[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-MDLV":3,"homepage-market-summary":29,"stock-historical-MDLV":171},{"ticker":4,"date":5,"profile":6,"dividend":12,"quote":16},"MDLV","2026-10-05",{"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},"Morgan Dempsey Large Cap Value ETF","Cboe BZX",null,"ETF",true,{"dividend_yield":13,"annual_dividend":14,"frequency":15,"next_ex_date":9},2.4972,0.752668,"Quarterly",{"close":17,"open":18,"high":17,"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},30.14,30.04,30.035,30.0599,0.0801,0.27,3813,32.165,27.37,7038.961044386454,57.8,863,{"status":30,"indices":31,"watchlist":73,"sectors":96,"benchmarks":151},"success",[32,39,46,53,60,66],{"symbol":33,"name":34,"price":35,"change":36,"pct_change":37,"is_up":11,"sparkline":38,"date":5},"SPX","S&P 500",7773.95,51.23,0.66,"0.0,8.3 2.3,10.7 4.6,13.5 6.9,9.4 9.3,11.7 11.6,13.9 13.9,16.0 16.2,10.6 18.5,9.8 20.8,2.6 23.2,2.6 25.5,6.3 27.8,6.4 30.1,3.9 32.4,7.7 34.7,8.5 37.1,9.7 39.4,8.8 41.7,5.2 44.0,2.0",{"symbol":40,"name":41,"price":42,"change":43,"pct_change":44,"is_up":11,"sparkline":45,"date":5},"NDX","NASDAQ 100",31076.44,268.51,0.87,"0.0,12.3 2.3,12.8 4.6,14.9 6.9,13.2 9.3,14.8 11.6,16.0 13.9,16.0 16.2,12.7 18.5,11.4 20.8,5.9 23.2,4.3 25.5,6.0 27.8,5.9 30.1,5.1 32.4,7.2 34.7,6.8 37.1,6.4 39.4,5.8 41.7,3.8 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",51268,91,0.18,"0.0,2.0 2.3,5.0 4.6,7.4 6.9,3.6 9.3,4.7 11.6,7.2 13.9,11.9 16.2,9.5 18.5,10.2 20.8,7.5 23.2,8.9 25.5,11.5 27.8,12.7 30.1,9.1 32.4,11.7 34.7,12.7 37.1,16.0 39.4,15.8 41.7,14.0 44.0,13.3",{"symbol":54,"name":55,"price":56,"change":57,"pct_change":58,"is_up":11,"sparkline":59,"date":5},"COMP","NASDAQ Composite",27477.31,286.45,1.05,"0.0,11.9 2.3,13.4 4.6,15.0 6.9,12.7 9.3,14.1 11.6,16.0 13.9,16.0 16.2,11.9 18.5,10.9 20.8,5.3 23.2,4.2 25.5,7.1 27.8,7.0 30.1,5.8 32.4,8.1 34.7,8.3 37.1,7.8 39.4,7.7 41.7,4.7 44.0,2.0",{"symbol":61,"name":62,"price":63,"change":64,"pct_change":37,"is_up":11,"sparkline":65,"date":5},"RUT","RUSSELL 2000",2833.8,18.6,"0.0,2.0 2.3,5.4 4.6,7.8 6.9,6.8 9.3,8.3 11.6,10.0 13.9,11.0 16.2,9.7 18.5,10.8 20.8,9.6 23.2,8.2 25.5,12.6 27.8,12.9 30.1,12.6 32.4,14.2 34.7,15.1 37.1,16.0 39.4,15.1 41.7,13.0 44.0,11.4",{"symbol":67,"name":68,"price":69,"change":70,"pct_change":71,"is_up":11,"sparkline":72,"date":5},"VIX","CBOE VIX",15.52,0.21,1.37,"0.0,10.2 2.3,7.3 4.6,2.0 6.9,9.7 9.3,4.9 11.6,4.5 13.9,2.5 16.2,11.3 18.5,13.7 20.8,13.5 23.2,16.0 25.5,12.3 27.8,10.4 30.1,13.5 32.4,8.8 34.7,8.9 37.1,7.8 39.4,7.6 41.7,11.8 44.0,10.9",[74,81,89],{"symbol":75,"name":76,"price":77,"change":78,"pct_change":79,"is_up":11,"sparkline":80,"date":5},"NVDA","NVIDIA Corp",238.9,4.95,2.12,"0.0,16.0 7.3,12.2 14.7,13.8 22.0,12.6 29.3,10.1 36.7,7.0 44.0,2.0",{"symbol":82,"name":83,"price":84,"change":85,"pct_change":86,"is_up":87,"sparkline":88,"date":5},"AAPL","Apple Inc",332.89,-0.8,-0.24,false,"0.0,2.0 7.3,5.2 14.7,16.0 22.0,11.7 29.3,14.9 36.7,10.9 44.0,11.8",{"symbol":90,"name":91,"price":92,"change":93,"pct_change":94,"is_up":11,"sparkline":95,"date":5},"TSLA","Tesla Inc",378.69,8.1,2.18,"0.0,5.6 7.3,13.5 14.7,16.0 22.0,14.9 29.3,15.3 36.7,6.4 44.0,2.0",[97,102,107,112,117,122,127,132,137,142,146],{"name":98,"etf":99,"change":100,"price":101,"is_up":11},"Technology","XLK",0.56,200.93,{"name":103,"etf":104,"change":105,"price":106,"is_up":11},"Financials","XLF",0.73,53.88,{"name":108,"etf":109,"change":110,"price":111,"is_up":11},"Healthcare","XLV",0.72,167.37,{"name":113,"etf":114,"change":115,"price":116,"is_up":11},"Consumer Cycl","XLY",0.35,110.42,{"name":118,"etf":119,"change":120,"price":121,"is_up":11},"Consumer Staples","XLP",0.63,81.04,{"name":123,"etf":124,"change":125,"price":126,"is_up":11},"Energy","XLE",0.99,63.44,{"name":128,"etf":129,"change":130,"price":131,"is_up":11},"Industrials","XLI",0.09,170.1,{"name":133,"etf":134,"change":135,"price":136,"is_up":11},"Materials","XLB",1.31,49.5,{"name":138,"etf":139,"change":140,"price":141,"is_up":87},"Real Estate","XLRE",-0.34,40.67,{"name":143,"etf":144,"change":115,"price":145,"is_up":11},"Utilities","XLU",39.97,{"name":147,"etf":148,"change":149,"price":150,"is_up":11},"Comm Services","XLC",1.17,111.61,[152,157,162,167],{"ticker":153,"name":154,"price":155,"change":156,"is_up":11},"SPY","SPDR S&P 500 ETF",774.83,0.67,{"ticker":158,"name":159,"price":160,"change":161,"is_up":11},"QQQ","Invesco QQQ Trust",756.2,0.88,{"ticker":163,"name":164,"price":165,"change":166,"is_up":11},"DIA","SPDR Dow Jones ETF",512.11,0.2,{"ticker":168,"name":169,"price":170,"change":37,"is_up":11},"IWM","iShares Russell 2000",283.39,{"ticker":4,"total_count":172,"page":173,"page_size":174,"total_pages":173,"summary":175,"data":181},365,1,1000,{"period_high":24,"period_low":176,"average_volume":177,"total_volume":178,"period_return":179,"latest_close":17,"start_date":180,"end_date":5},25.71,7451,2719679.222141,16.28,"2025-04-23",[182,185,195,205,214,225,235,244,253,262,272,281,292,302,313,321,331,339,348,356,363,372,381,391,400,409,418,427,434,444,453,462,471,480,490,498,507,516,525,534,544,552,561,568,576,587,596,603,611,619,627,634,642,649,659,667,674,681,690,698,705,712,719,726,732,738,746,755,761,766,774,783,790,797,804,812,819,825,831,837,842,846,852,856,861,868,873,879,887,893,899,903,908,915,922,927,932,937,943,948,954,961,967,973,981,988,995,998,1001,1007,1012,1018,1025,1031,1038,1044,1049,1054,1059,1064,1072,1078,1084,1091,1096,1103,1107,1113,1117,1124,1130,1137,1143,1148,1153,1158,1164,1171,1176,1183,1191,1196,1201,1207,1211,1215,1219,1224,1231,1235,1240,1245,1249,1254,1259,1264,1270,1273,1277,1284,1289,1296,1302,1308,1313,1317,1322,1328,1336,1341,1345,1352,1358,1363,1369,1374,1379,1386,1392,1401,1408,1415,1420,1426,1431,1439,1446,1453,1459,1465,1472,1479,1486,1490,1495,1500,1506,1511,1515,1519,1523,1530,1535,1541,1546,1551,1557,1563,1567,1572,1575,1582,1587,1591,1596,1603,1609,1616,1623,1630,1637,1641,1647,1653,1658,1664,1670,1678,1683,1691,1697,1704,1711,1715,1720,1725,1730,1736,1742,1744,1750,1755,1761,1767,1772,1776,1781,1785,1792,1797,1803,1808,1814,1819,1823,1826,1830,1834,1838,1843,1850,1854,1858,1861,1863,1866,1870,1874,1877,1879,1883,1887,1893,1896,1899,1905,1909,1913,1918,1924,1928,1931,1935,1939,1943,1949,1954,1959,1964,1971,1975,1981,1988,1994,1998,2003,2012,2015,2018,2022,2028,2032,2037,2041,2046,2050,2055,2062,2070,2074,2078,2083,2087,2091,2096,2103,2107,2110,2114,2121,2126,2133,2138,2145,2151,2154,2160,2164,2169,2174,2179,2185,2191,2197,2203,2210,2215,2218,2223,2228,2232,2239,2245,2251,2256,2262,2267,2270,2273,2279,2285,2290,2296,2300,2305,2311,2316,2322,2326,2334,2340,2343,2349,2352,2356],{"date":5,"open":18,"high":17,"low":19,"close":17,"change":21,"percent_change":22,"volume":23,"transactions":183,"vwap":184},37,30.125,{"date":186,"open":187,"high":188,"low":189,"close":20,"change":190,"percent_change":191,"volume":192,"transactions":193,"vwap":194},"2026-10-02",30.045,30.1,30.008,0.1215,0.41,7052.9516,64,30.0474,{"date":196,"open":197,"high":198,"low":197,"close":199,"change":200,"percent_change":201,"volume":202,"transactions":203,"vwap":204},"2026-10-01",29.815,29.945,29.9384,-0.0182,-0.06,33225.7026,43,29.8412,{"date":206,"open":207,"high":207,"low":208,"close":208,"change":209,"percent_change":210,"volume":211,"transactions":212,"vwap":213},"2026-09-30",30.11,29.9566,-0.1303,-0.43,6847.9516,35,30.0419,{"date":215,"open":216,"high":217,"low":218,"close":219,"change":220,"percent_change":221,"volume":222,"transactions":223,"vwap":224},"2026-09-29",30.06,30.09,30.02,30.0869,-0.0885,-0.29,21343.9516,232,30.0572,{"date":226,"open":227,"high":228,"low":229,"close":229,"change":230,"percent_change":231,"volume":232,"transactions":233,"vwap":234},"2026-09-28",30.26,30.28,30.1754,-0.315,-1.03,5770.9516,49,30.2649,{"date":236,"open":237,"high":238,"low":237,"close":238,"change":239,"percent_change":240,"volume":241,"transactions":242,"vwap":243},"2026-09-25",30.3901,30.4904,-0.0096,-0.03,31548.9516,69,30.4537,{"date":245,"open":246,"high":246,"low":247,"close":247,"change":248,"percent_change":249,"volume":250,"transactions":251,"vwap":252},"2026-09-24",30.685,30.5,-0.1164,-0.38,2782.9516,76,30.5812,{"date":254,"open":255,"high":255,"low":256,"close":256,"change":257,"percent_change":258,"volume":259,"transactions":260,"vwap":261},"2026-09-23",30.86,30.6164,-0.1836,-0.6,4715.9516,32,30.711,{"date":263,"open":264,"high":264,"low":265,"close":266,"change":267,"percent_change":268,"volume":269,"transactions":270,"vwap":271},"2026-09-22",30.82,30.795,30.8,-0.202,-0.65,3269.9516,46,30.8028,{"date":273,"open":274,"high":275,"low":276,"close":276,"change":277,"percent_change":210,"volume":278,"transactions":279,"vwap":280},"2026-09-21",31.04,31.05,31.002,-0.1343,3644.9516,39,31.0443,{"date":282,"open":283,"high":284,"low":285,"close":286,"change":287,"percent_change":288,"volume":289,"transactions":290,"vwap":291},"2026-09-18",31.11,31.15,31.075,31.1363,-0.1382,-0.44,2554.9516,44,31.089,{"date":293,"open":294,"high":295,"low":296,"close":297,"change":298,"percent_change":51,"volume":299,"transactions":300,"vwap":301},"2026-09-17",31.24,31.3,31.22,31.2745,0.0549,7025.919697,48,31.2443,{"date":303,"open":304,"high":305,"low":306,"close":307,"change":308,"percent_change":309,"volume":310,"transactions":311,"vwap":312},"2026-09-16",31.52,31.54,31.095,31.2196,-0.3914,-1.24,12301.9516,56,31.4091,{"date":314,"open":315,"high":315,"low":315,"close":315,"change":316,"percent_change":317,"volume":318,"transactions":319,"vwap":320},"2026-09-15",31.611,-0.0518,-0.16,179.9516,23,31.6085,{"date":322,"open":323,"high":324,"low":325,"close":324,"change":326,"percent_change":327,"volume":328,"transactions":329,"vwap":330},"2026-09-14",31.61,31.6628,31.6,0.0139,0.04,9117.9516,42,31.6055,{"date":332,"open":333,"high":333,"low":333,"close":333,"change":334,"percent_change":335,"volume":336,"transactions":337,"vwap":338},"2026-09-11",31.6489,0.1446,0.46,32.9516,16,31.6845,{"date":340,"open":341,"high":341,"low":342,"close":342,"change":343,"percent_change":344,"volume":345,"transactions":346,"vwap":347},"2026-09-10",31.55,31.5043,-0.1271,-0.4,698.9516,26,31.5453,{"date":349,"open":350,"high":350,"low":351,"close":352,"change":353,"percent_change":288,"volume":354,"transactions":233,"vwap":355},"2026-09-09",31.76,31.56,31.6314,-0.1386,3990.1316,31.6153,{"date":357,"open":358,"high":358,"low":359,"close":359,"change":240,"percent_change":360,"volume":361,"transactions":290,"vwap":362},"2026-09-08",31.84,31.77,-0.09,11272.3656,31.8173,{"date":364,"open":365,"high":366,"low":367,"close":367,"change":368,"percent_change":369,"volume":370,"transactions":212,"vwap":371},"2026-09-04",31.82,31.86,31.8,-0.1509,-0.47,3379.9516,31.8242,{"date":373,"open":374,"high":375,"low":358,"close":376,"change":377,"percent_change":378,"volume":379,"transactions":329,"vwap":380},"2026-09-03",31.8696,32.03,31.9509,0.1009,0.32,125766.9516,32.025,{"date":382,"open":383,"high":384,"low":385,"close":386,"change":387,"percent_change":388,"volume":389,"transactions":183,"vwap":390},"2026-09-02",31.78,31.865,31.75,31.85,0.072,0.23,5718.9516,31.8356,{"date":392,"open":383,"high":383,"low":393,"close":394,"change":395,"percent_change":396,"volume":397,"transactions":398,"vwap":399},"2026-09-01",31.72,31.778,-0.0246,-0.08,791.9516,24,31.7611,{"date":401,"open":402,"high":402,"low":367,"close":403,"change":404,"percent_change":405,"volume":406,"transactions":407,"vwap":408},"2026-08-31",31.81,31.8026,-0.0553,-0.17,787.5458,33,31.8011,{"date":410,"open":358,"high":411,"low":412,"close":411,"change":413,"percent_change":414,"volume":415,"transactions":416,"vwap":417},"2026-08-28",31.8579,31.83,0.0243,0.08,16829.5458,25,31.8325,{"date":419,"open":420,"high":421,"low":365,"close":422,"change":423,"percent_change":424,"volume":425,"transactions":183,"vwap":426},"2026-08-27",31.9,31.91,31.8336,-0.2175,-0.68,30161.5458,31.897,{"date":428,"open":429,"high":430,"low":429,"close":430,"change":431,"percent_change":51,"volume":432,"transactions":416,"vwap":433},"2026-08-26",32.045,32.0511,0.0586,433.5458,32.0596,{"date":435,"open":436,"high":437,"low":438,"close":439,"change":440,"percent_change":441,"volume":442,"transactions":203,"vwap":443},"2026-08-25",31.95,32.04,31.9499,31.9925,-0.0163,-0.05,4129.8458,31.9678,{"date":445,"open":446,"high":447,"low":446,"close":447,"change":448,"percent_change":449,"volume":450,"transactions":451,"vwap":452},"2026-08-24",31.9101,32.0088,0.0922,0.29,967.5458,28,31.9366,{"date":454,"open":455,"high":455,"low":421,"close":456,"change":457,"percent_change":458,"volume":459,"transactions":460,"vwap":461},"2026-08-21",31.99,31.9166,-0.0123,-0.04,11143.3348,34,31.9437,{"date":463,"open":464,"high":464,"low":465,"close":465,"change":466,"percent_change":467,"volume":468,"transactions":469,"vwap":470},"2026-08-20",32.07,31.9289,-0.1555,-0.48,3165.5458,29,32.0455,{"date":472,"open":473,"high":24,"low":474,"close":474,"change":475,"percent_change":476,"volume":477,"transactions":478,"vwap":479},"2026-08-19",32.15,32.0844,0.016,0.05,3370.5458,27,32.1496,{"date":481,"open":482,"high":483,"low":484,"close":484,"change":485,"percent_change":486,"volume":487,"transactions":488,"vwap":489},"2026-08-18",32.11,32.13,32.0684,0.1587,0.5,30026.5458,57,32.1142,{"date":491,"open":455,"high":455,"low":492,"close":493,"change":494,"percent_change":495,"volume":496,"transactions":407,"vwap":497},"2026-08-17",31.8918,31.9097,-0.0904,-0.28,1020.5458,31.9189,{"date":499,"open":260,"high":500,"low":501,"close":502,"change":503,"percent_change":115,"volume":504,"transactions":505,"vwap":506},"2026-08-14",32.02,31.9999,32.0001,0.1115,2474.5458,30,32.0125,{"date":508,"open":509,"high":420,"low":510,"close":511,"change":512,"percent_change":513,"volume":514,"transactions":407,"vwap":515},"2026-08-13",31.8762,31.8339,31.8886,0.0399,0.13,1781.8578,31.8567,{"date":517,"open":359,"high":518,"low":385,"close":519,"change":520,"percent_change":521,"volume":522,"transactions":523,"vwap":524},"2026-08-12",31.87,31.8487,0.1801,0.57,3861.6868,47,31.7966,{"date":526,"open":527,"high":527,"low":528,"close":529,"change":530,"percent_change":531,"volume":532,"transactions":183,"vwap":533},"2026-08-11",31.69,31.645,31.6686,0.0786,0.25,6903.5458,31.6672,{"date":535,"open":536,"high":537,"low":536,"close":538,"change":539,"percent_change":540,"volume":541,"transactions":542,"vwap":543},"2026-08-10",31.58,31.68,31.59,0.0687,0.22,21383.5458,72,31.6007,{"date":545,"open":325,"high":325,"low":546,"close":546,"change":547,"percent_change":548,"volume":549,"transactions":550,"vwap":551},"2026-08-07",31.5213,0.0894,0.28,12143.2088,66,31.594,{"date":553,"open":554,"high":554,"low":555,"close":555,"change":556,"percent_change":557,"volume":558,"transactions":559,"vwap":560},"2026-08-06",31.47,31.4319,-0.068,-0.22,3003.5458,22,31.4699,{"date":562,"open":563,"high":563,"low":563,"close":563,"change":564,"percent_change":565,"volume":566,"transactions":478,"vwap":567},"2026-08-05",31.4999,-0.0986,-0.31,343.6708,31.4797,{"date":569,"open":570,"high":571,"low":570,"close":571,"change":572,"percent_change":573,"volume":574,"transactions":523,"vwap":575},"2026-08-04",31.27,31.5985,0.1646,0.52,748.0888,31.3885,{"date":577,"open":578,"high":579,"low":580,"close":581,"change":582,"percent_change":583,"volume":584,"transactions":585,"vwap":586},"2026-08-03",31.44,31.46,31.36,31.4339,-0.0436,-0.14,2246.6998,50,31.3852,{"date":588,"open":589,"high":590,"low":591,"close":590,"change":592,"percent_change":327,"volume":593,"transactions":594,"vwap":595},"2026-07-31",31.32,31.4775,31.23,0.0137,11957.8428,135,31.3538,{"date":597,"open":598,"high":598,"low":598,"close":598,"change":599,"percent_change":600,"volume":601,"transactions":337,"vwap":602},"2026-07-30",31.4638,-0.1541,-0.49,93.5458,31.3898,{"date":604,"open":384,"high":384,"low":605,"close":605,"change":606,"percent_change":607,"volume":608,"transactions":609,"vwap":610},"2026-07-29",31.6179,-0.2404,-0.75,403.639531,36,31.7759,{"date":612,"open":613,"high":613,"low":614,"close":614,"change":615,"percent_change":115,"volume":616,"transactions":617,"vwap":618},"2026-07-28",32.16,31.8583,0.1103,7148.5458,63,32.0047,{"date":620,"open":367,"high":365,"low":621,"close":622,"change":623,"percent_change":624,"volume":625,"transactions":193,"vwap":626},"2026-07-27",31.73,31.748,-0.0351,-0.11,14444.5458,31.7603,{"date":628,"open":629,"high":402,"low":629,"close":630,"change":631,"percent_change":632,"volume":633,"transactions":329,"vwap":630},"2026-07-24",31.695,31.7831,0.3006,0.95,6211.5458,{"date":635,"open":636,"high":637,"low":578,"close":638,"change":639,"percent_change":191,"volume":640,"transactions":270,"vwap":641},"2026-07-23",31.495,31.5,31.4825,0.1271,14880.280742,31.4829,{"date":643,"open":644,"high":644,"low":645,"close":645,"change":646,"percent_change":44,"volume":647,"transactions":451,"vwap":648},"2026-07-22",31.39,31.3554,0.2702,703.9418,31.3821,{"date":650,"open":651,"high":652,"low":653,"close":654,"change":655,"percent_change":656,"volume":657,"transactions":505,"vwap":658},"2026-07-21",31.06,31.13,31.0599,31.0852,0.0585,0.19,1812.370571,31.1067,{"date":660,"open":661,"high":661,"low":661,"close":661,"change":662,"percent_change":663,"volume":664,"transactions":665,"vwap":666},"2026-07-20",31.0267,-0.1692,-0.54,89.5458,19,31.122,{"date":668,"open":296,"high":296,"low":284,"close":669,"change":670,"percent_change":565,"volume":671,"transactions":672,"vwap":673},"2026-07-17",31.1959,-0.0961,7946.5458,40,31.2107,{"date":675,"open":294,"high":676,"low":591,"close":676,"change":677,"percent_change":678,"volume":679,"transactions":469,"vwap":680},"2026-07-16",31.292,0.3708,1.2,1984.5458,31.2441,{"date":682,"open":275,"high":683,"low