[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-NDAA":3,"homepage-market-summary":29,"stock-historical-NDAA":171},{"ticker":4,"date":5,"profile":6,"dividend":12,"quote":16},"NDAA","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},"Ned Davis Research 360 Dynamic Allocation ETF","Nasdaq",null,"ETF",true,{"dividend_yield":13,"annual_dividend":14,"frequency":15,"next_ex_date":9},2.4358,0.588722,"Annual",{"close":17,"open":18,"high":19,"low":18,"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},24.1699,24.08,24.17,24.045,0.1249,0.52,8514.665086,24.6499,21.2,5115.126126888446,86.1,492,{"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},18.569,3611,1317897.657849,30.16,"2025-04-23",[182,185,194,202,210,220,228,237,246,255,263,272,281,290,299,305,313,322,330,339,347,357,365,375,384,394,404,413,421,429,437,445,454,460,468,478,486,494,501,506,514,521,528,534,542,552,559,567,577,584,595,602,608,615,623,630,636,643,649,656,663,668,676,681,686,692,699,706,711,717,724,731,735,741,746,751,756,761,768,773,779,784,788,794,799,803,808,812,815,821,826,831,836,840,845,849,853,861,866,872,877,881,886,891,895,902,908,913,917,924,931,935,943,948,952,957,963,971,974,981,988,996,1002,1007,1014,1020,1024,1032,1037,1042,1049,1055,1060,1065,1070,1074,1079,1086,1093,1101,1105,1111,1114,1120,1126,1131,1137,1142,1147,1152,1157,1163,1169,1175,1180,1185,1190,1195,1201,1206,1209,1214,1218,1225,1231,1238,1246,1252,1258,1260,1263,1269,1274,1277,1280,1284,1289,1294,1299,1304,1311,1314,1317,1322,1325,1330,1334,1338,1342,1347,1352,1359,1364,1368,1372,1375,1380,1384,1389,1393,1396,1401,1404,1408,1412,1415,1418,1421,1425,1429,1433,1436,1440,1445,1448,1453,1458,1463,1469,1474,1480,1484,1487,1492,1497,1499,1504,1507,1511,1514,1516,1519,1523,1527,1531,1535,1539,1543,1547,1552,1557,1561,1564,1566,1572,1575,1580,1585,1589,1593,1596,1600,1604,1607,1609,1611,1616,1619,1624,1628,1632,1637,1642,1649,1652,1656,1660,1663,1667,1672,1676,1679,1683,1688,1691,1696,1701,1704,1708,1712,1718,1723,1727,1731,1735,1738,1741,1743,1746,1751,1754,1758,1763,1768,1772,1776,1781,1786,1790,1794,1798,1801,1804,1808,1812,1817,1820,1826,1830,1834,1838,1843,1847,1852,1856,1861,1865,1869,1872,1875,1878,1884,1887,1891,1895,1899,1902,1908,1913,1918,1922,1926,1930,1934,1937,1940,1946,1950,1955,1960,1965,1969,1976,1979,1983,1989,1993,1995,1999,2003,2007,2010,2017,2020,2023,2026,2031,2034,2037,2041,2044,2047,2051,2054,2059],{"date":5,"open":18,"high":19,"low":18,"close":17,"change":21,"percent_change":22,"volume":23,"transactions":183,"vwap":184},44,24.139,{"date":186,"open":187,"high":187,"low":188,"close":20,"change":189,"percent_change":190,"volume":191,"transactions":192,"vwap":193},"2026-10-02",24.070852,24.02,0.14,0.59,2268.5264,30,24.0502,{"date":195,"open":196,"high":196,"low":196,"close":196,"change":197,"percent_change":198,"volume":199,"transactions":200,"vwap":201},"2026-10-01",23.905,0.0126,0.05,237.6174,27,23.8703,{"date":203,"open":204,"high":204,"low":205,"close":205,"change":206,"percent_change":207,"volume":208,"transactions":200,"vwap":209},"2026-09-30",24.03,23.8924,-0.0526,-0.22,116671.5264,24.0101,{"date":211,"open":212,"high":212,"low":213,"close":214,"change":215,"percent_change":216,"volume":217,"transactions":218,"vwap":219},"2026-09-29",23.95,23.93,23.945,-0.0554,-0.23,215.5264,18,23.9409,{"date":221,"open":204,"high":204,"low":222,"close":223,"change":224,"percent_change":225,"volume":226,"transactions":222,"vwap":227},"2026-09-28",24,24.0004,-0.1546,-0.64,528.5264,24.008,{"date":229,"open":230,"high":231,"low":230,"close":231,"change":232,"percent_change":233,"volume":234,"transactions":235,"vwap":236},"2026-09-25",24.1197,24.155,0.0684,0.28,3117.5264,28,24.1227,{"date":238,"open":239,"high":240,"low":239,"close":241,"change":242,"percent_change":243,"volume":244,"transactions":222,"vwap":245},"2026-09-24",24.05,24.09,24.0866,-0.018,-0.07,650.9247,24.0626,{"date":247,"open":248,"high":248,"low":249,"close":249,"change":250,"percent_change":251,"volume":252,"transactions":253,"vwap":254},"2026-09-23",24.22,24.1046,-0.2123,-0.87,4466.5264,29,24.2123,{"date":256,"open":257,"high":258,"low":257,"close":258,"change":259,"percent_change":260,"volume":261,"transactions":192,"vwap":262},"2026-09-22",24.26,24.3169,0.0391,0.16,349.085708,24.2823,{"date":264,"open":265,"high":266,"low":267,"close":266,"change":268,"percent_change":269,"volume":270,"transactions":192,"vwap":271},"2026-09-21",24.19,24.2778,24.18,0.266,1.11,4281.5264,24.1877,{"date":273,"open":274,"high":275,"low":274,"close":276,"change":277,"percent_change":278,"volume":279,"transactions":192,"vwap":280},"2026-09-18",23.96,24.025,24.0118,-0.0763,-0.32,3512.5264,23.986,{"date":282,"open":283,"high":240,"low":239,"close":284,"change":285,"percent_change":286,"volume":287,"transactions":288,"vwap":289},"2026-09-17",24.07,24.0881,0.1828,0.76,1926.3002,31,24.0687,{"date":291,"open":204,"high":292,"low":293,"close":293,"change":294,"percent_change":295,"volume":296,"transactions":297,"vwap":298},"2026-09-16",24.04,23.9053,-0.0749,-0.31,469.3002,20,24.0357,{"date":300,"open":301,"high":301,"low":301,"close":301,"change":302,"percent_change":295,"volume":303,"transactions":222,"vwap":304},"2026-09-15",23.9802,-0.0741,86.3002,24.0049,{"date":306,"open":307,"high":240,"low":204,"close":308,"change":309,"percent_change":310,"volume":311,"transactions":235,"vwap":312},"2026-09-14",24.06,24.0543,-0.1426,-0.59,1882.3002,24.0775,{"date":314,"open":19,"high":315,"low":19,"close":316,"change":317,"percent_change":318,"volume":319,"transactions":320,"vwap":321},"2026-09-11",24.2,24.1969,0.1439,0.6,375.3002,21,24.1875,{"date":323,"open":324,"high":324,"low":325,"close":325,"change":326,"percent_change":327,"volume":328,"transactions":253,"vwap":329},"2026-09-10",24.1,24.053,-0.1591,-0.66,1180.3002,24.0804,{"date":331,"open":332,"high":332,"low":333,"close":334,"change":335,"percent_change":336,"volume":337,"transactions":253,"vwap":338},"2026-09-09",24.279,24.21,24.2121,-0.1366,-0.56,794.3002,24.2349,{"date":340,"open":341,"high":341,"low":342,"close":342,"change":343,"percent_change":344,"volume":345,"transactions":192,"vwap":346},"2026-09-08",24.42,24.3487,-0.0879,-0.36,160295.414033,24.4199,{"date":348,"open":349,"high":350,"low":349,"close":351,"change":352,"percent_change":353,"volume":354,"transactions":355,"vwap":356},"2026-09-04",24.39,24.48,24.4366,-0.0034,-0.01,5730,73,24.4419,{"date":358,"open":359,"high":360,"low":361,"close":360,"change":362,"percent_change":318,"volume":363,"transactions":218,"vwap":364},"2026-09-03",24.41,24.44,24.38,0.145,1371,24.4067,{"date":366,"open":367,"high":368,"low":367,"close":369,"change":370,"percent_change":371,"volume":372,"transactions":373,"vwap":374},"2026-09-02",24.235,24.32,24.295,0.1091,0.45,97845,90,24.3086,{"date":376,"open":377,"high":257,"low":378,"close":378,"change":379,"percent_change":380,"volume":381,"transactions":382,"vwap":383},"2026-09-01",24.245,24.1859,-0.1519,-0.62,2172.271,26,24.2268,{"date":385,"open":386,"high":387,"low":388,"close":389,"change":390,"percent_change":216,"volume":391,"transactions":392,"vwap":393},"2026-08-31",24.33,24.4,24.3,24.3378,-0.0572,161676,145,24.372,{"date":395,"open":396,"high":396,"low":397,"close":398,"change":399,"percent_change":400,"volume":401,"transactions":402,"vwap":403},"2026-08-28",24.45,24.3866,24.395,-0.0746,-0.3,3181.959008,59,24.4041,{"date":405,"open":350,"high":406,"low":396,"close":407,"change":408,"percent_change":409,"volume":410,"transactions":411,"vwap":412},"2026-08-27",24.51,24.4696,0.0364,0.15,406304,234,24.4828,{"date":414,"open":415,"high":396,"low":387,"close":416,"change":417,"percent_change":418,"volume":419,"transactions":297,"vwap":420},"2026-08-26",24.43,24.4332,0.0082,0.03,2164,24.4388,{"date":422,"open":423,"high":423,"low":423,"close":423,"change":424,"percent_change":425,"volume":426,"transactions":427,"vwap":428},"2026-08-25",24.425,0.0594,0.24,15,9,24.4056,{"date":430,"open":431,"high":432,"low":431,"close":432,"change":433,"percent_change":434,"volume":435,"transactions":297,