[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-UPSD":3,"homepage-market-summary":30,"stock-historical-UPSD":174},{"ticker":4,"date":5,"profile":6,"dividend":12,"quote":16},"UPSD","2026-10-08",{"name":7,"exchange":8,"sector":9,"industry":10,"description":9,"ceo":9,"employees":9,"headquarters":9,"founded":9,"is_fund":11,"issuer":9,"category":9},"Aptus Large Cap Upside ETF","Cboe BZX",null,"ETF",true,{"dividend_yield":13,"annual_dividend":14,"frequency":15,"next_ex_date":9},0.3869,0.1191,"Quarterly",{"close":17,"open":18,"high":19,"low":20,"prev_close":21,"change":22,"percent_change":23,"volume":24,"transactions":9,"vwap":9,"high_52w":25,"low_52w":26,"avg_volume_52w":27,"range_52w_percent":28,"record_count":29},30.78,30.7901,30.81,30.74,30.7698,0.0102,0.03,6145.6215,32.34,24.61,14605.88895636508,79.8,470,{"status":31,"indices":32,"watchlist":76,"sectors":98,"benchmarks":153},"success",[33,41,48,55,62,69],{"symbol":34,"name":35,"price":36,"change":37,"pct_change":38,"is_up":39,"sparkline":40,"date":5},"SPX","S&P 500",7765.36,-36.41,-0.47,false,"0.0,10.5 2.3,12.4 4.6,14.2 6.9,16.0 9.3,11.5 11.6,10.8 13.9,4.8 16.2,4.8 18.5,7.9 20.8,8.0 23.2,6.0 25.5,9.1 27.8,9.8 30.1,10.8 32.4,10.0 34.7,7.0 37.1,4.4 39.4,2.0 41.7,2.9 44.0,4.8",{"symbol":42,"name":43,"price":44,"change":45,"pct_change":46,"is_up":39,"sparkline":47,"date":5},"NDX","NASDAQ 100",30725.81,-434.27,-1.39,"0.0,13.4 2.3,14.8 4.6,16.0 6.9,16.0 9.3,12.9 11.6,11.7 13.9,6.5 16.2,5.0 18.5,6.6 20.8,6.6 23.2,5.8 25.5,7.8 27.8,7.4 30.1,7.0 32.4,6.4 34.7,4.6 37.1,2.9 39.4,2.0 41.7,2.4 44.0,5.1",{"symbol":49,"name":50,"price":51,"change":52,"pct_change":53,"is_up":11,"sparkline":54,"date":5},"DJI","DOW JONES",51232,52,0.1,"0.0,2.0 2.3,3.3 4.6,6.0 6.9,11.3 9.3,8.7 11.6,9.5 13.9,6.4 16.2,8.0 18.5,10.9 20.8,12.3 23.2,8.2 25.5,11.2 27.8,12.3 30.1,16.0 32.4,15.8 34.7,13.7 37.1,13.0 39.4,10.8 41.7,13.7 44.0,13.3",{"symbol":56,"name":57,"price":58,"change":59,"pct_change":60,"is_up":39,"sparkline":61,"date":5},"COMP","NASDAQ Composite",27193.34,-345.35,-1.25,"0.0,12.9 2.3,14.2 4.6,16.0 6.9,16.0 9.3,12.2 11.6,11.3 13.9,6.1 16.2,5.1 18.5,7.7 20.8,7.7 23.2,6.6 25.5,8.7 27.8,8.9 30.1,8.4 32.4,8.3 34.7,5.5 37.1,3.1 39.4,2.0 41.7,2.5 44.0,5.5",{"symbol":63,"name":64,"price":65,"change":66,"pct_change":67,"is_up":39,"sparkline":68,"date":5},"RUT","RUSSELL 2000",2775.7,-1.3,-0.05,"0.0,2.0 2.3,4.1 4.6,6.6 6.9,8.1 9.3,6.3 11.6,7.9 13.9,6.1 16.2,4.1 18.5,10.6 20.8,10.9 23.2,10.6 25.5,13.0 27.8,14.2 30.1,15.6 32.4,14.2 34.7,11.1 37.1,8.8 39.4,11.3 41.7,15.8 44.0,16.0",{"symbol":70,"name":71,"price":72,"change":73,"pct_change":74,"is_up":11,"sparkline":75,"date":5},"VIX","CBOE VIX",15.41,0.33,2.19,"0.0,9.5 2.3,4.4 4.6,4.0 6.9,2.0 9.3,11.1 11.6,13.6 13.9,13.4 16.2,16.0 18.5,12.1 20.8,10.2 23.2,13.4 25.5,8.6 27.8,8.7 30.1,7.5 32.4,7.3 34.7,11.6 37.1,10.8 39.4,12.8 41.7,12.5 44.0,11.2",[77,84,91],{"symbol":78,"name":79,"price":80,"change":81,"pct_change":82,"is_up":39,"sparkline":83,"date":5},"NVDA","NVIDIA Corp",230.48,-6.99,-2.94,"0.0,16.0 7.3,12.8 14.7,8.8 22.0,2.4 29.3,2.0 36.7,4.3 44.0,13.3",{"symbol":85,"name":86,"price":87,"change":88,"pct_change":89,"is_up":11,"sparkline":90,"date":5},"AAPL","Apple Inc",340.43,3.76,1.12,"0.0,12.3 7.3,16.0 14.7,11.3 22.0,12.4 29.3,11.4 36.7,7.2 44.0,2.0",{"symbol":92,"name":93,"price":94,"change":95,"pct_change":96,"is_up":39,"sparkline":97,"date":5},"TSLA","Tesla Inc",375,-2.81,-0.74,"0.0,15.6 7.3,16.0 14.7,7.3 22.0,3.0 29.3,2.0 36.7,3.5 44.0,5.0",[99,104,109,114,119,124,129,133,138,143,148],{"name":100,"etf":101,"change":102,"price":103,"is_up":39},"Technology","XLK",-1.79,197.78,{"name":105,"etf":106,"change":107,"price":108,"is_up":11},"Financials","XLF",0.89,54.23,{"name":110,"etf":111,"change":112,"price":113,"is_up":39},"Healthcare","XLV",-0.39,168.16,{"name":115,"etf":116,"change":117,"price":118,"is_up":11},"Consumer Cycl","XLY",0.31,111.7,{"name":120,"etf":121,"change":122,"price":123,"is_up":11},"Consumer Staples","XLP",2.11,83.42,{"name":125,"etf":126,"change":127,"price":128,"is_up":11},"Energy","XLE",2.97,65.24,{"name":130,"etf":131,"change":73,"price":132,"is_up":11},"Industrials","XLI",168.4,{"name":134,"etf":135,"change":136,"price":137,"is_up":11},"Materials","XLB",0.59,49.27,{"name":139,"etf":140,"change":141,"price":142,"is_up":11},"Real Estate","XLRE",0.69,40.85,{"name":144,"etf":145,"change":146,"price":147,"is_up":39},"Utilities","XLU",-0.19,41.07,{"name":149,"etf":150,"change":151,"price":152,"is_up":11},"Comm Services","XLC",0.73,112.07,[154,159,164,169],{"ticker":155,"name":156,"price":157,"change":158,"is_up":39},"SPY","SPDR S&P 500 ETF",773.97,-0.42,{"ticker":160,"name":161,"price":162,"change":163,"is_up":39},"QQQ","Invesco QQQ Trust",747.58,-1.34,{"ticker":165,"name":166,"price":167,"change":168,"is_up":11},"DIA","SPDR Dow Jones ETF",511.65,0.12,{"ticker":170,"name":171,"price":172,"change":173,"is_up":39},"IWM","iShares Russell 2000",277.63,-0.03,{"ticker":4,"total_count":175,"page":176,"page_size":177,"total_pages":176,"summary":178,"data":184},365,1,1000,{"period_high":25,"period_low":179,"average_volume":180,"total_volume":181,"period_return":182,"latest_close":17,"start_date":183,"end_date":5},22.08,16083,5870284.017004,37.33,"2025-04-28",[185,188,197,208,218,229,239,249,260,270,279,290,300,311,320,330,338,349,358,366,375,386,396,403,413,423,433,442,452,463,474,482,492,501,510,518,527,535,543,553,561,568,576,584,593,602,610,619,629,638,646,655,665,674,683,692,700,708,718,724,732,740,747,756,765,773,781,788,794,802,808,816,822,829,837,845,851,858,865,871,877,885,892,901,910,917,921,928,933,940,948,953,957,961,967,973,979,987,994,1002,1009,1017,1025,1031,1035,1041,1048,1055,1061,1068,1076,1083,1091,1096,1103,1108,1114,1120,1128,1136,1143,1148,1153,1160,1166,1172,1179,1187,1195,1202,1210,1216,1223,1230,1237,1246,1255,1263,1270,1276,1282,1290,1296,1300,1306,1311,1314,1319,1325,1329,1334,1341,1346,1352,1356,1362,1365,1370,1374,1379,1383,1388,1393,1400,1406,1411,1416,1421,1425,1428,1434,1439,1447,1454,1459,1463,1466,1469,1475,1480,1487,1491,1497,1502,1506,1510,1517,1522,1527,1532,1537,1543,1548,1552,1557,1563,1568,1574,1577,1580,1585,1591,1597,1604,1611,1616,1621,1625,1630,1635,1640,1645,1650,1655,1658,1663,1666,1671,1678,1685,1694,1700,1706,1712,1721,1727,1732,1736,1741,1747,1754,1761,1767,1771,1773,1777,1782,1788,1792,1796,1802,1808,1814,1818,1823,1830,1837,1841,1848,1855,1861,1867,1871,1873,1877,1880,1886,1890,1896,1900,1906,1912,1918,1921,1926,1931,1935,1939,1942,1948,1955,1963,1968,1974,1978,1983,1989,1993,1998,2005,2012,2017,2021,2027,2033,2039,2043,2048,2053,2058,2061,2065,2071,2077,2083,2090,2097,2103,2110,2118,2124,2128,2133,2139,2143,2149,2154,2157,2163,2168,2173,2177,2181,2188,2193,2199,2201,2205,2213,2221,2227,2232,2239,2248,2253,2260,2268,2274,2281,2288,2294,2299,2307,2313,2320,2326,2333,2338,2345,2350,2356,2362,2370,2377,2384,2389,2394,2400,2406,2414,2420,2426,2432,2437,2443,2448,2454,2461,2466,2472,2476,2483,2489,2494,2500],{"date":5,"open":18,"high":19,"low":20,"close":17,"change":22,"percent_change":23,"volume":24,"transactions":186,"vwap":187},74,30.7697,{"date":189,"open":190,"high":191,"low":192,"close":21,"change":193,"percent_change":146,"volume":194,"transactions":195,"vwap":196},"2026-10-07",30.67,30.84,30.645,-0.0589,9815.097,88,30.7518,{"date":198,"open":199,"high":200,"low":201,"close":202,"change":203,"percent_change":204,"volume":205,"transactions":206,"vwap":207},"2026-10-06",30.88,30.93,30.8,30.8287,0.3688,1.21,3625.707,58,30.827,{"date":209,"open":210,"high":211,"low":210,"close":212,"change":213,"percent_change":214,"volume":215,"transactions":216,"vwap":217},"2026-10-05",30.370749,30.56,30.4599,0.2576,0.85,3658.097,65,30.4502,{"date":219,"open":220,"high":221,"low":222,"close":223,"change":224,"percent_change":225,"volume":226,"transactions":227,"vwap":228},"2026-10-02",30.27,30.2801,30.1363,30.2023,0.2023,0.67,18837.8486,101,30.1884,{"date":230,"open