[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-SCDV":3,"homepage-market-summary":28,"stock-historical-SCDV":171},{"ticker":4,"date":5,"profile":6,"dividend":12,"quote":16},"SCDV","2026-10-06",{"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},"Bahl & Gaynor Small Cap Dividend ETF","NYSE Arca",null,"ETF",true,{"dividend_yield":13,"annual_dividend":14,"frequency":15,"next_ex_date":9},0.3634,0.096,"Monthly",{"close":17,"open":18,"high":18,"low":17,"prev_close":19,"change":20,"percent_change":21,"volume":22,"transactions":9,"vwap":9,"high_52w":23,"low_52w":24,"avg_volume_52w":25,"range_52w_percent":26,"record_count":27},26.42,26.43,26.27,0.15,0.57,1254,28.52,23.306,7934.250270374502,59.7,454,{"status":29,"indices":30,"watchlist":74,"sectors":96,"benchmarks":152},"success",[31,38,45,52,59,67],{"symbol":32,"name":33,"price":34,"change":35,"pct_change":36,"is_up":11,"sparkline":37,"date":5},"SPX","S&P 500",7818.93,44.98,0.58,"0.0,11.6 2.3,13.9 4.6,10.5 6.9,12.4 9.3,14.2 11.6,16.0 13.9,11.5 16.2,10.8 18.5,4.8 20.8,4.8 23.2,7.9 25.5,8.0 27.8,6.0 30.1,9.1 32.4,9.8 34.7,10.8 37.1,10.0 39.4,7.0 41.7,4.4 44.0,2.0",{"symbol":39,"name":40,"price":41,"change":42,"pct_change":43,"is_up":11,"sparkline":44,"date":5},"NDX","NASDAQ 100",31224.47,148.03,0.48,"0.0,13.0 2.3,15.0 4.6,13.4 6.9,14.8 9.3,16.0 11.6,16.0 13.9,12.9 16.2,11.7 18.5,6.5 20.8,5.0 23.2,6.6 25.5,6.6 27.8,5.8 30.1,7.8 32.4,7.4 34.7,7.0 37.1,6.4 39.4,4.6 41.7,2.9 44.0,2.0",{"symbol":46,"name":47,"price":48,"change":49,"pct_change":50,"is_up":11,"sparkline":51,"date":5},"DJI","DOW JONES",51521,253,0.49,"0.0,3.6 2.3,6.3 4.6,2.0 6.9,3.3 9.3,6.0 11.6,11.3 13.9,8.7 16.2,9.5 18.5,6.4 20.8,8.0 23.2,10.9 25.5,12.3 27.8,8.2 30.1,11.2 32.4,12.3 34.7,16.0 37.1,15.8 39.4,13.7 41.7,13.0 44.0,10.8",{"symbol":53,"name":54,"price":55,"change":56,"pct_change":57,"is_up":11,"sparkline":58,"date":5},"COMP","NASDAQ Composite",27599.79,122.48,0.45,"0.0,13.6 2.3,15.1 4.6,12.9 6.9,14.2 9.3,16.0 11.6,16.0 13.9,12.2 16.2,11.3 18.5,6.1 20.8,5.1 23.2,7.7 25.5,7.7 27.8,6.6 30.1,8.7 32.4,8.9 34.7,8.4 37.1,8.3 39.4,5.5 41.7,3.1 44.0,2.0",{"symbol":60,"name":61,"price":62,"change":63,"pct_change":64,"is_up":65,"sparkline":66,"date":5},"RUT","RUSSELL 2000",2813.4,-20.4,-0.72,false,"0.0,2.0 2.3,5.2 4.6,3.9 6.9,5.8 9.3,8.0 11.6,9.4 13.9,7.7 16.2,9.2 18.5,7.6 20.8,5.8 23.2,11.6 25.5,11.9 27.8,11.5 30.1,13.7 32.4,14.8 34.7,16.0 37.1,14.8 39.4,12.0 41.7,10.0 44.0,12.2",{"symbol":68,"name":69,"price":70,"change":71,"pct_change":72,"is_up":65,"sparkline":73,"date":5},"VIX","CBOE VIX",15.01,-0.51,-3.29,"0.0,7.3 2.3,2.0 4.6,9.7 6.9,4.9 9.3,4.5 11.6,2.5 13.9,11.3 16.2,13.7 18.5,13.5 20.8,16.0 23.2,12.3 25.5,10.4 27.8,13.5 30.1,8.8 32.4,8.9 34.7,7.8 37.1,7.6 39.4,11.8 41.7,10.9 44.0,12.9",[75,82,89],{"symbol":76,"name":77,"price":78,"change":79,"pct_change":80,"is_up":11,"sparkline":81,"date":5},"NVDA","NVIDIA Corp",239.24,0.34,0.14,"0.0,14.1 7.3,16.0 14.7,14.6 22.0,11.8 29.3,8.2 36.7,2.4 44.0,2.0",{"symbol":83,"name":84,"price":85,"change":86,"pct_change":87,"is_up":11,"sparkline":88,"date":5},"AAPL","Apple Inc",333.63,0.74,0.22,"0.0,2.0 7.3,16.0 14.7,10.4 22.0,14.6 29.3,9.3 36.7,10.6 44.0,9.4",{"symbol":90,"name":91,"price":92,"change":93,"pct_change":94,"is_up":11,"sparkline":95,"date":5},"TSLA","Tesla Inc",380.68,1.95,0.51,"0.0,13.7 7.3,16.0 14.7,15.0 22.0,15.4 29.3,7.1 36.7,3.0 44.0,2.0",[97,102,107,112,117,122,127,132,137,142,147],{"name":98,"etf":99,"change":100,"price":101,"is_up":11},"Technology","XLK",0.53,202,{"name":103,"etf":104,"change":105,"price":106,"is_up":11},"Financials","XLF",0.24,54.01,{"name":108,"etf":109,"change":110,"price":111,"is_up":65},"Healthcare","XLV",-0.17,167.09,{"name":113,"etf":114,"change":115,"price":116,"is_up":11},"Consumer Cycl","XLY",1.2,111.75,{"name":118,"etf":119,"change":120,"price":121,"is_up":11},"Consumer Staples","XLP",0.9,81.77,{"name":123,"etf":124,"change":125,"price":126,"is_up":11},"Energy","XLE",0.47,63.75,{"name":128,"etf":129,"change":130,"price":131,"is_up":11},"Industrials","XLI",0.87,171.58,{"name":133,"etf":134,"change":135,"price":136,"is_up":11},"Materials","XLB",0.46,49.73,{"name":138,"etf":139,"change":140,"price":141,"is_up":11},"Real Estate","XLRE",1.06,41.1,{"name":143,"etf":144,"change":145,"price":146,"is_up":11},"Utilities","XLU",2.98,41.16,{"name":148,"etf":149,"change":150,"price":151,"is_up":11},"Comm Services","XLC",0.04,111.65,[153,158,162,166],{"ticker":154,"name":155,"price":156,"change":157,"is_up":11},"SPY","SPDR S&P 500 ETF",779.09,0.55,{"ticker":159,"name":160,"price":161,"change":135,"is_up":11},"QQQ","Invesco QQQ Trust",759.69,{"ticker":163,"name":164,"price":165,"change":43,"is_up":11},"DIA","SPDR Dow Jones ETF",514.56,{"ticker":167,"name":168,"price":169,"change":170,"is_up":65},"IWM","iShares Russell 2000",281.37,-0.71,{"ticker":4,"total_count":172,"page":173,"page_size":174,"total_pages":173,"summary":175,"data":181},365,1,1000,{"period_high":23,"period_low":176,"average_volume":177,"total_volume":178,"period_return":179,"latest_close":17,"start_date":180,"end_date":5},20.83,7413,2705796.817864,25.17,"2025-04-24",[182,185,194,205,216,225,235,246,256,266,276,285,293,301,310,316,326,335,344,352,362,370,381,389,399,408,417,427,438,448,457,463,472,480,490,499,508,516,522,531,542,551,560,568,578,587,596,605,615,622,632,639,647,656,664,675,684,691,700,709,717,725,731,738,746,754,762,771,779,786,791,796,802,807,814,821,827,835,841,846,852,860,868,876,881,888,895,902,909,914,918,924,929,934,940,946,952,958,963,971,975,980,988,996,1002,1009,1017,1024,1030,1034,1041,1049,1054,1059,1063,1069,1074,1081,1086,1092,1100,1107,1113,1118,1124,1128,1134,1142,1149,1155,1163,1169,1176,1183,1189,1193,1200,1206,1213,1219,1225,1230,1238,1242,1246,1250,1256,1262,1271,1276,1283,1289,1295,1302,1308,1314,1320,1327,1332,1337,1342,1348,1355,1362,1366,1373,1378,1385,1391,1399,1406,1413,1419,1426,1432,1438,1443,1447,1453,1460,1467,1472,1478,1484,1487,1491,1498,1503,1509,1516,1522,1527,1534,1540,1546,1552,1557,1562,1568,1574,1580,1587,1593,1599,1606,1613,1618,1624,1630,1637,1644,1647,1653,1658,1662,1669,1675,1682,1687,1693,1700,1707,1715,1720,1726,1732,1736,1740,1746,1753,1758,1763,1767,1770,1775,1779,1786,1791,1798,1804,1809,1813,1819,1824,1830,1836,1841,1847,1851,1857,1865,1869,1873,1876,1880,1884,1887,1892,1896,1900,1905,1909,1914,1919,1926,1931,1939,1946,1951,1955,1960,1966,1971,1977,1982,1988,1992,1997,2003,2008,2014,2019,2026,2029,2034,2039,2041,2047,2050,2056,2060,2065,2069,2073,2078,2083,2088,2092,2100,2106,2111,2116,2121,2127,2131,2138,2143,2148,2153,2159,2162,2167,2172,2176,2181,2186,2190,2194,2201,2205,2210,2215,2221,2226,2231,2236,2243,2248,2255,2261,2265,2269,2273,2277,2283,2287,2290,2295,2300,2306,2312,2315,2320,2325,2330,2337,2342,2348,2350,2355,2358,2363,2368,2373,2378,2385,2390,2396,2400,2406,2410,2414,2421,2426,2432],{"date":5,"open":18,"high":18,"low":17,"close":17,"change":20,"percent_change":21,"volume":22,"transactions":183,"vwap":184},20,26.4226,{"date":186,"open":187,"high":188,"low":187,"close":19,"change":189,"percent_change":190,"volume":191,"transactions":192,"vwap":193},"2026-10-05",26.06,26.32,0.0478,0.18,7523.5204,67,26.1453,{"date":195,"open":196,"high":197,"low":198,"close":199,"change":200,"percent_change":201,"volume":202,"transactions":203,"vwap":204},"2026-10-02",26.19,26.25,26.17,26.2222,0.3522,1.36,5915.5584,38,26.1864,{"date":206,"open":207,"high":208,"low":209,"close":210,"change":211,"percent_change":212,"volume":213,"transactions":214,"vwap":215},"2026-10-01",25.81,26,25.635,25.87,-0.0199,-0.08,15216.570746,92,25.8765,{"date":217,"open":218,"high":218,"low":219,"close":219,"change":220,"percent_change":221,"volume":222,"transactions":223,"vwap":224},"2026-09-30",26.05,25.8899,-0.1901,-0.73,15056.5204,74,25.9601,{"date":226,"open":227,"high":227,"low":228,"close":229,"change":230,"percent_change":231,"volume":232,"transactions":233,"vwap":234},"2026-09-29",26.15,25.97,26.08,-0.06,-0.23,11519.5204,61,26.0349,{"date":236,"open":237,"high":238,"low":239,"close":240,"change":241,"percent_change":242,"volume":243,"transactions":244,"vwap":245},"2026-09-28",26.03,26.21,25.95,26.14,-0.0037,-0.01,16404.5204,91,26.1329,{"date":247,"open":248,"high":198,"low":249,"close":250,"change":251,"percent_change":252,"volume":253,"transactions":254,"vwap":255},"2026-09-25",25.99,25.94,26.1437,0.2537,0.98,6094.7934,75,26.0278,{"date":257,"open":258,"high":228,"low":259,"close":260,"change":261,"percent_change":262,"volume":263,"transactions":264,"vwap":265},"2026-09-24",25.96,25.82,25.89,-0.26,-0.99,5751.7134,81,25.8876,{"date":267,"open":268,"high":269,"low":270,"close":227,"change":271,"percent_change":272,"volume":273,"transactions":274,"vwap":275},"2026-09-23",26.2,26.23,26.12,-0.13,-0.49,7045.5204,51,26.1596,{"date":277,"open":278,"high":279,"low":280,"close":280,"change":80,"percent_change":281,"volume":282,"transactions":283,"vwap":284},"2026-09-22",26.29,26.35,26.28,0.54,6550.5204,42,26.3379,{"date