"vwap":436},"2026-08-24",24.34,24.3656,-0.0627,-0.26,199.154123,24.3424,{"date":438,"open":439,"high":439,"low":439,"close":439,"change":440,"percent_change":441,"volume":442,"transactions":443,"vwap":444},"2026-08-21",24.4283,0.1164,0.48,25.6406,10,24.4154,{"date":446,"open":447,"high":447,"low":448,"close":448,"change":449,"percent_change":450,"volume":451,"transactions":452,"vwap":453},"2026-08-20",24.37,24.3119,-0.0849,-0.35,1296,23,24.3512,{"date":455,"open":456,"high":456,"low":457,"close":457,"change":458,"percent_change":409,"volume":459,"transactions":218,"vwap":351},"2026-08-19",24.449,24.3968,0.037,1026.625,{"date":461,"open":361,"high":361,"low":462,"close":462,"change":463,"percent_change":464,"volume":465,"transactions":466,"vwap":467},"2026-08-18",24.3598,-0.2118,-0.86,324.13,16,24.3864,{"date":469,"open":470,"high":471,"low":472,"close":472,"change":473,"percent_change":474,"volume":475,"transactions":476,"vwap":477},"2026-08-17",24.63,24.64,24.5716,-0.029,-0.12,517.1875,25,24.6251,{"date":479,"open":480,"high":480,"low":481,"close":481,"change":482,"percent_change":353,"volume":483,"transactions":484,"vwap":485},"2026-08-14",24.61,24.6006,-0.0016,307,8,24.6096,{"date":487,"open":24,"high":24,"low":488,"close":489,"change":490,"percent_change":491,"volume":492,"transactions":452,"vwap":493},"2026-08-13",24.595,24.6022,0.0773,0.32,2184,24.6193,{"date":495,"open":496,"high":496,"low":496,"close":496,"change":497,"percent_change":498,"volume":402,"transactions":499,"vwap":500},"2026-08-12",24.5249,0.1481,0.61,6,24.5259,{"date":502,"open":503,"high":503,"low":503,"close":503,"change":504,"percent_change":198,"volume":288,"transactions":499,"vwap":505},"2026-08-11",24.3768,0.0119,24.447,{"date":507,"open":508,"high":509,"low":508,"close":509,"change":510,"percent_change":511,"volume":512,"transactions":297,"vwap":513},"2026-08-10",24.36,24.3649,-0.0424,-0.17,262.405786,24.3667,{"date":515,"open":447,"high":516,"low":447,"close":516,"change":517,"percent_change":518,"volume":519,"transactions":426,"vwap":520},"2026-08-07",24.4073,0.1682,0.69,4852,24.377,{"date":522,"open":523,"high":523,"low":524,"close":524,"change":525,"percent_change":526,"volume":527,"transactions":466,"vwap":266},"2026-08-06",24.28,24.2391,-0.0695,-0.29,669,{"date":529,"open":386,"high":386,"low":388,"close":374,"change":530,"percent_change":531,"volume":532,"transactions":297,"vwap":533},"2026-08-05",-0.0073,-0.03,912,24.3185,{"date":535,"open":248,"high":431,"low":248,"close":536,"change":537,"percent_change":538,"volume":539,"transactions":540,"vwap":541},"2026-08-04",24.3159,0.3209,1.34,2660.497,35,24.2256,{"date":543,"open":544,"high":545,"low":544,"close":546,"change":547,"percent_change":548,"volume":549,"transactions":550,"vwap":551},"2026-08-03",23.94,24.01,23.995,0.1883,0.79,2556.087,39,23.9854,{"date":553,"open":554,"high":554,"low":554,"close":554,"change":555,"percent_change":556,"volume":484,"transactions":557,"vwap":558},"2026-07-31",23.8067,0.0846,0.36,7,23.7223,{"date":560,"open":561,"high":562,"low":561,"close":562,"change":563,"percent_change":564,"volume":565,"transactions":426,"vwap":566},"2026-07-30",23.64,23.7221,0.3733,1.6,9130,23.6412,{"date":568,"open":569,"high":570,"low":571,"close":571,"change":572,"percent_change":573,"volume":574,"transactions":575,"vwap":576},"2026-07-29",23.41,23.51,23.3488,-0.2249,-0.95,1236.082,14,23.3701,{"date":578,"open":579,"high":579,"low":579,"close":579,"change":580,"percent_change":581,"volume":582,"transactions":427,"vwap":583},"2026-07-28",23.5737,-0.0313,-0.13,99,23.4651,{"date":585,"open":586,"high":587,"low":588,"close":589,"change":590,"percent_change":591,"volume":592,"transactions":593,"vwap":594},"2026-07-27",23.74,23.7401,23.6,23.605,-0.02,-0.08,11363.760676,33,23.7073,{"date":596,"open":597,"high":597,"low":597,"close":597,"change":598,"percent_change":599,"volume":600,"transactions":484,"vwap":601},"2026-07-24",23.625,-0.049,-0.21,13,23.6306,{"date":603,"open":604,"high":604,"low":604,"close":604,"change":605,"percent_change":606,"volume":600,"transactions":443,"vwap":607},"2026-07-23",23.674,-0.221,-0.92,23.7349,{"date":609,"open":274,"high":274,"low":610,"close":610,"change":611,"percent_change":612,"volume":613,"transactions":443,"vwap":614},"2026-07-22",23.895,-0.0148,-0.06,139,23.9572,{"date":616,"open":617,"high":618,"low":617,"close":618,"change":619,"percent_change":620,"volume":621,"transactions":557,"vwap":622},"2026-07-21",23.78,23.9098,0.2507,1.06,2089,23.8688,{"date":624,"open":625,"high":625,"low":625,"close":625,"change":626,"percent_change":627,"volume":628,"transactions":484,"vwap":629},"2026-07-20",23.6591,-0.0461,-0.19,58,23.6922,{"date":631,"open":632,"high":632,"low":632,"close":632,"change":633,"percent_change":634,"volume":484,"transactions":557,"vwap":635},"2026-07-17",23.7052,-0.1356,-0.57,23.6335,{"date":637,"open":212,"high":212,"low":638,"close":638,"change":639,"percent_change":640,"volume":641,"transactions":222,"vwap":642},"2026-07-16",23.8408,-0.156,-0.65,1070.095,23.8981,{"date":644,"open":545,"high":188,"low":645,"close":645,"change":646,"percent_change":233,"volume":647,"transactions":476,"vwap":648},"2026-07-15",23.9968,0.0674,385.048,23.9909,{"date":650,"open":651,"high":652,"low":651,"close":652,"change":653,"percent_change":105,"volume":654,"transactions":600,"vwap":655},"2026-07-14",23.91,23.9294,0.1736,330,23.9412,{"date":657,"open":658,"high":658,"low":658,"close":658,"change":659,"percent_change":660,"volume":661,"transactions":443,"vwap":662},"2026-07-13",23.7558,-0.1822,-0.76,16.695629,23.8323,{"date":664,"open":324,"high":324,"low":665,"close":665,"change":666,"percent_change":233,"volume":667,"transactions":9,"vwap":665},"2026-07-10",23.938,0.068,200,{"date":669,"open":670,"high":671,"low":672,"close":671,"change":673,"percent_change":674,"volume":675,"transactions":9,"vwap":671},"2026-07-09",23.81,23.87,23.77,0.127,0.53,500,{"date":677,"open":678,"high":679,"low":678,"close":679,"change":680,"percent_change":243,"volume":667,"transactions":9,"vwap":679},"2026-07-08",23.715,23.743,-0.016,{"date":682,"open":586,"high":617,"low":586,"close":683,"change":684,"percent_change":685,"volume":174,"transactions":9,"vwap":683},"2026-07-07",23.759,-0.176,-0.74,{"date":687,"open":688,"high":688,"low":688,"close":688,"change":689,"percent_change":690,"volume":691,"transactions":9,"vwap":688},"2026-07-06",23.935,0.26,1.1,100,{"date":693,"open":561,"high":694,"low":695,"close":694,"change":696,"percent_change":697,"volume":698,"transactions":9,"vwap":694},"2026-07-02",23.675,23.63,-0.021,-0.09,1400,{"date":700,"open":701,"high":701,"low":702,"close":702,"change":703,"percent_change":704,"volume":705,"transactions":9,"vwap":702},"2026-07-01",23.76,23.696,-0.128,-0.54,1900,{"date":707,"open":586,"high":708,"low":586,"close":708,"change":709,"percent_change":710,"volume":667,"transactions":9,"vwap":708},"2026-06-30",23.824,0.197,0.83,{"date":712,"open":713,"high":695,"low":713,"close":714,"change":715,"percent_change":37,"volume":716,"transactions":9,"vwap":714},"2026-06-29",23.569,23.627,0.154,700,{"date":718,"open":719,"high":720,"low":719,"close":721,"change":722,"percent_change":612,"volume":723,"transactions":9,"vwap":721},"2026-06-26",23.357,23.52,23.473,-0.014,3100,{"date":725,"open":726,"high":726,"low":727,"close":728,"change":729,"percent_change":233,"volume":730,"transactions":9,"vwap":728},"2026-06-25",23.578,23.47,23.487,0.065,4400,{"date":732,"open":733,"high":733,"low":733,"close":733,"change":243,"percent_change":400,"volume":734,"transactions":9,"vwap":733},"2026-06-24",23.422,300,{"date":736,"open":588,"high":588,"low":737,"close":737,"change":738,"percent_change":739,"volume":740,"transactions":9,"vwap":737},"2026-06-23",23.492,-0.397,-1.66,2700,{"date":742,"open":651,"high":651,"low":743,"close":743,"change":744,"percent_change":450,"volume":745,"transactions":9,"vwap":743},"2026-06-22",23.889,-0.083,1800,{"date":747,"open":213,"high":748,"low":213,"close":749,"change":233,"percent_change":750,"volume":740,"transactions