":684,"close":685,"change":686,"percent_change":687,"volume":688,"transactions":505,"vwap":689},"2026-07-15",31.09,30.92,30.9212,-0.1544,-0.5,7068.5458,30.9542,{"date":691,"open":589,"high":589,"low":692,"close":693,"change":694,"percent_change":695,"volume":696,"transactions":329,"vwap":697},"2026-07-14",31.045,31.0756,-0.4642,-1.47,16484.5458,31.1407,{"date":699,"open":579,"high":305,"low":579,"close":700,"change":701,"percent_change":702,"volume":703,"transactions":478,"vwap":704},"2026-07-13",31.5398,0.1688,0.54,972.5458,31.5169,{"date":706,"open":707,"high":708,"low":294,"close":708,"change":709,"percent_change":710,"volume":711,"transactions":9,"vwap":708},"2026-07-10",31.34,31.371,0.211,0.68,7700,{"date":713,"open":714,"high":714,"low":715,"close":715,"change":716,"percent_change":717,"volume":718,"transactions":9,"vwap":715},"2026-07-09",31.31,31.16,-0.127,-0.41,3200,{"date":720,"open":721,"high":722,"low":723,"close":723,"change":724,"percent_change":268,"volume":725,"transactions":9,"vwap":723},"2026-07-08",31.33,31.355,31.287,-0.205,1400,{"date":727,"open":305,"high":351,"low":728,"close":729,"change":730,"percent_change":125,"volume":731,"transactions":9,"vwap":729},"2026-07-07",31.475,31.492,0.309,6400,{"date":733,"open":734,"high":734,"low":283,"close":735,"change":736,"percent_change":327,"volume":737,"transactions":9,"vwap":735},"2026-07-06",31.21,31.183,0.011,900,{"date":739,"open":740,"high":741,"low":742,"close":741,"change":743,"percent_change":744,"volume":745,"transactions":9,"vwap":741},"2026-07-02",31.049999,31.172,30.98,0.417,1.36,13600,{"date":747,"open":748,"high":749,"low":750,"close":751,"change":752,"percent_change":753,"volume":754,"transactions":9,"vwap":751},"2026-07-01",30.77,30.89,30.73,30.755,0.047,0.15,5300,{"date":756,"open":757,"high":758,"low":759,"close":759,"change":267,"percent_change":268,"volume":760,"transactions":9,"vwap":759},"2026-06-30",30.79,30.839,30.708,7400,{"date":762,"open":684,"high":684,"low":763,"close":763,"change":764,"percent_change":424,"volume":765,"transactions":9,"vwap":763},"2026-06-29",30.91,-0.211,100,{"date":767,"open":768,"high":769,"low":768,"close":770,"change":771,"percent_change":772,"volume":773,"transactions":9,"vwap":770},"2026-06-26",31.1,31.18,31.121,0.018,0.06,1800,{"date":775,"open":776,"high":777,"low":778,"close":779,"change":780,"percent_change":781,"volume":782,"transactions":9,"vwap":779},"2026-06-25",31.135,31.43,31.07,31.103,0.164,0.53,4700,{"date":784,"open":785,"high":785,"low":786,"close":787,"change":724,"percent_change":788,"volume":789,"transactions":9,"vwap":787},"2026-06-24",31.02,30.9,30.939,-0.66,8700,{"date":791,"open":792,"high":793,"low":792,"close":793,"change":794,"percent_change":795,"volume":796,"transactions":9,"vwap":793},"2026-06-23",30.97,31.144,0.228,0.74,32600,{"date":798,"open":799,"high":792,"low":799,"close":800,"change":801,"percent_change":802,"volume":803,"transactions":9,"vwap":800},"2026-06-22",30.87,30.916,0.124,0.4,5900,{"date":805,"open":806,"high":806,"low":807,"close":808,"change":809,"percent_change":810,"volume":811,"transactions":9,"vwap":808},"2026-06-18",31,30.775,30.792,-0.245,-0.79,1900,{"date":813,"open":814,"high":580,"low":814,"close":815,"change":816,"percent_change":817,"volume":818,"transactions":9,"vwap":815},"2026-06-17",30.84,31.037001,-0.437,-1.39,10100,{"date":820,"open":579,"high":821,"low":822,"close":821,"change":823,"percent_change":548,"volume":824,"transactions":9,"vwap":821},"2026-06-16",31.474,31.45,0.089,800,{"date":826,"open":827,"high":828,"low":829,"close":829,"change":830,"percent_change":424,"volume":824,"transactions":9,"vwap":829},"2026-06-15",31.48,31.49,31.385,-0.215,{"date":832,"open":833,"high":833,"low":827,"close":325,"change":834,"percent_change":835,"volume":836,"transactions":9,"vwap":325},"2026-06-12",31.94,0.185,0.59,4300,{"date":838,"open":591,"high":554,"low":591,"close":839,"change":840,"percent_change":37,"volume":841,"transactions":9,"vwap":839},"2026-06-11",31.415,0.205,2100,{"date":843,"open":844,"high":579,"low":734,"close":734,"change":327,"percent_change":513,"volume":845,"transactions":9,"vwap":734},"2026-06-10",31.26,9700,{"date":847,"open":778,"high":848,"low":849,"close":848,"change":753,"percent_change":850,"volume":851,"transactions":9,"vwap":848},"2026-06-09",31.17,31.040001,0.48,5200,{"date":853,"open":284,"high":284,"low":785,"close":785,"change":583,"percent_change":854,"volume":855,"transactions":9,"vwap":785},"2026-06-08",-0.45,2200,{"date":857,"open":844,"high":844,"low":715,"close":715,"change":858,"percent_change":859,"volume":860,"transactions":9,"vwap":715},"2026-06-05",-0.058,-0.19,500,{"date":862,"open":863,"high":863,"low":864,"close":865,"change":866,"percent_change":156,"volume":867,"transactions":9,"vwap":865},"2026-06-04",31.28,31.155,31.218,0.208,6900,{"date":869,"open":870,"high":870,"low":871,"close":871,"change":583,"percent_change":854,"volume":872,"transactions":9,"vwap":871},"2026-06-03",31.2,31.01,3800,{"date":874,"open":875,"high":715,"low":875,"close":284,"change":876,"percent_change":877,"volume":878,"transactions":9,"vwap":284},"2026-06-02",30.99,0.389,1.26,28600,{"date":880,"open":881,"high":881,"low":882,"close":883,"change":884,"percent_change":885,"volume":886,"transactions":9,"vwap":883},"2026-06-01",30.81,30.76,30.761,-0.093,-0.3,1700,{"date":888,"open":799,"high":889,"low":890,"close":890,"change":624,"percent_change":891,"volume":892,"transactions":9,"vwap":890},"2026-05-29",30.88,30.854,-0.36,1600,{"date":894,"open":849,"high":778,"low":895,"close":896,"change":897,"percent_change":140,"volume":898,"transactions":9,"vwap":896},"2026-05-28",30.935,30.964,-0.106,11900,{"date":900,"open":652,"high":652,"low":778,"close":778,"change":396,"percent_change":901,"volume":902,"transactions":9,"vwap":778},"2026-05-27",-0.26,700,{"date":904,"open":644,"high":644,"low":284,"close":284,"change":905,"percent_change":906,"volume":907,"transactions":9,"vwap":284},"2026-05-26",-0.2,-0.64,8500,{"date":909,"open":844,"high":910,"low":844,"close":911,"change":912,"percent_change":913,"volume":914,"transactions":9,"vwap":911},"2026-05-22",31.38,31.35,0.218,0.7,12100,{"date":916,"open":917,"high":918,"low":917,"close":918,"change":919,"percent_change":920,"volume":921,"transactions":9,"vwap":918},"2026-05-21",30.985,31.132,0.171,0.55,13400,{"date":923,"open":924,"high":924,"low":895,"close":925,"change":926,"percent_change":86,"volume":782,"transactions":9,"vwap":925},"2026-05-20",31.059999,30.961,-0.073,{"date":928,"open":768,"high":768,"low":929,"close":929,"change":930,"percent_change":414,"volume":931,"transactions":9,"vwap":929},"2026-05-19",31.034,0.024,300,{"date":933,"open":934,"high":871,"low":934,"close":871,"change":935,"percent_change":936,"volume":711,"transactions":9,"vwap":871},"2026-05-18",30.75,0.261,0.85,{"date":938,"open":939,"high":939,"low":940,"close":940,"change":941,"percent_change":942,"volume":725,"transactions":9,"vwap":940},"2026-05-15",30.85,30.749,-0.141,-0.46,{"date":944,"open":763,"high":945,"low":255,"close":749,"change":946,"percent_change":632,"volume":947,"transactions":9,"vwap":749},"2026-05-14",30.94,0.292,9800,{"date":949,"open":247,"high":950,"low":951,"close":950,"change":952,"percent_change":441,"volume":953,"transactions":9,"vwap":950},"2026-05-13",30.598,30.49,-0.014,7300,{"date":955,"open":956,"high":957,"low":956,"close":957,"change":958,"percent_change":959,"volume":960,"transactions":9,"vwap":957},"2026-05-12",30.32,30.612,0.279,0.92,6100,{"date":962,"open":963,"high":964,"low":965,"close":964,"change":966,"percent_change":913,"volume":845,"transactions":9,"vwap":964},"2026-05-11",30.31,30.333,30.29,0.212,{"date":968,"open":969,"high":970,"low":971,"close":971,"change":360,"percent_change":885,"volume":972,"transactions":9,"vwap":971},"2026-05-08",30.3,30.315,30.121,5800,{"date":974,"open":975,"high":976,"low":975,"close":977,"change":978,"percent_change":979,"volume":980,"transactions":9,"vwap":977},"2026-05-07",30.19,30.22,30.211,-0.218,-0.72,3300,{"date":982,"open":983,"high":984,"low":985,"close":986,"change":583,"percent_change":942,"volume":987,"transactions":9,"vwap":986},"2026-05-06",30.43,30.47,30.41,30.429,4400,{"date":989,"open":990,"high":991,"low":951,"close":992,"change":993,"percent_change":388,"volume":994,"transactions":9,"vwap":992},"2026-05-05",30.51,30.625,30.569,0.069,10500,{"date":996,"open":984,"high":247,"low":984,"close":247,"change":405,"percent_change":997,"volume":855,"transactions":9,"vwap":247},"2026-05-04",-0.55,{"date":999,"open":1000,"high":1000,"low":1000,"close":1000,"change":624,"percent_change":891,"volume":931,"transactions":9,"vwap":1000},"2026-05-01",30.67,{"date":1002,"open":1003,"high":1004,"low":1003,"close":1004,"change":1005,"percent_change":1006,"volume":892,"transactions":9,"vwap":1004},"2026-04-30",30.48,30.78,0.545,1.8,{"date":1008,"open":969,"high":969,"low":1009,"close":1009,"change":1010,"percent_change":1011,"volume":737,"transactions":9,"vwap":1009},"2026-04-29",30.235,0.107,0.36,{"date":1013,"open":1014,"high":976,"low":1015,"close":1015,"change":1016,"percent_change":1017,"volume":836,"transactions":9,"vwap":1015},"2026-04-28",30.175,30.128,0.118,0.39,{"date":1019,"open":1020,"high":1021,"low":1022,"close":1022,"change":1023,"percent_change":249,"volume":1024,"transactions":9,"vwap":1022},"2026-04-27",30.23,30.24,30.01,-0.115,7000,{"date":1026,"open":1027,"high":1028,"low":1029,"close":184,"change":830,"percent_change":1030,"volume":892,"transactions":9,"vwap":184},"2026-04-24",30.13,30.17,30.08,-0.71,{"date":1032,"open":1033,"high":1034,"low":1033,"close":1034,"change":1035,"percent_change":1036,"volume":1037,"transactions":9,"vwap":1034},"2026-04-23",30.21,30.34,0.342,1.14,4500,{"date":1039,"open":1027,"high":1027,"low":1040,"close":1041,"change":1042,"percent_change":1043,"volume":960,"transactions":9,"vwap":1041},"2026-04-22",29.95,29.998,-0.002,-0.01,{"date":1045,"open":1046,"high":1046,"low":505,"close":505,"change":565,"percent_change":1047,"volume":1048,"transactions":9,"vwap":505},"2026-04-21",30.2,-1.02,1300,{"date":1050,"open":983,"high":983,"low":963,"close":963,"change":1051,"percent_change":1052,"volume":1053,"transactions":9,"vwap":963},"2026-04-20",-0.037,-0.12,18700,{"date":1055,"open":1034,"high":1056,"low":1057,"close":1056,"change":1058,"percent_change":130,"volume":811,"transactions":9,"vwap":1056},"2026-04-17",30.347,30.33,0.027,{"date":1060,"open":1061,"high":956,"low":975,"close":956,"change":1062,"percent_change":100,"volume":1063,"transactions":9,"vwap":956},"2026-04-16",30.25,0.169,5600,{"date":1065,"open":1066,"high":1067,"low":1068,"close":1069,"change":1070,"percent_change":249,"volume":1071,"transactions":9,"vwap":1069},"2026-04-15",30.155,30.16,30.094999,30.151,-0.114,7600,{"date":1073,"open":188,"high":1074,"low":217,"close":1075,"change":1076,"percent_change":1077,"volume":725,"transactions":9,"vwap":1075},"2026-04-14",30.275,30.265,-0.069,-0.23,{"date":1079,"open":1061,"high":1080,"low":1061,"close":1080,"change":1081,"percent_change":1082,"volume":1083,"transactions":9,"vwap":1080},"2026-04-13",30.334,0.036,0.12,1100,{"date":1085,"open":1086,"high":1086,"low":1087,"close":1087,"change":1088,"percent_change":1089,"volume":1090,"transactions":9,"vwap":1087},"2026-04-10",30.39,30.298,-0.236,-0.77,3500,{"date":1092,"open":1093,"high":1093,"low":1094,"close":1094,"change":1081,"percent_change":1082,"volume":1095,"transactions":9,"vwap":1094},"2026-04-09",30.64,30.534,1200,{"date":1097,"open":1098,"high":1099,"low":1100,"close":1099,"change":1101,"percent_change":37,"volume":1102,"transactions":9,"vwap":1099},"2026-04-08",30.36,30.498,30.351,0.201,2000,{"date":1104,"open":985,"high":985,"low":1105,"close":1105,"change":1106,"percent_change":901,"volume":841,"transactions":9,"vwap":1105},"2026-04-07",30.297,-0.079,{"date":1108,"open":1057,"high":1109,"low":1075,"close":1109,"change":1110,"percent_change":1111,"volume":1112,"transactions":9,"vwap":1109},"2026-04-06",30.376,0.143,0.47,14700,{"date":1114,"open":17,"high":1115,"low":17,"close":1115,"change":1116,"percent_change":100,"volume":1048,"transactions":9,"vwap":1115},"2026-04-02",30.233,0.167,{"date":1118,"open":217,"high":217,"low":1119,"close":1120,"change":1121,"percent_change":1122,"volume":1123,"transactions":9,"vwap":1120},"2026-04-01",30.049999,30.066,-0.099,-0.33,2600,{"date":1125,"open":207,"high":1126,"low":1022,"close":1126,"change":1127,"percent_change":1128,"volume":1129,"transactions":9,"vwap":1126},"2026-03-31",30.165,0.272,0.91,10400,{"date":1131,"open":217,"high":1132,"low":1133,"close":1133,"change":1134,"percent_change":1135,"volume":1136,"transactions":9,"vwap":1133},"2026-03-30",30.15,29.893,-0.263,-0.87,11400,{"date":1138,"open":1139,"high":963,"low":1140,"close":1140,"change":1141,"percent_change":1142,"volume":1095,"transactions":9,"vwap":1140},"2026-03-27",30.27,30.156,-0.076,-0.25,{"date":1144,"open":1034,"high":1145,"low":1146,"close":1146,"change":1147,"percent_change":317,"volume":773,"transactions":9,"vwap":1146},"2026-03-26",30.37,30.232,-0.049,{"date":1149,"open":969,"high":969,"low":1150,"close":1150,"change":1151,"percent_change":1152,"volume":931,"transactions":9,"vwap":1150},"2026-03-25",30.281,0.113,0.37,{"date":1154,"open":1155,"high":1155,"low":1156,"close":1156,"change":1157,"percent_change":70,"volume":892,"transactions":9,"vwap":1156},"2026-03-24",30.35,30.168,0.062,{"date":1159,"open":1160,"high":1028,"low":1160,"close":1161,"change":1162,"percent_change":1163,"volume":725,"transactions":9,"vwap":1161},"2026-03-23",30.084999,30.106,0.237,0.79,{"date":1165,"open":1166,"high":1167,"low":1168,"close":1168,"change":1169,"percent_change":1170,"volume":824,"transactions":9,"vwap":1168},"2026-03-20",30.040001,30.059999,29.869,-0.224,-0.74,{"date":1172,"open":1119,"high":1027,"low":1022,"close":1173,"change":1174,"percent_change":1043,"volume":1175,"transactions":9,"vwap":1173},"2026-03-19",30.093,-0.003,12800,{"date":1177,"open":1178,"high":1034,"low":1179,"close":1179,"change":1180,"percent_change":1181,"volume":1182,"transactions":9,"vwap":1179},"2026-03-18",30.339,30.096001,-0.348,-1.14,10600,{"date":1184,"open":1185,"high":1186,"low":1187,"close":1187,"change":1188,"percent_change":1189,"volume":1190,"transactions":9,"vwap":1187},"2026-03-17",30.596,30.61,30.444,0.01,0.03,4900,{"date":1192,"open":1193,"high":984,"low":1086,"close":1194,"change":1195,"percent_change":486,"volume":836,"transactions":9,"vwap":1194},"2026-03-16",30.394,30.434,0.151,{"date":1197,"open":1198,"high":1198,"low":1199,"close":1199,"change":1200,"percent_change":656,"volume":980,"transactions":9,"vwap":1199},"2026-03-13",30.42,30.283,0.057,{"date":1202,"open":965,"high":965,"low":1203,"close":1203,"change":1204,"percent_change":1205,"volume":1206,"transactions":9,"vwap":1203},"2026-03-12",30.226,-0.081,-0.27,200,{"date":1208,"open":965,"high":1209,"low":1020,"close":1209,"change":1204,"percent_change":1205,"volume":1210,"transactions":9,"vwap":1209},"2026-03-11",30.307,5400,{"date":1212,"open":1198,"high":1186,"low":1213,"close":1213,"change":1214,"percent_change":565,"volume":803,"transactions":9,"vwap":1213},"2026-03-10",30.388,-0.094,{"date":1216,"open":1046,"high":1217,"low":1046,"close":1217,"change":1218,"percent_change":288,"volume":860,"transactions":9,"vwap":1217},"2026-03-09",30.482,-0.136,{"date":1220,"open":1086,"high":1221,"low":1086,"close":1221,"change":1222,"percent_change":210,"volume":1223,"transactions":9,"vwap":1221},"2026-03-06",30.618,-0.132,2300,{"date":1225,"open":1226,"high":934,"low":1227,"close":934,"change":1228,"percent_change":1229,"volume":1230,"transactions":9,"vwap":934},"2026-03-05",30.68,30.63,-0.35,-1.13,8000,{"date":1232,"open":1233,"high":768,"low":1233,"close":768,"change":801,"percent_change":802,"volume":1234,"transactions":9,"vwap":768},"2026-03-04",30.93,3900,{"date":1236,"open":748,"high":849,"low":1237,"close":1238,"change":1169,"percent_change":979,"volume":1239,"transactions":9,"vwap":1238},"2026-03-03",30.69,30.976,12000,{"date":1241,"open":1242,"high":1242,"low":715,"close":870,"change":1243,"percent_change":335,"volume":1244,"transactions":9,"vwap":870},"2026-03-02",31.225,0.142,2800,{"date":1246,"open":1247,"high":1248,"low":1247,"close":1248,"change":130,"percent_change":449,"volume":1048,"transactions":9,"vwap":1248},"2026-02-27",30.895,31.058001,{"date":1250,"open":871,"high":871,"low":1251,"close":1251,"change":1252,"percent_change":1188,"volume":1253,"transactions":9,"vwap":1251},"2026-02-26",30.968,0.002,4100,{"date":1255,"open":749,"high":742,"low":749,"close":1256,"change":1257,"percent_change":624,"volume":1258,"transactions":9,"vwap":1256},"2026-02-25",30.966,-0.034,3000,{"date":1260,"open":786,"high":806,"low":1261,"close":806,"change":1262,"percent_change":1263,"volume":803,"transactions":9,"vwap":806},"2026-02-24",30.885,0.096,0.31,{"date":1265,"open":792,"high":875,"low":749,"close":1266,"change":1267,"percent_change":1268,"volume":1269,"transactions":9,"vwap":1266},"2026-02-23",30.904,-0.116,-0.37,15400,{"date":1271,"open":785,"high":785,"low":785,"close":785,"change":1189,"percent_change":1272,"volume":931,"transactions":9,"vwap":785},"2026-02-20",0.1,{"date":1274,"open":1275,"high":875,"low":945,"close":875,"change":476,"percent_change":1276,"volume":947,"transactions":9,"vwap":875},"2026-02-19",30.954,0.16,{"date":1278,"open":895,"high":1279,"low":1280,"close":945,"change":1281,"percent_change":1282,"volume":1283,"transactions":9,"vwap":945},"2026-02-18",30.945,30.865,0.079,0.26,13300,{"date":1285,"open":1261,"high":1261,"low":1286,"close":1287,"change":1288,"percent_change":369,"volume":1048,"transactions":9,"vwap":1287},"2026-02-17",30