":286,"open":198,"high":196,"low":287,"close":240,"change":288,"percent_change":289,"volume":290,"transactions":291,"vwap":292},"2026-09-21",26.1,0.0639,0.25,32098.5204,184,26.1434,{"date":294,"open":295,"high":296,"low":295,"close":296,"change":297,"percent_change":36,"volume":298,"transactions":299,"vwap":300},"2026-09-18",25.805,26.0761,0.1495,7538.9154,46,26.0158,{"date":302,"open":218,"high":218,"low":303,"close":304,"change":305,"percent_change":306,"volume":307,"transactions":308,"vwap":309},"2026-09-17",25.91,25.9266,-0.0234,-0.09,48277.7674,127,25.944,{"date":311,"open":237,"high":227,"low":312,"close":239,"change":80,"percent_change":281,"volume":313,"transactions":314,"vwap":315},"2026-09-16",25.8547,10964.5204,39,26.091,{"date":317,"open":318,"high":319,"low":320,"close":207,"change":321,"percent_change":322,"volume":323,"transactions":324,"vwap":325},"2026-09-15",25.875,25.88,25.77,-0.21,-0.81,6684.482035,58,25.8306,{"date":327,"open":278,"high":328,"low":329,"close":329,"change":330,"percent_change":331,"volume":332,"transactions":333,"vwap":334},"2026-09-14",26.3,26.02,-0.4705,-1.78,12888.5204,78,26.1193,{"date":336,"open":337,"high":337,"low":338,"close":339,"change":340,"percent_change":341,"volume":342,"transactions":283,"vwap":343},"2026-09-11",26.64,26.4199,26.4905,0.1705,0.65,4573.4824,26.4843,{"date":345,"open":346,"high":346,"low":347,"close":188,"change":348,"percent_change":349,"volume":350,"transactions":244,"vwap":351},"2026-09-10",26.56,26.2499,-0.29,-1.09,19238.4829,26.4324,{"date":353,"open":354,"high":354,"low":355,"close":356,"change":357,"percent_change":358,"volume":359,"transactions":360,"vwap":361},"2026-09-09",26.68,26.59,26.61,-0.2385,-0.89,6905.4829,31,26.6313,{"date":363,"open":364,"high":365,"low":366,"close":366,"change":230,"percent_change":367,"volume":368,"transactions":203,"vwap":369},"2026-09-08",26.86,26.94,26.8485,-0.22,819.4829,26.9096,{"date":371,"open":372,"high":373,"low":374,"close":375,"change":376,"percent_change":377,"volume":378,"transactions":379,"vwap":380},"2026-09-04",26.93,26.995,26.9,26.9085,0.1385,0.52,7584.844822,59,26.9319,{"date":382,"open":383,"high":384,"low":383,"close":385,"change":386,"percent_change":135,"volume":387,"transactions":274,"vwap":388},"2026-09-03",26.51,26.81,26.77,0.1225,6705.4829,26.7455,{"date":390,"open":391,"high":392,"low":393,"close":394,"change":395,"percent_change":289,"volume":396,"transactions":397,"vwap":398},"2026-09-02",26.57,26.74,26.54,26.6475,0.0675,5462.6829,57,26.6932,{"date":400,"open":401,"high":402,"low":403,"close":403,"change":261,"percent_change":404,"volume":405,"transactions":406,"vwap":407},"2026-09-01",26.679,26.75,26.58,-0.97,9793.6699,77,26.6224,{"date":409,"open":374,"high":374,"low":410,"close":411,"change":412,"percent_change":413,"volume":414,"transactions":415,"vwap":416},"2026-08-31",26.8,26.84,-0.16,-0.59,3273.4829,48,26.8226,{"date":418,"open":419,"high":419,"low":420,"close":421,"change":422,"percent_change":423,"volume":424,"transactions":425,"vwap":426},"2026-08-28",27.25,26.99,27,-0.39,-1.42,2725.8539,44,27.0526,{"date":428,"open":429,"high":430,"low":431,"close":432,"change":433,"percent_change":434,"volume":435,"transactions":436,"vwap":437},"2026-08-27",27.37,27.43,27.36,27.39,-0.282,-1.02,14641.4829,103,27.4011,{"date":439,"open":440,"high":440,"low":441,"close":442,"change":443,"percent_change":444,"volume":445,"transactions":446,"vwap":447},"2026-08-26",27.715,27.67,27.672,0.342,1.25,732.4829,28,27.6866,{"date":449,"open":450,"high":450,"low":451,"close":452,"change":453,"percent_change":212,"volume":454,"transactions":455,"vwap":456},"2026-08-25",27.335,27.27,27.33,-0.0216,11482.4829,72,27.3227,{"date":458,"open":430,"high":430,"low":459,"close":459,"change":460,"percent_change":404,"volume":461,"transactions":446,"vwap":462},"2026-08-24",27.3516,-0.2684,2049.4829,27.4204,{"date":464,"open":465,"high":466,"low":467,"close":465,"change":468,"percent_change":469,"volume":470,"transactions":397,"vwap":471},"2026-08-21",27.62,27.65,27.56,0.12,0.44,4345.8209,27.5984,{"date":473,"open":474,"high":474,"low":475,"close":475,"change":476,"percent_change":434,"volume":477,"transactions":478,"vwap":479},"2026-08-20",27.675,27.5,-0.2838,587.4829,35,27.5584,{"date":481,"open":482,"high":482,"low":483,"close":484,"change":485,"percent_change":486,"volume":487,"transactions":488,"vwap":489},"2026-08-19",28.015,27.78,27.7838,-0.2124,-0.76,21233.4829,88,27.9552,{"date":491,"open":492,"high":492,"low":493,"close":493,"change":494,"percent_change":495,"volume":496,"transactions":497,"vwap":498},"2026-08-18",28.22,27.9962,-0.452,-1.59,8257.4829,33,28.2053,{"date":500,"open":501,"high":502,"low":503,"close":504,"change":505,"percent_change":367,"volume":506,"transactions":425,"vwap":507},"2026-08-17",28.45,28.51,28.42,28.4482,-0.0638,5964.4829,28.4371,{"date":509,"open":510,"high":511,"low":510,"close":511,"change":512,"percent_change":341,"volume":513,"transactions":514,"vwap":515},"2026-08-14",28.29,28.512,0.1846,2547.8529,37,28.443,{"date":517,"open":501,"high":23,"low":518,"close":518,"change":519,"percent_change":261,"volume":520,"transactions":274,"vwap":521},"2026-08-13",28.3274,-0.0726,7515.4829,28.4164,{"date":523,"open":510,"high":524,"low":525,"close":526,"change":527,"percent_change":528,"volume":529,"transactions":488,"vwap":530},"2026-08-12",28.46,28.185,28.4,0.2477,0.88,12297.4829,28.3176,{"date":532,"open":533,"high":534,"low":535,"close":536,"change":537,"percent_change":538,"volume":539,"transactions":540,"vwap":541},"2026-08-11",28.32,28.355,28.15,28.1523,0.0469,0.17,18966.4829,160,28.2988,{"date":543,"open":544,"high":544,"low":545,"close":545,"change":546,"percent_change":547,"volume":548,"transactions":549,"vwap":550},"2026-08-10",28.24,28.1054,-0.2625,-0.93,12599.4829,52,28.2289,{"date":552,"open":553,"high":553,"low":533,"close":554,"change":555,"percent_change":556,"volume":557,"transactions":558,"vwap":559},"2026-08-07",28.44,28.3679,0.1022,0.36,14687.4059,56,28.4131,{"date":561,"open":562,"high":553,"low":563,"close":563,"change":564,"percent_change":565,"volume":566,"transactions":549,"vwap":567},"2026-08-06",28.31,28.2657,0.0657,0.23,4361.0389,28.3317,{"date":569,"open":570,"high":553,"low":571,"close":572,"change":573,"percent_change":574,"volume":575,"transactions":576,"vwap":577},"2026-08-05",28.34,28.18,28.2,-0.1981,-0.7,12685.7929,63,28.3337,{"date":579,"open":580,"high":553,"low":580,"close":581,"change":582,"percent_change":583,"volume":584,"transactions":585,"vwap":586},"2026-08-04",28.03,28.3981,0.3599,1.28,12844.4829,55,28.1203,{"date":588,"open":589,"high":590,"low":589,"close":590,"change":591,"percent_change":592,"volume":593,"transactions":594,"vwap":595},"2026-08-03",27.6,28.0382,0.3966,1.43,33491.68341,112,27.9084,{"date":597,"open":475,"high":598,"low":599,"close":600,"change":601,"percent_change":602,"volume":603,"transactions":360,"vwap":604},"2026-07-31",27.69,27.4999,27.6416,0.2342,0.85,1277.0572,27.6192,{"date":606,"open":607,"high":607,"low":608,"close":609,"change":610,"percent_change":611,"volume":612,"transactions":613,"vwap":614},"2026-07-30",27.42,27.245,27.4074,0.5407,2.01,10019.9852,64,27.2829,{"date":616,"open":429,"high":429,"low":617,"close":617,"change":618,"percent_change":619,"volume":620,"transactions":549,"vwap":621},"2026-07-29",26.8667,-0.6378,-2.32,2292.9852,27.0592,{"date":623,"open":624,"high":624,"low":625,"close":626,"change":627,"percent_change":628,"volume":629,"transactions":630,"vwap":631},"2026-07-28",27.535,27.46,27.5045,0.0257,0.09,2646.9852,79,27.5072,{"date":633,"open":634,"high":634,"low":432,"close":635,"change":636,"percent_change":80,"volume":637,"transactions":274,"vwap":638},"2026-07-27",27.51,27.4788,0.0379,34784.7252,27.4037,{"date":640,"open":641,"high":475,"low":641,"close":642,"change":643,"percent_change":94,"volume":644,"transactions":645,"vwap":646},"2026-07-24",27.385,27.4409,0.1383,2277.0212,50,27.4521,{"date":648,"open":649,"high":607,"low":649,"close":650,"change":651,"percent_change":652,"volume":653,"transactions":654,"vwap":655},"2026-07-23",27.18,27.3026,-0.1274,-0.46,3501.6318,25,27.2804,{"date":657,"open":658,"high":465,"low":659,"close":430,"change":660,"percent_change":661,"volume":662,"transactions":645,"vwap":663},"2026-07-22",27.605,27.41,-0.1133,-0.41,6710.803051,27.4844,{"date":665,"open":666,"high":667,"low":668,"close":669,"change":670,"percent_change":671,"volume":672,"transactions":673,"vwap":674},"2026-07-21",27.47,27.59,27.3999,27.5433,0.212,0.78,15853.9852,54,27.4952,{"date":676,"open":677,"high":677,"low":678,"close":678,"change":679,"percent_change":680,"volume":681,"transactions":682,"vwap":683},"2026-07-20",27.74,27.3313,-0.1697,-0.62,3592.9852,34,27.5211,{"date":685,"open":659,"high":686,"low":659,"close":687,"change":688,"percent_change":413,"volume":689,"transactions":421,"vwap":690},"2026-07-17",27.72,27.501,-0.163,1042.3102,27.5844,{"date":692,"open":693