":9,"vwap":749},"2026-06-18",23.99,23.972,1.18,{"date":752,"open":188,"high":188,"low":753,"close":754,"change":755,"percent_change":251,"volume":675,"transactions":9,"vwap":754},"2026-06-17",23.65,23.692,-0.209,{"date":757,"open":274,"high":274,"low":758,"close":758,"change":759,"percent_change":760,"volume":675,"transactions":9,"vwap":758},"2026-06-16",23.901,-0.11,-0.46,{"date":762,"open":763,"high":763,"low":764,"close":764,"change":765,"percent_change":766,"volume":767,"transactions":9,"vwap":764},"2026-06-15",24.049999,24.011,0.286,1.21,2400,{"date":769,"open":770,"high":770,"low":770,"close":770,"change":771,"percent_change":772,"volume":691,"transactions":9,"vwap":770},"2026-06-12",23.725,0.074,0.31,{"date":774,"open":775,"high":776,"low":775,"close":776,"change":777,"percent_change":778,"volume":691,"transactions":9,"vwap":776},"2026-06-11",23.34,23.651,0.386,1.66,{"date":780,"open":781,"high":781,"low":781,"close":781,"change":782,"percent_change":783,"volume":691,"transactions":9,"vwap":781},"2026-06-10",23.265,-0.249,-1.06,{"date":785,"open":786,"high":787,"low":786,"close":787,"change":243,"percent_change":400,"volume":174,"transactions":9,"vwap":787},"2026-06-09",23.31,23.514,{"date":789,"open":569,"high":790,"low":569,"close":791,"change":792,"percent_change":793,"volume":675,"transactions":9,"vwap":791},"2026-06-08",23.61,23.584,0.089,0.38,{"date":795,"open":670,"high":670,"low":796,"close":796,"change":797,"percent_change":798,"volume":667,"transactions":9,"vwap":796},"2026-06-05",23.495,-0.645,-2.67,{"date":800,"open":18,"high":267,"low":20,"close":801,"change":802,"percent_change":189,"volume":745,"transactions":9,"vwap":801},"2026-06-04",24.14,0.034,{"date":804,"open":805,"high":805,"low":805,"close":805,"change":806,"percent_change":807,"volume":691,"transactions":9,"vwap":805},"2026-06-03",24.106,-0.171,-0.7,{"date":809,"open":810,"high":810,"low":810,"close":810,"change":811,"percent_change":491,"volume":691,"transactions":9,"vwap":810},"2026-06-02",24.277,0.077,{"date":813,"open":315,"high":315,"low":315,"close":315,"change":814,"percent_change":115,"volume":691,"transactions":9,"vwap":315},"2026-06-01",0.084,{"date":816,"open":817,"high":817,"low":818,"close":818,"change":819,"percent_change":590,"volume":820,"transactions":9,"vwap":818},"2026-05-29",24.16,24.116,-0.006,4100,{"date":822,"open":823,"high":824,"low":823,"close":824,"change":825,"percent_change":793,"volume":691,"transactions":9,"vwap":824},"2026-05-28",24.11,24.122,0.092,{"date":827,"open":763,"high":763,"low":828,"close":828,"change":829,"percent_change":830,"volume":667,"transactions":9,"vwap":828},"2026-05-27",24.030001,-0.048,-0.2,{"date":832,"open":833,"high":833,"low":833,"close":833,"change":834,"percent_change":835,"volume":476,"transactions":9,"vwap":833},"2026-05-26",24.077999,0.179,0.75,{"date":837,"open":838,"high":838,"low":838,"close":838,"change":839,"percent_change":70,"volume":691,"transactions":9,"vwap":838},"2026-05-22",23.899,0.049,{"date":841,"open":842,"high":842,"low":842,"close":842,"change":843,"percent_change":844,"volume":691,"transactions":9,"vwap":842},"2026-05-21",23.85,0.04,0.17,{"date":846,"open":617,"high":670,"low":617,"close":670,"change":847,"percent_change":848,"volume":667,"transactions":9,"vwap":670},"2026-05-20",0.183,0.77,{"date":850,"open":753,"high":753,"low":714,"close":714,"change":851,"percent_change":852,"volume":734,"transactions":9,"vwap":714},"2026-05-19",-0.115,-0.48,{"date":854,"open":855,"high":855,"low":856,"close":857,"change":858,"percent_change":859,"volume":860,"transactions":9,"vwap":857},"2026-05-18",23.75,23.67,23.742,0.046,0.19,400,{"date":862,"open":586,"high":586,"low":863,"close":702,"change":864,"percent_change":865,"volume":860,"transactions":9,"vwap":702},"2026-05-15",23.69,-0.338,-1.41,{"date":867,"open":868,"high":868,"low":869,"close":869,"change":870,"percent_change":871,"volume":691,"transactions":9,"vwap":869},"2026-05-14",24.040001,24.034,0.064,0.27,{"date":873,"open":222,"high":222,"low":874,"close":874,"change":875,"percent_change":876,"volume":667,"transactions":9,"vwap":874},"2026-05-13",23.97,0.121,0.51,{"date":878,"open":855,"high":879,"low":855,"close":879,"change":703,"percent_change":880,"volume":667,"transactions":9,"vwap":879},"2026-05-12",23.849,-0.53,{"date":882,"open":748,"high":545,"low":883,"close":883,"change":884,"percent_change":425,"volume":885,"transactions":9,"vwap":883},"2026-05-11",23.977,0.058,900,{"date":887,"open":888,"high":888,"low":888,"close":888,"change":889,"percent_change":890,"volume":691,"transactions":9,"vwap":888},"2026-05-08",23.919,0.184,0.78,{"date":892,"open":617,"high":617,"low":893,"close":893,"change":894,"percent_change":327,"volume":675,"transactions":9,"vwap":893},"2026-05-07",23.735,-0.158,{"date":896,"open":897,"high":898,"low":897,"close":898,"change":899,"percent_change":900,"volume":901,"transactions":9,"vwap":898},"2026-05-06",23.83,23.893,0.267,1.13,600,{"date":903,"open":588,"high":904,"low":588,"close":904,"change":905,"percent_change":906,"volume":907,"transactions":9,"vwap":904},"2026-05-05",23.626,0.22,0.94,800,{"date":909,"open":570,"high":570,"low":910,"close":910,"change":911,"percent_change":912,"volume":675,"transactions":9,"vwap":910},"2026-05-04",23.406,-0.064,-0.27,{"date":914,"open":720,"high":720,"low":727,"close":727,"change":915,"percent_change":916,"volume":667,"transactions":9,"vwap":727},"2026-05-01",0.018,0.08,{"date":918,"open":919,"high":920,"low":921,"close":920,"change":922,"percent_change":923,"volume":698,"transactions":9,"vwap":920},"2026-04-30",23.25,23.452,23.225,0.285,1.23,{"date":925,"open":926,"high":926,"low":927,"close":928,"change":929,"percent_change":612,"volume":930,"transactions":9,"vwap":928},"2026-04-29",23.21,23.14,23.167,-0.013,14400,{"date":932,"open":933,"high":933,"low":933,"close":933,"change":934,"percent_change":526,"volume":691,"transactions":9,"vwap":933},"2026-04-28",23.18,-0.067,{"date":936,"open":937,"high":938,"low":937,"close":939,"change":940,"percent_change":941,"volume":942,"transactions":9,"vwap":939},"2026-04-27",23.22,23.28,23.247,-0.009,-0.04,2600,{"date":944,"open":945,"high":938,"low":945,"close":946,"change":947,"percent_change":110,"volume":767,"transactions":9,"vwap":946},"2026-04-24",23.2,23.256,0.166,{"date":949,"open":950,"high":950,"low":950,"close":950,"change":951,"percent_change":760,"volume":901,"transactions":9,"vwap":950},"2026-04-23",23.09,-0.107,{"date":953,"open":954,"high":954,"low":954,"close":954,"change":955,"percent_change":161,"volume":956,"transactions":9,"vwap":954},"2026-04-22",23.197,0.202,3700,{"date":958,"open":959,"high":959,"low":960,"close":960,"change":961,"percent_change":962,"volume":956,"transactions":9,"vwap":960},"2026-04-21",23.13,22.995,-0.169,-0.73,{"date":964,"open":965,"high":966,"low":959,"close":967,"change":968,"percent_change":969,"volume":970,"transactions":9,"vwap":967},"2026-04-20",23.17,23.19,23.164,-0.036,-0.16,15300,{"date":972,"open":933,"high":945,"low":933,"close":945,"change":973,"percent_change":906,"volume":734,"transactions":9,"vwap":945},"2026-04-17",0.217,{"date":975,"open":452,"high":976,"low":977,"close":978,"change":979,"percent_change":70,"volume":980,"transactions":9,"vwap":978},"2026-04-16",23.040001,22.95,22.983,0.048,8200,{"date":982,"open":983,"high":984,"low":983,"close":985,"change":811,"percent_change":986,"volume":987,"transactions":9,"vwap":985},"2026-04-15",22.824,22.94,22.935,0.34,2100,{"date":989,"open":990,"high":991,"low":992,"close":993,"change":994,"percent_change":995,"volume":740,"transactions":9,"vwap":993},"2026-04-14",22.8,22.88,22.775,22.858,0.204,0.9,{"date":997,"open":998,"high":999,"low":998,"close":999,"change":859,"percent_change":1000,"volume":1001,"transactions":9,"vwap":999},"2026-04-13",22.5,22.654,0.85,5200,{"date":1003,"open":1004,"high":1004,"low":1005,"close":1005,"change":696,"percent_change":697,"volume":1006,"transactions":9,"vwap":1005},"2026-04-10",22.55,22.464,5100,{"date":1008,"open":1009,"high":1010,"low":1011,"close":1012,"change":