":231,"high":232,"low":231,"close":233,"change":234,"percent_change":235,"volume":236,"transactions":237,"vwap":238},"2026-10-01",29.75,30.03,30,0.1389,0.47,17926.4654,82,29.9873,{"date":240,"open":241,"high":242,"low":243,"close":243,"change":244,"percent_change":245,"volume":246,"transactions":247,"vwap":248},"2026-09-30",30.05,30.2,29.8611,-0.0496,-0.17,5082.2777,112,30.0821,{"date":250,"open":251,"high":252,"low":253,"close":254,"change":255,"percent_change":256,"volume":257,"transactions":258,"vwap":259},"2026-09-29",29.8935,29.95,29.87,29.9107,-0.0993,-0.33,4032.794563,51,29.9123,{"date":261,"open":262,"high":262,"low":263,"close":264,"change":265,"percent_change":266,"volume":267,"transactions":268,"vwap":269},"2026-09-28",30.15,29.94,30.01,-0.25,-0.83,10425.6613,85,30.0098,{"date":271,"open":241,"high":272,"low":241,"close":273,"change":274,"percent_change":275,"volume":276,"transactions":277,"vwap":278},"2026-09-25",30.32,30.26,0.1362,0.45,20648.3106,84,30.1955,{"date":280,"open":281,"high":282,"low":283,"close":284,"change":285,"percent_change":286,"volume":287,"transactions":288,"vwap":289},"2026-09-24",30.09,30.19,30.02,30.1238,0.0038,0.01,8004.0517,50,30.1234,{"date":291,"open":273,"high":292,"low":293,"close":294,"change":295,"percent_change":296,"volume":297,"transactions":298,"vwap":299},"2026-09-23",30.28,30.1,30.12,-0.28,-0.92,15128.7089,75,30.148,{"date":301,"open":302,"high":303,"low":304,"close":305,"change":306,"percent_change":307,"volume":308,"transactions":309,"vwap":310},"2026-09-22",30.42,30.52,30.35,30.4,-0.09,-0.3,34167.4441,176,30.4213,{"date":312,"open":313,"high":314,"low":313,"close":315,"change":316,"percent_change":317,"volume":318,"transactions":216,"vwap":319},"2026-09-21",30.29,30.54,30.49,0.5076,1.69,22128.4441,30.5038,{"date":321,"open":322,"high":283,"low":323,"close":324,"change":325,"percent_change":326,"volume":327,"transactions":328,"vwap":329},"2026-09-18",29.8812,29.84,29.9824,-0.0876,-0.29,5055.0122,47,29.9446,{"date":331,"open":263,"high":332,"low":263,"close":332,"change":333,"percent_change":334,"volume":335,"transactions":336,"vwap":337},"2026-09-17",30.07,0.4479,1.51,43805.3632,95,30.0235,{"date":339,"open":340,"high":341,"low":342,"close":343,"change":344,"percent_change":345,"volume":346,"transactions":347,"vwap":348},"2026-09-16",29.91,29.99,29.415,29.6221,-0.1616,-0.54,6897.528655,56,29.7263,{"date":350,"open":351,"high":351,"low":231,"close":352,"change":353,"percent_change":354,"volume":355,"transactions":356,"vwap":357},"2026-09-15",29.88,29.7837,-0.2362,-0.79,7689.6276,79,29.8003,{"date":359,"open":360,"high":281,"low":361,"close":362,"change":363,"percent_change":173,"volume":364,"transactions":186,"vwap":365},"2026-09-14",29.9701,29.93,30.0199,-0.0088,6854.9216,30.0459,{"date":367,"open":368,"high":294,"low":283,"close":369,"change":370,"percent_change":371,"volume":372,"transactions":373,"vwap":374},"2026-09-11",30.08,30.0287,0.3737,1.26,15085.6276,115,30.0532,{"date":376,"open":377,"high":378,"low":379,"close":380,"change":381,"percent_change":382,"volume":383,"transactions":384,"vwap":385},"2026-09-10",29.69,29.76,29.64,29.655,-0.265,-0.89,14469.0896,120,29.6937,{"date":387,"open":264,"high":388,"low":389,"close":390,"change":391,"percent_change":392,"volume":393,"transactions":394,"vwap":395},"2026-09-09",30.04,29.904,29.92,-0.16,-0.53,11585.6724,93,29.9589,{"date":397,"open":398,"high":398,"low":368,"close":368,"change":399,"percent_change":400,"volume":401,"transactions":247,"vwap":402},"2026-09-08",30.21,-0.3841,-1.26,9478.6724,30.1694,{"date":404,"open":405,"high":406,"low":302,"close":407,"change":408,"percent_change":409,"volume":410,"transactions":411,"vwap":412},"2026-09-04",30.59,30.61,30.4641,-0.251,-0.82,10533.6724,71,30.4916,{"date":414,"open":415,"high":25,"low":416,"close":417,"change":418,"percent_change":419,"volume":420,"transactions":421,"vwap":422},"2026-09-03",30.47,30.46,30.7151,0.4353,1.44,11013.6724,86,30.7884,{"date":424,"open":425,"high":426,"low":425,"close":427,"change":428,"percent_change":429,"volume":430,"transactions":431,"vwap":432},"2026-09-02",30.23,30.31,30.2798,0.2167,0.72,6534.6724,54,30.2791,{"date":434,"open":435,"high":273,"low":232,"close":436,"change":437,"percent_change":438,"volume":439,"transactions":440,"vwap":441},"2026-09-01",30.165,30.0631,-0.2719,-0.9,11797.6724,106,30.1179,{"date":443,"open":444,"high":445,"low":444,"close":446,"change":447,"percent_change":448,"volume":449,"transactions":450,"vwap":451},"2026-08-31",30.24,30.365,30.335,-0.122,-0.4,12670.6724,89,30.2768,{"date":453,"open":454,"high":455,"low":456,"close":457,"change":458,"percent_change":459,"volume":460,"transactions":461,"vwap":462},"2026-08-28",30.55,30.73,30.41,30.457,-0.098,-0.32,7082.8914,55,30.4656,{"date":464,"open":465,"high":466,"low":467,"close":468,"change":469,"percent_change":470,"volume":471,"transactions":472,"vwap":473},"2026-08-27",30.45,30.63,30.4499,30.555,0.215,0.71,12671.6724,97,30.5488,{"date":475,"open":476,"high":305,"low":292,"close":477,"change":478,"percent_change":117,"volume":479,"transactions":480,"vwap":481},"2026-08-26",30.3599,30.34,0.0947,11027.6724,61,30.3526,{"date":483,"open":484,"high":292,"low":485,"close":486,"change":487,"percent_change":488,"volume":489,"transactions":490,"vwap":491},"2026-08-25",30.1998,30.16,30.2453,0.0854,0.28,12450.6724,53,30.2135,{"date":493,"open":293,"high":494,"low":332,"close":495,"change":496,"percent_change":497,"volume":498,"transactions":499,"vwap":500},"2026-08-24",30.185,30.1599,-0.055,-0.18,6428.1942,59,30.1342,{"date":502,"open":398,"high":313,"low":503,"close":504,"change":505,"percent_change":506,"volume":507,"transactions":508,"vwap":509},"2026-08-21",30.1705,30.2149,0.1377,0.46,15282.2375,125,30.2272,{"date":511,"open":512,"high":512,"low":513,"close":513,"change":514,"percent_change":354,"volume":515,"transactions":516,"vwap":517},"2026-08-20",30.3228,30.0772,-0.239,6089.7204,41,30.1485,{"date":519,"open":520,"high":465,"low":220,"close":521,"change":522,"percent_change":523,"volume":524,"transactions":525,"vwap":526},"2026-08-19",30.38,30.3162,0.0451,0.15,10880.6724,122,30.3997,{"date":528,"open":529,"high":529,"low":530,"close":530,"change":531,"percent_change":532,"volume":533,"transactions":298,"vwap":534},"2026-08-18",30.4299,30.2711,-0.136,-0.45,4063.4144,30.3392,{"date":536,"open":406,"high":466,"low":305,"close":537,"change":538,"percent_change":539,"volume":540,"transactions":541,"vwap":542},"2026-08-17",30.4071,-0.2579,-0.84,6971.6724,109,30.5063,{"date":544,"open":545,"high":546,"low":547,"close":548,"change":549,"percent_change":550,"volume":551,"transactions":373,"vwap":552},"2026-08-14",30.66,30.68,30.5941,30.665,0.0735,0.24,11221.6724,30.6555,{"date":554,"open":466,"high":466,"low":555,"close":556,"change":557,"percent_change":176,"volume":558,"transactions":559,"vwap":560},"2026-08-13",30.475,30.5915,0.3015,19822.9524,130,30.564,{"date":562,"open":313,"high":563,"low":398,"close":313,"change":564,"percent_change":565,"volume":566,"transactions":421,"vwap":567},"2026-08-12",30.33,0.1998,0.66,28812.6724,30.2613,{"date":569,"open":570,"high":570,"low":571,"close":572,"change":573,"percent_change":38,"volume":574,"transactions":411,"vwap":575},"2026-08-11",30.225,30.0801,30.0902,-0.1432,11149.9504,30.1255,{"date":577,"open":485,"high":578,"low":485,"close":579,"change":580,"percent_change":581,"volume":582,"transactions":583,"vwap":486},"2026-08-10",30.3399,30.2334,0.0626,0.21,9225.9254,60,{"date":585,"open":368,"high":586,"low":241,"close":587,"change":588,"percent_change":589,"volume":590,"transactions":591,"vwap":592},"2026-08-07",30.205,30.1708,0.1308,0.44,14578.0284,133,30.1469,{"date":594,"open":595,"high":595,"low":596,"close":388,"change":597,"percent_change":598,"volume":599,"transactions":600,"vwap":601},"2026-08-06",30.075,29.955,-0.062,-0.21,10870.2614,94,30.001,{"date":603,"open":220,"high