,"high":694,"low":693,"close":695,"change":696,"percent_change":697,"volume":698,"transactions":645,"vwap":699},"2026-07-16",27.63,27.76,27.664,0.1967,0.72,1616.9852,27.7005,{"date":701,"open":702,"high":703,"low":702,"close":704,"change":705,"percent_change":706,"volume":707,"transactions":360,"vwap":708},"2026-07-15",27.45,27.55,27.4673,0.0126,0.05,860.9852,27.5083,{"date":710,"open":711,"high":711,"low":452,"close":712,"change":713,"percent_change":714,"volume":715,"transactions":585,"vwap":716},"2026-07-14",27.465,27.4547,0.1845,0.68,4567.9002,27.3891,{"date":718,"open":432,"high":432,"low":719,"close":720,"change":721,"percent_change":722,"volume":723,"transactions":203,"vwap":724},"2026-07-13",27.23,27.2702,-0.2318,-0.84,1490.1672,27.2905,{"date":726,"open":727,"high":728,"low":727,"close":728,"change":729,"percent_change":105,"volume":730,"transactions":9,"vwap":728},"2026-07-10",27.355,27.502,0.067,8700,{"date":732,"open":702,"high":733,"low":734,"close":734,"change":735,"percent_change":736,"volume":737,"transactions":9,"vwap":734},"2026-07-09",27.53,27.435,0.334,1.23,2900,{"date":739,"open":740,"high":649,"low":741,"close":742,"change":743,"percent_change":744,"volume":745,"transactions":9,"vwap":742},"2026-07-08",27.14,27.01,27.101,-0.301,-1.1,6600,{"date":747,"open":748,"high":748,"low":749,"close":750,"change":751,"percent_change":752,"volume":753,"transactions":9,"vwap":750},"2026-07-07",27.68,27.34,27.402,-0.438,-1.57,26800,{"date":755,"open":756,"high":757,"low":756,"close":758,"change":759,"percent_change":760,"volume":761,"transactions":9,"vwap":758},"2026-07-06",27.725,27.93,27.84,0.278,1.01,2200,{"date":763,"open":764,"high":765,"low":766,"close":767,"change":768,"percent_change":769,"volume":770,"transactions":9,"vwap":767},"2026-07-02",27.75,27.8,27.31,27.562,-0.099,-0.36,10300,{"date":772,"open":773,"high":774,"low":773,"close":775,"change":776,"percent_change":777,"volume":778,"transactions":9,"vwap":775},"2026-07-01",27.66,27.9,27.661,-0.088,-0.32,5600,{"date":780,"open":781,"high":765,"low":781,"close":782,"change":783,"percent_change":784,"volume":785,"transactions":9,"vwap":782},"2026-06-30",27.64,27.749,0.339,1.24,3800,{"date":787,"open":475,"high":733,"low":719,"close":659,"change":788,"percent_change":789,"volume":790,"transactions":9,"vwap":659},"2026-06-29",-0.144,-0.52,4700,{"date":792,"open":441,"high":441,"low":793,"close":794,"change":795,"percent_change":574,"volume":174,"transactions":9,"vwap":794},"2026-06-26",27.52,27.554,-0.194,{"date":797,"open":798,"high":799,"low":800,"close":801,"change":759,"percent_change":760,"volume":745,"transactions":9,"vwap":801},"2026-06-25",27.82,28.040001,27.7,27.748,{"date":803,"open":429,"high":804,"low":429,"close":666,"change":805,"percent_change":602,"volume":806,"transactions":9,"vwap":666},"2026-06-24",27.57,0.231,17500,{"date":808,"open":809,"high":430,"low":809,"close":810,"change":811,"percent_change":812,"volume":813,"transactions":9,"vwap":810},"2026-06-23",26.98,27.239,-0.091,-0.33,7500,{"date":815,"open":749,"high":816,"low":817,"close":452,"change":818,"percent_change":819,"volume":820,"transactions":9,"vwap":452},"2026-06-22",27.35,27.26,0.111,0.41,3000,{"date":822,"open":452,"high":816,"low":740,"close":823,"change":824,"percent_change":825,"volume":826,"transactions":9,"vwap":823},"2026-06-18",27.219,0.298,1.11,23300,{"date":828,"open":829,"high":830,"low":829,"close":831,"change":832,"percent_change":833,"volume":834,"transactions":9,"vwap":831},"2026-06-17",26.76,27.17,26.921,0.185,0.69,4500,{"date":836,"open":837,"high":741,"low":838,"close":838,"change":839,"percent_change":242,"volume":840,"transactions":9,"vwap":838},"2026-06-16",26.91,26.736,-0.004,17800,{"date":842,"open":809,"high":809,"low":392,"close":392,"change":843,"percent_change":844,"volume":845,"transactions":9,"vwap":392},"2026-06-15",0.156,0.59,13100,{"date":847,"open":848,"high":392,"low":391,"close":849,"change":850,"percent_change":43,"volume":851,"transactions":9,"vwap":849},"2026-06-12",26.62,26.584,0.126,15900,{"date":853,"open":854,"high":855,"low":856,"close":857,"change":377,"percent_change":858,"volume":859,"transactions":9,"vwap":857},"2026-06-11",26.235,26.53,26.13,26.458,2,11300,{"date":861,"open":862,"high":863,"low":864,"close":864,"change":865,"percent_change":866,"volume":867,"transactions":9,"vwap":864},"2026-06-10",26.44,26.475,25.938,-0.442,-1.68,2100,{"date":869,"open":870,"high":871,"low":872,"close":873,"change":874,"percent_change":875,"volume":730,"transactions":9,"vwap":873},"2026-06-09",26.26,26.41,26.030001,26.38,0.375,1.44,{"date":877,"open":18,"high":18,"low":878,"close":878,"change":879,"percent_change":547,"volume":880,"transactions":9,"vwap":878},"2026-06-08",26.0049992,-0.243,700,{"date":882,"open":883,"high":883,"low":884,"close":884,"change":885,"percent_change":886,"volume":887,"transactions":9,"vwap":884},"2026-06-05",26.36,26.248,-0.101,-0.38,1500,{"date":889,"open":890,"high":890,"low":891,"close":892,"change":893,"percent_change":894,"volume":880,"transactions":9,"vwap":892},"2026-06-04",26.5,26.345,26.349,0.005,0.02,{"date":896,"open":897,"high":898,"low":899,"close":898,"change":900,"percent_change":901,"volume":867,"transactions":9,"vwap":898},"2026-06-03",26.24,26.344,26.225,0.081,0.31,{"date":903,"open":268,"high":904,"low":905,"close":904,"change":906,"percent_change":907,"volume":908,"transactions":9,"vwap":904},"2026-06-02",26.263,26.18,0.208,0.8,8000,{"date":910,"open":897,"high":897,"low":329,"close":911,"change":912,"percent_change":423,"volume":913,"transactions":9,"vwap":911},"2026-06-01",26.055,-0.375,6300,{"date":915,"open":364,"high":364,"low":18,"close":18,"change":916,"percent_change":495,"volume":917,"transactions":9,"vwap":18},"2026-05-29",-0.426,1200,{"date":919,"open":920,"high":365,"low":921,"close":921,"change":922,"percent_change":652,"volume":923,"transactions":9,"vwap":921},"2026-05-28",26.88,26.856,-0.124,23200,{"date":925,"open":926,"high":926,"low":809,"close":809,"change":927,"percent_change":661,"volume":928,"transactions":9,"vwap":809},"2026-05-27",27.049999,-0.112,800,{"date":930,"open":920,"high":931,"low":920,"close":931,"change":932,"percent_change":933,"volume":790,"transactions":9,"vwap":931},"2026-05-26",27.091999,0.442,1.66,{"date":935,"open":346,"high":354,"low":346,"close":936,"change":937,"percent_change":938,"volume":939,"transactions":9,"vwap":936},"2026-05-22",26.65,0.176,0.66,33500,{"date":941,"open":19,"high":942,"low":269,"close":942,"change":943,"percent_change":944,"volume":945,"transactions":9,"vwap":942},"2026-05-21",26.474,0.007,0.03,4600,{"date":947,"open":897,"high":948,"low":897,"close":948,"change":949,"percent_change":950,"volume":951,"transactions":9,"vwap":948},"2026-05-20",26.467,0.474,1.82,12600,{"date":953,"open":248,"high":897,"low":258,"close":954,"change":955,"percent_change":956,"volume":957,"transactions":9,"vwap":954},"2026-05-19",25.993,-0.362,-1.37,25100,{"date":959,"open":883,"high":960,"low":328,"close":961,"change":962,"percent_change":87,"volume":867,"transactions":9,"vwap":961},"2026-05-18",26.49,26.355,0.057,{"date":964,"open":965,"high":966,"low":967,"close":967,"change":968,"percent_change":969,"volume":970,"transactions":9,"vwap":967},"2026-05-15",26.46,26.52,26.298,-0.542,-2.02,600,{"date":972,"open":973,"high":365,"low":392,"close":411,"change":628,"percent_change":79,"volume":974,"transactions":9,"vwap":411},"2026-05-14",26.87,16400,{"date":976,"open":890,"high":402,"low":977,"close":402,"change":978,"percent_change":469,"volume":979,"transactions":9,"vwap":402},"2026-05-13",26.47,0.116,12400,{"date":981,"open":982,"high":936,"low":983,"close":984,"change":985,"percent_change":986,"volume":987,"transactions":9,"vwap":984},"2026-05-12",26.63,26.37,26.634,-0.026,-0.1,9300,{"date":989,"open":990,"high":991,"low":992,"close":992,"change":993,"percent_change":994,"volume":995,"transactions":9,"vwap":992},"2026-05-11",26.72,26.79,26.66,-0.106,-0.4,7100,{"date":997,"open":385,"high":364,"low":998,"close":998,"change":999,"percent_change":1000,"volume":1001,"transactions":9,"vwap":998},"2026-05-08",26.766,0.229,0.86,1100,{"date":1003,"open":1004,"high":1004,"low":1005,"close":1005,"change":1006,"percent_change":1007,"volume":1008,"transactions":9,"vwap":1005},"2026-05-07",27.4,26.537,-0.412,-1.53,5700,{"date":1010,"open":364,"high":1011,"low":1012,"close":1013,"change":1014,"percent_change":1015,"volume":1016,"transactions":9,"vwap":1013},"2026-05-06",27.059999,26.82,26.949,0.478,1.81,1800,{"date":1018,"open":1019,"high":355,"low":1019,"close":1020,"change":1021,"percent_change":1022,"volume":1023,"transactions":9,"vwap":1020},"2026-05-05",26.4,26.471,0.167,0.63,5000,{"date":1025,"open":17,"high":1026,"low":905,"close":1027,"change":1028,"percent_change":994,"volume":1029,"transactions":9,"vwap":1027},"2026-05-04",26.6,26.304,-0.105,18200,{"date":1031,"open":354,"high":354,"low":1032,"close":1032,"change":1033,"percent_change