1013,"percent_change":772,"volume":1006,"transactions":9,"vwap":1012},"2026-04-09",22.48,22.52,22.46,22.485,0.07,{"date":1015,"open":1016,"high":1017,"low":1016,"close":1017,"change":1018,"percent_change":1019,"volume":667,"transactions":9,"vwap":1017},"2026-04-08",22.4,22.415,0.467,2.13,{"date":1021,"open":1022,"high":1023,"low":1022,"close":1023,"change":722,"percent_change":612,"volume":667,"transactions":9,"vwap":1023},"2026-04-07",21.79,21.948,{"date":1025,"open":1026,"high":1027,"low":1028,"close":1028,"change":1029,"percent_change":1030,"volume":1031,"transactions":9,"vwap":1028},"2026-04-06",21.97,21.99,21.962,0.1,0.46,2300,{"date":1033,"open":1034,"high":1034,"low":1035,"close":1035,"change":1036,"percent_change":843,"volume":667,"transactions":9,"vwap":1035},"2026-04-02",21.89,21.862,0.008,{"date":1038,"open":1039,"high":1040,"low":1039,"close":1040,"change":1041,"percent_change":498,"volume":734,"transactions":9,"vwap":1040},"2026-04-01",21.83,21.854,0.133,{"date":1043,"open":1044,"high":1045,"low":1044,"close":1045,"change":1046,"percent_change":1047,"volume":1048,"transactions":9,"vwap":1045},"2026-03-31",21.38,21.721,0.501,2.36,1500,{"date":1050,"open":1051,"high":1052,"low":25,"close":1053,"change":1054,"percent_change":86,"volume":705,"transactions":9,"vwap":1053},"2026-03-30",21.3,21.43,21.22,-0.052,{"date":1056,"open":1051,"high":1051,"low":1057,"close":1057,"change":1058,"percent_change":660,"volume":1059,"transactions":9,"vwap":1057},"2026-03-27",21.272,-0.162,1100,{"date":1061,"open":1062,"high":1062,"low":1062,"close":1062,"change":1063,"percent_change":1064,"volume":691,"transactions":9,"vwap":1062},"2026-03-26",21.434,-0.37,-1.7,{"date":1066,"open":1067,"high":1067,"low":1067,"close":1067,"change":1068,"percent_change":1069,"volume":667,"transactions":9,"vwap":1067},"2026-03-25",21.804,0.193,0.89,{"date":1071,"open":1072,"high":1072,"low":1072,"close":1072,"change":759,"percent_change":1073,"volume":691,"transactions":9,"vwap":1072},"2026-03-24",21.611,-0.51,{"date":1075,"open":1076,"high":1076,"low":1045,"close":1045,"change":1077,"percent_change":1078,"volume":716,"transactions":9,"vwap":1045},"2026-03-23",21.865,0.278,1.3,{"date":1080,"open":1081,"high":1081,"low":1082,"close":1083,"change":1084,"percent_change":1085,"volume":675,"transactions":9,"vwap":1083},"2026-03-20",21.45,21.432,21.443,-0.434,-1.98,{"date":1087,"open":1088,"high":1089,"low":1090,"close":1091,"change":1092,"percent_change":969,"volume":716,"transactions":9,"vwap":1091},"2026-03-19",21.788,21.9,21.785,21.877,-0.034,{"date":1094,"open":1095,"high":1096,"low":1097,"close":1097,"change":1098,"percent_change":1099,"volume":1100,"transactions":9,"vwap":1097},"2026-03-18",22.1,22.11,21.911,-0.269,-1.21,8800,{"date":1102,"open":1103,"high":1103,"low":1104,"close":1104,"change":1029,"percent_change":371,"volume":885,"transactions":9,"vwap":1104},"2026-03-17",22.23,22.18,{"date":1106,"open":1107,"high":1107,"low":1108,"close":1108,"change":1109,"percent_change":1110,"volume":1048,"transactions":9,"vwap":1108},"2026-03-16",22.168,22.08,0.25,1.15,{"date":1112,"open":1113,"high":1113,"low":1039,"close":1039,"change":581,"percent_change":310,"volume":667,"transactions":9,"vwap":1039},"2026-03-13",21.87,{"date":1115,"open":1116,"high":1116,"low":1117,"close":1117,"change":1118,"percent_change":1119,"volume":716,"transactions":9,"vwap":1117},"2026-03-12",21.98,21.96,-0.329,-1.48,{"date":1121,"open":1122,"high":1122,"low":1123,"close":1124,"change":915,"percent_change":916,"volume":1125,"transactions":9,"vwap":1124},"2026-03-11",22.31,22.25,22.289,2900,{"date":1127,"open":1128,"high":1128,"low":1128,"close":1128,"change":1129,"percent_change":1130,"volume":691,"transactions":9,"vwap":1128},"2026-03-10",22.271,0.014,0.06,{"date":1132,"open":1133,"high":1134,"low":1133,"close":1135,"change":1136,"percent_change":156,"volume":675,"transactions":9,"vwap":1135},"2026-03-09",22.02,22.28,22.257,0.148,{"date":1138,"open":1139,"high":1103,"low":1140,"close":1140,"change":474,"percent_change":704,"volume":1141,"transactions":9,"vwap":1140},"2026-03-06",22.12,22.109,2000,{"date":1143,"open":1123,"high":1123,"low":1144,"close":1144,"change":1145,"percent_change":1146,"volume":860,"transactions":9,"vwap":1144},"2026-03-05",22.229,-0.226,-1.01,{"date":1148,"open":1149,"high":1010,"low":1149,"close":1150,"change":1151,"percent_change":548,"volume":745,"transactions":9,"vwap":1150},"2026-03-04",22.37,22.455,0.175,{"date":1153,"open":1154,"high":1154,"low":1134,"close":1134,"change":1155,"percent_change":1156,"volume":667,"transactions":9,"vwap":1134},"2026-03-03",22.325,-0.457,-2.01,{"date":1158,"open":1159,"high":1159,"low":1160,"close":1160,"change":1161,"percent_change":760,"volume":1162,"transactions":9,"vwap":1160},"2026-03-02",22.74,22.737,-0.104,1200,{"date":1164,"open":1165,"high":1166,"low":1165,"close":1166,"change":1167,"percent_change":511,"volume":1168,"transactions":9,"vwap":1166},"2026-02-27",22.82,22.841,-0.039,2200,{"date":1170,"open":1165,"high":1171,"low":1165,"close":991,"change":1172,"percent_change":1173,"volume":1174,"transactions":9,"vwap":991},"2026-02-26",22.9,-0.091,-0.4,6200,{"date":1176,"open":1177,"high":1177,"low":1177,"close":1177,"change":1178,"percent_change":1179,"volume":691,"transactions":9,"vwap":1177},"2026-02-25",22.971,0.161,0.71,{"date":1181,"open":1182,"high":1182,"low":1183,"close":1183,"change":1184,"percent_change":286,"volume":675,"transactions":9,"vwap":1183},"2026-02-24",22.84,22.81,0.172,{"date":1186,"open":1187,"high":1187,"low":1187,"close":1187,"change":1188,"percent_change":1189,"volume":691,"transactions":9,"vwap":1187},"2026-02-23",22.638,-0.172,-0.75,{"date":1191,"open":1183,"high":1183,"low":1183,"close":1183,"change":1192,"percent_change":1193,"volume":1194,"transactions":9,"vwap":1183},"2026-02-20",0.208,0.92,204,{"date":1196,"open":1197,"high":1197,"low":1198,"close":1199,"change":1200,"percent_change":830,"volume":734,"transactions":9,"vwap":1199},"2026-02-19",22.64,22.59,22.602,-0.046,{"date":1202,"open":1197,"high":1203,"low":1197,"close":1203,"change":1204,"percent_change":1205,"volume":667,"transactions":9,"vwap":1203},"2026-02-18",22.648,0.128,0.57,{"date":1207,"open":1016,"high":1208,"low":1016,"close":1010,"change":531,"percent_change":581,"volume":901,"transactions":9,"vwap":1010},"2026-02-17",22.6,{"date":1210,"open":1211,"high":1197,"low":1211,"close":1004,"change":418,"percent_change":1212,"volume":1213,"transactions":9,"vwap":1004},"2026-02-13",22.43,0.13,8300,{"date":1215,"open":990,"high":990,"low":1010,"close":1010,"change":1216,"percent_change":1217,"volume":734,"transactions":9,"vwap":1010},"2026-02-12",-0.285,-1.25,{"date":1219,"open":1220,"high":1221,"low":1220,"close":1222,"change":1223,"percent_change":441,"volume":1224,"transactions":9,"vwap":1222},"2026-02-11",22.73,22.85,22.805,0.109,11300,{"date":1226,"open":1227,"high":1228,"low":1229,"close":1229,"change":968,"percent_change":969,"volume":1230,"transactions":9,"vwap":1229},"2026-02-10",22.78,22.79,22.696,3000,{"date":1232,"open":1233,"high":1233,"low":1234,"close":1234,"change":1235,"percent_change":1236,"volume":1237,"transactions":9,"vwap":1234},"2026-02-09",22.77,22.732,0.157,0.7,2500,{"date":1239,"open":1240,"high":1241,"low":1011,"close":1242,"change":1243,"percent_change":1244,"volume":1245,"transactions":9,"vwap":1242},"2026-02-06",22.49,22.58,22.575,0.415,1.87,7900,{"date":1247,"open":1095,"high":1248,"low":1095,"close":1248,"change":1249,"percent_change":1250,"volume":1251,"transactions":9,"vwap":1248},"2026-02-05",22.16,-0.223,-1,4700,{"date":1253,"open":1254,"high":1011,"low":1255,"close":1255,"change":1256,"percent_change":140,"volume":1257,"transactions":9,"vwap":1255},"2026-02-04",22.42,22.383,-0.077,6600,{"date":1259,"open":1011,"high":1011,"low":1011,"close":1011,"change":531,"percent_change":581,"volume":691,"transactions":9,"vwap":1011},"2026-02-03",{"date":1261,"open":1240,"high":1240,"low":1240,"close":1240,"change":1262,"percent_change":-6,"volume":691,"transactions":9,"vwap":1240},"2026-02-02",-