":292,"low":281,"close":604,"change":605,"percent_change":606,"volume":607,"transactions":608,"vwap":609},"2026-08-05",30.102,0.0548,0.18,7106.8753,70,30.1719,{"date":611,"open":612,"high":262,"low":612,"close":613,"change":614,"percent_change":615,"volume":616,"transactions":617,"vwap":618},"2026-08-04",29.7,30.0472,0.5677,1.93,7675.2313,57,29.9169,{"date":620,"open":621,"high":622,"low":621,"close":623,"change":624,"percent_change":625,"volume":626,"transactions":627,"vwap":628},"2026-08-03",29.28,29.53,29.4795,0.3795,1.3,8839.197054,80,29.4813,{"date":630,"open":631,"high":632,"low":633,"close":634,"change":635,"percent_change":565,"volume":636,"transactions":508,"vwap":637},"2026-07-31",28.66,29.19,28.65,29.1,0.19,8425.2313,29.0494,{"date":639,"open":640,"high":641,"low":640,"close":641,"change":488,"percent_change":642,"volume":643,"transactions":644,"vwap":645},"2026-07-30",28.62,28.91,0.98,4225.2313,48,28.8658,{"date":647,"open":648,"high":632,"low":649,"close":649,"change":650,"percent_change":651,"volume":652,"transactions":653,"vwap":654},"2026-07-29",29.01,28.63,-0.44,-1.51,6728.1985,90,28.8368,{"date":656,"open":657,"high":658,"low":659,"close":660,"change":550,"percent_change":661,"volume":662,"transactions":663,"vwap":664},"2026-07-28",28.95,29.14,28.935,29.07,0.83,7968.1985,76,29.0523,{"date":666,"open":667,"high":667,"low":668,"close":669,"change":670,"percent_change":671,"volume":672,"transactions":237,"vwap":673},"2026-07-27",28.87,28.73,28.83,0.145,0.51,9625.6985,28.8538,{"date":675,"open":676,"high":641,"low":677,"close":678,"change":679,"percent_change":680,"volume":681,"transactions":373,"vwap":682},"2026-07-24",28.64,28.61,28.685,0.2272,0.8,13041.1235,28.7561,{"date":684,"open":685,"high":677,"low":686,"close":687,"change":688,"percent_change":651,"volume":689,"transactions":690,"vwap":691},"2026-07-23",28.57,28.4001,28.4578,-0.4372,11724.1985,83,28.4918,{"date":693,"open":694,"high":695,"low":667,"close":696,"change":173,"percent_change":697,"volume":698,"transactions":480,"vwap":699},"2026-07-22",28.94,28.99,28.895,-0.1,8058.3065,28.9126,{"date":701,"open":702,"high":703,"low":702,"close":704,"change":705,"percent_change":235,"volume":706,"transactions":336,"vwap":707},"2026-07-21",28.781,28.96,28.925,0.135,17044.163957,28.8689,{"date":709,"open":710,"high":657,"low":711,"close":712,"change":713,"percent_change":714,"volume":715,"transactions":716,"vwap":717},"2026-07-20",28.885,28.71,28.79,-0.0216,-0.07,8884.1985,78,28.8244,{"date":719,"open":648,"high":648,"low":712,"close":720,"change":721,"percent_change":96,"volume":722,"transactions":461,"vwap":723},"2026-07-17",28.8116,-0.2134,8798.1985,28.809,{"date":725,"open":726,"high":727,"low":641,"close":728,"change":729,"percent_change":635,"volume":730,"transactions":663,"vwap":731},"2026-07-16",29.08,29.11,29.025,0.0551,7376.1985,28.9931,{"date":733,"open":695,"high":734,"low":735,"close":736,"change":737,"percent_change":697,"volume":738,"transactions":583,"vwap":739},"2026-07-15",29,28.89,28.9699,-0.0301,4209.1985,28.9443,{"date":741,"open":695,"high":734,"low":735,"close":734,"change":742,"percent_change":743,"volume":744,"transactions":745,"vwap":746},"2026-07-14",0.0825,0.29,6186.1985,64,28.9618,{"date":748,"open":695,"high":749,"low":667,"close":750,"change":751,"percent_change":752,"volume":753,"transactions":754,"vwap":755},"2026-07-13",29.0195,28.9175,-0.0435,-0.15,7039.680875,92,28.9528,{"date":757,"open":758,"high":759,"low":760,"close":761,"change":762,"percent_change":763,"volume":764,"transactions":9,"vwap":761},"2026-07-10",28.9,28.979,28.74,28.961,0.125,0.43,3300,{"date":766,"open":712,"high":767,"low":768,"close":769,"change":770,"percent_change":771,"volume":772,"transactions":9,"vwap":769},"2026-07-09",28.86,28.735,28.836,0.086,0.3,5400,{"date":774,"open":775,"high":776,"low":777,"close":778,"change":779,"percent_change":326,"volume":780,"transactions":9,"vwap":778},"2026-07-08",28.68,28.765,28.52,28.75,-0.085,14500,{"date":782,"open":783,"high":783,"low":784,"close":785,"change":786,"percent_change":635,"volume":787,"transactions":9,"vwap":785},"2026-07-07",28.97,28.78,28.835,0.055,4600,{"date":789,"open":711,"high":669,"low":790,"close":784,"change":791,"percent_change":792,"volume":793,"transactions":9,"vwap":784},"2026-07-06",28.7,0.151,0.53,11000,{"date":795,"open":796,"high":790,"low":797,"close":798,"change":799,"percent_change":800,"volume":801,"transactions":9,"vwap":798},"2026-07-02",28.56,28.386,28.629,0.299,1.06,7500,{"date":803,"open":804,"high":805,"low":804,"close":806,"change":807,"percent_change":506,"volume":793,"transactions":9,"vwap":806},"2026-07-01",28.14,28.47,28.33,0.13,{"date":809,"open":810,"high":811,"low":810,"close":812,"change":813,"percent_change":814,"volume":815,"transactions":9,"vwap":812},"2026-06-30",27.96,28.25,28.2,0.14,0.5,11200,{"date":817,"open":810,"high":818,"low":819,"close":818,"change":73,"percent_change":820,"volume":821,"transactions":9,"vwap":818},"2026-06-29",28.059999,27.71,1.19,9800,{"date":823,"open":824,"high":825,"low":824,"close":826,"change":827,"percent_change":642,"volume":828,"transactions":9,"vwap":826},"2026-06-26",27.625,27.82,27.73,0.268,9900,{"date":830,"open":831,"high":832,"low":833,"close":834,"change":835,"percent_change":598,"volume":836,"transactions":9,"vwap":834},"2026-06-25",27.67,27.77,27.46,27.462,-0.058,7100,{"date":838,"open":839,"high":840,"low":841,"close":842,"change":843,"percent_change":752,"volume":844,"transactions":9,"vwap":842},"2026-06-24",27.72,27.87,27.51,27.52,-0.04,6900,{"date":846,"open":847,"high":839,"low":847,"close":848,"change":849,"percent_change":266,"volume":850,"transactions":9,"vwap":848},"2026-06-23",27.44,27.56,-0.23,19600,{"date":852,"open":853,"high":853,"low":854,"close":855,"change":856,"percent_change":38,"volume":857,"transactions":9,"vwap":855},"2026-06-22",28,27.76,27.79,-0.13,8300,{"date":859,"open":860,"high":861,"low":862,"close":863,"change":864,"percent_change":429,"volume":857,"transactions":9,"vwap":863},"2026-06-18",27.9,27.95,27.785,27.92,0.2,{"date":866,"open":867,"high":867,"low":831,"close":839,"change":868,"percent_change":869,"volume":870,"transactions":9,"vwap":839},"2026-06-17",28.23,-0.57,-2.01,15100,{"date":872,"open":873,"high":873,"low":874,"close":875,"change":752,"percent_change":392,"volume":876,"transactions":9,"vwap":875},"2026-06-16",28.505,28.251,28.29,9700,{"date":878,"open":879,"high":880,"low":881,"close":882,"change":883,"percent_change":884,"volume":876,"transactions":9,"vwap":882},"2026-06-15",28.39,28.55,28.38,28.44,0.507,1.82,{"date":886,"open":887,"high":818,"low":831,"close":888,"change":889,"percent_change":890,"volume":891,"transactions":9,"vwap":888},"2026-06-12",27.74,27.933,0.171,0.62,24800,{"date":893,"open":894,"high":895,"low":896,"close":897,"change":898,"percent_change":899,"volume":900,"transactions":9,"vwap":897},"2026-06-11",27.32,27.89,27.3,27.762,0.502,1.84,17100,{"date":902,"open":903,"high":904,"low":905,"close":906,"change":907,"percent_change":908,"volume":909,"transactions":9,"vwap":906},"2026-06-10",27.61,27.66,27.23,27.26,-0.327,-1.19,107600,{"date":911,"open":912,"high":912,"low":913,"close":914,"change":915,"percent_change":67,"volume":916,"transactions":9,"vwap":914},"2026-06-09",27.86,26.95,27.587,-0.013,20300,{"date":918,"open":854,"high":860,"low":848,"close":919,"change":752,"percent_change":345,"volume":920,"transactions":9,"vwap":919},"2026-06-08",27.6,9200,{"date":922,"open":811,"high":923,"low":924,"close":925,"change":926,"percent_change":927,"volume":821,"transactions":9,"vwap":925},"2026-06-05",28.3,27.62,27.75,-0.69,-2.43,{"date":929,"open":806,"high":805,"low":806,"close":882,"change":930,"percent_change":931,"volume":932,"transactions":9,"vwap":882},"2026-06-04",0.17,0.6,14100,{"date":934,"open":935,"high":935,"low":811,"close":936,"change":937,"percent_change":938,"volume":939,"transactions":9,"vwap