.815,30.861,-0.145,{"date":1290,"open":1291,"high":1291,"low":1292,"close":1293,"change":1294,"percent_change":521,"volume":1295,"transactions":9,"vwap":1293},"2026-02-13",31.08,30.986,31.0060005,0.176,7900,{"date":1297,"open":769,"high":769,"low":1298,"close":1298,"change":1299,"percent_change":1300,"volume":1301,"transactions":9,"vwap":1298},"2026-02-12",30.83,-0.309,-0.99,7200,{"date":1303,"open":1304,"high":284,"low":768,"close":1305,"change":1306,"percent_change":1152,"volume":1307,"transactions":9,"vwap":1305},"2026-02-11",31.14,31.139,0.115,3700,{"date":1309,"open":1310,"high":283,"low":1311,"close":1311,"change":1312,"percent_change":1188,"volume":1239,"transactions":9,"vwap":1311},"2026-02-10",31.035,31.024,0.004,{"date":1314,"open":881,"high":849,"low":881,"close":785,"change":753,"percent_change":1315,"volume":1316,"transactions":9,"vwap":785},"2026-02-09",0.49,8800,{"date":1318,"open":1319,"high":799,"low":1237,"close":799,"change":1320,"percent_change":1321,"volume":867,"transactions":9,"vwap":799},"2026-02-06",30.74,0.498,1.64,{"date":1323,"open":990,"high":1324,"low":1145,"close":1325,"change":1326,"percent_change":1327,"volume":914,"transactions":9,"vwap":1325},"2026-02-05",30.52,30.372,-0.212,-0.69,{"date":1329,"open":1330,"high":1331,"low":1332,"close":1333,"change":1334,"percent_change":1263,"volume":1335,"transactions":9,"vwap":1333},"2026-02-04",30.58,30.66,30.55,30.584,0.094,9900,{"date":1337,"open":1338,"high":247,"low":985,"close":951,"change":1263,"percent_change":1339,"volume":1340,"transactions":9,"vwap":951},"2026-02-03",30.45,1.03,1500,{"date":1342,"open":188,"high":1343,"low":1167,"close":1343,"change":1344,"percent_change":1152,"volume":886,"transactions":9,"vwap":1343},"2026-02-02",30.18,0.11,{"date":1346,"open":1347,"high":1348,"low":1349,"close":1348,"change":1350,"percent_change":1163,"volume":1351,"transactions":9,"vwap":1348},"2026-01-30",29.86,30.07,29.78,0.235,20200,{"date":1353,"open":1237,"high":1237,"low":1354,"close":1354,"change":1355,"percent_change":1356,"volume":1357,"transactions":9,"vwap":1354},"2026-01-29",29.835,0.249,0.84,27800,{"date":1359,"open":1360,"high":1361,"low":1360,"close":1361,"change":1362,"percent_change":1043,"volume":860,"transactions":9,"vwap":1361},"2026-01-28",29.53,29.586,-0.004,{"date":1364,"open":1365,"high":1366,"low":1367,"close":1368,"change":834,"percent_change":120,"volume":1234,"transactions":9,"vwap":1368},"2026-01-27",29.51,29.62,29.48,29.59,{"date":1370,"open":1365,"high":1365,"low":1371,"close":1372,"change":1373,"percent_change":1011,"volume":1175,"transactions":9,"vwap":1372},"2026-01-26",29.35,29.405,0.105,{"date":1375,"open":1376,"high":1377,"low":1378,"close":1377,"change":1188,"percent_change":1189,"volume":1210,"transactions":9,"vwap":1377},"2026-01-23",29.26,29.3,29.24,{"date":1380,"open":1381,"high":1382,"low":1381,"close":1383,"change":1384,"percent_change":753,"volume":1385,"transactions":9,"vwap":1383},"2026-01-22",29.27,29.394,29.29,0.044,7500,{"date":1387,"open":1388,"high":1383,"low":1388,"close":1389,"change":1390,"percent_change":1391,"volume":773,"transactions":9,"vwap":1389},"2026-01-21",29.12,29.246,0.316,1.09,{"date":1393,"open":1394,"high":1395,"low":1396,"close":1397,"change":1398,"percent_change":1399,"volume":1400,"transactions":9,"vwap":1397},"2026-01-20",28.97,29.11,28.91,28.93,-0.337,-1.15,9100,{"date":1402,"open":1376,"high":1403,"low":1404,"close":1405,"change":1406,"percent_change":1407,"volume":987,"transactions":9,"vwap":1405},"2026-01-16",29.315,29.245,29.267,-0.007,-0.02,{"date":1409,"open":1410,"high":1411,"low":1410,"close":1412,"change":1413,"percent_change":1011,"volume":1414,"transactions":9,"vwap":1412},"2026-01-15",29.2,29.36,29.274,0.106,6600,{"date":1416,"open":1417,"high":1418,"low":1417,"close":1419,"change":794,"percent_change":1163,"volume":845,"transactions":9,"vwap":1419},"2026-01-14",28.99,29.18,29.168,{"date":1421,"open":1422,"high":1423,"low":1422,"close":1423,"change":1424,"percent_change":378,"volume":1425,"transactions":9,"vwap":1423},"2026-01-13",28.79,28.94,0.093,12400,{"date":1427,"open":1428,"high":1429,"low":1430,"close":1429,"change":752,"percent_change":1276,"volume":1385,"transactions":9,"vwap":1429},"2026-01-12",28.76,28.847,28.71,{"date":1432,"open":1433,"high":1434,"low":1435,"close":1436,"change":1437,"percent_change":191,"volume":1438,"transactions":9,"vwap":1436},"2026-01-09",28.81,28.82,28.78,28.8,0.117,38300,{"date":1440,"open":1441,"high":1442,"low":1443,"close":1443,"change":1444,"percent_change":1445,"volume":824,"transactions":9,"vwap":1443},"2026-01-08",28.69,28.7,28.683,0.314,1.11,{"date":1447,"open":1448,"high":1449,"low":1450,"close":1450,"change":1451,"percent_change":1452,"volume":1037,"transactions":9,"vwap":1450},"2026-01-07",28.55,28.58,28.369,-0.364,-1.27,{"date":1454,"open":1455,"high":1428,"low":1456,"close":1457,"change":1458,"percent_change":753,"volume":886,"transactions":9,"vwap":1457},"2026-01-06",28.74,28.706,28.733,0.043,{"date":1460,"open":1461,"high":1462,"low":1461,"close":1441,"change":1463,"percent_change":105,"volume":1464,"transactions":9,"vwap":1441},"2026-01-05",28.61,28.725,0.207,9600,{"date":1466,"open":1467,"high":1468,"low":1469,"close":1470,"change":1471,"percent_change":191,"volume":1210,"transactions":9,"vwap":1470},"2026-01-02",28.45,28.51,28.41,28.483,0.116,{"date":1473,"open":1474,"high":1475,"low":1476,"close":1476,"change":1477,"percent_change":1478,"volume":886,"transactions":9,"vwap":1476},"2025-12-31",28.42,28.43,28.367,-0.148,-0.52,{"date":1480,"open":1481,"high":1482,"low":1483,"close":1484,"change":1485,"percent_change":1276,"volume":1175,"transactions":9,"vwap":1484},"2025-12-30",28.49,28.57,28.48,28.515,0.045,{"date":1487,"open":1488,"high":1488,"low":1489,"close":1489,"change":458,"percent_change":583,"volume":1258,"transactions":9,"vwap":1489},"2025-12-29",28.56,28.47,{"date":1491,"open":1492,"high":1468,"low":1467,"close":1468,"change":1493,"percent_change":1493,"volume":1494,"transactions":9,"vwap":1468},"2025-12-26",28.5,0,4000,{"date":1496,"open":1497,"high":1482,"low":1468,"close":1468,"change":1498,"percent_change":1315,"volume":1499,"transactions":9,"vwap":1468},"2025-12-24",28.54,0.14,2400,{"date":1501,"open":1469,"high":1483,"low":1502,"close":1503,"change":901,"percent_change":1504,"volume":1505,"transactions":9,"vwap":1503},"2025-12-23",28.36,28.37,-0.91,19400,{"date":1507,"open":1508,"high":1509,"low":1508,"close":1509,"change":531,"percent_change":161,"volume":1510,"transactions":9,"vwap":1509},"2025-12-22",28.465,28.63,7800,{"date":1512,"open":1513,"high":1497,"low":1514,"close":1514,"change":1188,"percent_change":327,"volume":902,"transactions":9,"vwap":1514},"2025-12-19",28.53,28.38,{"date":1516,"open":1503,"high":1503,"low":1503,"close":1503,"change":441,"percent_change":1517,"volume":1518,"transactions":9,"vwap":1503},"2025-12-18",-0.18,600,{"date":1520,"open":1475,"high":1492,"low":1521,"close":1474,"change":414,"percent_change":548,"volume":1522,"transactions":9,"vwap":1474},"2025-12-17",28.391,9200,{"date":1524,"open":1492,"high":1492,"low":1525,"close":1526,"change":1527,"percent_change":1528,"volume":1529,"transactions":9,"vwap":1526},"2025-12-16",28.33,28.34,-0.354,-1.23,27000,{"date":1531,"open":1532,"high":1533,"low":1532,"close":1534,"change":1151,"percent_change":802,"volume":872,"transactions":9,"vwap":1534},"2025-12-15",28.609,28.72,28.694,{"date":1536,"open":1537,"high":1537,"low":1538,"close":1539,"change":1540,"percent_change":51,"volume":1102,"transactions":9,"vwap":1539},"2025-12-12",28.633,28.527,28.581,0.051,{"date":1542,"open":1543,"high":1544,"low":1513,"close":1513,"change":1545,"percent_change":1498,"volume":1037,"transactions":9,"vwap":1513},"2025-12-11",28.641,28.66,0.041,{"date":1547,"open":1548,"high":1549,"low":1548,"close":1549,"change":1550,"percent_change":161,"volume":1206,"transactions":9,"vwap":1549},"2025-12-10",28.352,28.489,0.248,{"date":1552,"open":1553,"high":1553,"low":1554,"close":1554,"change":1555,"percent_change":458,"volume":1556,"transactions":9,"vwap":1554},"2025-12-09",28.39,28.241,-0.012,7100,{"date":1558,"open":1559,"high":1559,"low":1560,"close":1560,"change":1561,"percent_change":405,"volume":1562,"transactions":9,"vwap":1560},"2025-12-08",28.3,28.253,-0.047,23600,{"date":1564,"open":1565,"high":1565,"low":1559,"close":1559,"change":1566,"percent_change":1052,"volume":1518,"transactions":9,"vwap":1559},"2025-12-05",28.359,-0.035,{"date":1568,"open":1503,"high":1553,"low":1569,"close":1569,"change":1570,"percent_change":201,"volume":1571,"transactions":9,"vwap":1569},"2025-12-04",28.335,-0.017,400,{"date":1573,"open":1502,"high":1503,"low":1548,"close":1548,"change":1574,"percent_change":110,"volume":1499,"transactions":9,"vwap":1548},"2025-12-03",0.202,{"date":1576,"open":1577,"high":1578,"low":1579,"close":1580,"change":1581,"percent_change":1122,"volume":1499,"transactions":9,"vwap":1580},"2025-12-02",28.13,28.16,28.12,28.15,-0.092,{"date":1583,"open":1483,"high":1483,"low":1584,"close":1584,"change":495,"percent_change":1585,"volume":1586,"transactions":9,"vwap":1584},"2025-12-01",28.242,-0.98,6800,{"date":1588,"open":1589,"high":1589,"low":1589,"close":1589,"change":1590,"percent_change":335,"volume":1206,"transactions":9,"vwap":1589},"2025-11-28",28.522,0.131,{"date":1592,"open":1593,"high":1594,"low":1593,"close":1521,"change":1595,"percent_change":920,"volume":960,"transactions":9,"vwap":1521},"2025-11-26",28.31,28.44,0.155,{"date":1597,"open":1598,"high":1599,"low":1578,"close":1599,"change":1600,"percent_change":1601,"volume":1602,"transactions":9,"vwap":1599},"2025-11-25",28.2,28.236,0.224,0.8,9000,{"date":1604,"open":1605,"high":1606,"low":1605,"close":1607,"change":1485,"percent_change":1276,"volume":1608,"transactions":9,"vwap":1607},"2025-11-24",27.921,28.059999,28.011999,4600,{"date":1610,"open":1611,"high":1612,"low":1613,"close":1614,"change":1615,"percent_change":173,"volume":1316,"transactions":9,"vwap":1614},"2025-11-21",27.9,28.135,27.85,27.967,0.276,{"date":1617,"open":1618,"high":1618,"low":1619,"close":1620,"change":1621,"percent_change":268,"volume":1622,"transactions":9,"vwap":1620},"2025-11-20",27.91,27.68,27.691,-0.181,3400,{"date":1624,"open":1625,"high":1626,"low":1627,"close":1628,"change":1629,"percent_change":979,"volume":1090,"transactions":9,"vwap":1628},"2025-11-19",27.859,27.938,27.84,27.872,-0.201,{"date":1631,"open":1632,"high":1633,"low":1634,"close":1635,"change":1636,"percent_change":781,"volume":1230,"transactions":9,"vwap":1635},"2025-11-18",28.055,28.122,27.99,28.073,0.147,{"date":1638,"open":1639,"high":1639,"low":1640,"close":1640,"change":267,"percent_change":979,"volume":1518,"transactions":9,"vwap":1640},"2025-11-17",28.151,27.926,{"date":1642,"open":1643,"high":1644,"low":1643,"close":1645,"change":1646,"percent_change":1276,"volume":860,"transactions":9,"vwap":1645},"2025-11-14",28.08,28.167,28.128,0.046,{"date":1648,"open":1649,"high":1649,"low":1650,"close":1650,"change":1651,"percent_change":565,"volume":1652,"transactions":9,"vwap":1650},"2025-11-13",28.211,28.082001,-0.087,23300,{"date":1654,"open":1655,"high":1598,"low":1656,"close":1656,"change":130,"percent_change":378,"volume":1657,"transactions":9,"vwap":1656},"2025-11-12",28.19,28.169,18400,{"date":1659,"open":451,"high":1660,"low":451,"close":1661,"change":1662,"percent_change":1663,"volume":811,"transactions":9,"vwap":1661},"2025-11-11",28.103,28.079,0.299,1.08,{"date":1665,"open":1666,"high":1667,"low":1668,"close":1669,"change":476,"percent_change":51,"volume":1037,"transactions":9,"vwap":1669},"2025-11-10",27.65,27.83,27.63,27.78,{"date":1671,"open":1672,"high":1673,"low":1674,"close":1673,"change":1675,"percent_change":1676,"volume":1677,"transactions":9,"vwap":1673},"2025-11-07",27.6,27.73,27.56,0.206,0.75,11000,{"date":1679,"open":1680,"high":1680,"low":1681,"close":1681,"change":771,"percent_change":1682,"volume":725,"transactions":9,"vwap":1681},"2025-11-06",27.591,27.524,0.07,{"date":1684,"open":1685,"high":1686,"low":1687,"close":1688,"change":1689,"percent_change":1263,"volume":1690,"transactions":9,"vwap":1688},"2025-11-05",27.435,27.58,27.4,27.506,0.086,12600,{"date":1692,"open":1693,"high":1693,"low":1687,"close":1694,"change":1695,"percent_change":600,"volume":1696,"transactions":9,"vwap":1694},"2025-11-04",27.519,27.42,-0.134,12900,{"date":1698,"open":1699,"high":1700,"low":1701,"close":1702,"change":405,"percent_change":1703,"volume":914,"transactions":9,"vwap":1702},"2025-11-03",27.5,27.57,27.465,27.554,-0.61,{"date":1705,"open":1706,"high":1707,"low":1706,"close":1707,"change":1708,"percent_change":1709,"volume":1710,"transactions":9,"vwap":1707},"2025-10-31",27.61,27.724,0.095,0.34,29300,{"date":1712,"open":1713,"high":1713,"low":1714,"close":1714,"change":1147,"percent_change":1517,"volume":851,"transactions":9,"vwap":1714},"2025-10-30",27.81,27.629,{"date":1716,"open":1717,"high":1627,"low":1718,"close":1718,"change":1719,"percent_change":1135,"volume":1316,"transactions":9,"vwap":1718},"2025-10-29",27.839,27.678,-0.242,{"date":1721,"open":1722,"high":1722,"low":1723,"close":1724,"change":1517,"percent_change":906,"volume":1095,"transactions":9,"vwap":1724},"2025-10-28",27.96,27.89,27.92,{"date":1726,"open":1722,"high":1727,"low":1728,"close":1727,"change":753,"percent_change":702,"volume":1729,"transactions":9,"vwap":1727},"2025-10-27",28.1,27.87,5700,{"date":1731,"open":1732,"high":1733,"low":1618,"close":1734,"change":1735,"percent_change":105,"volume":1123,"transactions":9,"vwap":1734},"2025-10-24",27.959,27.98,27.95,0.203,{"date":1737,"open":1613,"high":1613,"low":1738,"close":1739,"change":1740,"percent_change":1741,"volume":1102,"transactions":9,"vwap":1739},"2025-10-23",27.74,27.747,-0.163,-0.58,{"date":1743,"open":1627,"high":1618,"low":1667,"close":1618,"change":1682,"percent_change":531,"volume":754,"transactions":9,"vwap":1618},"2025-10-22",{"date":1745,"open":1746,"high":1747,"low":1748,"close":1627,"change":858,"percent_change":1749,"volume":1102,"transactions":9,"vwap":1627},"2025-10-21",27.865,27.899,27.799,-0.21,{"date":1751,"open":1713,"high":1752,"low":1753,"close":1752,"change":1754,"percent_change":37,"volume":892,"transactions":9,"vwap":1752},"2025-10-20",27.898,27.76,0.183,{"date":1756,"open":1757,"high":1758,"low":1757,"close":1758,"change":1759,"percent_change":1760,"volume":931,"transactions":9,"vwap":1758},"2025-10-17",27.615,27.715,0.172,0.62,{"date":1762,"open":1763,"high":1763,"low":1699,"close":1764,"change":1765,"percent_change":1766,"volume":174,"transactions":9,"vwap":1764},"2025-10-16",27.669,27.543,-0.235,-0.85,{"date":1768,"open":1769,"high":1769,"low":1770,"close":1770,"change":1771,"percent_change":476,"volume":1518,"transactions":9,"vwap":1770},"2025-10-15",27.8,27.778,0.013,{"date":1773,"open":1774,"high":1667,"low":1673,"close":1774,"change":1662,"percent_change":1391,"volume":1775,"transactions":9,"vwap":1774},"2025-10-14",27.765,10700,{"date":1777,"open":1694,"high":1778,"low":1694,"close":1778,"change":1779,"percent_change":1780,"volume":1206,"transactions":9,"vwap":1778},"2025-10-13",27.466,0.067,0.24,{"date":1782,"open":1700,"high":1700,"low":25,"close":1783,"change":1784,"percent_change":231,"volume":1190,"transactions":9,"vwap":1783},"2025-10-10",27.399,-0.286,{"date":1786,"open":1787,"high":1788,"low":1789,"close":1788,"change":1790,"percent_change":1791,"volume":1340,"transactions":9,"vwap":1788},"2025-10-09",27.67,27.685,27.66,-0.226,-0.81,{"date":1793,"open":1723,"high":1794,"low":1723,"close":1794,"change":1795,"percent_change":859,"volume":1796,"transactions":9,"vwap":1794},"2025-10-08",27.911,-0.054,13000,{"date":1798,"open":1799,"high":1799,"low":1618,"close":1800,"change":1801,"percent_change":458,"volume":1802,"transactions":9,"vwap":1800},"2025-10-07",28.049999,27.965,-0.011,13900,{"date":1804,"open":1733,"high":1805,"low":1806,"close":1807,"change":396,"percent_change":221,"volume":1258,"transactions":9,"vwap":1807},"2025-10-06",27.981,27.97,27.976,{"date":1809,"open":1810,"high":1811,"low":1812,"close":1813,"change":1101,"percent_change":110,"volume":1129,"transactions":9,"vwap":1813},"2025-10-03",27.936,28.14,27.935,28.056,{"date":1815,"open":1627,"high":1816,"low":1669,"close":1817,"change":1818,"percent_change":495,"volume":725,"transactions":9,"vwap":1817},"2025-10-02",27.88,27.855,-0.078,{"date":1820,"open":1806,"high":1634,"low":1821,"close":1821,"change":1822,"percent_change":86,"volume":803,"transactions":9,"vwap":1821},"2025-10-01",27.933,-0.067,{"date":1824,"open":1825,"high":451,"low":1825,"close":451,"change":1344,"percent_change":1017,"volume":1095,"transactions":9,"vwap":451},"2025-09-30",27.893,{"date":1827,"open":1828,"high":1828,"low":1769,"close":1723,"change":86,"percent_change":1766,"volume":1829,"transactions":9,"vwap":1723},"2025-09-29",28.29,34500,{"date":1831,"open":1643,"high":1577,"low":1832,"close":1577,"change":51,"percent_change":1833,"volume":1175,"transactions":9,"vwap":1577},"2025-09-26",28.068001,0.64,{"date":1835,"open":1836,"high":1734,"low":1611,"close":1734,"change":1407,"percent_change":1837,"volume":872,"transactions":9,"vwap":1734},"2025-09-25",27.94,-0.07,{"date":1839,"open":1606,"high":1606,"low":1840,"close":1806,"change":1051,"percent_change":1841,"volume":1842,"transactions":9,"vwap":1806},"2025-09-24",27.93,-0.13,12500,{"date":1844,"open":1845,"high":1846,"low":1847,"close":1848,"change":1849,"percent_change":802,"volume":1796,"transactions":9,"vwap":1848},"2025-09-23",28.01,28.040001,27.972,28.007,0.112,{"date":1851,"open":1613,"high":1852,"low":1613,"close":1852,"change":1853,"percent_change":240,"volume":1571,"transactions":9,"vwap":1852},"2025-09-22",27.895,-0.008,{"date":1855,"open":