":272,"volume":834,"transactions":9,"vwap":1032},"2026-05-01",26.409,-0.129,{"date":1035,"open":268,"high":1036,"low":268,"close":1037,"change":1038,"percent_change":1039,"volume":1040,"transactions":9,"vwap":1037},"2026-04-30",26.55,26.538,0.501,1.92,4200,{"date":1042,"open":227,"high":1043,"low":1044,"close":1045,"change":1046,"percent_change":1047,"volume":1048,"transactions":9,"vwap":1045},"2026-04-29",26.22,25.925,26.037001,-0.029,-0.11,8200,{"date":1050,"open":240,"high":240,"low":872,"close":1051,"change":1052,"percent_change":1053,"volume":1001,"transactions":9,"vwap":1051},"2026-04-28",26.066,-0.278,-1.06,{"date":1055,"open":871,"high":871,"low":280,"close":898,"change":1056,"percent_change":1057,"volume":1058,"transactions":9,"vwap":898},"2026-04-27",0.019,0.07,5300,{"date":1060,"open":965,"high":965,"low":188,"close":1061,"change":943,"percent_change":944,"volume":1062,"transactions":9,"vwap":1061},"2026-04-24",26.325,3600,{"date":1064,"open":905,"high":1065,"low":270,"close":1065,"change":1066,"percent_change":1067,"volume":1068,"transactions":9,"vwap":1065},"2026-04-23",26.318,0.287,1.1,5800,{"date":1070,"open":19,"high":19,"low":329,"close":1071,"change":1072,"percent_change":170,"volume":1073,"transactions":9,"vwap":1071},"2026-04-22",26.031,-0.185,14000,{"date":1075,"open":1076,"high":966,"low":238,"close":1077,"change":1078,"percent_change":1079,"volume":1080,"transactions":9,"vwap":1077},"2026-04-21",26.495,26.216,-0.255,-0.96,8100,{"date":1082,"open":383,"high":383,"low":965,"close":1020,"change":1083,"percent_change":1084,"volume":1085,"transactions":9,"vwap":1020},"2026-04-20",-0.011,-0.04,6500,{"date":1087,"open":871,"high":1088,"low":1019,"close":1089,"change":1090,"percent_change":1091,"volume":908,"transactions":9,"vwap":1089},"2026-04-17",26.7,26.482,0.424,1.63,{"date":1093,"open":1094,"high":229,"low":1095,"close":1096,"change":1097,"percent_change":1098,"volume":1099,"transactions":9,"vwap":1096},"2026-04-16",26.059999,25.98,26.058001,-0.119,-0.45,13200,{"date":1101,"open":279,"high":279,"low":1102,"close":1103,"change":1104,"percent_change":1105,"volume":1106,"transactions":9,"vwap":1103},"2026-04-15",26.040001,26.177,-0.231,-0.87,27200,{"date":1108,"open":965,"high":383,"low":1019,"close":1109,"change":1110,"percent_change":1111,"volume":1112,"transactions":9,"vwap":1109},"2026-04-14",26.408,0.071,0.27,12000,{"date":1114,"open":329,"high":1115,"low":228,"close":1115,"change":289,"percent_change":1116,"volume":1117,"transactions":9,"vwap":1115},"2026-04-13",26.337,0.96,10200,{"date":1119,"open":1120,"high":287,"low":229,"close":1121,"change":1122,"percent_change":367,"volume":1123,"transactions":9,"vwap":1121},"2026-04-10",26.09,26.087,-0.057,3300,{"date":1125,"open":228,"high":1126,"low":228,"close":1126,"change":1127,"percent_change":289,"volume":917,"transactions":9,"vwap":1126},"2026-04-09",26.144,0.065,{"date":1129,"open":229,"high":229,"low":872,"close":1130,"change":1131,"percent_change":1132,"volume":1133,"transactions":9,"vwap":1130},"2026-04-08",26.079,0.951,3.78,200,{"date":1135,"open":1136,"high":1137,"low":1138,"close":1139,"change":1140,"percent_change":1141,"volume":928,"transactions":9,"vwap":1139},"2026-04-07",25.14,25.2,25.030001,25.128,0.066,0.26,{"date":1143,"open":1144,"high":1145,"low":1144,"close":1146,"change":1147,"percent_change":105,"volume":1148,"transactions":9,"vwap":1146},"2026-04-06",24.95,25.07,25.062,0.059,3100,{"date":1150,"open":1151,"high":1138,"low":1152,"close":1153,"change":1033,"percent_change":71,"volume":1154,"transactions":9,"vwap":1153},"2026-04-02",24.98,24.93,25.0030003,35400,{"date":1156,"open":1157,"high":1158,"low":1157,"close":1159,"change":1160,"percent_change":1161,"volume":1162,"transactions":9,"vwap":1159},"2026-04-01",25.02,25.24,25.132,0.257,1.03,2000,{"date":1164,"open":1165,"high":1166,"low":1165,"close":1166,"change":1167,"percent_change":1168,"volume":917,"transactions":9,"vwap":1166},"2026-03-31",24.56,24.875,0.576,2.37,{"date":1170,"open":1171,"high":1171,"low":1172,"close":1172,"change":1173,"percent_change":1174,"volume":1175,"transactions":9,"vwap":1172},"2026-03-30",24.73,24.299,-0.209,-0.85,500,{"date":1177,"open":1171,"high":1178,"low":1179,"close":1179,"change":1180,"percent_change":1181,"volume":1182,"transactions":9,"vwap":1179},"2026-03-27",24.755,24.508,-0.348,-1.4,28000,{"date":1184,"open":1185,"high":1185,"low":1186,"close":1186,"change":1187,"percent_change":1188,"volume":1133,"transactions":9,"vwap":1186},"2026-03-26",25.215,24.856,-0.565,-2.22,{"date":1190,"open":1191,"high":1192,"low":1191,"close":1192,"change":87,"percent_change":130,"volume":174,"transactions":9,"vwap":1192},"2026-03-25",25.4,25.421,{"date":1194,"open":1195,"high":1196,"low":1195,"close":1197,"change":1198,"percent_change":86,"volume":1199,"transactions":9,"vwap":1197},"2026-03-24",24.86,25.32,25.201,0.184,8500,{"date":1201,"open":1136,"high":1202,"low":1203,"close":1203,"change":819,"percent_change":1204,"volume":1205,"transactions":9,"vwap":1203},"2026-03-23",25.23,25.017,1.67,4800,{"date":1207,"open":1208,"high":1208,"low":1209,"close":1209,"change":1210,"percent_change":1211,"volume":1212,"transactions":9,"vwap":1209},"2026-03-20",24.87,24.607,-0.458,-1.83,37000,{"date":1214,"open":1215,"high":1216,"low":1217,"close":1216,"change":1218,"percent_change":812,"volume":1001,"transactions":9,"vwap":1216},"2026-03-19",24.9,25.065001,24.88,-0.084,{"date":1220,"open":1221,"high":1221,"low":1222,"close":1222,"change":1223,"percent_change":1224,"volume":880,"transactions":9,"vwap":1222},"2026-03-18",25.36,25.149,-0.336,-1.32,{"date":1226,"open":1227,"high":1227,"low":1227,"close":1227,"change":1228,"percent_change":469,"volume":1229,"transactions":9,"vwap":1227},"2026-03-17",25.485,0.112,100,{"date":1231,"open":1232,"high":1232,"low":1233,"close":1234,"change":1235,"percent_change":1236,"volume":1237,"transactions":9,"vwap":1234},"2026-03-16",25.49,25.35,25.373,0.238,0.95,9800,{"date":1239,"open":1240,"high":1240,"low":1240,"close":1240,"change":1241,"percent_change":652,"volume":1229,"transactions":9,"vwap":1240},"2026-03-13",25.135,-0.115,{"date":1243,"open":1244,"high":1244,"low":1245,"close":1245,"change":789,"percent_change":969,"volume":867,"transactions":9,"vwap":1245},"2026-03-12",25.6,25.25,{"date":1247,"open":1248,"high":320,"low":1248,"close":320,"change":1249,"percent_change":150,"volume":1229,"transactions":9,"vwap":320},"2026-03-11",25.69,0.011,{"date":1251,"open":198,"high":198,"low":1252,"close":1252,"change":1253,"percent_change":1254,"volume":1255,"transactions":9,"vwap":1252},"2026-03-10",25.759,-0.077,-0.3,1300,{"date":1257,"open":1258,"high":1259,"low":179,"close":1259,"change":1260,"percent_change":1261,"volume":737,"transactions":9,"vwap":1259},"2026-03-09",25.245,25.836,0.075,0.29,{"date":1263,"open":1264,"high":1265,"low":1266,"close":1267,"change":1268,"percent_change":1269,"volume":1270,"transactions":9,"vwap":1267},"2026-03-06",25.73,25.8,25.626,25.761,-0.488,-1.86,6100,{"date":1272,"open":966,"high":346,"low":227,"close":1273,"change":1274,"percent_change":969,"volume":1275,"transactions":9,"vwap":1273},"2026-03-05",26.249,-0.541,8800,{"date":1277,"open":1278,"high":1278,"low":1279,"close":991,"change":1280,"percent_change":1281,"volume":1282,"transactions":9,"vwap":991},"2026-03-04",26.89,26.71,-0.02,-0.07,4900,{"date":1284,"open":393,"high":1285,"low":1286,"close":384,"change":1287,"percent_change":1288,"volume":1199,"transactions":9,"vwap":384},"2026-03-03",26.905,26.33,-0.421,-1.55,{"date":1290,"open":990,"high":766,"low":990,"close":1291,"change":1292,"percent_change":1293,"volume":1294,"transactions":9,"vwap":1291},"2026-03-02",27.231,0.313,1.16,22300,{"date":1296,"open":829,"high":1297,"low":829,"close":1298,"change":1299,"percent_change":1300,"volume":1301,"transactions":9,"vwap":1298},"2026-02-27",26.92,26.918,-0.215,-0.79,1900,{"date":1303,"open":1304,"high":1304,"low":837,"close":1305,"change":1306,"percent_change":1098,"volume":1307,"transactions":9,"vwap":1305},"2026-02-26",27.16,27.133,-0.122,5400,{"date":1309,"open":451,"high":1310,"low":1311,"close":1312,"change":1313,"percent_change":538,"volume":917,"transactions":9,"vwap":1312},"2026-02-25",27.29,27.07,27.255,0.047,{"date":1315,"open":1304,"high":431,"low":1316,"close":1317,"change":1318,"percent_change":125,"volume":1319,"transactions":9,"vwap":1317},"2026-02-24",27.135,27.208,0.127,16100,{"date":1321,"open":1322,"high":1322,"low":1011,"close":1323,"change":1324,"percent_change":1325,"volume":1326,"transactions":9,"vwap":1323},"2026-02-23",27.3,27.080999,-0.359,-1.31,5900,{"date":1328,"open":1329,"high":1329,"low":766,"close":1330,"change":978,"percent_change":1331,"volume":778,"transactions":9,"vwap":1330},"2026-02-20",27.48,27.44,0.42,{"date":1333,"open":450,"high":431,"low":1312,"close":1334,"change":1335,"percent_change":1336,"volume":1162,"transactions":9,"vwap":1334},"2026-02-19",27.324,0.036,0.13,{"date":1338,"open":452,