":936},"2026-06-03",28.51,28.27,-0.312,-1.09,8800,{"date":941,"open":942,"high":640,"low":943,"close":944,"change":945,"percent_change":946,"volume":947,"transactions":9,"vwap":944},"2026-06-02",28.6,28.48,28.582,-0.118,-0.41,23700,{"date":949,"open":649,"high":950,"low":796,"close":790,"change":53,"percent_change":951,"volume":952,"transactions":9,"vwap":790},"2026-06-01",28.76,0.35,8000,{"date":954,"open":676,"high":955,"low":880,"close":942,"change":173,"percent_change":697,"volume":956,"transactions":9,"vwap":942},"2026-05-29",28.67,45500,{"date":958,"open":959,"high":955,"low":943,"close":649,"change":606,"percent_change":960,"volume":876,"transactions":9,"vwap":649},"2026-05-28",28.49,0.63,{"date":962,"open":805,"high":963,"low":964,"close":964,"change":965,"percent_change":391,"volume":966,"transactions":9,"vwap":964},"2026-05-27",28.564,28.45,-0.047,12200,{"date":968,"open":880,"high":969,"low":805,"close":970,"change":971,"percent_change":550,"volume":972,"transactions":9,"vwap":970},"2026-05-26",28.594,28.497,0.067,7800,{"date":974,"open":935,"high":935,"low":975,"close":976,"change":977,"percent_change":978,"volume":821,"transactions":9,"vwap":976},"2026-05-22",28.4,28.43,0.154,0.54,{"date":980,"open":981,"high":982,"low":983,"close":984,"change":985,"percent_change":864,"volume":986,"transactions":9,"vwap":984},"2026-05-21",28.1,28.31,28.07,28.276,0.056,11700,{"date":988,"open":853,"high":989,"low":990,"close":989,"change":991,"percent_change":992,"volume":993,"transactions":9,"vwap":989},"2026-05-20",28.22,27.99,0.246,0.88,12700,{"date":995,"open":996,"high":997,"low":998,"close":998,"change":999,"percent_change":1000,"volume":1001,"transactions":9,"vwap":998},"2026-05-19",28.08,28.16,27.974,-0.179,-0.64,15500,{"date":1003,"open":983,"high":1004,"low":1005,"close":1006,"change":1007,"percent_change":589,"volume":1008,"transactions":9,"vwap":1006},"2026-05-18",28.19,27.945,28.153,0.123,5700,{"date":1010,"open":1011,"high":1012,"low":1013,"close":1013,"change":1014,"percent_change":1015,"volume":1016,"transactions":9,"vwap":1013},"2026-05-15",28.09,28.21,28.030001,-0.379,-1.33,7000,{"date":1018,"open":1019,"high":1020,"low":1019,"close":1021,"change":1022,"percent_change":1023,"volume":1024,"transactions":9,"vwap":1021},"2026-05-14",28.26,28.425,28.409,0.256,0.91,5300,{"date":1026,"open":1027,"high":812,"low":1027,"close":1006,"change":1028,"percent_change":1029,"volume":1030,"transactions":9,"vwap":1006},"2026-05-13",27.88,0.228,0.82,17500,{"date":1032,"open":887,"high":861,"low":819,"close":1033,"change":807,"percent_change":235,"volume":1034,"transactions":9,"vwap":1033},"2026-05-12",27.925,16500,{"date":1036,"open":1037,"high":825,"low":925,"close":1038,"change":1039,"percent_change":1040,"volume":870,"transactions":9,"vwap":1038},"2026-05-11",27.78,27.795,0.111,0.4,{"date":1042,"open":819,"high":1043,"low":1044,"close":1045,"change":1046,"percent_change":565,"volume":1047,"transactions":9,"vwap":1045},"2026-05-08",27.756,27.68,27.684,0.181,18500,{"date":1049,"open":1050,"high":1050,"low":1051,"close":1052,"change":1053,"percent_change":286,"volume":1054,"transactions":9,"vwap":1052},"2026-05-07",27.65,27.5,27.503,0.003,23300,{"date":1056,"open":847,"high":1057,"low":847,"close":1051,"change":1058,"percent_change":1059,"volume":1060,"transactions":9,"vwap":1051},"2026-05-06",27.53,0.27,0.99,9300,{"date":1062,"open":905,"high":1063,"low":1064,"close":905,"change":1065,"percent_change":1066,"volume":1067,"transactions":9,"vwap":905},"2026-05-05",27.33,27.19,0.158,0.58,16000,{"date":1069,"open":1070,"high":896,"low":1071,"close":1072,"change":1073,"percent_change":1074,"volume":1075,"transactions":9,"vwap":1072},"2026-05-04",27.14,27.040001,27.072001,-0.164,-0.6,8700,{"date":1077,"open":1078,"high":1079,"low":1080,"close":1080,"change":1081,"percent_change":978,"volume":1082,"transactions":9,"vwap":1080},"2026-05-01",27.38,27.43,27.236,0.146,53500,{"date":1084,"open":1085,"high":1086,"low":1087,"close":1088,"change":1089,"percent_change":1029,"volume":1090,"transactions":9,"vwap":1088},"2026-04-30",26.86,27.18,26.85,27.09,0.221,11300,{"date":1092,"open":1093,"high":1094,"low":1095,"close":1094,"change":915,"percent_change":67,"volume":1054,"transactions":9,"vwap":1094},"2026-04-29",26.82,26.869,26.81,{"date":1097,"open":1085,"high":1098,"low":1099,"close":1098,"change":1100,"percent_change":1101,"volume":1102,"transactions":9,"vwap":1098},"2026-04-28",26.882,26.83,0.012,0.04,19700,{"date":1104,"open":1105,"high":913,"low":1106,"close":1106,"change":173,"percent_change":1107,"volume":1034,"transactions":9,"vwap":1106},"2026-04-27",26.9,26.87,-0.11,{"date":1109,"open":1099,"high":1105,"low":1110,"close":1105,"change":1111,"percent_change":1112,"volume":1113,"transactions":9,"vwap":1105},"2026-04-24",26.76,0.06,0.22,13900,{"date":1115,"open":1116,"high":1117,"low":1110,"close":1118,"change":786,"percent_change":581,"volume":1119,"transactions":9,"vwap":1118},"2026-04-23",26.8,26.843,26.84,9500,{"date":1121,"open":1093,"high":1122,"low":1123,"close":1124,"change":1125,"percent_change":1126,"volume":1127,"transactions":9,"vwap":1124},"2026-04-22",26.834,26.711,26.785,0.095,0.36,4700,{"date":1129,"open":1130,"high":1130,"low":1131,"close":1132,"change":1133,"percent_change":1134,"volume":1135,"transactions":9,"vwap":1132},"2026-04-21",26.945,26.65,26.69,-0.257,-0.95,23200,{"date":1137,"open":1138,"high":1139,"low":1140,"close":1141,"change":1142,"percent_change":849,"volume":772,"transactions":9,"vwap":1141},"2026-04-20",27.01,27.08,26.93,26.947,-0.063,{"date":1144,"open":913,"high":1145,"low":1146,"close":1138,"change":635,"percent_change":470,"volume":1147,"transactions":9,"vwap":1138},"2026-04-17",27.11,26.909,14000,{"date":1149,"open":1087,"high":1085,"low":1150,"close":1093,"change":1151,"percent_change":771,"volume":1152,"transactions":9,"vwap":1093},"2026-04-16",26.78,0.08,21300,{"date":1154,"open":1155,"high":1116,"low":1156,"close":1157,"change":930,"percent_change":1158,"volume":1159,"transactions":9,"vwap":1157},"2026-04-15",26.64,26.61,26.74,0.64,26500,{"date":1161,"open":1162,"high":1163,"low":1162,"close":1164,"change":930,"percent_change":1158,"volume":1165,"transactions":9,"vwap":1164},"2026-04-14",26.35,26.58,26.57,65700,{"date":1167,"open":1168,"high":1169,"low":1168,"close":1169,"change":743,"percent_change":1170,"volume":1171,"transactions":9,"vwap":1169},"2026-04-13",26.049999,26.4,1.11,8200,{"date":1173,"open":1174,"high":1174,"low":1175,"close":1176,"change":1177,"percent_change":1178,"volume":787,"transactions":9,"vwap":1176},"2026-04-10",26.31,26.08,26.11,-0.247,-0.94,{"date":1180,"open":1181,"high":1182,"low":1183,"close":1184,"change":1185,"percent_change":1186,"volume":772,"transactions":9,"vwap":1184},"2026-04-09",26.24,26.44,26.227,26.357,0.097,0.37,{"date":1188,"open":1189,"high":1189,"low":1190,"close":1191,"change":1192,"percent_change":1193,"volume":1194,"transactions":9,"vwap":1191},"2026-04-08",26.27,26.19,26.26,0.504,1.96,5900,{"date":1196,"open":1197,"high":1198,"low":1199,"close":1198,"change":1200,"percent_change":295,"volume":1201,"transactions":9,"vwap":1198},"2026-04-07",25.71,25.756,25.58,-0.073,161100,{"date":1203,"open":1204,"high":1205,"low":1204,"close":1206,"change":1207,"percent_change":1208,"volume":1209,"transactions":9,"vwap":1206},"2026-04-06",25.7,25.86,25.829,0.099,0.38,13200,{"date":1211,"open":1212,"high":1213,"low":1212,"close":1214,"change":807,"percent_change":671,"volume":1215,"transactions":9,"vwap":1214},"2026-04-02",25.42,25.76,25.73,16800,{"date":1217,"open":1218,"high":1219,"low":1218,"close":1220,"change":53,"percent_change":1221,"volume":1222,"transactions":9,"vwap":1220},"2026-04-01",25.51,25.69,25.6,0.39,17900,{"date":1224,"open":1225,"high":1218,"low":1226,"close":1227,"change":1228,"percent_change":1229,"volume":1222,"transactions":9,"vwap":1227},"2026-03-31",25.1,25.08,25.5,0.728,2.94,{"date":1231,"open":1232,"high":1233,"low":26,"close":1234,"change":1235,"percent_change":1107,"volume":1236,"transactions":9,"vwap":1234},"2026-03-30",24.96,25.135,24.772,-0.028,8900,{"date":1238,"open":1239,"high":1240,"low":1241,"close":1242,"change":1243,"percent_change":1244,"volume":1245,"transactions":9,"vwap":1242},"2026-03-27",25.17,25.24,24.735,24.8,-0.61,-2.4,11600,{"date":1247,"open":1248,"high":1249,"low":1250,"close":1251,"change":1252,"percent_change":1253,"volume":1254,"transactions":9,"vwap":1251},"2026-03-26",25.64,25.868,25.4,25.41,-0.455,-1.76,12100,{"date":1256,"open":1257,"high":1258,"low":1259,"close":1260,"change":1261,"percent_change":429,"volume":1262,"transactions":9,"vwap":1260},"2026-03-25",26.01,26.07,25.85,25.865,0.185,8500,{"date":1264,"open":1265,"high":1266,"low":1267,"close":1267,"change":146,"percent_change":1268,"volume":1269,"transactions":9,"vwap":1267},"2026-03-24",25.74,25.93,25.68,-0.73,22400,{"date":1271,"open":1168,"high":1272,"low":1273,"close":1273,"change":1274,"percent_change":1275,"volume":1262,"transactions":9,"vwap":1273},"2026-03-23",26.1,25.87,0.34,1.33,{"date":1277,"open":1278,"high":1278,"low":1227,"close":1279,"change":1280,"percent_change":1281,"volume":1262,"transactions":9,"vwap":1279},"2026-03-20",26.02,25.53,-0.592,-2.27,{"date":1283,"open":1284,"high":1285,"low":1286,"close":1287,"change":1288,"percent_change":1074,"volume":1289,"transactions":9,"vwap":1287},"2026-03-19",26.14,26.3,26.040001,26.122,-0.158,27100,{"date":1291,"open":1116,"high":1116,"low":1292,"close":1292,"change":1293,"percent_change":1294,"volume":1295,"transactions":9,"vwap":1292},"2026-03-18",26.28,-0.67,-2.49,6600,{"date":1297,"open":1064,"high":1064,"low":913,"close":913,"change":1298,"percent_change":843,"volume":1299,"transactions":9,"vwap":913},"2026-03-17",-0.01,13500,{"date":1301,"open":1085,"high":1302,"low":1303,"close":1304,"change":1040,"percent_change":334,"volume":1305,"transactions":9,"vwap":1304},"2026-03-16",27.030001,26.835,26.96,15300,{"date":1307,"open":1140,"high":1308,"low":1309,"close":1309,"change":326,"percent_change":1310,"volume":870,"transactions":9,"vwap":1309},"2026-03-13",27.101,26.56,-1.08,{"date":1312,"open":1304,"high":1071,"low":1118,"close":1087,"change":448,"percent_change":1313,"volume":780,"transactions":9,"vwap":1087},"2026-03-12",-1.47,{"date":1315,"open":1316,"high":1316,"low":1139,"close":1317,"change":306,"percent_change":256,"volume":1318,"transactions":9,"vwap":1317},"2026-03-11",27.35,27.25,13100,{"date":1320,"open":1321,"high":1322,"low":1321,"close":1323,"change":146,"percent_change":926,"volume":1324,"transactions":9,"vwap":1323},"2026-03-10",27.29,27.565,27.34,6100,{"date":1326,"open":1302,"high":903,"low":1095,"close":1057,"change":1327,"percent_change":1328,"volume":801,"transactions":9,"vwap":1057},"2026-03-09",0.23,0.84,{"date":1330,"open":905,"high":1079,"low":1331,"close":896,"change":1332,"percent_change":1333,"volume":1262,"transactions":9,"vwap":896},"2026-03-06",27.059999,-0.323,-1.17,{"date":1335,"open":855,"high":855,"low":1336,"close":1337,"change":1338,"percent_change":1339,"volume":1340,"transactions":9,"vwap":1337},"2026-03-05",27.349,27.623,-0.367,-1.31,10800,{"date":1342,"open":840,"high":1343,"low":1037,"close":990,"change":1344,"percent_change":960,"volume":1345,"transactions":9,"vwap":990},"2026-03-04",28.035,0.175,15800,{"date":1347,"open":1051,"high":1027,"low":1348,"close":1349,"change":1350,"percent_change":1351,"volume":1135,"transactions":9,"vwap":1349},"2026-03-03",27.17,27.815,-0.338,-1.2,{"date":1353,"open":860,"high":936,"low":860,"close":1006,"change":1354,"percent_change":1112,"volume":1355,"transactions":9,"vwap":1006},"2026-03-02",0.063,18400,{"date":1357,"open":1358,"high":1011,"low":1358,"close":1011,"change":1359,"percent_change":1360,"volume":1361,"transactions":9,"vwap":1011},"2026-02-27",27.69,0.09,0.32,24100,{"date":1363,"open":1013,"high":983,"low":1037,"close":853,"change":173,"percent_change":1107,"volume":1364,"transactions":9,"vwap":853},"2026-02-26",21400,{"date":1366,"open":861,"high":818,"low":1027,"close":1013,"change":1367,"percent_change":1368,"volume":1369,"transactions":9,"vwap":1013},"2026-02-25",0.16,0.57,41600,{"date":1371,"open":1051,"high":840,"low":1051,"close":840,"change":1274,"percent_change":1372,"volume":1373,"transactions":9,"vwap":840},"2026-02-24",1.24,16400,{"date":1375,"open":855,"high":825,"low":1376,"close":1057,"change":598,"percent_change":1377,"volume":1378,"transactions":9,"vwap":1057},"2026-02-23",27.465,-0.76,10200,{"date":1380,"open":1381,"high":887,"low":1078,"close":887,"change":1112,"percent_change":680,"volume":1382,"transactions":9,"vwap":887},"2026-02-20",27.42,16100,{"date":1384,"open":1385,"high":1385,"low":1386,"close":842,"change":714,"percent_change":265,"volume":1387,"transactions":9,"vwap":842},"2026-02-19",27.59,27.366,5500,{"date":1389,"open":842,"high":1044,"low":1390,"close":1385,"change":1391,"percent_change":1392,"volume":876,"transactions":9,"vwap":1385},"2026-02-18",27.455,0.177,0.65,{"date":1394,"open":1395,"high":1396,"low":1088,"close":1397,"change":1398,"percent_change":635,"volume":1399,"transactions":9,"vwap":1397},"2026-02-17",27.45,27.54,27.413,0.053,17000,{"date":1401,"open":894,"high":1402,"low":1348,"close":1403,"change":807,"percent_change":1404,"volume":1405,"transactions":9,"vwap":1403},"2026-02-13",27.55,27.36,0.48,11800,{"date":1407,"open":863,"high":863,"low":905,"close":905,"change":1408,"percent_change":1409,"volume":1410,"transactions":9,"vwap":905},"2026-02-12",-0.556,-2,29200,{"date":1412,"open":826,"high":912,"low":904,"close":1413,"change":1414,"percent_change":807,"volume":1415,"transactions":9,"vwap":1413},"2026-02-11",27.786,0.036,18300,{"date":1417,"open":1418,"high":1419,"low":925,"close":925,"change":1420,"percent_change":714,"volume":876,"transactions":9,"vwap":925},"2026-02-10",27.8,27.94,-0.02,{"date":1422,"open":1385,"high":1423,"low":1385,"close":832,"change":53,"percent_change":1126,"volume":1424,"transactions":9,"vwap":832},"2026-02-09",27.825,17800,{"date":1426,"open":905,"high":1358,"low":905,"close":831,"change":565,"percent_change":1427,"volume":1209,"transactions":9,"vwap":831},"2026-02-06",2.44,{"date":1429,"open":1071,"high":1430,"low":1431,"close":1138,"change":1432,"percent_change":1134,"volume":1433,"transactions":9,"vwap":1138},"2026-02-05",27.22,26.94,-0.26,37800,{"date":1435,"open":1436,"high":1079,"low":1348,"close":1437,"change":1438,"percent_change":856,"volume":844,"transactions":9,"vwap":1437},"2026-02-04",27.39,27.27,-0.036,{"date":1440,"open":1441,"high":1442,"low":1317,"close":1443,"change":1444,"percent_change":1445,"volume":1446,"transactions":9,"vwap":1443},"2026-02-03",27.435,27.47,27.306,-0.264,-0.96,7900,{"date":1448,"open":1449,"high":1450,"low":1449,"close":1451,"change":1452,"percent_change":1029,"volume":1453,"transactions":9,"vwap":1451},"2026-02-02",27.28,27.58,27.57,0.223,7200,{"date":1455,"open":1321,"high":1456,"low":1317,"close":1456,"change":1457,"percent_change":532,"volume":1458,"transactions":9,"vwap":1456},"2026-01-30",27.347,-0.123,4400,{"date":1460,"open":1450,"high":1450,"low":1461,"close":1442,"change":1462,"percent_change":326,"volume":1324,"transactions":9,"vwap":1442},"2026-01-29",27.21,-0.08,{"date":1464,"open":1322,"high":1465,"low":1395,"close":1402,"change":286,"percent_change":1101,"volume":1127,"transactions":9,"vwap":1402},"2026-01-28",27.581,{"date":1467,"open":842,"high":1451,"low":1376,"close":1396,"change":1111,"percent_change":1112,"volume":1468,"transactions":9,"vwap":1396},"2026-01-27",9600,{"date":1470,"open":1471,"high":841,"low":1078,"close":1472,"change":743,"percent_change":1473,"volume":1474,"transactions":9,"vwap":1472},"2026-01-26",27.41,27.48,1.07,6800,{"date":1476,"open":1331,"high":1317,"low":1331,"close":1064,"change":1477,"percent_change":1478,"volume":1479,"transactions":9,"vwap":1064},"2026-01-23",0.07