0.001,{"date":1264,"open":998,"high":998,"low":1240,"close":1265,"change":1266,"percent_change":1267,"volume":1268,"transactions":9,"vwap":1265},"2026-01-30",22.491,-0.258,-1.13,9800,{"date":1270,"open":1271,"high":1271,"low":1271,"close":1271,"change":1272,"percent_change":1130,"volume":1273,"transactions":9,"vwap":1271},"2026-01-29",22.749,0.013,11,{"date":1275,"open":1276,"high":1276,"low":1276,"close":1276,"change":1036,"percent_change":843,"volume":691,"transactions":9,"vwap":1276},"2026-01-28",22.736,{"date":1278,"open":1279,"high":1279,"low":1279,"close":1279,"change":955,"percent_change":995,"volume":173,"transactions":9,"vwap":1279},"2026-01-27",22.728,{"date":1281,"open":1282,"high":1282,"low":1282,"close":1282,"change":825,"percent_change":1283,"volume":691,"transactions":9,"vwap":1282},"2026-01-26",22.526,0.41,{"date":1285,"open":1016,"high":1286,"low":1016,"close":1287,"change":1288,"percent_change":1283,"volume":745,"transactions":9,"vwap":1287},"2026-01-23",22.45,22.434,0.091,{"date":1290,"open":1291,"high":1292,"low":1291,"close":1292,"change":1293,"percent_change":876,"volume":691,"transactions":9,"vwap":1292},"2026-01-22",22.29,22.343,0.113,{"date":1295,"open":1296,"high":1297,"low":1096,"close":1103,"change":1298,"percent_change":690,"volume":907,"transactions":9,"vwap":1103},"2026-01-21",22.19,22.32,0.242,{"date":1300,"open":1096,"high":1096,"low":1301,"close":1301,"change":1302,"percent_change":1303,"volume":1048,"transactions":9,"vwap":1301},"2026-01-20",21.988,-0.255,-1.15,{"date":1305,"open":1306,"high":1291,"low":1307,"close":1307,"change":1308,"percent_change":1309,"volume":1310,"transactions":9,"vwap":1307},"2026-01-16",22.26,22.243,-0.012,-0.05,5300,{"date":1312,"open":1313,"high":1313,"low":1313,"close":1313,"change":418,"percent_change":1212,"volume":691,"transactions":9,"vwap":1313},"2026-01-15",22.255,{"date":1315,"open":1316,"high":1316,"low":1316,"close":1316,"change":968,"percent_change":969,"volume":691,"transactions":9,"vwap":1316},"2026-01-14",22.225,{"date":1318,"open":1319,"high":1319,"low":1320,"close":1320,"change":1321,"percent_change":434,"volume":691,"transactions":9,"vwap":1320},"2026-01-13",22.27,22.261,-0.059,{"date":1323,"open":1297,"high":1297,"low":1297,"close":1297,"change":1324,"percent_change":22,"volume":691,"transactions":9,"vwap":1297},"2026-01-12",0.115,{"date":1326,"open":1327,"high":1327,"low":1327,"close":1327,"change":1328,"percent_change":1329,"volume":667,"transactions":9,"vwap":1327},"2026-01-09",22.205,0.12,0.54,{"date":1331,"open":1332,"high":1333,"low":1332,"close":1333,"change":590,"percent_change":697,"volume":174,"transactions":9,"vwap":1333},"2026-01-08",22.040001,22.084999,{"date":1335,"open":1336,"high":1336,"low":1336,"close":1336,"change":1337,"percent_change":295,"volume":691,"transactions":9,"vwap":1336},"2026-01-07",22.105,-0.068,{"date":1339,"open":1340,"high":1340,"low":1340,"close":1340,"change":1293,"percent_change":876,"volume":1341,"transactions":9,"vwap":1340},"2026-01-06",22.173,2010,{"date":1343,"open":1344,"high":1344,"low":1345,"close":1345,"change":51,"percent_change":1346,"volume":987,"transactions":9,"vwap":1345},"2026-01-05",22.09,22.059999,0.82,{"date":1348,"open":1349,"high":1349,"low":1350,"close":1350,"change":1351,"percent_change":498,"volume":667,"transactions":9,"vwap":1350},"2026-01-02",22.15,21.88,0.132,{"date":1353,"open":1354,"high":1354,"low":1355,"close":1355,"change":1356,"percent_change":1357,"volume":1358,"transactions":9,"vwap":1355},"2025-12-31",21.84,21.748,-0.131,-0.6,1700,{"date":1360,"open":1361,"high":1361,"low":1361,"close":1361,"change":1362,"percent_change":1363,"volume":691,"transactions":9,"vwap":1361},"2025-12-30",21.879,0.024,0.11,{"date":1365,"open":1366,"high":1366,"low":1366,"close":1366,"change":697,"percent_change":1367,"volume":691,"transactions":9,"vwap":1366},"2025-12-29",21.855,-0.41,{"date":1369,"open":1370,"high":1370,"low":1370,"close":1370,"change":198,"percent_change":1371,"volume":691,"transactions":9,"vwap":1370},"2025-12-26",21.945,0.23,{"date":1373,"open":1374,"high":1374,"low":1374,"close":1374,"change":198,"percent_change":1371,"volume":691,"transactions":9,"vwap":1374},"2025-12-24",21.895,{"date":1376,"open":1377,"high":1377,"low":1377,"close":1377,"change":1378,"percent_change":1379,"volume":691,"transactions":9,"vwap":1377},"2025-12-23",21.845,-0.47,-2.11,{"date":1381,"open":1382,"high":1382,"low":1382,"close":1382,"change":1383,"percent_change":441,"volume":691,"transactions":9,"vwap":1382},"2025-12-22",22.315,0.106,{"date":1385,"open":1386,"high":1386,"low":1386,"close":1386,"change":1387,"percent_change":1388,"volume":320,"transactions":9,"vwap":1386},"2025-12-19",22.209,0.177,0.8,{"date":1390,"open":1391,"high":1391,"low":1391,"close":1391,"change":1392,"percent_change":518,"volume":320,"transactions":9,"vwap":1391},"2025-12-18",22.032,0.152,{"date":1394,"open":1350,"high":1350,"low":1350,"close":1350,"change":1395,"percent_change":1189,"volume":320,"transactions":9,"vwap":1350},"2025-12-17",-0.165,{"date":1397,"open":1398,"high":1398,"low":1398,"close":1398,"change":1399,"percent_change":1400,"volume":320,"transactions":9,"vwap":1398},"2025-12-16",22.045,-0.056,-0.25,{"date":1402,"open":1403,"high":1403,"low":1403,"close":1403,"change":680,"percent_change":243,"volume":691,"transactions":9,"vwap":1403},"2025-12-15",22.101,{"date":1405,"open":1095,"high":1406,"low":1095,"close":1406,"change":1407,"percent_change":573,"volume":675,"transactions":9,"vwap":1406},"2025-12-12",22.117,-0.213,{"date":1409,"open":1410,"high":1410,"low":1410,"close":1410,"change":722,"percent_change":612,"volume":1411,"transactions":9,"vwap":1410},"2025-12-11",22.33,2081,{"date":1413,"open":1104,"high":1414,"low":1104,"close":1414,"change":947,"percent_change":835,"volume":987,"transactions":9,"vwap":1414},"2025-12-10",22.344,{"date":1416,"open":1417,"high":1417,"low":1417,"close":1417,"change":680,"percent_change":243,"volume":320,"transactions":9,"vwap":1417},"2025-12-09",22.178,{"date":1419,"open":1420,"high":1420,"low":1420,"close":1420,"change":1172,"percent_change":1367,"volume":691,"transactions":9,"vwap":1420},"2025-12-08",22.194,{"date":1422,"open":1423,"high":1423,"low":1423,"close":1423,"change":1424,"percent_change":491,"volume":691,"transactions":9,"vwap":1423},"2025-12-05",22.285,0.072,{"date":1426,"open":1427,"high":1427,"low":1427,"close":1427,"change":1428,"percent_change":353,"volume":691,"transactions":9,"vwap":1427},"2025-12-04",22.213,-0.002,{"date":1430,"open":1431,"high":1431,"low":1431,"close":1431,"change":1432,"percent_change":233,"volume":691,"transactions":9,"vwap":1431},"2025-12-03",22.215,0.063,{"date":1434,"open":1248,"high":1248,"low":1435,"close":1435,"change":843,"percent_change":51,"volume":667,"transactions":9,"vwap":1435},"2025-12-02",22.152,{"date":1437,"open":1438,"high":1438,"low":1438,"close":1438,"change":1439,"percent_change":295,"volume":691,"transactions":9,"vwap":1438},"2025-12-01",22.112,-0.069,{"date":1441,"open":1442,"high":1442,"low":1442,"close":1442,"change":1443,"percent_change":1030,"volume":1444,"transactions":9,"vwap":1442},"2025-11-28",22.181,0.101,0,{"date":1446,"open":1447,"high":1344,"low":1447,"close":1108,"change":260,"percent_change":105,"volume":820,"transactions":9,"vwap":1108},"2025-11-26",22.07,{"date":1449,"open":1450,"high":1450,"low":1450,"close":1450,"change":1451,"percent_change":318,"volume":1452,"transactions":9,"vwap":1450},"2025-11-25",21.92,0.131,19,{"date":1454,"open":1455,"high":1455,"low":1455,"close":1455,"change":1456,"percent_change":1457,"volume":691,"transactions":9,"vwap":1455},"2025-11-24",21.789,0.245,1.14,{"date":1459,"open":1460,"high":1460,"low":1460,"close":1460,"change":1461,"percent_change":1462,"volume":691,"transactions":9,"vwap":1460},"2025-11-21",21.544,0.125,0.58,{"date":1464,"open":1465,"high":1465,"low":1466,"close":1466,"change":1467,"percent_change":1468,"volume":691,"transactions":9,"vwap":1466},"2025-11-20",21.94,21.419,-0.281,-1.29,{"date":1470,"open":1471,"high":1471,"low":1472,"close":1472,"change