"high":430,"low":419,"close":1339,"change":1340,"percent_change":1341,"volume":1023,"transactions":9,"vwap":1339},"2026-02-18",27.288,0.003,0.01,{"date":1343,"open":1317,"high":430,"low":1317,"close":1344,"change":1345,"percent_change":1346,"volume":1347,"transactions":9,"vwap":1344},"2026-02-17",27.285,-0.052,-0.19,35900,{"date":1349,"open":719,"high":1350,"low":1351,"close":1352,"change":1353,"percent_change":1354,"volume":806,"transactions":9,"vwap":1352},"2026-02-13",27.49,27.22,27.337,0.164,0.6,{"date":1356,"open":748,"high":1357,"low":1358,"close":1358,"change":1359,"percent_change":1360,"volume":1361,"transactions":9,"vwap":1358},"2026-02-12",27.777,27.173,-0.15,-0.55,4100,{"date":1363,"open":1351,"high":1364,"low":1365,"close":1364,"change":1198,"percent_change":714,"volume":1361,"transactions":9,"vwap":1364},"2026-02-11",27.323,27.065001,{"date":1367,"open":1368,"high":649,"low":1368,"close":1369,"change":1370,"percent_change":1371,"volume":1372,"transactions":9,"vwap":1369},"2026-02-10",27.1,27.139,0.172,0.64,9000,{"date":1374,"open":991,"high":1375,"low":991,"close":1376,"change":1377,"percent_change":377,"volume":1040,"transactions":9,"vwap":1376},"2026-02-09",27.040001,26.967,0.139,{"date":1379,"open":1380,"high":1381,"low":1380,"close":1381,"change":1382,"percent_change":1383,"volume":1384,"transactions":9,"vwap":1381},"2026-02-06",26.69,26.828,0.699,2.68,3700,{"date":1386,"open":1387,"high":1043,"low":208,"close":1388,"change":1235,"percent_change":1389,"volume":1390,"transactions":9,"vwap":1388},"2026-02-05",26.07,26.129,0.92,12300,{"date":1392,"open":1393,"high":1394,"low":1395,"close":1394,"change":1396,"percent_change":1397,"volume":1398,"transactions":9,"vwap":1394},"2026-02-04",25.83,25.891,25.74,0.144,0.56,2500,{"date":1400,"open":1395,"high":1265,"low":1401,"close":1402,"change":1403,"percent_change":1404,"volume":1405,"transactions":9,"vwap":1402},"2026-02-03",25.46,25.747,0.026,0.1,17900,{"date":1407,"open":1408,"high":1409,"low":1410,"close":1409,"change":1411,"percent_change":173,"volume":1412,"transactions":9,"vwap":1409},"2026-02-02",25.66,25.721,25.61,0.255,2700,{"date":1414,"open":1415,"high":1416,"low":1417,"close":1418,"change":1046,"percent_change":1047,"volume":1058,"transactions":9,"vwap":1418},"2026-01-30",25.48,25.53,25.3,25.466,{"date":1420,"open":1421,"high":1244,"low":1422,"close":1423,"change":1424,"percent_change":819,"volume":1425,"transactions":9,"vwap":1423},"2026-01-29",25.51,25.37,25.495,0.103,13700,{"date":1427,"open":1428,"high":1428,"low":1429,"close":1430,"change":1431,"percent_change":769,"volume":917,"transactions":9,"vwap":1430},"2026-01-28",25.54,25.355,25.392,-0.093,{"date":1433,"open":1428,"high":1434,"low":1401,"close":1227,"change":1435,"percent_change":1436,"volume":1437,"transactions":9,"vwap":1227},"2026-01-27",25.56,-0.108,-0.42,8600,{"date":1439,"open":1440,"high":1408,"low":1416,"close":1441,"change":1341,"percent_change":150,"volume":1442,"transactions":9,"vwap":1441},"2026-01-26",25.64,25.593,21300,{"date":1444,"open":1248,"high":1248,"low":1415,"close":1445,"change":1446,"percent_change":1300,"volume":1372,"transactions":9,"vwap":1445},"2026-01-23",25.583,-0.204,{"date":1448,"open":1393,"high":210,"low":1449,"close":1450,"change":1345,"percent_change":1451,"volume":1452,"transactions":9,"vwap":1450},"2026-01-22",25.78,25.787,-0.2,6200,{"date":1454,"open":1455,"high":1456,"low":1455,"close":1457,"change":1458,"percent_change":1091,"volume":1459,"transactions":9,"vwap":1457},"2026-01-21",25.57,25.93,25.839,0.415,10000,{"date":1461,"open":1462,"high":1408,"low":1463,"close":1463,"change":1464,"percent_change":1465,"volume":1466,"transactions":9,"vwap":1463},"2026-01-20",25.599,25.424,-0.425,-1.64,36300,{"date":1468,"open":1265,"high":1469,"low":1265,"close":1470,"change":1471,"percent_change":306,"volume":1058,"transactions":9,"vwap":1470},"2026-01-16",25.86,25.849,-0.024,{"date":1473,"open":210,"high":1456,"low":1469,"close":1474,"change":1475,"percent_change":1476,"volume":1477,"transactions":9,"vwap":1474},"2026-01-15",25.873,0.529,2.09,6400,{"date":1479,"open":1480,"high":1481,"low":1480,"close":1482,"change":1483,"percent_change":1483,"volume":1148,"transactions":9,"vwap":1482},"2026-01-14",25.28,25.39,25.344,0,{"date":1485,"open":1486,"high":1221,"low":1486,"close":1482,"change":818,"percent_change":469,"volume":1205,"transactions":9,"vwap":1482},"2026-01-13",25.27,{"date":1488,"open":1489,"high":1489,"low":1489,"close":1489,"change":1490,"percent_change":819,"volume":1229,"transactions":9,"vwap":1489},"2026-01-12",25.233,0.102,{"date":1492,"open":1493,"high":1494,"low":1493,"close":1495,"change":1496,"percent_change":173,"volume":1497,"transactions":9,"vwap":1495},"2026-01-09",24.96,25.21,25.131,0.249,5200,{"date":1499,"open":1500,"high":1500,"low":1500,"close":1500,"change":1501,"percent_change":1502,"volume":1229,"transactions":9,"vwap":1500},"2026-01-08",24.882,0.319,1.3,{"date":1504,"open":1505,"high":1505,"low":1165,"close":1506,"change":1507,"percent_change":1508,"volume":1016,"transactions":9,"vwap":1506},"2026-01-07",24.85,24.563,-0.306,-1.23,{"date":1510,"open":1511,"high":1217,"low":1512,"close":1513,"change":1514,"percent_change":1116,"volume":1515,"transactions":9,"vwap":1513},"2026-01-06",24.54,24.47,24.869,0.236,5500,{"date":1517,"open":1518,"high":1519,"low":1518,"close":1520,"change":135,"percent_change":1521,"volume":867,"transactions":9,"vwap":1520},"2026-01-05",24.34,24.78,24.633,1.9,{"date":1523,"open":1524,"high":1525,"low":1524,"close":1526,"change":824,"percent_change":444,"volume":1112,"transactions":9,"vwap":1526},"2026-01-02",23.89,24.24,24.173,{"date":1528,"open":1529,"high":1529,"low":1530,"close":1530,"change":1531,"percent_change":1532,"volume":1533,"transactions":9,"vwap":1530},"2025-12-31",24.08,23.875,-0.31,-1.28,400,{"date":1535,"open":1536,"high":1537,"low":1536,"close":1538,"change":1539,"percent_change":652,"volume":745,"transactions":9,"vwap":1538},"2025-12-30",24.16,24.23,24.185,-0.111,{"date":1541,"open":1542,"high":1543,"low":1542,"close":1543,"change":1544,"percent_change":1545,"volume":785,"transactions":9,"vwap":1543},"2025-12-29",24.25,24.296,-0.118,-0.48,{"date":1547,"open":1548,"high":1549,"low":1550,"close":1549,"change":1483,"percent_change":1483,"volume":1551,"transactions":9,"vwap":1549},"2025-12-26",24.39,24.414,24.32,13300,{"date":1553,"open":1550,"high":1554,"low":1550,"close":1549,"change":1555,"percent_change":1280,"volume":1556,"transactions":9,"vwap":1549},"2025-12-24",24.42,-0.006,14300,{"date":1558,"open":1559,"high":1560,"low":1550,"close":1554,"change":1147,"percent_change":105,"volume":1561,"transactions":9,"vwap":1554},"2025-12-23",24.37,24.43,24300,{"date":1563,"open":1564,"high":1565,"low":1564,"close":1566,"change":1370,"percent_change":1567,"volume":1029,"transactions":9,"vwap":1566},"2025-12-22",24.31,24.465,24.361,0.71,{"date":1569,"open":1570,"high":1537,"low":1571,"close":1572,"change":1110,"percent_change":1261,"volume":1573,"transactions":9,"vwap":1572},"2025-12-19",24.17,24.145,24.189,13900,{"date":1575,"open":1542,"high":1542,"low":1576,"close":1577,"change":1578,"percent_change":938,"volume":1579,"transactions":9,"vwap":1577},"2025-12-18",24.1,24.118,0.157,19500,{"date":1581,"open":1582,"high":1583,"low":1584,"close":1585,"change":1218,"percent_change":1586,"volume":770,"transactions":9,"vwap":1585},"2025-12-17",24,24.18,23.95,23.961,-0.35,{"date":1588,"open":1589,"high":1589,"low":1582,"close":1590,"change":1591,"percent_change":1359,"volume":1592,"transactions":9,"vwap":1590},"2025-12-16",24.11,24.045,-0.036,1600,{"date":1594,"open":1595,"high":1595,"low":1596,"close":1597,"change":1598,"percent_change":1404,"volume":1282,"transactions":9,"vwap":1597},"2025-12-15",24.12,23.98,24.080999,0.024,{"date":1600,"open":1601,"high":1601,"low":1602,"close":1603,"change":1604,"percent_change":1605,"volume":1412,"transactions":9,"vwap":1603},"2025-12-12",24.22,24.049999,24.056999,-0.208,-0.86,{"date":1607,"open":1608,"high":1609,"low":1610,"close":1609,"change":1611,"percent_change":1612,"volume":761,"transactions":9,"vwap":1609},"2025-12-11",24.02,24.265,24.0060005,0.324,1.35,{"date":1614,"open":1615,"high":1616,"low":1617,"close":1616,"change":783,"percent_change":875,"volume":1062,"transactions":9,"vwap":1616},"2025-12-10",23.71,23.941,23.68,{"date":1619,"open":1620,"high":1621,"low":1620,"close":1622,"change":1623,"percent_change":1098,"volume":1592,"transactions":9,"vwap":1622},"2025-12-09",23.47,23.78,23.602,-0.107,{"date":1625,"open":1524,"high":1524,"low":1626,"close":1627,"change":1628,"percent_change":1174,"volume":1629,"transactions":9,"vwap":1627},"2025-12-08",23.67,23.709,-0.203,6900,{"date":1631,"open":1632,"high":1633,"low":1634,"close":1634,"change":1635,"percent_change":1636,"volume":1592,"transactions":9,"vwap":1634},"2025-12-05",23.93,24.030001,23.912,-0.064,-0.27,{"date":1638,"open":1639,"high":1640,"low":1639,"close":1641,"change":1642,"percent_change":1643,"volume":174,"transactions":9,"vwap":1641},"2025-12-04",23.91,23.999,23.976,0.015,0.06,{"date":1645,"open":1584,"high":1608,"low":1632,"close":1585,"change":1646,"percent_change":87,"volume":1040,"transactions":9,"vwap":1585},"2025-12-03",0.053,{"date":1648,"open":1649,"high":1590,"low":1650,"close":1650,"change":1651,"percent_change":1652,"volume":1307,"transactions":9,"vwap":1650},"2025-12-02",24.040001,23.908,-0.12,-0.5,{"date":1654,"open":1655,"high":1536,"low":1656,"close":1656,"change":412,"percent_change":1657,"volume":867,"transactions":9,"vwap":1656},"2025-12-01",24.13,24.028,-0.66,{"date":1659,"open":1660,"high":1660,"low":1660,"close":1660,"change":1661,"percent_change":412,"volume":1133,"transactions":9,"vwap":1660},"2025-11-28",24.188,-0.038,{"date":1663,"open":1664,"high":1664,"low":1665,"close":1665,"change":1666,"percent_change":1667,"volume":1668,"transactions":9,"vwap":1665},"2025-11-26",24.28,24.226,0.148,0.61,300,{"date":1670,"open":1671,"high":1672,"low":1671,"close":1672,"change":1673,"percent_change":1674,"volume":1040,"transactions":9,"vwap":1672},"2025-11-25",23.79,24.077999,0.392,1.65,{"date":1676,"open":1677,"high":1678,"low":1677,"close":1679,"change":894,"percent_change":1680,"volume":1681,"transactions":9,"vwap":1679},"2025-11-24",23.66,23.72,23.686,0.08,2300,{"date":1683,"open":1684,"high":1685,"low":1684,"close":1685,"change":556,"percent_change":1686,"volume":970,"transactions":9,"vwap":1685},"2025-11-21",23.32,23.666,1.54,{"date":1688,"open":1689,"high":1689,"low":24,"close":24,"change":1690,"percent_change":1691,"volume":1692,"transactions":9,"vwap":24},"2025-11-20",23.6,-0.237,-1.01,11000,{"date":1694,"open":1695,"high":1696,"low":1697,"close":1698,"change":1056,"percent_change":1680,"volume":1699,"transactions":9,"vwap":1698},"2025-11-19",23.555,23.63,23.435,23.543,21700,{"date":1701,"open":1702,"high":1703,"low":1702,"close":1704,"change":1127,"percent_change":1705,"volume":1706,"transactions":9,"vwap":1704},"2025-11-18",23.44,23.56,23.524,0.28,33900,{"date":1708,"open":1709,"high":1709,"low":1710,"close":1711,"change":1712,"percent_change":1713,"volume":1714,"transactions":9,"vwap":1711},"2025-11-17",23.83,23.42,23.459,-0.385,-1.61,11200,{"date":1716,"open":1717,"high":1718,"low":1717,"close":1718,"change":1719,"percent_change":110,"volume":1398,"transactions":9,"vwap":1718},"2025-11-14",23.45,23.844,-0.041,{"date":1721,"open":1655,"high":1655,"low":1722,"close":1722,"change":1723,"percent_change":1724,"volume":1725,"transactions":9,"vwap":1722},"2025-11-13",23.885,-0.356,-1.47,7900,{"date":1727,"open":1542,"high":1728,"low":1729,"close":1729,"change":1730,"percent_change":1731,"volume":1148,"transactions":9,"vwap":1729},"2025-11-12",24.33,24.241,0.195,0.81,{"date":1733,"open":1602,"high":1529,"low":1734,"close":1734,"change":1735,"percent_change":1057,"volume":1175,"transactions":9,"vwap":1734},"2025-11-11",24.046,0.018,{"date":1737,"open":1738,"high":1656,"low":1738,"close":1656,"change":1739,"percent_change":341,"volume":887,"transactions":9,"vwap":1656},"2025-11-10",23.9,0.155,{"date":1741,"open":1742,"high":1743,"low":1742,"close":1744,"change":1745,"percent_change":80,"volume":1477,"transactions":9,"vwap":1744},"2025-11-07",23.75,23.88,23.873,0.033,{"date":1747,"open":1748,"high":1748,"low":1749,"close":1749,"change":1750,"percent_change":1751,"volume":1752,"transactions":9,"vwap":1749},"2025-11-06",24.07,23.84,-0.43,-1.77,7700,{"date":1754,"open":1529,"high":1755,"low":1529,"close":1756,"change":1757,"percent_change":907,"volume":1001,"transactions":9,"vwap":1756},"2025-11-05",24.3,24.27,0.193,{"date":1759,"open":1601,"high":1664,"low":1760,"close":1760,"change":1761,"percent_change":1762,"volume":1437,"transactions":9,"vwap":1760},"2025-11-04",24.077,-0.239,-0.98,{"date":1764,"open":1596,"high":1765,"low":1596,"close":1765,"change":1766,"percent_change":468,"volume":970,"transactions":9,"vwap":1765},"2025-11-03",24.316,0.028,{"date":1768,"open":1728,"high":1728,"low":1769,"close":1769,"change":776,"percent_change":769,"volume":1133,"transactions":9,"vwap":1769},"2025-10-31",24.288,{"date":1771,"open":1772,"high":1772,"low":1772,"close":1772,"change":1773,"percent_change":1774,"volume":1229,"transactions":9,"vwap":1772},"2025-10-30",24.376,-0.514,-2.07,{"date":1776,"open":1215,"high":1245,"low":1777,"close":1777,"change":1778,"percent_change":1605,"volume":1175,"transactions":9,"vwap":1777},"2025-10-29",24.89,-0.216,{"date":1780,"open":1781,"high":1782,"low":1783,"close":1783,"change":1784,"percent_change":1785,"volume":917,"transactions":9,"vwap":1783},"2025-10-28",25.11,25.16,25.106,-0.143,-0.57,{"date":1787,"open":1788,"high":1788,"low":1202,"close":1789,"change":1790,"percent_change":20,"volume":887,"transactions":9,"vwap":1789},"2025-10-27",25.33,25.249,0.037,{"date":1792,"open":1793,"high":1793,"low":1794,"close":1795,"change":1796,"percent_change":1797,"volume":1001,"transactions":9,"vwap":1795},"2025-10-24",25.31,25.18,25.212,0.097,0.39,{"date":1799,"open":1800,"high":1801,"low":1800,"close":1802,"change":1803,"percent_change":120,"volume":1175,"transactions":9,"vwap":1802},"2025-10-23",25.040001,25.147,25.115,0.224,{"date":1805,"open":1202,"high":1202,"low":1806,"close":1806,"change":1254,"percent_change":1807,"volume":1808,"transactions":9,"vwap":1806},"2025-10-22",24.891,-1.19,17000,{"date":1810,"open":1811,"high":1158,"low":1811,"close":1812,"change":1555,"percent_change":1280,"volume":1016,"transactions":9,"vwap":1812},"2025-10-21",25.08,25.191,{"date":1814,"open":1138,"high":1815,"low":1138,"close":1815,"change":1816,"percent_change":1817,"volume":1818,"transactions":9,"vwap":1815},"2025-10-20",25.197,0.344,1.38,2600,{"date":1820,"open":1821,"high":1822,"low":1821,"close":1822,"change":1823,"percent_change":1404,"volume":761,"transactions":9,"vwap":1822},"2025-10-17",24.79,24.853,0.025,{"date":1825,"open":1826,"high":1826,"low":1827,"close":1828,"change":1829,"percent_change":422,"volume":1361,"transactions":9,"vwap":1828},"2025-10-16",24.99,24.77,24.828,-0.096,{"date":1831,"open":1832,"high":1833,"low":1834,"close":1834,"change":1341,"percent_change":150,"volume":1835,"transactions":9,"vwap":1834},"2025-10-15",25.01,25.13,24.924,900,{"date":1837,"open":1560,"high":1157,"low":1560,"close":1838,"change":1803,"percent_change":1839,"volume":1840,"transactions":9,"vwap":1838},"2025-10-14",24.914,0.91,24800,{"date":1842,"open":1843,"high":1844,"low":1845,"close":1844,"change":1846,"percent_change":875,"volume":917,"transactions":9,"vwap":1844},"2025-10-13",24.62,24.69,24.6,0.35,{"date":1848,"open":1849,"high":1849,"low":1518,"close":1518,"change":1850,"percent_change":495,"volume":1384,"transactions":9,"vwap":1518},"2025-10-10",24.59,-0.393,{"date":1852,"open":1853,"high":1853,"low":1854,"close":1855,"change":1856,"percent_change":262,"volume":1016,"transactions":9,"vwap":1855},"2025-10-09",24.81,24.72,24.733,-0.248,{"date":1858,"open":1859,"high":1860,"low":1861,"close":1860,"change":1862,"percent_change":1863,"volume":1864,"transactions":9,"vwap":1860},"2025-10-08",24.94,24.981,24.927,0.206,0.83,9100,{"date":1866,"open":1821,"high":1821,"low":1867,"close":1867,"change":1868,"percent_change":221,"volume":1668,"transactions":9,"vwap":1867},"2025-10-07",24.775,-0.183,{"date":1870,"open":1215,"high":1800,"low":1215,"close":1871,"change":1872,"percent_change":50,"volume":1301,"transactions":9,"vwap":1871},"2025-10-06",24.958,0.122,{"date":1874,"open":1875,"high":1875,"low":1875,"close":1875,"change":843,"percent_change":1022,"volume":1229,"transactions":9,"vwap":1875},"2025-10-03",24.836,{"date":1877,"open":1878,"high":1878,"low":1878,"close":1878,"change":1879,"percent_change":1846,"volume":1229,"transactions":9,"vwap":1878},"2025-10-02",24.68,0.085,{"date":1881,"open":1882,"high":1883,"low":1882,"close":1883,"change":1084,"percent_change":412,"volume":1390,"transactions":9,"vwap":1883},"2025-10-01",24.51,24.595,{"date":1885,"open":1886,"high":1886,"low":1886,"close":1886,"change":1666,"percent_change":1354,"volume":1229,"transactions":9,"vwap":1886},"2025-09-30",24.635,{"date":1888,"open":1849,"high":1849,"low":1889,"close":1890,"change":1891,"percent_change":812,"volume":845,"transactions":9,"vwap":1890},"2025-09-29",24.45,24.487,-0.082,{"date":1893,"open":1894,"high":1894,"low":1894,"close":1894,"change":1895,"percent_change":825,"volume":1229,"transactions":9,"vwap":1894},"2025-09-26",24.569,0.269,{"date":1897,"open":1518,"high":1518,"low":1609,"close":1755,"change":1898,"percent_change":1899,"volume":928,"transactions":9,"vwap":1755},"2025-09-25",-0.132,-0.54,{"date":1901,"open":1902,"high":1902,"low":1903,"close":1903,"change":1778,"percent_change":1904,"volume":867,"transactions":9,"vwap":1903},"2025-09-24",24.652,24.432,-0.88,{"date":1906,"open":1195,"high":1195,"low":1845,"close":1907,"change":1908,"percent_change":110,"volume":1412,"transactions":9,"vwap":1907},"2025-09-23",24.648,-0.042,{"date":1910,"open":1165,"high":