"transactions":9,"vwap":1989},"2025-08-18",23.09,23.31,52400,{"date":2020,"open":1681,"high":1969,"low":1961,"close":1982,"change":809,"percent_change":521,"volume":1510,"transactions":9,"vwap":1982},"2025-08-15",{"date":2022,"open":1999,"high":2023,"low":2024,"close":2023,"change":1348,"percent_change":1348,"volume":2025,"transactions":9,"vwap":2023},"2025-08-14",23.18,22.945,38900,{"date":2027,"open":2028,"high":1820,"low":2029,"close":2023,"change":1649,"percent_change":2030,"volume":2031,"transactions":9,"vwap":2023},"2025-08-13",23.084999,23.038,0.7,16500,{"date":2033,"open":2034,"high":1961,"low":2034,"close":2000,"change":2035,"percent_change":2036,"volume":2037,"transactions":9,"vwap":2000},"2025-08-12",22.74,0.3,1.32,43600,{"date":2039,"open":2040,"high":2041,"low":2042,"close":2040,"change":703,"percent_change":1314,"volume":2043,"transactions":9,"vwap":2040},"2025-08-11",22.72,22.75,22.62,22800,{"date":2045,"open":2046,"high":2047,"low":2048,"close":2047,"change":1538,"percent_change":1233,"volume":2049,"transactions":9,"vwap":2047},"2025-08-08",22.676,22.78,22.67,11700,{"date":2051,"open":2052,"high":2053,"low":2054,"close":2053,"change":2055,"percent_change":458,"volume":2056,"transactions":9,"vwap":2053},"2025-08-07",22.589,22.655,22.548,0.135,9800,{"date":2058,"open":2059,"high":2060,"low":2061,"close":2062,"change":877,"percent_change":52,"volume":2063,"transactions":9,"vwap":2062},"2025-08-06",22.43,22.55,22.4,22.52,16300,{"date":2065,"open":2066,"high":2067,"low":2068,"close":2067,"change":1115,"percent_change":127,"volume":2069,"transactions":9,"vwap":2067},"2025-08-05",22.34,22.41,22.3,14200,{"date":2071,"open":2072,"high":2073,"low":2074,"close":2073,"change":887,"percent_change":2075,"volume":1528,"transactions":9,"vwap":2073},"2025-08-04",22.2,22.32,22.194,1.04,{"date":2077,"open":2078,"high":2078,"low":2079,"close":2080,"change":190,"percent_change":766,"volume":834,"transactions":9,"vwap":2080},"2025-08-01",22.18,21.921,22.09,{"date":2082,"open":2072,"high":2083,"low":2084,"close":2085,"change":1073,"percent_change":1693,"volume":1760,"transactions":9,"vwap":2085},"2025-07-31",22.27,22.07,22.17,{"date":2087,"open":2088,"high":2088,"low":2089,"close":2090,"change":2091,"percent_change":349,"volume":2092,"transactions":9,"vwap":2090},"2025-07-30",22.48,22.19,22.33,-0.142,29800,{"date":2094,"open":2095,"high":2095,"low":2096,"close":2097,"change":2098,"percent_change":142,"volume":2099,"transactions":9,"vwap":2097},"2025-07-29",22.6,22.42,22.472,0.072,14300,{"date":2101,"open":2102,"high":2102,"low":2061,"close":2061,"change":210,"percent_change":2103,"volume":2104,"transactions":9,"vwap":2061},"2025-07-28",22.61,-1.75,20900,{"date":2106,"open":2107,"high":2108,"low":2109,"close":2108,"change":2110,"percent_change":505,"volume":2111,"transactions":9,"vwap":2108},"2025-07-25",22.68,22.8,22.64,-0.004,45800,{"date":2113,"open":2114,"high":1953,"low":2115,"close":2115,"change":2116,"percent_change":1499,"volume":2117,"transactions":9,"vwap":2115},"2025-07-24",22.87,22.804,-0.156,24300,{"date":2119,"open":2120,"high":2121,"low":2122,"close":2123,"change":52,"percent_change":2124,"volume":2125,"transactions":9,"vwap":2123},"2025-07-23",22.775,22.97,22.65,22.96,2.18,54800,{"date":2127,"open":2128,"high":2129,"low":2128,"close":2130,"change":107,"percent_change":2131,"volume":2132,"transactions":9,"vwap":2130},"2025-07-22",22.31,22.551,22.47,0.27,27700,{"date":2134,"open":2135,"high":2060,"low":2136,"close":2067,"change":1948,"percent_change":1474,"volume":2137,"transactions":9,"vwap":2067},"2025-07-21",22.367,21.87,108000,{"date":2139,"open":2140,"high":2141,"low":2142,"close":2090,"change":2143,"percent_change":550,"volume":1544,"transactions":9,"vwap":2090},"2025-07-18",22.378,22.51,22.271,-0.015,{"date":2145,"open":2068,"high":2146,"low":2147,"close":2148,"change":2143,"percent_change":550,"volume":2149,"transactions":9,"vwap":2148},"2025-07-17",22.46,22.285,22.345,23900,{"date":2151,"open":2152,"high":2153,"low":2154,"close":2155,"change":703,"percent_change":2156,"volume":2157,"transactions":9,"vwap":2155},"2025-07-16",22.16,22.39,22.051001,22.36,-0.27,45600,{"date":2159,"open":2090,"high":2096,"low":2089,"close":2096,"change":1338,"percent_change":2160,"volume":1510,"transactions":9,"vwap":2096},"2025-07-15",-1.8,{"date":2162,"open":2163,"high":1945,"low":2164,"close":1954,"change":386,"percent_change":2165,"volume":2166,"transactions":9,"vwap":1954},"2025-07-14",22.25,22.189,2.06,43200,{"date":2168,"open":2169,"high":2061,"low":2170,"close":2171,"change":431,"percent_change":2172,"volume":2173,"transactions":9,"vwap":2171},"2025-07-11",22.29,22.23,22.37,-0.89,14100,{"date":2175,"open":2155,"high":2176,"low":2169,"close":2177,"change":2178,"percent_change":23,"volume":1852,"transactions":9,"vwap":2177},"2025-07-10",22.58,22.57,0.099,{"date":2180,"open":2181,"high":2182,"low":2068,"close":2183,"change":2184,"percent_change":1802,"volume":1366,"transactions":9,"vwap":2183},"2025-07-09",22.335,22.54,22.471,0.151,{"date":2186,"open":2187,"high":2090,"low":2188,"close":2073,"change":559,"percent_change":2189,"volume":1966,"transactions":9,"vwap":2073},"2025-07-08",22.14,22.08,0.63,{"date":2191,"open":2171,"high":2171,"low":2192,"close":2078,"change":551,"percent_change":2193,"volume":1005,"transactions":9,"vwap":2078},"2025-07-07",22.11,-1.11,{"date":2195,"open":2067,"high":2196,"low":2090,"close":2059,"change":2197,"percent_change":1290,"volume":2198,"transactions":9,"vwap":2059},"2025-07-03",22.44,0.121,7200,{"date":2200,"open":2201,"high":2202,"low":2203,"close":2204,"change":2205,"percent_change":515,"volume":2149,"transactions":9,"vwap":2204},"2025-07-02",22.195,22.371,22.177,22.309,-0.031,{"date":2207,"open":2089,"high":2059,"low":2089,"close":2066,"change":1948,"percent_change":1474,"volume":2208,"transactions":9,"vwap":2066},"2025-07-01",34000,{"date":2210,"open":2211,"high":2141,"low":2211,"close":2212,"change":1108,"percent_change":1100,"volume":2213,"transactions":9,"vwap":2212},"2025-06-30",22.12,22.26,171900,{"date":2215,"open":2169,"high":2090,"low":2216,"close":2217,"change":2218,"percent_change":2219,"volume":2220,"transactions":9,"vwap":2217},"2025-06-27",22.15,22.22,-0.382,-1.69,20800,{"date":2222,"open":2223,"high":2224,"low":2223,"close":2225,"change":2226,"percent_change":2075,"volume":2227,"transactions":9,"vwap":2225},"2025-06-26",22.53,22.647,22.602,0.232,22900,{"date":2229,"open":2230,"high":2096,"low":2128,"close":2171,"change":636,"percent_change":348,"volume":2231,"transactions":9,"vwap":2171},"2025-06-25",22.389,41700,{"date":2233,"open":2090,"high":2234,"low":2090,"close":2067,"change":2235,"percent_change":2036,"volume":2236,"transactions":9,"vwap":2067},"2025-06-24",22.473,0.293,36200,{"date":2238,"open":2239,"high":2216,"low":2239,"close":2240,"change":2241,"percent_change":1650,"volume":2242,"transactions":9,"vwap":2240},"2025-06-23",21.84,22.117,0.147,14500,{"date":2244,"open":2080,"high":2192,"low":2245,"close":2245,"change":431,"percent_change":1957,"volume":2049,"transactions":9,"vwap":2245},"2025-06-20",21