,0.26,14600,{"date":1481,"open":1482,"high":1483,"low":1484,"close":1485,"change":1478,"percent_change":1486,"volume":1215,"transactions":9,"vwap":1485},"2026-01-22",27.13,27.183,27.042,27.12,0.97,{"date":1488,"open":1489,"high":1490,"low":1163,"close":1085,"change":1040,"percent_change":334,"volume":1399,"transactions":9,"vwap":1085},"2026-01-21",26.63,26.905,{"date":1492,"open":1493,"high":1150,"low":1494,"close":1494,"change":266,"percent_change":1495,"volume":1496,"transactions":9,"vwap":1494},"2026-01-20",26.735,26.46,-3.04,6300,{"date":1498,"open":1316,"high":1403,"low":1499,"close":1321,"change":1500,"percent_change":1477,"volume":1501,"transactions":9,"vwap":1321},"2026-01-16",27.265,0.02,3200,{"date":1503,"open":1504,"high":1441,"low":1317,"close":1437,"change":1111,"percent_change":1112,"volume":1505,"transactions":9,"vwap":1437},"2026-01-15",27.4,4800,{"date":1507,"open":1508,"high":1430,"low":1302,"close":1461,"change":1509,"percent_change":650,"volume":1424,"transactions":9,"vwap":1461},"2026-01-14",27.125,-0.12,{"date":1511,"open":1512,"high":1504,"low":1513,"close":1063,"change":1514,"percent_change":1515,"volume":1516,"transactions":9,"vwap":1063},"2026-01-13",27.37,27.2,-0.059,-0.22,12900,{"date":1518,"open":1430,"high":1436,"low":1430,"close":1519,"change":1520,"percent_change":1112,"volume":1521,"transactions":9,"vwap":1519},"2026-01-12",27.389,0.059,8600,{"date":1523,"open":1524,"high":1078,"low":1513,"close":1063,"change":864,"percent_change":1525,"volume":1526,"transactions":9,"vwap":1063},"2026-01-09",27.24,0.74,4900,{"date":1528,"open":1461,"high":1461,"low":1529,"close":1482,"change":1530,"percent_change":1531,"volume":1001,"transactions":9,"vwap":1482},"2026-01-08",27.1,0.11,0.41,{"date":1533,"open":1513,"high":1437,"low":1534,"close":1534,"change":1535,"percent_change":38,"volume":1536,"transactions":9,"vwap":1534},"2026-01-07",27.02,-0.128,12300,{"date":1538,"open":1331,"high":1086,"low":1302,"close":1539,"change":1540,"percent_change":1541,"volume":1542,"transactions":9,"vwap":1539},"2026-01-06",27.148,0.188,0.7,24300,{"date":1544,"open":1545,"high":1546,"low":1545,"close":1304,"change":1112,"percent_change":1029,"volume":1547,"transactions":9,"vwap":1304},"2026-01-05",26.811,27.017,4500,{"date":1549,"open":1550,"high":1157,"low":1551,"close":1157,"change":843,"percent_change":752,"volume":1127,"transactions":9,"vwap":1157},"2026-01-02",26.72,26.62,{"date":1553,"open":1554,"high":1555,"low":1150,"close":1150,"change":295,"percent_change":1556,"volume":772,"transactions":9,"vwap":1150},"2025-12-31",26.99,27,-1.03,{"date":1558,"open":1559,"high":1560,"low":1559,"close":1331,"change":1561,"percent_change":1562,"volume":876,"transactions":9,"vwap":1331},"2025-12-30",27.049999,27.15,-0.074,-0.27,{"date":1564,"open":1064,"high":1064,"low":1565,"close":1566,"change":1567,"percent_change":497,"volume":1547,"transactions":9,"vwap":1566},"2025-12-29",27.045,27.134,-0.049,{"date":1569,"open":1461,"high":1430,"low":1570,"close":1483,"change":1571,"percent_change":1572,"volume":1573,"transactions":9,"vwap":1483},"2025-12-26",27.16,-0.037,-0.14,4300,{"date":1575,"open":1576,"high":1430,"low":1576,"close":1430,"change":1367,"percent_change":136,"volume":1458,"transactions":9,"vwap":1430},"2025-12-24",27.080999,{"date":1578,"open":1579,"high":1139,"low":1579,"close":1331,"change":53,"percent_change":1186,"volume":1446,"transactions":9,"vwap":1331},"2025-12-23",26.91,{"date":1581,"open":1582,"high":1304,"low":1582,"close":1304,"change":743,"percent_change":1583,"volume":1584,"transactions":9,"vwap":1304},"2025-12-22",26.791,1.09,8100,{"date":1586,"open":1587,"high":1588,"low":1587,"close":1589,"change":550,"percent_change":1023,"volume":1590,"transactions":9,"vwap":1589},"2025-12-19",26.49,26.738,26.67,5200,{"date":1592,"open":1164,"high":1155,"low":1593,"close":1594,"change":807,"percent_change":1595,"volume":1596,"transactions":9,"vwap":1594},"2025-12-18",26.42,26.43,0.49,25600,{"date":1598,"open":1599,"high":1164,"low":1600,"close":1285,"change":1601,"percent_change":1602,"volume":1603,"transactions":9,"vwap":1285},"2025-12-17",26.54,26.29,-0.271,-1.02,19800,{"date":1605,"open":1606,"high":1551,"low":1607,"close":1608,"change":1609,"percent_change":946,"volume":1610,"transactions":9,"vwap":1608},"2025-12-16",26.53,26.265,26.571,-0.109,14400,{"date":1612,"open":1613,"high":1613,"low":1163,"close":1614,"change":843,"percent_change":752,"volume":1615,"transactions":9,"vwap":1614},"2025-12-15",26.73,26.68,18600,{"date":1617,"open":1618,"high":1618,"low":1489,"close":1550,"change":1572,"percent_change":1619,"volume":1620,"transactions":9,"vwap":1550},"2025-12-12",26.92,-0.52,127500,{"date":1622,"open":1623,"high":1140,"low":1623,"close":1085,"change":807,"percent_change":1595,"volume":1624,"transactions":9,"vwap":1085},"2025-12-11",26.623,13800,{"date":1626,"open":1606,"high":1627,"low":1628,"close":1613,"change":977,"percent_change":1066,"volume":1629,"transactions":9,"vwap":1613},"2025-12-10",26.77,26.485,57300,{"date":1631,"open":1614,"high":1132,"low":1164,"close":1632,"change":1633,"percent_change":1634,"volume":1147,"transactions":9,"vwap":1632},"2025-12-09",26.576,-0.094,-0.35,{"date":1636,"open":1614,"high":1637,"low":1163,"close":1589,"change":856,"percent_change":1638,"volume":1639,"transactions":9,"vwap":1589},"2025-12-08",26.685,-0.49,6400,{"date":1641,"open":1087,"high":913,"low":1642,"close":1116,"change":1643,"percent_change":173,"volume":1644,"transactions":9,"vwap":1116},"2025-12-05",26.75,-0.009,33100,{"date":1646,"open":1106,"high":1106,"low":1132,"close":1647,"change":1648,"percent_change":146,"volume":1649,"transactions":9,"vwap":1647},"2025-12-04",26.809,-0.051,13400,{"date":1651,"open":1095,"high":1105,"low":1652,"close":1085,"change":1653,"percent_change":635,"volume":1654,"transactions":9,"vwap":1085},"2025-12-03",26.751,0.05,10700,{"date":1656,"open":1085,"high":1579,"low":1157,"close":1095,"change":1657,"percent_change":1151,"volume":793,"transactions":9,"vwap":1095},"2025-12-02",0.021,{"date":1659,"open":913,"high":1660,"low":1661,"close":1661,"change":1662,"percent_change":1268,"volume":1446,"transactions":9,"vwap":1661},"2025-12-01",26.97,26.789,-0.196,{"date":1664,"open":1118,"high":1071,"low":1116,"close":1665,"change":786,"percent_change":864,"volume":1496,"transactions":9,"vwap":1665},"2025-11-28",26.985,{"date":1667,"open":1118,"high":1555,"low":1093,"close":1140,"change":1668,"percent_change":1669,"volume":1670,"transactions":9,"vwap":1140},"2025-11-26",0.205,0.77,10900,{"date":1672,"open":1673,"high":1110,"low":1673,"close":1674,"change":1675,"percent_change":1676,"volume":1677,"transactions":9,"vwap":1674},"2025-11-25",26.215,26.725,0.366,1.39,56200,{"date":1679,"open":1680,"high":1681,"low":1680,"close":1681,"change":1682,"percent_change":1683,"volume":1684,"transactions":9,"vwap":1681},"2025-11-24",26.118,26.359,0.449,1.73,10300,{"date":1686,"open":1687,"high":1688,"low":1689,"close":1690,"change":1691,"percent_change":1692,"volume":1693,"transactions":9,"vwap":1690},"2025-11-21",25.65,26.059999,25.63,25.91,0.383,1.5,46100,{"date":1695,"open":1309,"high":1696,"low":1697,"close":1697,"change":1698,"percent_change":1699,"volume":1639,"transactions":9,"vwap":1697},"2025-11-20",26.587,25.527,-0.548,-2.1,{"date":1701,"open":1702,"high":1600,"low":1690,"close":1703,"change":1704,"percent_change":1500,"volume":1705,"transactions":9,"vwap":1703},"2025-11-19",26.22,26.075001,0.004,9400,{"date":1707,"open":1708,"high":1191,"low":1709,"close":1710,"change":1711,"percent_change":345,"volume":1649,"transactions":9,"vwap":1710},"2025-11-18",26.030001,25.856,26.070999,-0.142,{"date":1713,"open":1714,"high":1715,"low":1716,"close":1717,"change":1718,"percent_change":1719,"volume":1720,"transactions":9,"vwap":1717},"2025-11-17",26.525,26.612,26.096001,26.213,-0.294,-1.11,8400,{"date":1722,"open":1600,"high":1723,"low":1600,"close":1724,"change":