":1473,"percent_change":1130,"volume":691,"transactions":9,"vwap":1472},"2025-11-19",21.81,21.7,0.012,{"date":1475,"open":1476,"high":1477,"low":1476,"close":1478,"change":1479,"percent_change":634,"volume":1168,"transactions":9,"vwap":1478},"2025-11-18",21.61,21.74,21.688,-0.124,{"date":1481,"open":1482,"high":1482,"low":1482,"close":1482,"change":1483,"percent_change":464,"volume":691,"transactions":9,"vwap":1482},"2025-11-17",21.812,-0.189,{"date":1485,"open":1486,"high":1486,"low":1486,"close":1486,"change":242,"percent_change":591,"volume":691,"transactions":9,"vwap":1486},"2025-11-14",22.00099945,{"date":1488,"open":1489,"high":1489,"low":1489,"close":1489,"change":1490,"percent_change":1491,"volume":691,"transactions":9,"vwap":1489},"2025-11-13",22.018999,-0.273,-1.22,{"date":1493,"open":1494,"high":1494,"low":1494,"close":1494,"change":1495,"percent_change":1496,"volume":691,"transactions":9,"vwap":1494},"2025-11-12",22.292,0.002,0.01,{"date":1498,"open":1291,"high":1291,"low":1291,"close":1291,"change":843,"percent_change":51,"volume":691,"transactions":9,"vwap":1291},"2025-11-11",{"date":1500,"open":1501,"high":1123,"low":1501,"close":1123,"change":1502,"percent_change":1503,"volume":860,"transactions":9,"vwap":1123},"2025-11-10",22.17,0.324,1.48,{"date":1505,"open":1506,"high":1506,"low":1506,"close":1506,"change":1444,"percent_change":1444,"volume":691,"transactions":9,"vwap":1506},"2025-11-07",21.926,{"date":1508,"open":1465,"high":1465,"low":1506,"close":1506,"change":1509,"percent_change":1510,"volume":1031,"transactions":9,"vwap":1506},"2025-11-06",-0.174,-0.79,{"date":1512,"open":1108,"high":1248,"low":1108,"close":1095,"change":1513,"percent_change":371,"volume":734,"transactions":9,"vwap":1095},"2025-11-05",0.099,{"date":1515,"open":1486,"high":1486,"low":1486,"close":1486,"change":912,"percent_change":1099,"volume":691,"transactions":9,"vwap":1486},"2025-11-04",{"date":1517,"open":1122,"high":1122,"low":1128,"close":1128,"change":1518,"percent_change":70,"volume":1048,"transactions":9,"vwap":1128},"2025-11-03",0.047,{"date":1520,"open":1123,"high":1123,"low":1521,"close":1521,"change":1522,"percent_change":425,"volume":675,"transactions":9,"vwap":1521},"2025-10-31",22.224,0.053,{"date":1524,"open":1525,"high":1525,"low":1525,"close":1525,"change":1526,"percent_change":685,"volume":691,"transactions":9,"vwap":1525},"2025-10-30",22.171,-0.166,{"date":1528,"open":1529,"high":1529,"low":1529,"close":1529,"change":1530,"percent_change":941,"volume":667,"transactions":9,"vwap":1529},"2025-10-29",22.337,-0.008,{"date":1532,"open":1533,"high":1533,"low":1533,"close":1533,"change":1534,"percent_change":130,"volume":691,"transactions":9,"vwap":1533},"2025-10-28",22.345,0.02,{"date":1536,"open":1154,"high":1154,"low":1154,"close":1154,"change":1537,"percent_change":1538,"volume":691,"transactions":9,"vwap":1154},"2025-10-27",0.211,0.95,{"date":1540,"open":1541,"high":1541,"low":1541,"close":1541,"change":1542,"percent_change":1329,"volume":691,"transactions":9,"vwap":1541},"2025-10-24",22.114,0.119,{"date":1544,"open":1332,"high":1332,"low":1545,"close":1545,"change":1546,"percent_change":120,"volume":734,"transactions":9,"vwap":1545},"2025-10-23",21.995,0.138,{"date":1548,"open":1549,"high":1549,"low":1550,"close":1550,"change":1551,"percent_change":140,"volume":667,"transactions":9,"vwap":1550},"2025-10-22",21.86,21.857,-0.075,{"date":1553,"open":1554,"high":1554,"low":1554,"close":1554,"change":1555,"percent_change":1556,"volume":691,"transactions":9,"vwap":1554},"2025-10-21",21.932,-0.084,-0.38,{"date":1558,"open":1559,"high":1559,"low":1559,"close":1559,"change":905,"percent_change":1560,"volume":691,"transactions":9,"vwap":1559},"2025-10-20",22.016001,1.01,{"date":1562,"open":1563,"high":1563,"low":1563,"close":1563,"change":979,"percent_change":905,"volume":426,"transactions":9,"vwap":1563},"2025-10-17",21.796,{"date":1565,"open":1355,"high":1355,"low":1355,"close":1355,"change":819,"percent_change":531,"volume":691,"transactions":9,"vwap":1355},"2025-10-16",{"date":1567,"open":1568,"high":1569,"low":1568,"close":1570,"change":1571,"percent_change":156,"volume":1141,"transactions":9,"vwap":1570},"2025-10-15",21.75,21.78,21.754,0.144,{"date":1573,"open":1476,"high":1476,"low":1476,"close":1476,"change":1574,"percent_change":86,"volume":691,"transactions":9,"vwap":1476},"2025-10-14",-0.053,{"date":1576,"open":1577,"high":1577,"low":1577,"close":1577,"change":1578,"percent_change":1579,"volume":691,"transactions":9,"vwap":1577},"2025-10-13",21.663,0.335,1.57,{"date":1581,"open":1582,"high":1582,"low":1582,"close":1582,"change":1583,"percent_change":1584,"volume":173,"transactions":9,"vwap":1582},"2025-10-10",21.328,-0.515,-2.36,{"date":1586,"open":1587,"high":1587,"low":1587,"close":1587,"change":1588,"percent_change":704,"volume":691,"transactions":9,"vwap":1587},"2025-10-09",21.843,-0.118,{"date":1590,"open":1591,"high":1591,"low":1591,"close":1591,"change":875,"percent_change":1592,"volume":173,"transactions":9,"vwap":1591},"2025-10-08",21.961,0.55,{"date":1594,"open":1354,"high":1354,"low":1354,"close":1354,"change":1595,"percent_change":336,"volume":691,"transactions":9,"vwap":1354},"2025-10-07",-0.122,{"date":1597,"open":1028,"high":1028,"low":1028,"close":1028,"change":1598,"percent_change":1599,"volume":691,"transactions":9,"vwap":1028},"2025-10-06",0.081,0.37,{"date":1601,"open":1602,"high":1602,"low":1602,"close":1602,"change":1603,"percent_change":189,"volume":691,"transactions":9,"vwap":1602},"2025-10-03",21.881,0.031,{"date":1605,"open":1606,"high":1606,"low":1606,"close":1606,"change":843,"percent_change":51,"volume":691,"transactions":9,"vwap":1606},"2025-10-02",21.85,{"date":1608,"open":1471,"high":1471,"low":1471,"close":1471,"change":1363,"percent_change":876,"volume":691,"transactions":9,"vwap":1471},"2025-10-01",{"date":1610,"open":1472,"high":1472,"low":1472,"close":1472,"change":1013,"percent_change":491,"volume":691,"transactions":9,"vwap":1472},"2025-09-30",{"date":1612,"open":1613,"high":1613,"low":1613,"close":1613,"change":1614,"percent_change":793,"volume":1615,"transactions":9,"vwap":1613},"2025-09-29",21.63,0.082,102,{"date":1617,"open":1618,"high":1618,"low":1618,"close":1618,"change":666,"percent_change":491,"volume":691,"transactions":9,"vwap":1618},"2025-09-26",21.548,{"date":1620,"open":1621,"high":1621,"low":1621,"close":1621,"change":1622,"percent_change":1623,"volume":691,"transactions":9,"vwap":1621},"2025-09-25",21.48,-0.097,-0.45,{"date":1625,"open":1626,"high":1626,"low":1626,"close":1626,"change":1627,"percent_change":1063,"volume":691,"transactions":9,"vwap":1626},"2025-09-24",21.577,-0.081,{"date":1629,"open":1630,"high":1630,"low":1630,"close":1630,"change":934,"percent_change":295,"volume":1631,"transactions":9,"vwap":1630},"2025-09-23",21.658,2,{"date":1633,"open":1634,"high":1634,"low":1634,"close":1634,"change":1635,"percent_change":1636,"volume":691,"transactions":9,"vwap":1634},"2025-09-22",21.725,0.085,0.39,{"date":1638,"open":1639,"high":1640,"low":1639,"close":1640,"change":1641,"percent_change":130,"volume":691,"transactions":9,"vwap":1640},"2025-09-19",21.6,21.64,0.019,{"date":1643,"open":1644,"high":1645,"low":1646,"close":1646,"change":1647,"percent_change":233,"volume":1648,"transactions":9,"vwap":1646},"2025-09-18",21.65,21.66,21.621,0.061,3900,{"date":1650,"open":1651,"high":1651,"low":1651,"close":1651,"change":1399,"percent_change":434,"volume":691,"transactions":9,"vwap":1651},"2025-09-17",21.56,{"date":1653,"open":1654,"high":1654,"low":1654,"close":1654,"change":1655,"percent_change":1328,"volume":691,"transactions":9,"vwap":1654},"2025-09-16",21.616,0.026,{"date":1657,"open":1658,"high":1658,"low":1658,"close":1658,"change":1041,"percent_change":1659,"volume":691,"transactions":9,"vwap":1658},"2025-09-15",21.59,0.62,{"date":1661,"open":1662,"high":1662,"low":1662,"close":1662,"change":242,"percent_change":591,"volume":691,"transactions":9,"vwap":1662},"2025-09-12",21.457,{"date":1664,"open":1665,"high":1666,"low":1665,"close":1666,"change":51,"percent_change":1000,"volume":691,"transactions":9,"vwap":1666},"2025-09-11",21.46,21.475,{"date":1668,"open":1669,"high":1670,"low":1669,"close":1671,"change":979,"percent_change":1371,"volume":675,"transactions":9,"vwap":1671},"2025-09-10",21.29,21.36,21.295,{"date":1673,"open":1674,"high":1674,"low":1674,"close":1674,"change":1675,"percent_change":1029,"volume":1631,"transactions":9,"vwap":1674},"2025-09-09",21.247,0.022,{"date":1677,"open":1678,"high":1678,"low":1678,"close":1678,"change":673,"percent_change":318,"volume":1631,"transactions":9,"vwap":1678},"2025-09-08",21.225,{"date":1680,"open":1681,"high":1681,"low":1681,"close":1681,"change":1682,"percent_change":70,"volume":691,"transactions":9,"vwap":1681},"2025-09-05",21.098,0.045,{"date":1684,"open":1685,"high":1685,"low":1685,"close":1685,"change":1686,"percent_change":1687,"volume":691,"transactions":9,"vwap":1685},"2025-09-04",21.052999,0.104,0.5,{"date":1689,"open":1690,"high":1690,"low":1690,"close":1690,"change":1598,"percent_change":1636,"volume":691,"transactions":9,"vwap":1690},"2025-09-03",20.949,{"date":1692,"open":1693,"high":1693,"low":1693,"close":1693,"change":1694,"percent_change":1695,"volume":691,"transactions":9,"vwap":1693},"2025-09-02",20.868,-0.105,-0.5,{"date":1697,"open":1698,"high":1698,"low":1698,"close":1698,"change":1699,"percent_change":1700,"volume":499,"transactions":9,"vwap":1698},"2025-08-29",20.973,-0.116,-0.55,{"date":1702,"open":1703,"high":1703,"low":1703,"close":1703,"change":916,"percent_change":793,"volume":691,"transactions":9,"vwap":1703},"2025-08-28",21.089001,{"date":1705,"open":1706,"high":1706,"low":1706,"close":1706,"change":1707,"percent_change":590,"volume":691,"transactions":9,"vwap":1706},"2025-08-27",21.0090008,-0.004,{"date":1709,"open":1710,"high":1710,"low":1710,"close":1710,"change":1711,"percent_change":189,"volume":691,"transactions":9,"vwap":1710},"2025-08-26",21.013,0.029,{"date":1713,"open":1714,"high":1714,"low":1715,"close":1715,"change":1716,"percent_change":1717,"volume":174,"transactions":9,"vwap":1715},"2025-08-25",21.040001,20.984,-0.088,-0.42,{"date":1719,"open":1720,"high":1720,"low":1720,"close":1720,"change":1721,"percent_change":1722,"volume":691,"transactions":9,"vwap":1720},"2025-08-22",21.072001,0.309,1.49,{"date":1724,"open":1725,"high":1725,"low":1725,"close":1725,"change":1726,"percent_change":526,"volume":691,"transactions":9,"vwap":1725},"2025-08-21",20.763,-0.061,{"date":1728,"open":1729,"high":1729,"low":1729,"close":1729,"change":1730,"percent_change":474,"volume":691,"transactions":9,"vwap":1729},"2025-08-20",20.824,-0.024,{"date":1732,"open":1733,"high":1733,"low":1733,"close":1733,"change":1734,"percent_change":1357,"volume":691,"transactions":9,"vwap":1733},"2025-08-19",20.848,-0.126,{"date":1736,"open":1737,"high":1737,"low":1737,"close":1737,"change":1362,"percent_change":1363,"volume":691,"transactions":9,"vwap":1737},"2025-08-18",20.974,{"date":1739,"open":1740,"high":1740,"low":1740,"close":1740,"change":1444,"percent_change":1444,"volume":691,"transactions":9,"vwap":1740},"2025-08-15",20.95,{"date":1742,"open":1740,"high":1740,"low":1740,"close":1740,"change":612,"percent_change":526,"volume":691,"transactions":9,"vwap":1740},"2025-08-14",{"date":1744,"open":1745,"high":1745,"low":1745,"close":1745,"change":1223,"percent_change":22,"volume":691,"transactions":9,"vwap":1745},"2025-08-13",21.01,{"date":1747,"open":1748,"high":1748,"low":1748,"close":1748,"change":1749,"percent_change":1750,"volume":691,"transactions":9,"vwap":1748},"2025-08-12",20.901,0.221,1.07,{"date":1752,"open":1753,"high":1753,"low":1753,"close":1753,"change":1309,"percent_change":86,"volume":691,"transactions":9,"vwap":1753},"2025-08-11",20.68,{"date":1755,"open":1756,"high":1756,"low":1756,"close":1756,"change":1614,"percent_change":1757,"volume":691,"transactions":9,"vwap":1756},"2025-08-08",20.73,0.4,{"date":1759,"open":1760,"high":1760,"low":1760,"close":1760,"change":1761,"percent_change":1762,"volume":691,"transactions":9,"vwap":1760},"2025-08-07",20.648,0.059,0.29,{"date":1764,"open":1765,"high":1765,"low":1765,"close":1765,"change":1451,"percent_change":1766,"volume":1767,"transactions":9,"vwap":1765},"2025-08-06",20.589,0.64,4,{"date":1769,"open":1770,"high":1770,"low":1770,"close":1770,"change":1771,"percent_change":969,"volume":691,"transactions":9,"vwap":1770},"2025-08-05",20.458,-0.033,{"date":1773,"open":1774,"high":1774,"low":1774,"close":1774,"change":1775,"percent_change":149,"volume":691,"transactions":9,"vwap":1774},"2025-08-04",20.491,0.237,{"date":1777,"open":1778,"high":1778,"low":1778,"close":1778,"change":1779,"percent_change":1780,"volume":691,"transactions":9,"vwap":1778},"2025-08-01",20.254,-0.199,-0.97,{"date":1782,"open":1783,"high":1783,"low":1783,"close":1783,"change":1784,"percent_change":1717,"volume":1785,"transactions":9,"vwap":1783},"2025-07-31",20.453,-0.086,94,{"date":1787,"open":1788,"high":1788,"low":1788,"close":1788,"change":1789,"percent_change":852,"volume":691,"transactions":9,"vwap":1788},"2025-07-30",20.539,-0.1,{"date":1791,"open":1792,"high":1792,"low":1792,"close":1792,"change":1793,"percent_change":759,"volume":1785,"transactions":9,"vwap":1792},"2025-07-29",20.639,-0.023,{"date":1795,"open":1796,"high":1796,"low":1796,"close":1796,"change":1797,"percent_change":1367,"volume":691,"transactions":9,"vwap":1796},"2025-07-28",20.662,-0.085,{"date":1799,"open":1800,"high":1800,"low":1800,"close":1800,"change":1308,"percent_change":612,"volume":691,"transactions":9,"vwap":1800},"2025-07-25",20.747,{"date":1802,"open":1803,"high":1803,"low":1803,"close":1803,"change":968,"percent_change":511,"volume":691,"transactions":9,"vwap":1803},"2025-07-24",20.759,{"date":1805,"open":1806,"high":1806,"low":1806,"close":1806,"change":955,"percent_change":1807,"volume":691,"transactions":9,"vwap":1806},"2025-07-23",20.795,0.98,{"date":1809,"open":1810,"high":1810,"low":1810,"close":1810,"change":1811,"percent_change":189,"volume":1631,"transactions":9,"vwap":1810},"2025-07-22",20.593,0.028,{"date":1813,"open":1814,"high":1814,"low":1814,"close":1814,"change":1815,"percent_change":1816,"volume":691,"transactions":9,"vwap":1814},"2025-07-21",20.565,0.062,0.3,{"date":1818,"open":1819,"high":1819,"low":1819,"close":1819,"change":242,"percent_change":697,"volume":691,"transactions":9,"vwap":1819},"2025-07-18",20.503,{"date":1821,"open":1822,"high":1823,"low":1822,"close":1823,"change":1824,"percent_change":1825,"volume":734,"transactions":9,"vwap":1823},"2025-07-17",20.46,20.521,0.096,0.47,{"date":1827,"open":1828,"high":1829,"low":1828,"close":1829,"change":1761,"percent_change":1762,"volume":667,"transactions":9,"vwap":1829},"2025-07-16",20.405,20.425,{"date":1831,"open":1832,"high":1832,"low":1833,"close":1833,"change":696,"percent_change":1789,"volume":691,"transactions":9,"vwap":1833},"2025-07-15",20.41,20.366,{"date":1835,"open":1836,"high":1836,"low":1837,"close":1837,"change":1655,"percent_change":1212,"volume":691,"transactions":9,"vwap":1837},"2025-07-14",20.429,20.387,{"date":1839,"open":1840,"high":1840,"low":1840,"close":1840,"change":1841,"percent_change":344,"volume":1842,"transactions":9,"vwap":1840},"2025-07-11",20.361,-0.074,718,{"date":1844,"open":1845,"high":1846,"low":1845,"close":1846,"change":1534,"percent_change":1029,"volume":716,"transactions":9,"vwap":1846},"2025-07-10",20.39,20.435,{"date":1848,"open":1849,"high":1850,"low":1849,"close":1850,"change":1851,"percent_change":441,"volume":907,"transactions":9,"vwap":1850},"2025-07-09",20.33,20.415,0.098,{"date":1853,"open":1854,"high":1854,"low":1854,"close":1854,"change":1855,"percent_change":70,"volume":173,"transactions":9,"vwap":1854},"2025-07-08",20.317,0.042,{"date":1857,"open":1858,"high":1858,"low":1858,"close":1858,"change":1859,"percent_change":1860,"volume":691,"transactions":9,"vwap":1858},"2025-07-07",20.275,-0.18,-0.88,{"date":1862,"open":1863,"high":1863,"low":1863,"close":1863,"change":1864,"percent_change":1030,"volume":1444,"transactions":9,"vwap":1863},"2025-07-03",20.455