.97,{"date":2247,"open":2248,"high":2163,"low":2249,"close":2085,"change":900,"percent_change":809,"volume":2250,"transactions":9,"vwap":2085},"2025-06-18",22.161,22.111,24900,{"date":2252,"open":2090,"high":2253,"low":2254,"close":2152,"change":1176,"percent_change":2255,"volume":1901,"transactions":9,"vwap":2152},"2025-06-17",22.349,22.115,-0.85,{"date":2257,"open":2258,"high":2259,"low":2163,"close":2258,"change":107,"percent_change":2131,"volume":2260,"transactions":9,"vwap":2258},"2025-06-16",22.35,22.576,54600,{"date":2262,"open":2263,"high":2264,"low":2263,"close":2169,"change":882,"percent_change":646,"volume":2265,"transactions":9,"vwap":2169},"2025-06-13",22.21,22.38,25800,{"date":2267,"open":2182,"high":2268,"low":2269,"close":2177,"change":1264,"percent_change":1995,"volume":2270,"transactions":9,"vwap":2177},"2025-06-12",22.599,22.501,30100,{"date":2272,"open":2182,"high":2273,"low":2059,"close":2130,"change":467,"percent_change":948,"volume":2274,"transactions":9,"vwap":2130},"2025-06-11",22.56,153800,{"date":2276,"open":2277,"high":2277,"low":2153,"close":2061,"change":467,"percent_change":948,"volume":2278,"transactions":9,"vwap":2061},"2025-06-10",22.49,24800,{"date":2280,"open":2163,"high":2196,"low":2163,"close":2090,"change":112,"percent_change":636,"volume":2281,"transactions":9,"vwap":2090},"2025-06-09",548000,{"date":2283,"open":2073,"high":2067,"low":2163,"close":2066,"change":1948,"percent_change":1474,"volume":1894,"transactions":9,"vwap":2066},"2025-06-06",{"date":2285,"open":2128,"high":2286,"low":2217,"close":2212,"change":1348,"percent_change":1348,"volume":2287,"transactions":9,"vwap":2212},"2025-06-05",22.324,27900,{"date":2289,"open":2212,"high":2128,"low":2170,"close":2212,"change":1100,"percent_change":888,"volume":2290,"transactions":9,"vwap":2212},"2025-06-04",27600,{"date":2292,"open":2245,"high":2293,"low":2245,"close":2188,"change":422,"percent_change":1821,"volume":2294,"transactions":9,"vwap":2188},"2025-06-03",22.158,30300,{"date":2296,"open":2192,"high":2297,"low":2084,"close":2089,"change":1649,"percent_change":38,"volume":1863,"transactions":9,"vwap":2089},"2025-06-02",22.24,{"date":2299,"open":2300,"high":2084,"low":2301,"close":2302,"change":2303,"percent_change":431,"volume":2304,"transactions":9,"vwap":2302},"2025-05-30",22.02,21.92,22.030001,-0.044,55600,{"date":2306,"open":2307,"high":2308,"low":2309,"close":2310,"change":2311,"percent_change":1116,"volume":949,"transactions":9,"vwap":2310},"2025-05-29",22.049999,22.1,21.96,22.073999,0.074,{"date":2313,"open":2314,"high":2315,"low":2316,"close":2314,"change":533,"percent_change":953,"volume":2037,"transactions":9,"vwap":2314},"2025-05-28",22,22.040001,21.94,{"date":2318,"open":2163,"high":2163,"low":2319,"close":2319,"change":2320,"percent_change":1505,"volume":2321,"transactions":9,"vwap":2319},"2025-05-27",22.13,0.114,29700,{"date":2323,"open":2136,"high":2080,"low":2136,"close":2324,"change":2325,"percent_change":1649,"volume":2326,"transactions":9,"vwap":2324},"2025-05-23",22.016001,0.036,37100,{"date":2328,"open":2136,"high":2302,"low":2136,"close":2329,"change":900,"percent_change":809,"volume":906,"transactions":9,"vwap":2329},"2025-05-22",21.98,{"date":2331,"open":2332,"high":2216,"low":2333,"close":2245,"change":2334,"percent_change":746,"volume":2335,"transactions":9,"vwap":2245},"2025-05-21",22.059999,21.95,-0.072,22500,{"date":2337,"open":2316,"high":2084,"low":2316,"close":2338,"change":1131,"percent_change":533,"volume":2339,"transactions":9,"vwap":2338},"2025-05-20",