1844,"low":1911,"close":1844,"change":1912,"percent_change":1913,"volume":1085,"transactions":9,"vwap":1844},"2025-09-22",24.52,0.099,0.4,{"date":1915,"open":1827,"high":1827,"low":1916,"close":1916,"change":1917,"percent_change":1918,"volume":1133,"transactions":9,"vwap":1916},"2025-09-19",24.591,-0.168,-0.68,{"date":1920,"open":1165,"high":1921,"low":1911,"close":1922,"change":1923,"percent_change":1924,"volume":1925,"transactions":9,"vwap":1922},"2025-09-18",24.76,24.759,0.422,1.73,64700,{"date":1927,"open":1928,"high":1844,"low":1550,"close":1929,"change":688,"percent_change":1930,"volume":1162,"transactions":9,"vwap":1929},"2025-09-17",24.535,24.337,-0.67,{"date":1932,"open":1933,"high":1933,"low":1934,"close":1935,"change":1936,"percent_change":1937,"volume":1938,"transactions":9,"vwap":1935},"2025-09-16",24.517,24.46,24.5,-0.058,-0.24,2400,{"date":1940,"open":1941,"high":1942,"low":1943,"close":1943,"change":1944,"percent_change":242,"volume":1945,"transactions":9,"vwap":1943},"2025-09-15",24.58,24.75,24.558,-0.003,11100,{"date":1947,"open":1921,"high":1821,"low":1948,"close":1948,"change":1949,"percent_change":1950,"volume":1398,"transactions":9,"vwap":1948},"2025-09-12",24.561,-0.321,-1.29,{"date":1952,"open":1882,"high":1500,"low":1882,"close":1500,"change":1953,"percent_change":1954,"volume":908,"transactions":9,"vwap":1500},"2025-09-11",0.448,1.83,{"date":1956,"open":1560,"high":1512,"low":1559,"close":1957,"change":1958,"percent_change":1531,"volume":1959,"transactions":9,"vwap":1957},"2025-09-10",24.434,-0.076,7800,{"date":1961,"open":1962,"high":1962,"low":1934,"close":1882,"change":1963,"percent_change":1964,"volume":1965,"transactions":9,"vwap":1882},"2025-09-09",24.63,-0.279,-1.13,1700,{"date":1967,"open":1968,"high":1969,"low":1968,"close":1969,"change":1970,"percent_change":306,"volume":1255,"transactions":9,"vwap":1969},"2025-09-08",24.65,24.789,-0.022,{"date":1972,"open":1151,"high":1151,"low":1973,"close":1974,"change":1975,"percent_change":538,"volume":1976,"transactions":9,"vwap":1974},"2025-09-05",24.64,24.811,0.043,6000,{"date":1978,"open":1882,"high":1979,"low":1935,"close":1979,"change":1980,"percent_change":1981,"volume":1835,"transactions":9,"vwap":1979},"2025-09-04",24.768,0.384,1.57,{"date":1983,"open":1984,"high":1985,"low":1986,"close":1987,"change":1651,"percent_change":272,"volume":1326,"transactions":9,"vwap":1987},"2025-09-03",24.44,24.441,24.29,24.384,{"date":1989,"open":1911,"high":1911,"low":1554,"close":1990,"change":1991,"percent_change":1360,"volume":813,"transactions":9,"vwap":1990},"2025-09-02",24.504,-0.135,{"date":1993,"open":1994,"high":1994,"low":1994,"close":1994,"change":1995,"percent_change":1996,"volume":1229,"transactions":9,"vwap":1994},"2025-08-29",24.639,-0.224,-0.9,{"date":1998,"open":1999,"high":2000,"low":1827,"close":2000,"change":2001,"percent_change":769,"volume":2002,"transactions":9,"vwap":2000},"2025-08-28",24.82,24.863,-0.089,1400,{"date":2004,"open":2005,"high":2006,"low":2005,"close":2006,"change":2007,"percent_change":469,"volume":880,"transactions":9,"vwap":2006},"2025-08-27",24.905,24.952,0.109,{"date":2009,"open":1505,"high":1505,"low":2010,"close":2011,"change":2012,"percent_change":2013,"volume":1255,"transactions":9,"vwap":2011},"2025-08-26",24.84,24.843,0.039,0.16,{"date":2015,"open":1999,"high":1999,"low":2016,"close":2016,"change":2017,"percent_change":2018,"volume":1133,"transactions":9,"vwap":2016},"2025-08-25",24.804,-0.296,-1.18,{"date":2020,"open":2021,"high":1136,"low":2021,"close":2022,"change":2023,"percent_change":2024,"volume":2025,"transactions":9,"vwap":2022},"2025-08-22",24.92,25.1,0.633,2.59,24900,{"date":2027,"open":1934,"high":2028,"low":1934,"close":2028,"change":1719,"percent_change":110,"volume":1533,"transactions":9,"vwap":2028},"2025-08-21",24.467,{"date":2030,"open":2031,"high":1882,"low":2031,"close":1179,"change":2032,"percent_change":321,"volume":2033,"transactions":9,"vwap":1179},"2025-08-20",24.48,-0.051,48500,{"date":2035,"open":1843,"high":2036,"low":1935,"close":2037,"change":2012,"percent_change":2013,"volume":2038,"transactions":9,"vwap":2037},"2025-08-19",24.66,24.559,25500,{"date":2040,"open":1845,"high":1845,"low":1935,"close":1911,"change":1642,"percent_change":1643,"volume":820,"transactions":9,"vwap":1911},"2025-08-18",{"date":2042,"open":2043,"high":2043,"low":2044,"close":2044,"change":2045,"percent_change":2046,"volume":1162,"transactions":9,"vwap":2044},"2025-08-15",24.695,24.505,-0.225,-0.91,{"date":2048,"open":1853,"high":1853,"low":1171,"close":1171,"change":2049,"percent_change":1325,"volume":1001,"transactions":9,"vwap":1171},"2025-08-14",-0.328,{"date":2051,"open":2010,"high":1811,"low":2010,"close":2052,"change":2053,"percent_change":2054,"volume":2055,"transactions":9,"vwap":2052},"2025-08-13",25.058001,0.477,1.94,20600,{"date":2057,"open":1664,"high":2058,"low":1664,"close":2058,"change":2059,"percent_change":611,"volume":1133,"transactions":9,"vwap":2058},"2025-08-12",24.581,0.485,{"date":2061,"open":2062,"high":2062,"low":2063,"close":2063,"change":2064,"percent_change":661,"volume":1835,"transactions":9,"vwap":2063},"2025-08-11",24.15,24.096001,-0.098,{"date":2066,"open":1728,"high":1548,"low":2067,"close":2067,"change":2068,"percent_change":212,"volume":880,"transactions":9,"vwap":2067},"2025-08-08",24.194,-0.019,{"date":2070,"open":2071,"high":2072,"low":2071,"close":2072,"change":1958,"percent_change":1531,"volume":1668,"transactions":9,"vwap":2072},"2025-08-07",24.211,24.213,{"date":2074,"open":1542,"high":1986,"low":1542,"close":2075,"change":2076,"percent_change":2077,"volume":928,"transactions":9,"vwap":2075},"2025-08-06",24.289,-0.007,-0.03,{"date":2079,"open":2080,"high":1755,"low":1595,"close":1543,"change":2081,"percent_change":2082,"volume":1301,"transactions":9,"vwap":1543},"2025-08-05",24.267,0.386,1.61,{"date":2084,"open":2085,"high":1639,"low":2085,"close":1639,"change":2086,"percent_change":2087,"volume":970,"transactions":9,"vwap":1639},"2025-08-04",23.7,0.347,1.47,{"date":2089,"open":2090,"high":1696,"low":2090,"close":2091,"change":1446,"percent_change":1605,"volume":790,"transactions":9,"vwap":2091},"2025-08-01",23.35,23.563,{"date":2093,"open":2094,"high":1584,"low":2095,"close":2096,"change":2097,"percent_change":2098,"volume":2099,"transactions":9,"vwap":2096},"2025-07-31",23.77,23.73,23.767,-0.249,-1.04,7600,{"date":2101,"open":2102,"high":2102,"low":2103,"close":2103,"change":2104,"percent_change":2105,"volume":1175,"transactions":9,"vwap":2103},"2025-07-30",24.26,24.016001,0.076,0.32,{"date":2107,"open":2108,"high":1633,"low":1743,"close":2109,"change":2110,"percent_change":1451,"volume":1452,"transactions":9,"vwap":2109},"2025-07-29",24.014999,23.94,-0.048,{"date":2112,"open":1584,"high":2108,"low":1632,"close":2113,"change":2114,"percent_change":2115,"volume":974,"transactions":9,"vwap":2113},"2025-07-28",23.988,-0.012,-0.05,{"date":2117,"open":2118,"high":1582,"low":2118,"close":1582,"change":2119,"percent_change":2120,"volume":1965,"transactions":9,"vwap":1582},"2025-07-25",23.82,0.314,1.33,{"date":2122,"open":2123,"high":2123,"low":1679,"close":1679,"change":2124,"percent_change":2125,"volume":2126,"transactions":9,"vwap":1679},"2025-07-24",23.8,-0.221,-0.92,32400,{"date":2128,"open":2129,"high":2130,"low":1749,"close":2130,"change":105,"percent_change":760,"volume":1592,"transactions":9,"vwap":2130},"2025-07-23",23.86,23.907,{"date":2132,"open":2133,"high":2085,"low":2133,"close":2134,"change":2135,"percent_change":2136,"volume":2137,"transactions":9,"vwap":2134},"2025-07-22",23.52,23.667,0.219,0.93,12900,{"date":2139,"open":1677,"high":2140,"low":2141,"close":2141,"change":2142,"percent_change":574,"volume":1301,"transactions":9,"vwap":2141},"2025-07-21",23.69,23.448,-0.165,{"date":2144,"open":1678,"high":1678,"low":1689,"close":2145,"change":2146,"percent_change":2147,"volume":761,"transactions":9,"vwap":2145},"2025-07-18",23.613,-0.153,-0.64,{"date":2149,"open":1626,"high":2150,"low":2151,"close":2150,"change":105,"percent_change":2152,"volume":908,"transactions":9,"vwap":2150},"2025-07-17",23.766,23.665,1.02,{"date":2154,"open":2155,"high":2156,"low":2155,"close":2156,"change":2157,"percent_change":2158,"volume":917,"transactions":9,"vwap":2156},"2025-07-16",23.41,23.526,0.197,0.84,{"date":2160,"open":1621,"high":1621,"low":2161,"close":2161,"change":1287,"percent_change":1751,"volume":2137,"transactions":9,"vwap":2161},"2025-07-15",23.329,{"date":2163,"open":1677,"high":1742,"low":1696,"close":1742,"change":2164,"percent_change":2165,"volume":2166,"transactions":9,"vwap":1742},"2025-07-14",0.089,0.38,6800,{"date":2168,"open":2169,"high":2169,"low":2169,"close":2169,"change":2170,"percent_change":2171,"volume":1175,"transactions":9,"vwap":2169},"2025-07-11",23.661,-0.268,-1.12,{"date":2173,"open":1742,"high":1633,"low":1742,"close":2174,"change":2175,"percent_change":833,"volume":1301,"transactions":9,"vwap":2174},"2025-07-10",