,0.094,{"date":1866,"open":1867,"high":1867,"low":1840,"close":1840,"change":1635,"percent_change":1868,"volume":667,"transactions":9,"vwap":1840},"2025-07-02",20.42,0.42,{"date":1870,"open":1871,"high":1871,"low":1871,"close":1871,"change":1574,"percent_change":434,"volume":691,"transactions":9,"vwap":1871},"2025-07-01",20.276,{"date":1873,"open":1874,"high":1874,"low":1874,"close":1874,"change":814,"percent_change":1283,"volume":691,"transactions":9,"vwap":1874},"2025-06-30",20.329,{"date":1876,"open":1877,"high":1877,"low":1877,"close":1877,"change":1647,"percent_change":1816,"volume":691,"transactions":9,"vwap":1877},"2025-06-27",20.245,{"date":1879,"open":1880,"high":1881,"low":1880,"close":1882,"change":1136,"percent_change":1883,"volume":1141,"transactions":9,"vwap":1882},"2025-06-26",20.12,20.2,20.184,0.74,{"date":1885,"open":297,"high":1886,"low":297,"close":1886,"change":353,"percent_change":1309,"volume":174,"transactions":9,"vwap":1886},"2025-06-25",20.035999,{"date":1888,"open":1889,"high":1889,"low":1889,"close":1889,"change":1890,"percent_change":900,"volume":499,"transactions":9,"vwap":1889},"2025-06-24",20.046,0.224,{"date":1892,"open":1893,"high":1893,"low":1893,"close":1893,"change":1894,"percent_change":1883,"volume":691,"transactions":9,"vwap":1893},"2025-06-23",19.822,0.146,{"date":1896,"open":1897,"high":1897,"low":1898,"close":1898,"change":1161,"percent_change":880,"volume":667,"transactions":9,"vwap":1898},"2025-06-20",19.71,19.676,{"date":1900,"open":1901,"high":1901,"low":1901,"close":1901,"change":1036,"percent_change":843,"volume":691,"transactions":9,"vwap":1901},"2025-06-18",19.78,{"date":1903,"open":1904,"high":1904,"low":1905,"close":1905,"change":1906,"percent_change":1907,"volume":691,"transactions":9,"vwap":1905},"2025-06-17",19.81,19.772,-0.143,-0.72,{"date":1909,"open":1910,"high":297,"low":1911,"close":1911,"change":1912,"percent_change":906,"volume":901,"transactions":9,"vwap":1911},"2025-06-16",19.95,19.915,0.185,{"date":1914,"open":1915,"high":1915,"low":1916,"close":1916,"change":1249,"percent_change":1917,"volume":691,"transactions":9,"vwap":1916},"2025-06-13",19.79,19.73,-1.12,{"date":1919,"open":1920,"high":1920,"low":1920,"close":1920,"change":839,"percent_change":1109,"volume":1921,"transactions":9,"vwap":1920},"2025-06-12",19.953,93,{"date":1923,"open":1924,"high":1924,"low":1924,"close":1924,"change":1925,"percent_change":1534,"volume":691,"transactions":9,"vwap":1924},"2025-06-11",19.904,0.004,{"date":1927,"open":1928,"high":1928,"low":1928,"close":1928,"change":1013,"percent_change":115,"volume":1929,"transactions":9,"vwap":1928},"2025-06-10",19.9,237,{"date":1931,"open":1932,"high":1932,"low":1933,"close":1933,"change":843,"percent_change":166,"volume":667,"transactions":9,"vwap":1933},"2025-06-09",19.86,19.83,{"date":1935,"open":1915,"high":1915,"low":1915,"close":1915,"change":1936,"percent_change":674,"volume":540,"transactions":9,"vwap":1915},"2025-06-06",0.105,{"date":1938,"open":1939,"high":1939,"low":1939,"close":1939,"change":612,"percent_change":400,"volume":691,"transactions":9,"vwap":1939},"2025-06-05",19.685,{"date":1941,"open":1942,"high":1943,"low":1944,"close":1944,"change":1945,"percent_change":371,"volume":901,"transactions":9,"vwap":1944},"2025-06-04",19.748,19.8,19.745,0.088,{"date":1947,"open":1948,"high":1949,"low":1948,"close":1949,"change":1534,"percent_change":1029,"volume":1059,"transactions":9,"vwap":1949},"2025-06-03",19.65,19.657,{"date":1951,"open":1952,"high":1952,"low":1952,"close":1952,"change":1953,"percent_change":1757,"volume":1954,"transactions":9,"vwap":1952},"2025-06-02",19.637,0.078,104,{"date":1956,"open":1957,"high":1958,"low":1957,"close":1958,"change":1959,"percent_change":591,"volume":691,"transactions":9,"vwap":1958},"2025-05-30",19.51,19.559,-0.015,{"date":1961,"open":1962,"high":1963,"low":1962,"close":1963,"change":1964,"percent_change":233,"volume":675,"transactions":9,"vwap":1963},"2025-05-29",19.558,19.574,0.054,{"date":1966,"open":1967,"high":1967,"low":1967,"close":1967,"change":591,"percent_change":1367,"volume":1968,"transactions":9,"vwap":1967},"2025-05-28",19.52,924,{"date":1970,"open":1971,"high":1971,"low":1972,"close":1973,"change":1974,"percent_change":1975,"volume":885,"transactions":9,"vwap":1973},"2025-05-27",19.62,19.585,19.6,0.189,0.97,{"date":1977,"open":1978,"high":1978,"low":1978,"close":1978,"change":353,"percent_change":1309,"volume":691,"transactions":9,"vwap":1978},"2025-05-23",19.411,{"date":1980,"open":1981,"high":1981,"low":1982,"close":1982,"change":929,"percent_change":243,"volume":675,"transactions":9,"vwap":1982},"2025-05-22",19.5,19.421,{"date":1984,"open":1985,"high":1985,"low":1986,"close":1986,"change":1987,"percent_change":1988,"volume":698,"transactions":9,"vwap":1986},"2025-05-21",19.59,19.434,-0.139,-0.71,{"date":1990,"open":1991,"high":1991,"low":1991,"close":1991,"change":1992,"percent_change":697,"volume":173,"transactions":9,"vwap":1991},"2025-05-20",19.573,-0.017,{"date":1994,"open":1985,"high":1985,"low":1985,"close":1985,"change":198,"percent_change":689,"volume":691,"transactions":9,"vwap":1985},"2025-05-19",{"date":1996,"open":1997,"high":1997,"low":1997,"close":1997,"change":1998,"percent_change":1762,"volume":691,"transactions":9,"vwap":1997},"2025-05-16",19.54,0.056,{"date":2000,"open":1957,"high":1957,"low":2001,"close":2001,"change":2002,"percent_change":556,"volume":885,"transactions":9,"vwap":2001},"2025-05-15",19.484,0.069,{"date":2004,"open":2005,"high":2005,"low":2006,"close":2006,"change":1444,"percent_change":1444,"volume":675,"transactions":9,"vwap":2006},"2025-05-14",19.45,19.415,{"date":2008,"open":2006,"high":2006,"low":2006,"close":2006,"change":1614,"percent_change":1868,"volume":2009,"transactions":9,"vwap":2006},"2025-05-13",2949,{"date":2011,"open":2012,"high":2012,"low":2013,"close":2014,"change":2015,"percent_change":2016,"volume":1125,"transactions":9,"vwap":2014},"2025-05-12",19.34,19.3,19.333,0.233,1.22,{"date":2018,"open":2019,"high":2019,"low":2019,"close":2019,"change":130,"percent_change":1825,"volume":691,"transactions":9,"vwap":2019},"2025-05-09",19.1,{"date":2021,"open":2022,"high":2022,"low":2022,"close":2022,"change":1707,"percent_change":590,"volume":476,"transactions":9,"vwap":2022},"2025-05-08",19.01,{"date":2024,"open":2025,"high":2025,"low":2025,"close":2025,"change":929,"percent_change":243,"volume":691,"transactions":9,"vwap":2025},"2025-05-07",19.014,{"date":2027,"open":2028,"high":2028,"low":2028,"close":2028,"change":2029,"percent_change":216,"volume":2030,"transactions":9,"vwap":2028},"2025-05-06",19.027,-0.043,36,{"date":2032,"open":2033,"high":2033,"low":2033,"close":2033,"change":680,"percent_change":591,"volume":2030,"transactions":9,"vwap":2033},"2025-05-05",19.07,{"date":2035,"open":2036,"high":2036,"low":2036,"close":2036,"change":844,"percent_change":995,"volume":691,"transactions":9,"vwap":2036},"2025-05-02",19.086,{"date":2038,"open":2039,"high":2039,"low":2039,"close":2039,"change":2040,"percent_change":612,"volume":691,"transactions":9,"vwap":2039},"2025-05-01",18.916,-0.011,{"date":2042,"open":2043,"high":2043,"low":2043,"close":2043,"change":1495,"percent_change":1496,"volume":691,"transactions":9,"vwap":2043},"2025-04-30",18.927,{"date":2045,"open":2046,"high":2046,"low":2046,"close":2046,"change":884,"percent_change":772,"volume":575,"transactions":9,"vwap":2046},"2025-04-29",18.925,{"date":2048,"open":2049,"high":2049,"low":2049,"close":2049,"change":2050,"percent_change":1816,"volume":575,"transactions":9,"vwap":2049},"2025-04-28",18.867,0.057,{"date":2052,"open":2053,"high":2053,"low":2053,"close":2053,"change":843,"percent_change":70,"volume":691,"transactions":9,"vwap":2053},"2025-04-25",18.81,{"date":2055,"open":2056,"high":2056,"low":2056,"close":2056,"change":2057,"percent_change":2058,"volume":691,"transactions":9,"vwap":2056},"2025-04-24",18.77,0.201,1.08,{"date":180,"open":2060,"high":2060,"low":176,"close":176,"change":1627,"percent_change":2061,"volume":174,"transactions":9,"vwap":176},18.65,-0.43]