22.042,12900,{"date":2341,"open":2342,"high":2188,"low":2342,"close":2084,"change":656,"percent_change":1550,"volume":2343,"transactions":9,"vwap":2084},"2025-05-19",21.91,48900,{"date":2345,"open":2346,"high":2333,"low":2347,"close":2316,"change":809,"percent_change":887,"volume":810,"transactions":9,"vwap":2316},"2025-05-16",21.88,21.8,{"date":2349,"open":2350,"high":2351,"low":2350,"close":2352,"change":467,"percent_change":142,"volume":1731,"transactions":9,"vwap":2352},"2025-05-15",21.85,21.938,21.89,{"date":2354,"open":2355,"high":2136,"low":2356,"close":2357,"change":112,"percent_change":1585,"volume":2358,"transactions":9,"vwap":2357},"2025-05-14",21.837,21.74,21.82,61600,{"date":2360,"open":2361,"high":2362,"low":2361,"close":2363,"change":1108,"percent_change":1100,"volume":2364,"transactions":9,"vwap":2363},"2025-05-13",21.735,21.86,21.83,16800,{"date":2366,"open":2367,"high":2368,"low":2369,"close":2368,"change":1928,"percent_change":2370,"volume":2371,"transactions":9,"vwap":2368},"2025-05-12",21.66,21.79,21.63,1.11,32500,{"date":2373,"open":2374,"high":2374,"low":2375,"close":2376,"change":656,"percent_change":2377,"volume":2378,"transactions":9,"vwap":2376},"2025-05-09",21.64,21.54,21.55,0.61,94300,{"date":2380,"open":2381,"high":2382,"low":2381,"close":2383,"change":505,"percent_change":745,"volume":924,"transactions":9,"vwap":2383},"2025-05-08",21.38,21.56,21.42,{"date":2385,"open":2381,"high":2376,"low":2386,"close":2387,"change":2388,"percent_change":1499,"volume":2002,"transactions":9,"vwap":2387},"2025-05-07",21.36,21.44,-0.146,{"date":2390,"open":2391,"high":2392,"low":2393,"close":2394,"change":2395,"percent_change":876,"volume":1005,"transactions":9,"vwap":2394},"2025-05-06",21.547,21.663,21.52,21.586,0.006,{"date":2397,"open":2398,"high":2399,"low":2400,"close":2400,"change":1978,"percent_change":348,"volume":2401,"transactions":9,"vwap":2400},"2025-05-05",21.635,21.68,21.58,62500,{"date":2403,"open":2404,"high":2367,"low":2376,"close":2405,"change":2406,"percent_change":2407,"volume":2408,"transactions":9,"vwap":2405},"2025-05-02",21.619,21.618,0.418,1.97,35700,{"date":2410,"open":2411,"high":2412,"low":2413,"close":2411,"change":550,"percent_change":746,"volume":2414,"transactions":9,"vwap":2411},"2025-05-01",21.2,21.29,21.175,23600,{"date":2416,"open":2417,"high":2418,"low":2419,"close":2418,"change":112,"percent_change":1585,"volume":2420,"transactions":9,"vwap":2418},"2025-04-30",21.16,21.27,21.08,10600,{"date":2422,"open":2423,"high":2424,"low":2425,"close":2426,"change":2427,"percent_change":127,"volume":2149,"transactions":9,"vwap":2426},"2025-04-29",21.19,21.31,21.18,21.28,0.084,{"date":2429,"open":2430,"high":2431,"low":2432,"close":2431,"change":877,"percent_change":1505,"volume":2433,"transactions":9,"vwap":2431},"2025-04-28",21.112,21.196,21.09,13700,{"date":2435,"open":2436,"high":2437,"low":2436,"close":2438,"change":2439,"percent_change":1108,"volume":977,"transactions":9,"vwap":2438},"2025-04-25",20.947,21.11,21.086,0.009,{"date":2441,"open":2442,"high":2443,"low":2444,"close":2445,"change":2446,"percent_change":761,"volume":1884,"transactions":9,"vwap":2445},"2025-04-24",20.97,21.079,20.935,21.077,0.267,{"date":2448,"open":2449,"high":2450,"low":2451,"close":2452,"change":900,"percent_change":809,"volume":2453,"transactions":9,"vwap":2452},"2025-04-23",20.96,20.975,20.79,20.81,29500,{"date":180,"open":176,"high":2455,"low":176,"close":2456,"change":894,"percent_change":2457,"volume":2458,"transactions":9,"vwap":2456},20.86,20.8,0.58,16100]