1725,"percent_change":606,"volume":1726,"transactions":9,"vwap":1724},"2025-11-14",26.66,26.507,0.047,22500,{"date":1728,"open":1087,"high":1729,"low":1494,"close":1494,"change":1730,"percent_change":1731,"volume":1194,"transactions":9,"vwap":1494},"2025-11-13",26.89,-0.507,-1.88,{"date":1733,"open":1534,"high":1088,"low":1431,"close":1734,"change":1735,"percent_change":391,"volume":1624,"transactions":9,"vwap":1734},"2025-11-12",26.967,-0.043,{"date":1737,"open":1642,"high":1534,"low":1642,"close":1138,"change":1738,"percent_change":1739,"volume":1740,"transactions":9,"vwap":1138},"2025-11-11",0.242,0.9,36600,{"date":1742,"open":1163,"high":1627,"low":1309,"close":1743,"change":1744,"percent_change":1745,"volume":1746,"transactions":9,"vwap":1743},"2025-11-10",26.768,0.501,1.91,3000,{"date":1748,"open":1749,"high":1189,"low":1750,"close":1751,"change":1752,"percent_change":1531,"volume":1753,"transactions":9,"vwap":1751},"2025-11-07",25.945,25.88,26.267,0.107,15200,{"date":1755,"open":1756,"high":1756,"low":1757,"close":1758,"change":1759,"percent_change":1760,"volume":1649,"transactions":9,"vwap":1758},"2025-11-06",26.375,26.09,26.16,-0.307,-1.16,{"date":1762,"open":1763,"high":1764,"low":1763,"close":1765,"change":1766,"percent_change":1151,"volume":939,"transactions":9,"vwap":1765},"2025-11-05",26.38,26.635,26.467,0.022,{"date":1768,"open":1600,"high":1164,"low":1600,"close":1769,"change":1770,"percent_change":926,"volume":876,"transactions":9,"vwap":1769},"2025-11-04",26.445,-0.185,{"date":1772,"open":1163,"high":1589,"low":1587,"close":1489,"change":1572,"percent_change":1619,"volume":1584,"transactions":9,"vwap":1489},"2025-11-03",{"date":1774,"open":1613,"high":1087,"low":1164,"close":1627,"change":1775,"percent_change":1776,"volume":1405,"transactions":9,"vwap":1627},"2025-10-31",0.113,0.42,{"date":1778,"open":1087,"high":1729,"low":1779,"close":1779,"change":1780,"percent_change":96,"volume":1781,"transactions":9,"vwap":1779},"2025-10-30",26.657,-0.199,11500,{"date":1783,"open":1145,"high":1145,"low":1157,"close":1784,"change":1785,"percent_change":1786,"volume":1787,"transactions":9,"vwap":1784},"2025-10-29",26.856,-0.329,-1.21,12500,{"date":1789,"open":896,"high":896,"low":1070,"close":1790,"change":1235,"percent_change":697,"volume":1791,"transactions":9,"vwap":1790},"2025-10-28",27.185,11100,{"date":1793,"open":1331,"high":1794,"low":1331,"close":1794,"change":1795,"percent_change":1275,"volume":1075,"transactions":9,"vwap":1794},"2025-10-27",27.213,0.356,{"date":1797,"open":1798,"high":1140,"low":1099,"close":1799,"change":1800,"percent_change":1669,"volume":1801,"transactions":9,"vwap":1799},"2025-10-24",26.919,26.857,0.206,9000,{"date":1803,"open":1599,"high":1804,"low":1599,"close":1805,"change":1806,"percent_change":1126,"volume":1807,"transactions":9,"vwap":1805},"2025-10-23",26.739,26.651,0.096,3900,{"date":1809,"open":1589,"high":1589,"low":1810,"close":1811,"change":1812,"percent_change":1813,"volume":1753,"transactions":9,"vwap":1811},"2025-10-22",26.45,26.555,-0.157,-0.59,{"date":1815,"open":1489,"high":1157,"low":1489,"close":1816,"change":1817,"percent_change":1367,"volume":1521,"transactions":9,"vwap":1816},"2025-10-21",26.712,0.042,{"date":1819,"open":1155,"high":1550,"low":1551,"close":1589,"change":1820,"percent_change":1821,"volume":1822,"transactions":9,"vwap":1589},"2025-10-20",0.385,1.46,7400,{"date":1824,"open":1258,"high":1825,"low":1826,"close":1827,"change":1828,"percent_change":1829,"volume":1113,"transactions":9,"vwap":1827},"2025-10-17",26.34,25.986,26.285,0.305,1.17,{"date":1831,"open":1174,"high":1825,"low":1832,"close":1833,"change":1834,"percent_change":1835,"volume":1836,"transactions":9,"vwap":1833},"2025-10-16",25.895,25.98,-0.31,-1.18,21500,{"date":1838,"open":1839,"high":1589,"low":1600,"close":1600,"change":1840,"percent_change":497,"volume":1075,"transactions":9,"vwap":1600},"2025-10-15",26.539,-0.048,{"date":1842,"open":1182,"high":1843,"low":1844,"close":1844,"change":1845,"percent_change":1846,"volume":1847,"transactions":9,"vwap":1844},"2025-10-14",26.52,26.338,-0.052,-0.2,4200,{"date":1849,"open":1600,"high":1850,"low":1851,"close":1852,"change":1853,"percent_change":1854,"volume":793,"transactions":9,"vwap":1852},"2025-10-13",26.41,26.275,26.39,0.466,1.8,{"date":1856,"open":1857,"high":1857,"low":1858,"close":1858,"change":1859,"percent_change":1860,"volume":972,"transactions":9,"vwap":1858},"2025-10-10",26.88,25.924,-0.832,-3.11,{"date":1862,"open":1106,"high":1105,"low":1863,"close":1864,"change":1865,"percent_change":1866,"volume":1119,"transactions":9,"vwap":1864},"2025-10-09",26.71,26.756,-0.194,-0.72,{"date":1868,"open":1118,"high":913,"low":1093,"close":913,"change":1869,"percent_change":1328,"volume":1870,"transactions":9,"vwap":913},"2025-10-08",0.225,31100,{"date":1872,"open":1550,"high":1642,"low":1589,"close":1674,"change":496,"percent_change":598,"volume":1102,"transactions":9,"vwap":1674},"2025-10-07",{"date":1874,"open":1157,"high":1093,"low":1875,"close":1150,"change":1653,"percent_change":635,"volume":1876,"transactions":9,"vwap":1150},"2025-10-06",26.701,26400,{"date":1878,"open":1105,"high":1579,"low":1613,"close":1613,"change":1879,"percent_change":523,"volume":1446,"transactions":9,"vwap":1613},"2025-10-03",0.039,{"date":1881,"open":1882,"high":1883,"low":1551,"close":1884,"change":1885,"percent_change":1509,"volume":821,"transactions":9,"vwap":1884},"2025-10-02",26.7,26.719,26.691,-0.033,{"date":1887,"open":1164,"high":1110,"low":1888,"close":1889,"change":1520,"percent_change":1112,"volume":1590,"transactions":9,"vwap":1889},"2025-10-01",26.544,26.724,{"date":1891,"open":1892,"high":1882,"low":1892,"close":1893,"change":469,"percent_change":1894,"volume":1895,"transactions":9,"vwap":1893},"2025-09-30",26.47,26.665,0.81,17600,{"date":1897,"open":1898,"high":1843,"low":1169,"close":1810,"change":1899,"percent_change":771,"volume":1024,"transactions":9,"vwap":1810},"2025-09-29",26.48,0.079,{"date":1901,"open":1902,"high":1903,"low":1902,"close":1903,"change":1904,"percent_change":1905,"volume":1584,"transactions":9,"vwap":1903},"2025-09-26",26.17,26.371,0.282,1.08,{"date":1907,"open":1908,"high":1908,"low":1168,"close":1909,"change":1910,"percent_change":1268,"volume":1911,"transactions":9,"vwap":1909},"2025-09-25",26.177,26.089001,-0.192,14700,{"date":1913,"open":1914,"high":1593,"low":1915,"close":1916,"change":1917,"percent_change":307,"volume":772,"transactions":9,"vwap":1916},"2025-09-24",26.309,26.233,26.281,-0.079,{"date":1919,"open":1593,"high":1593,"low":1189,"close":1920,"change":1462,"percent_change":307,"volume":952,"transactions":9,"vwap":1920},"2025-09-23",26.36,{"date":1922,"open":1923,"high":1494,"low":1924,"close":1182,"change":1925,"percent_change":73,"volume":1847,"transactions":9,"vwap":1182},"2025-09-22",26.254,26.23,0.088,{"date":1927,"open":1189,"high":1928,"low":1929,"close":1928,"change":1806,"percent_change":1186,"volume":1930,"transactions":9,"vwap":1928},"2025-09-19",26.352,26.241,3600,{"date":1932,"open":1763,"high":1169,"low":1924,"close":1933,"change":1934,"percent_change":589,"volume":1453,"transactions":9,"vwap":1933},"2025-09-18",26.256,0.116,{"date":1936,"open":1284,"high":1924,"low":1937,"close":1284,"change":23,"percent_change":1530,"volume":1938,"transactions":9,"vwap":1284},"2025-09-17",25.95,19200,{"date":1940,"open":1758,"high":1758,"low":1176,"close":1176,"change":1941,"percent_change":1432,"volume":1295,"transactions":9,"vwap":1176},"2025-09-16",-0.068,{"date":1943,"open":1944,"high":1944,"low":1945,"close":1946,"change":1947,"percent_change":697,"volume":844,"transactions":9,"vwap":1946},"2025-09-15",26.25,26.149,26.178,-0.026,{"date":1949,"open":1950,"high":1189,"low":1951,"close":1952,"change":597,"percent_change":1953,"volume":1954,"transactions":9,"vwap":1952},"2025-09-12",26.225,26.18,26.204,-0.24,5100,{"date":1956,"open":1957,"high":1958,"low":1957,"close