1627,"high":1856,"low":1713,"close":1856,"change":1857,"percent_change":1272,"volume":1095,"transactions":9,"vwap":1856},"2025-09-19",27.903,0.028,{"date":1859,"open":1724,"high":1724,"low":1713,"close":1860,"change":1485,"percent_change":1276,"volume":1083,"transactions":9,"vwap":1860},"2025-09-18",27.875,{"date":1862,"open":1611,"high":1611,"low":1667,"close":1667,"change":1272,"percent_change":1011,"volume":1234,"transactions":9,"vwap":1667},"2025-09-17",{"date":1864,"open":1865,"high":1865,"low":1673,"close":1673,"change":1570,"percent_change":201,"volume":824,"transactions":9,"vwap":1673},"2025-09-16",27.77,{"date":1867,"open":1627,"high":1868,"low":1739,"close":1739,"change":1141,"percent_change":1205,"volume":1869,"transactions":9,"vwap":1739},"2025-09-15",27.849,2700,{"date":1871,"open":1872,"high":1873,"low":1872,"close":1873,"change":1204,"percent_change":221,"volume":1206,"transactions":9,"vwap":1873},"2025-09-12",27.811,27.823,{"date":1875,"open":1876,"high":1876,"low":1876,"close":1876,"change":1350,"percent_change":936,"volume":765,"transactions":9,"vwap":1876},"2025-09-11",27.904,{"date":1878,"open":1763,"high":1763,"low":1763,"close":1763,"change":1157,"percent_change":540,"volume":765,"transactions":9,"vwap":1763},"2025-09-10",{"date":1880,"open":1881,"high":1881,"low":1881,"close":1881,"change":1882,"percent_change":191,"volume":765,"transactions":9,"vwap":1881},"2025-09-09",27.607,0.114,{"date":1884,"open":1885,"high":1886,"low":1885,"close":1886,"change":624,"percent_change":344,"volume":765,"transactions":9,"vwap":1886},"2025-09-08",27.45,27.493,{"date":1888,"open":1889,"high":1890,"low":1891,"close":1890,"change":1892,"percent_change":600,"volume":824,"transactions":9,"vwap":1890},"2025-09-05",27.54,27.603,27.53,-0.137,{"date":1894,"open":1619,"high":1738,"low":1619,"close":1738,"change":1895,"percent_change":710,"volume":818,"transactions":9,"vwap":1738},"2025-09-04",0.186,{"date":1897,"open":1889,"high":1702,"low":1891,"close":1702,"change":1898,"percent_change":1228,"volume":824,"transactions":9,"vwap":1702},"2025-09-03",-0.097,{"date":1900,"open":1901,"high":1902,"low":1672,"close":1902,"change":1740,"percent_change":1903,"volume":1904,"transactions":9,"vwap":1902},"2025-09-02",27.619,27.651,-0.59,4800,{"date":1906,"open":1907,"high":1667,"low":1907,"close":1908,"change":993,"percent_change":531,"volume":907,"transactions":9,"vwap":1908},"2025-08-29",27.75,27.814,{"date":1910,"open":1911,"high":1753,"low":1666,"close":1912,"change":556,"percent_change":86,"volume":1190,"transactions":9,"vwap":1912},"2025-08-28",27.749,27.745,{"date":1914,"open":1669,"high":1915,"low":1916,"close":1915,"change":1917,"percent_change":1152,"volume":811,"transactions":9,"vwap":1915},"2025-08-27",27.813,27.72,0.102,{"date":1919,"open":1920,"high":1921,"low":1922,"close":1921,"change":1485,"percent_change":1276,"volume":1923,"transactions":9,"vwap":1921},"2025-08-26",27.689,27.711,27.62,18800,{"date":1925,"open":1758,"high":1738,"low":1926,"close":1926,"change":1629,"percent_change":979,"volume":1927,"transactions":9,"vwap":1926},"2025-08-25",27.666,16300,{"date":1929,"open":1722,"high":1722,"low":1930,"close":1930,"change":866,"percent_change":1676,"volume":1253,"transactions":9,"vwap":1930},"2025-08-22",27.867,{"date":1932,"open":1845,"high":1845,"low":1933,"close":1933,"change":1934,"percent_change":1837,"volume":773,"transactions":9,"vwap":1933},"2025-08-21",27.659,-0.019,{"date":1936,"open":1937,"high":1937,"low":1718,"close":1718,"change":1938,"percent_change":1017,"volume":1571,"transactions":9,"vwap":1718},"2025-08-20",27.719,0.108,{"date":1940,"open":1941,"high":1700,"low":1941,"close":1700,"change":1942,"percent_change":37,"volume":1190,"transactions":9,"vwap":1700},"2025-08-19",27.47,0.182,{"date":1944,"open":1945,"high":1945,"low":1946,"close":1947,"change":1948,"percent_change":583,"volume":1307,"transactions":9,"vwap":1947},"2025-08-18",27.49,27.36,27.388,-0.039,{"date":1950,"open":1941,"high":1951,"low":1952,"close":1952,"change":1953,"percent_change":891,"volume":1518,"transactions":9,"vwap":1952},"2025-08-15",27.51,27.427,-0.1,{"date":1955,"open":1956,"high":1957,"low":1956,"close":1957,"change":1141,"percent_change":495,"volume":1958,"transactions":9,"vwap":1957},"2025-08-14",27.43,27.527,24000,{"date":1960,"open":1961,"high":1890,"low":1962,"close":1890,"change":1963,"percent_change":835,"volume":1102,"transactions":9,"vwap":1890},"2025-08-13",27.55,27.46,0.163,{"date":1965,"open":1966,"high":1967,"low":1968,"close":1967,"change":1969,"percent_change":1970,"volume":731,"transactions":9,"vwap":1967},"2025-08-12",27.35,27.44,27.341,0.189,0.69,{"date":1972,"open":1973,"high":1973,"low":1974,"close":1974,"change":1141,"percent_change":495,"volume":931,"transactions":9,"vwap":1974},"2025-08-11",27.39,27.251,{"date":1976,"open":1977,"high":1978,"low":1979,"close":1979,"change":1980,"percent_change":1263,"volume":1586,"transactions":9,"vwap":1979},"2025-08-08",27.334,27.38,27.327,0.084,{"date":1982,"open":1983,"high":1984,"low":1985,"close":1986,"change":1987,"percent_change":548,"volume":836,"transactions":9,"vwap":1986},"2025-08-07",27.16,27.28,27.15,27.243,0.075,{"date":1989,"open":1990,"high":1990,"low":1991,"close":1991,"change":752,"percent_change":1992,"volume":1993,"transactions":9,"vwap":1991},"2025-08-06",27.31,27.168,0.17,6300,{"date":1995,"open":1996,"high":1996,"low":1997,"close":1997,"change":1545,"percent_change":753,"volume":725,"transactions":9,"vwap":1997},"2025-08-05",27.14,27.121,{"date":1999,"open":2000,"high":1983,"low":2001,"close":2002,"change":1262,"percent_change":1011,"volume":745,"transactions":9,"vwap":2002},"2025-08-04",27.12,27.030001,27.08,{"date":2004,"open":2005,"high":2006,"low":2007,"close":2008,"change":2009,"percent_change":2010,"volume":2011,"transactions":9,"vwap":2008},"2025-08-01",27.02,27.07,26.978,26.984,-0.156,-0.57,18000,{"date":2013,"open":25,"high":25,"low":1996,"close":1996,"change":557,"percent_change":85,"volume":2014,"transactions":9,"vwap":1996},"2025-07-31",11800,{"date":2016,"open":1951,"high":1674,"low":1984,"close":1946,"change":859,"percent_change":1327,"volume":2017,"transactions":9,"vwap":1946},"2025-07-30",28900,{"date":2019,"open":1978,"high":1961,"low":1978,"close":1961,"change":2020,"percent_change":548,"volume":2021,"transactions":9,"vwap":1961},"2025-07-29",0.078,32700,{"date":2023,"open":1672,"high":1672,"low":2024,"close":2024,"change":2025,"percent_change":2026,"volume":2027,"transactions":9,"vwap":2024},"2025-07-28",27.472,-0.265,-0.96,38100,{"date":2029,"open":2030,"high":2030,"low":2030,"close":2030,"change":2031,"percent_change":1498,"volume":765,"transactions":9,"vwap":2030},"2025-07-25",27.737,0.038,{"date":2033,"open":1753,"high":1753,"low":2034,"close":2034,"change":2035,"percent_change":1122,"volume":2036,"transactions":9,"vwap":2034},"2025-07-24",27.699,-0.091,26000,{"date":2038,"open":1865,"high":1769,"low":1774,"close":2039,"change":166,"percent_change":110,"volume":2040,"transactions":9,"vwap":2039},"2025-07-23",27.79,23200,{"date":2042,"open":2043,"high":2043,"low":2043,"close":2043,"change":2044,"percent_change":2045,"volume":765,"transactions":9,"vwap":2043},"2025-07-22",27.59,0.234,0.86,{"date":2047,"open":1889,"high":1889,"low":2048,"close":2048,"change":2049,"percent_change":1407,"volume":1063,"transactions":9,"vwap":2048},"2025-07-21",27.356,-0.006,{"date":2051,"open":2052,"high":2052,"low":2053,"close":2054,"change":1555,"percent_change":458,"volume":1190,"transactions":9,"vwap":2054},"2025-07-18",27.411,27.29,27.362,{"date":2056,"open":1990,"high":2057,"low":2058,"close":2059,"change":2060,"percent_change":2061,"volume":947,"transactions":9,"vwap":2059},"2025-07-17",27.41,27.302,27.374,0.121,0.44,{"date":2063,"open":2064,"high":2065,"low":2066,"close":2067,"change":1151,"percent_change":2068,"volume":2069,"transactions":9,"vwap":2067},"2025-07-16",27.18,27.3,27.11,27.253,0.42,30900,{"date":2071,"open":2072,"high":2072,"low":1996,"close":1996,"change":86,"percent_change":2073,"volume":824,"transactions":9,"vwap":1996},"2025-07-15",27.19,-0.88,{"date":2075,"open":2076,"high":1973,"low":2076,"close":1978,"change":1545,"percent_change":753,"volume":2077,"transactions":9,"vwap":1978},"2025-07-14",27.32,11500,{"date":2079,"open":2053,"high":1956,"low":2080,"close":2081,"change":1106,"percent_change":221,"volume":2082,"transactions":9,"vwap":2081},"2025-07-11",27.191,27.339,36500,{"date":2084,"open":2085,"high":1941,"low":2085,"close":2086,"change":1759,"percent_change":120,"volume":1340,"transactions":9,"vwap":2086},"2025-07-10",27.25,27.418,{"date":2088,"open":2089,"high":2089,"low":2090,"close":2090,"change":476,"percent_change":51,"volume":1340,"transactions":9,"vwap":2090},"2025-07-09",27.27,27.246,{"date":2092,"open":2000,"high":2085,"low":2000,"close":2093,"change":414,"percent_change":2094,"volume