23.929,0.165,{"date":2177,"open":2140,"high":2178,"low":2140,"close":2178,"change":2179,"percent_change":125,"volume":2180,"transactions":9,"vwap":2178},"2025-07-09",23.764,0.11,14100,{"date":2182,"open":2183,"high":2183,"low":2184,"close":2184,"change":2185,"percent_change":538,"volume":1818,"transactions":9,"vwap":2184},"2025-07-08",23.76,23.654,0.041,{"date":2187,"open":1678,"high":1742,"low":2145,"close":2145,"change":2188,"percent_change":2189,"volume":1001,"transactions":9,"vwap":2145},"2025-07-07",-0.337,-1.41,{"date":2191,"open":1738,"high":2192,"low":1722,"close":1584,"change":80,"percent_change":844,"volume":2193,"transactions":9,"vwap":1584},"2025-07-03",23.97,10800,{"date":2195,"open":2196,"high":2197,"low":2196,"close":2197,"change":2198,"percent_change":2199,"volume":2200,"transactions":9,"vwap":2197},"2025-07-02",23.55,23.81,0.178,0.75,11400,{"date":2202,"open":1710,"high":1671,"low":1710,"close":2203,"change":2204,"percent_change":671,"volume":1048,"transactions":9,"vwap":2203},"2025-07-01",23.632,0.182,{"date":2206,"open":2207,"high":2207,"low":2208,"close":1717,"change":2209,"percent_change":1346,"volume":1477,"transactions":9,"vwap":1717},"2025-06-30",23.48,23.365,-0.044,{"date":2211,"open":2212,"high":1626,"low":2212,"close":2213,"change":1046,"percent_change":1651,"volume":2214,"transactions":9,"vwap":2213},"2025-06-27",23.39,23.494,4400,{"date":2216,"open":2207,"high":2217,"low":2218,"close":2217,"change":2219,"percent_change":528,"volume":2220,"transactions":9,"vwap":2217},"2025-06-26",23.523,23.4,0.205,3400,{"date":2222,"open":2155,"high":2155,"low":2223,"close":2223,"change":2224,"percent_change":2225,"volume":737,"transactions":9,"vwap":2223},"2025-06-25",23.318,-0.184,-0.78,{"date":2227,"open":1717,"high":2228,"low":1717,"close":2229,"change":2230,"percent_change":1389,"volume":1681,"transactions":9,"vwap":2229},"2025-06-24",23.54,23.502,0.215,{"date":2232,"open":2233,"high":2234,"low":2235,"close":2234,"change":565,"percent_change":173,"volume":820,"transactions":9,"vwap":2234},"2025-06-23",23.08,23.287,22.99,{"date":2237,"open":2238,"high":2238,"low":2239,"close":2240,"change":2241,"percent_change":1636,"volume":2242,"transactions":9,"vwap":2240},"2025-06-20",23.17,23,23.056999,-0.063,7200,{"date":2244,"open":2245,"high":2246,"low":2247,"close":2245,"change":1335,"percent_change":2013,"volume":1497,"transactions":9,"vwap":2245},"2025-06-18",23.12,23.26,23.11,{"date":2249,"open":2247,"high":2250,"low":2251,"close":2251,"change":2252,"percent_change":2253,"volume":2254,"transactions":9,"vwap":2251},"2025-06-17",23.19,23.084,-0.186,-0.8,22900,{"date":2256,"open":2257,"high":2257,"low":2258,"close":2258,"change":2259,"percent_change":2260,"volume":928,"transactions":9,"vwap":2258},"2025-06-16",23.37,23.27,0.263,1.14,{"date":2262,"open":2250,"high":2250,"low":2263,"close":2263,"change":2264,"percent_change":1465,"volume":1965,"transactions":9,"vwap":2263},"2025-06-13",23.007,-0.383,{"date":2266,"open":2267,"high":2212,"low":2267,"close":2212,"change":1643,"percent_change":1141,"volume":2268,"transactions":9,"vwap":2212},"2025-06-12",23.28,9700,{"date":2270,"open":2246,"high":2155,"low":2246,"close":2271,"change":2185,"percent_change":190,"volume":2272,"transactions":9,"vwap":2271},"2025-06-11",23.33,18000,{"date":2274,"open":2218,"high":2155,"low":2246,"close":2275,"change":1544,"percent_change":1652,"volume":2276,"transactions":9,"vwap":2275},"2025-06-10",23.289,38100,{"date":2278,"open":2279,"high":2280,"low":2279,"close":2281,"change":2282,"percent_change":1643,"volume":745,"transactions":9,"vwap":2281},"2025-06-09",23.34,23.43,23.407,0.014,{"date":2284,"open":1710,"high":1710,"low":2285,"close":2285,"change":2286,"percent_change":1839,"volume":1412,"transactions":9,"vwap":2285},"2025-06-06",23.393,0.211,{"date":2288,"open":2289,"high":2289,"low":2289,"close":2289,"change":1335,"percent_change":2013,"volume":1133,"transactions":9,"vwap":2289},"2025-06-05",23.182,{"date":2291,"open":2238,"high":2292,"low":2293,"close":2294,"change":1642,"percent_change":1643,"volume":761,"transactions":9,"vwap":2294},"2025-06-04",23.23,23.14,23.146,{"date":2296,"open":2297,"high":2293,"low":2297,"close":2298,"change":1111,"percent_change":2299,"volume":887,"transactions":9,"vwap":2298},"2025-06-03",22.93,23.131,1.18,{"date":2301,"open":2302,"high":2303,"low":2304,"close":2303,"change":1435,"percent_change":2305,"volume":1361,"transactions":9,"vwap":2303},"2025-06-02",22.8,22.861,22.78,-0.47,{"date":2307,"open":2308,"high":2235,"low":2309,"close":2310,"change":2311,"percent_change":306,"volume":1282,"transactions":9,"vwap":2310},"2025-05-30",22.86,22.81,22.969,-0.021,{"date":2313,"open":2297,"high":2235,"low":2297,"close":2235,"change":2314,"percent_change":289,"volume":1551,"transactions":9,"vwap":2235},"2025-05-29",0.058,{"date":2316,"open":2317,"high":2317,"low":2318,"close":2318,"change":1761,"percent_change":2319,"volume":880,"transactions":9,"vwap":2318},"2025-05-28",23.169,22.932,-1.03,{"date":2321,"open":2322,"high":2323,"low":2322,"close":2323,"change":2324,"percent_change":1383,"volume":880,"transactions":9,"vwap":2323},"2025-05-27",22.85,23.171,0.604,{"date":2326,"open":2327,"high":2328,"low":2327,"close":2328,"change":1404,"percent_change":57,"volume":2329,"transactions":9,"vwap":2328},"2025-05-23",22.41,22.567,19000,{"date":2331,"open":2332,"high":2333,"low":2334,"close":2335,"change":2336,"percent_change":1899,"volume":1282,"transactions":9,"vwap":2335},"2025-05-22",22.52,22.57,22.43,22.467,-0.121,{"date":2338,"open":2297,"high":2297,"low":2339,"close":2339,"change":2340,"percent_change":2341,"volume":820,"transactions":9,"vwap":2339},"2025-05-21",22.588,-0.497,-2.15,{"date":2343,"open":2293,"high":2293,"low":2344,"close":2345,"change":2346,"percent_change":2347,"volume":970,"transactions":9,"vwap":2345},"2025-05-20",23.040001,23.084999,-0.085,-0.37,{"date":2349,"open":2297,"high":2238,"low":2297,"close":2238,"change":1646,"percent_change":565,"volume":1255,"transactions":9,"vwap":2238},"2025-05-19",{"date":2351,"open":2352,"high":2353,"low":2352,"close":2353,"change":2354,"percent_change":1612,"volume":970,"transactions":9,"vwap":2353},"2025-05-16",23.049999,23.117,0.307,{"date":2356,"open":2357,"high":2309,"low":2357,"close":2309,"change":1198,"percent_change":1731,"volume":887,"transactions":9,"vwap":2309},"2025-05-15",22.65,{"date":2359,"open":2360,"high":2360,"low":2361,"close":2361,"change":1651,"percent_change":2362,"volume":1023,"transactions":9,"vwap":2361},"2025-05-14",22.68,22.626,-0.53,{"date":2364,"open":2365,"high":2309,"low":2366,"close":2367,"change":1680,"percent_change":1846,"volume":1818,"transactions":9,"vwap":2367},"2025-05-13",22.76,22.74,22.746,{"date":2369,"open":2370,"high":2360,"low":2370,"close":2371,"change":2372,"percent_change":1383,"volume":1255,"transactions":9,"vwap":2371},"2025-05-12",22.59,22.666,0.591,{"date":2374,"open":2375,"high":2376,"low":2377,"close":2377,"change":150,"percent_change":190,"volume":174,"transactions":9,"vwap":2377},"2025-05-09",22.09,22.11,22.075001,{"date":2379,"open":2380,"high":2381,"low":2382,"close":2382,"change":2383,"percent_change":2384,"volume":887,"transactions":9,"vwap":2382},"2025-05-08",22.14,22.18,22.035,0.387,1.79,{"date":2386,"open":2387,"high":2387,"low":2388,"close":2389,"change":1057,"percent_change":2105,"volume":1062,"transactions":9,"vwap":2389},"2025-05-07",21.66,21.56,21.648,{"date":2391,"open":2392,"high":2393,"low":2394,"close":2395,"change":962,"percent_change":1141,"volume":1023,"transactions":9,"vwap":2395},"2025-05-06",21.55,21.58,21.45,21.578,{"date":2397,"open":2387,"high":2387,"low":2398,"close":2398,"change":2399,"percent_change":1531,"volume":928,"transactions":9,"vwap":2398},"2025-05-05",21.521,-0.068,{"date":2401,"open":2402,"high":2403,"low":2402,"close":2404,"change":1292,"percent_change":2087,"volume":2405,"transactions":9,"vwap":2404},"2025-05-02",21.48,21.6,21.589,2800,{"date":2407,"open":2408,"high":2408,"low":2409,"close":2409,"change":1140,"percent_change":901,"volume":1001,"transactions":9,"vwap":2409},"2025-05-01",21.37,21.276,{"date":2411,"open":2412,"high":2413,"low":2412,"close":2413,"change":1643,"percent_change":1705,"volume":1835,"transactions":9,"vwap":2413},"2025-04-30",20.85,21.21,{"date":2415,"open":2416,"high":2417,"low":2418,"close":2419,"change":2420,"percent_change":79,"volume":778,"transactions":9,"vwap":2419},"2025-04-29",20.97,21.17,20.89,21.15,0.072,{"date":2422,"open":2419,"high":2419,"low":2423,"close":2424,"change":2425,"percent_change":1667,"volume":1301,"transactions":9,"vwap":2424},"2025-04-28",20.91,21.077999,0.128,{"date":2427,"open":2418,"high":2428,"low":176,"close":2429,"change":2430,"percent_change":2431,"volume":770,"transactions":9,"vwap":2429},"2025-04-25",20.96,20.95,-0.158,-0.75,{"date":180,"open":2433,"high":2434,"low":2435,"close":2434,"change":1147,"percent_change":1705,"volume":951,"transactions":9,"vwap":2434},21.049,21.108,21.030001]