":2095,"transactions":9,"vwap":2093},"2025-07-08",27.196,0.3,17600,{"date":2097,"open":2098,"high":2098,"low":2099,"close":2100,"change":2101,"percent_change":2102,"volume":845,"transactions":9,"vwap":2100},"2025-07-07",27.26,27.01,27.116,-0.214,-0.78,{"date":2104,"open":2105,"high":1966,"low":2105,"close":2106,"change":414,"percent_change":449,"volume":1123,"transactions":9,"vwap":2106},"2025-07-03",27.255,27.33,{"date":2108,"open":1996,"high":2089,"low":2109,"close":2085,"change":1189,"percent_change":1344,"volume":1175,"transactions":9,"vwap":2085},"2025-07-02",27.1,{"date":2111,"open":2112,"high":1984,"low":2109,"close":2113,"change":1355,"percent_change":959,"volume":914,"transactions":9,"vwap":2113},"2025-07-01",27.139,27.22,{"date":2115,"open":2116,"high":2117,"low":2118,"close":2117,"change":2119,"percent_change":710,"volume":2120,"transactions":9,"vwap":2117},"2025-06-30",26.85,26.971,26.84,0.181,2500,{"date":2122,"open":2123,"high":2124,"low":2123,"close":2124,"change":2125,"percent_change":1030,"volume":725,"transactions":9,"vwap":2124},"2025-06-27",26.72,26.79,-0.191,{"date":2127,"open":2128,"high":2129,"low":2130,"close":2131,"change":656,"percent_change":2132,"volume":1063,"transactions":9,"vwap":2131},"2025-06-26",26.97,26.99,26.94,26.981,0.71,{"date":2134,"open":2135,"high":2135,"low":2136,"close":2136,"change":2137,"percent_change":788,"volume":1244,"transactions":9,"vwap":2136},"2025-06-25",26.83,26.791,-0.178,{"date":2139,"open":2140,"high":2141,"low":2142,"close":2143,"change":2144,"percent_change":540,"volume":1602,"transactions":9,"vwap":2143},"2025-06-24",26.96,27.049999,26.93,26.969,0.059,{"date":2146,"open":2147,"high":2148,"low":2149,"close":2148,"change":1282,"percent_change":2150,"volume":855,"transactions":9,"vwap":2148},"2025-06-23",26.801,26.91,26.8,0.98,{"date":2152,"open":2123,"high":2123,"low":2153,"close":2153,"change":771,"percent_change":1682,"volume":773,"transactions":9,"vwap":2153},"2025-06-20",26.65,{"date":2155,"open":2156,"high":2157,"low":2158,"close":2158,"change":2159,"percent_change":1122,"volume":1340,"transactions":9,"vwap":2158},"2025-06-18",26.69,26.7,26.632,-0.088,{"date":2161,"open":2135,"high":2135,"low":2162,"close":2123,"change":1023,"percent_change":210,"volume":2163,"transactions":9,"vwap":2123},"2025-06-17",26.66,8100,{"date":2165,"open":2166,"high":2167,"low":2168,"close":2168,"change":1406,"percent_change":240,"volume":931,"transactions":9,"vwap":2168},"2025-06-16",26.87,26.88,26.835,{"date":2170,"open":2171,"high":2171,"low":2172,"close":2172,"change":2173,"percent_change":2010,"volume":782,"transactions":9,"vwap":2172},"2025-06-13",27.028999,26.842,-0.155,{"date":2175,"open":2142,"high":2005,"low":2176,"close":2177,"change":1373,"percent_change":1017,"volume":2178,"transactions":9,"vwap":2177},"2025-06-12",26.92,26.997,21700,{"date":2180,"open":2181,"high":2182,"low":2118,"close":2183,"change":2184,"percent_change":327,"volume":773,"transactions":9,"vwap":2183},"2025-06-11",26.9,26.909,26.892,0.012,{"date":2186,"open":2187,"high":2188,"low":2189,"close":2167,"change":1082,"percent_change":2190,"volume":1494,"transactions":9,"vwap":2167},"2025-06-10",26.95,26.999,26.861,0.45,{"date":2192,"open":2193,"high":2194,"low":2193,"close":2195,"change":2196,"percent_change":1344,"volume":1269,"transactions":9,"vwap":2195},"2025-06-09",26.705,26.89,26.76,0.029,{"date":2198,"open":2199,"high":2200,"low":2199,"close":2200,"change":1550,"percent_change":2201,"volume":2202,"transactions":9,"vwap":2200},"2025-06-06",26.64,26.731,0.94,39100,{"date":2204,"open":2205,"high":2206,"low":2207,"close":2208,"change":2209,"percent_change":1749,"volume":1234,"transactions":9,"vwap":2208},"2025-06-05",26.53,26.59,26.44,26.483,-0.055,{"date":2211,"open":2206,"high":2206,"low":2212,"close":2212,"change":2213,"percent_change":2214,"volume":174,"transactions":9,"vwap":2212},"2025-06-04",26.538,-0.111,-0.42,{"date":2216,"open":2217,"high":2217,"low":2217,"close":2217,"change":1082,"percent_change":2190,"volume":765,"transactions":9,"vwap":2217},"2025-06-03",26.649,{"date":2219,"open":2220,"high":2221,"low":2222,"close":2221,"change":2184,"percent_change":476,"volume":1223,"transactions":9,"vwap":2221},"2025-06-02",26.49,26.529,26.41,{"date":2224,"open":2225,"high":2226,"low":2225,"close":2226,"change":2227,"percent_change":781,"volume":1102,"transactions":9,"vwap":2226},"2025-05-30",26.42,26.517,0.139,{"date":2229,"open":2230,"high":2231,"low":2230,"close":2231,"change":1413,"percent_change":802,"volume":1123,"transactions":9,"vwap":2231},"2025-05-29",26.23,26.378,{"date":2233,"open":2234,"high":2234,"low":2235,"close":2235,"change":2236,"percent_change":2237,"volume":2238,"transactions":9,"vwap":2235},"2025-05-28",26.35,26.272,-0.249,-0.94,5000,{"date":2240,"open":2220,"high":2206,"low":2220,"close":2241,"change":2242,"percent_change":2243,"volume":2244,"transactions":9,"vwap":2241},"2025-05-27",26.521,0.281,1.07,69700,{"date":2246,"open":2247,"high":2248,"low":2249,"close":2249,"change":2250,"percent_change":540,"volume":1258,"transactions":9,"vwap":2249},"2025-05-23",26.26,26.29,26.24,0.058,{"date":2252,"open":2253,"high":2253,"low":2254,"close":2254,"change":2255,"percent_change":1478,"volume":1340,"transactions":9,"vwap":2254},"2025-05-22",26.22,26.182,-0.138,{"date":2257,"open":2258,"high":2259,"low":2260,"close":2260,"change":210,"percent_change":2261,"volume":754,"transactions":9,"vwap":2260},"2025-05-21",26.52,26.57,26.32,-1.61,{"date":2263,"open":2195,"high":2264,"low":2265,"close":2266,"change":1188,"percent_change":327,"volume":711,"transactions":9,"vwap":2266},"2025-05-20",26.77,26.71,26.75,{"date":2268,"open":2265,"high":2269,"low":2265,"close":2269,"change":414,"percent_change":2094,"volume":1258,"transactions":9,"vwap":2269},"2025-05-19",26.74,{"date":2271,"open":2220,"high":2162,"low":2220,"close":2162,"change":166,"percent_change":2272,"volume":892,"transactions":9,"vwap":2162},"2025-05-16",0.76,{"date":2274,"open":2222,"high":2275,"low":2276,"close":2275,"change":2277,"percent_change":2278,"volume":811,"transactions":9,"vwap":2275},"2025-05-15",26.46,26.3,0.477,1.84,{"date":2280,"open":2281,"high":2282,"low":2281,"close":2282,"change":2283,"percent_change":2284,"volume":1258,"transactions":9,"vwap":2282},"2025-05-14",25.98,25.983,-0.217,-0.83,{"date":2286,"open":2287,"high":2248,"low":2288,"close":2289,"change":317,"percent_change":1703,"volume":1494,"transactions":9,"vwap":2289},"2025-05-13",26.258,26.199,26.2,{"date":2291,"open":2292,"high":2293,"low":2294,"close":2293,"change":2295,"percent_change":2150,"volume":1190,"transactions":9,"vwap":2293},"2025-05-12",26.33,26.36,26.25,0.255,{"date":2297,"open":2289,"high":2289,"low":2298,"close":2298,"change":2299,"percent_change":467,"volume":773,"transactions":9,"vwap":2298},"2025-05-09",26.105,-0.125,{"date":2301,"open":2302,"high":2303,"low":2230,"close":2230,"change":2304,"percent_change":1682,"volume":1677,"transactions":9,"vwap":2230},"2025-05-08",26.34,26.43,0.019,{"date":2306,"open":2307,"high":2260,"low":2307,"close":2308,"change":2309,"percent_change":1017,"volume":2310,"transactions":9,"vwap":2308},"2025-05-07",26.19,26.211,0.101,26300,{"date":2312,"open":2313,"high":2314,"low":2313,"close":2313,"change":2315,"percent_change":624,"volume":1258,"transactions":9,"vwap":2313},"2025-05-06",26.11,26.17,-0.029,{"date":2317,"open":2318,"high":2249,"low":2318,"close":2319,"change":2320,"percent_change":2321,"volume":960,"transactions":9,"vwap":2319},"2025-05-05",26.09,26.139,-0.102,-0.39,{"date":2323,"open":2324,"high":2248,"low":2314,"close":2325,"change":794,"percent_change":161,"volume":953,"transactions":9,"vwap":2325},"2025-05-02",26.18,26.241,{"date":2327,"open":2328,"high":2329,"low":2328,"close":2330,"change":2331,"percent_change":2332,"volume":2333,"transactions":9,"vwap":2330},"2025-05-01",26.011,26.13,26.013,-0.147,-0.56,42600,{"date":2335,"open":2336,"high":2337,"low":2338,"close":2337,"change":2339,"percent_change":130,"volume":1223,"transactions":9,"vwap":2337},"2025-04-30",26.02,26.16,25.99,0.023,{"date":2341,"open":2342,"high":2342,"low":2342,"close":2342,"change":1200,"percent_change":540,"volume":765,"transactions":9,"vwap":2342},"2025-04-29",26.137,{"date":2344,"open":2345,"high":2346,"low":2347,"close":2346,"change":130,"percent_change":115,"volume":2348,"transactions":9,"vwap":2346},"2025-04-28",26.030001,26.08,25.917,6000,{"date":2350,"open":2351,"high":2338,"low":2351,"close":2338,"change":240,"percent_change":1052,"volume":855,"transactions":9,"vwap":2338},"2025-04-25",25.91,{"date":2353,"open":2354,"high":2336,"low":2354,"close":2336,"change":1272,"percent_change":1017,"volume":2355,"transactions":9,"vwap":2336},"2025-04-24",25.8,5500,{"date":180,"open":2357,"high":2358,"low":176,"close":2358,"change":327,"percent_change":753,"volume":1234,"transactions":9,"vwap":2358},25.88,25.92]