":1959,"change":1960,"percent_change":1961,"volume":1962,"transactions":9,"vwap":1959},"2025-09-11",26.086,26.319,26.266,0.386,1.49,15900,{"date":1964,"open":1965,"high":1965,"low":1966,"close":1750,"change":1967,"percent_change":598,"volume":821,"transactions":9,"vwap":1750},"2025-09-10",26,25.825,-0.054,{"date":1969,"open":1970,"high":1971,"low":1972,"close":1971,"change":1973,"percent_change":890,"volume":1453,"transactions":9,"vwap":1971},"2025-09-09",25.83,25.934,25.726,0.159,{"date":1975,"open":1213,"high":1976,"low":1204,"close":1976,"change":1977,"percent_change":930,"volume":1008,"transactions":9,"vwap":1976},"2025-09-08",25.775,0.045,{"date":1979,"open":1937,"high":1937,"low":1980,"close":1214,"change":1981,"percent_change":1982,"volume":844,"transactions":9,"vwap":1214},"2025-09-05",25.57,-0.089,-0.34,{"date":1984,"open":1985,"high":1259,"low":1985,"close":1986,"change":1987,"percent_change":1988,"volume":828,"transactions":9,"vwap":1986},"2025-09-04",25.67,25.819,0.244,0.95,{"date":1990,"open":1227,"high":1991,"low":1251,"close":1991,"change":1992,"percent_change":565,"volume":1649,"transactions":9,"vwap":1991},"2025-09-03",25.575,0.168,{"date":1994,"open":1995,"high":1251,"low":1240,"close":1996,"change":1997,"percent_change":1445,"volume":1801,"transactions":9,"vwap":1996},"2025-09-02",25.36,25.407,-0.245,{"date":1999,"open":2000,"high":2001,"low":2002,"close":2003,"change":2004,"percent_change":158,"volume":1209,"transactions":9,"vwap":2003},"2025-08-29",25.72,25.75,25.56,25.652,-0.107,{"date":2006,"open":1248,"high":2007,"low":2008,"close":2009,"change":2010,"percent_change":523,"volume":2011,"transactions":9,"vwap":2009},"2025-08-28",25.78,25.62,25.759,0.038,57500,{"date":2013,"open":1267,"high":1265,"low":2014,"close":2015,"change":2016,"percent_change":1040,"volume":1458,"transactions":9,"vwap":2015},"2025-08-27",25.66,25.721,0.102,{"date":2018,"open":2019,"high":2020,"low":1218,"close":2020,"change":985,"percent_change":1112,"volume":993,"transactions":9,"vwap":2020},"2025-08-26",25.55,25.619,{"date":2022,"open":1219,"high":2000,"low":2023,"close":2024,"change":2025,"percent_change":2026,"volume":1262,"transactions":9,"vwap":2024},"2025-08-25",25.54,25.563,-0.202,-0.78,{"date":2028,"open":2002,"high":2029,"low":2002,"close":2030,"change":2031,"percent_change":2032,"volume":920,"transactions":9,"vwap":2030},"2025-08-22",25.84,25.765,0.375,1.48,{"date":2034,"open":2035,"high":1227,"low":2036,"close":2037,"change":245,"percent_change":1293,"volume":2038,"transactions":9,"vwap":2037},"2025-08-21",25.47,25.318,25.39,6700,{"date":2040,"open":1212,"high":2041,"low":2042,"close":2002,"change":1185,"percent_change":1208,"volume":1171,"transactions":9,"vwap":2002},"2025-08-20",25.61,25.37,{"date":2044,"open":1248,"high":1248,"low":1212,"close":2045,"change":2046,"percent_change":1982,"volume":2047,"transactions":9,"vwap":2045},"2025-08-19",25.463,-0.087,2800,{"date":2049,"open":1689,"high":1689,"low":2050,"close":2019,"change":2051,"percent_change":391,"volume":2052,"transactions":9,"vwap":2019},"2025-08-18",25.52,-0.041,3800,{"date":2054,"open":1248,"high":1267,"low":1199,"close":2055,"change":2056,"percent_change":1107,"volume":2057,"transactions":9,"vwap":2055},"2025-08-15",25.591,-0.029,10100,{"date":2059,"open":1248,"high":1985,"low":2002,"close":2008,"change":2060,"percent_change":697,"volume":2057,"transactions":9,"vwap":2008},"2025-08-14",-0.025,{"date":2062,"open":1980,"high":2014,"low":1980,"close":2063,"change":2064,"percent_change":1669,"volume":1458,"transactions":9,"vwap":2063},"2025-08-13",25.645,0.195,{"date":2066,"open":2067,"high":2068,"low":2067,"close":2068,"change":2069,"percent_change":2070,"volume":1324,"transactions":9,"vwap":2068},"2025-08-12",25.32,25.45,0.301,1.2,{"date":2072,"open":2073,"high":2074,"low":2075,"close":2075,"change":2076,"percent_change":459,"volume":821,"transactions":9,"vwap":2075},"2025-08-11",25.26,25.29,25.149,-0.081,{"date":2078,"open":2079,"high":2073,"low":2080,"close":2079,"change":2081,"percent_change":2082,"volume":1526,"transactions":9,"vwap":2079},"2025-08-08",25.23,25.19,0.283,1.13,{"date":2084,"open":2085,"high":2085,"low":2086,"close":2087,"change":2088,"percent_change":946,"volume":2089,"transactions":9,"vwap":2087},"2025-08-07",25.14,24.86,24.947,-0.102,3400,{"date":2091,"open":2086,"high":2092,"low":2086,"close":2093,"change":2094,"percent_change":2095,"volume":2096,"transactions":9,"vwap":2093},"2025-08-06",25.080999,25.049,0.237,0.96,3700,{"date":2098,"open":2099,"high":2099,"low":2100,"close":2101,"change":447,"percent_change":1638,"volume":2102,"transactions":9,"vwap":2101},"2025-08-05",24.93,24.78,24.812,3100,{"date":2104,"open":2105,"high":2106,"low":2105,"close":2107,"change":2108,"percent_change":2109,"volume":780,"transactions":9,"vwap":2107},"2025-08-04",24.663,24.94,24.934,0.492,2.01,{"date":2111,"open":2112,"high":2113,"low":2114,"close":2115,"change":2116,"percent_change":2117,"volume":1930,"transactions":9,"vwap":2115},"2025-08-01",24.5,24.599,24.41,24.442,-0.348,-1.4,{"date":2119,"open":2120,"high":2121,"low":2122,"close":2122,"change":1846,"percent_change":2123,"volume":764,"transactions":9,"vwap":2122},"2025-07-31",25.13,25.15,24.79,-0.8,{"date":2125,"open":2120,"high":2126,"low":2086,"close":2127,"change":856,"percent_change":1619,"volume":836,"transactions":9,"vwap":2127},"2025-07-30",25.16,24.99,{"date":2129,"open":2130,"high":2130,"low":2131,"close":2132,"change":2060,"percent_change":697,"volume":1807,"transactions":9,"vwap":2132},"2025-07-29",25.28,25.059999,25.12,{"date":2134,"open":2135,"high":2135,"low":2136,"close":2137,"change":2138,"percent_change":926,"volume":1847,"transactions":9,"vwap":2137},"2025-07-28",25.3,25.09,25.145,-0.175,{"date":2140,"open":1240,"high":1995,"low":2141,"close":2067,"change":2142,"percent_change":1126,"volume":1295,"transactions":9,"vwap":2067},"2025-07-25",25.205,0.091,{"date":2144,"open":2145,"high":2074,"low":2146,"close":2147,"change":2148,"percent_change":743,"volume":844,"transactions":9,"vwap":2147},"2025-07-24",25.27,25.22,25.229,0.073,{"date":2150,"open":2151,"high":2152,"low":2151,"close":2153,"change":1081,"percent_change":1066,"volume":2038,"transactions":9,"vwap":2153},"2025-07-23",25.018999,25.18,25.156,{"date":2155,"open":1242,"high":2156,"low":1242,"close":2156,"change":1007,"percent_change":1595,"volume":1505,"transactions":9,"vwap":2156},"2025-07-22",25.01,{"date":2158,"open":2159,"high":1226,"low":2160,"close":2160,"change":2161,"percent_change":1298,"volume":2162,"transactions":9,"vwap":2160},"2025-07-21",25.040001,24.887,-0.003,35600,{"date":2164,"open":1232,"high":1232,"low":2165,"close":2166,"change":1420,"percent_change":1462,"volume":2167,"transactions":9,"vwap":2166},"2025-07-18",24.82,24.89,7300,{"date":2169,"open":2086,"high":2170,"low":2171,"close":2172,"change":635,"percent_change":1669,"volume":1236,"transactions":9,"vwap":2172},"2025-07-17",24.98,24.83,24.91,{"date":2174,"open":26,"high":2175,"low":2176,"close":2175,"change":807,"percent_change":792,"volume":787,"transactions":9,"vwap":2175},"2025-07-16",24.72,24.42,{"date":2178,"open":1242,"high":1242,"low":2179,"close":2179,"change":1073,"percent_change":2180,"volume":2057,"transactions":9,"vwap":2179},"2025-07-15",24.59,-0.66,{"date":2182,"open":2183,"high":2184,"low":2183,"close":2185,"change":2186,"percent_change":1478,"volume":2187,"transactions":9,"vwap":2185},"2025-07-14",24.67,24.81,24.754,0.064,10000,{"date":2189,"open":2175,"high":2190,"low":2191,"close":2192,"change":752,"percent_change":1074,"volume":1468,"transactions":9,"vwap":2192},"2025-07-11",24.74,24.665,24.69,{"date":2194,"open":2195,"high":2196,"low":2195,"close":2197,"change":1101,"percent_change":1367,"volume":2198,"transactions":9,"vwap":2197},"2025-07-10",24.73,24.88,24.84,10600,{"date":2200,"open":1242,"high":2184,"low":2192,"close":1242,"change":813,"percent_change":1368,"volume":1127,"transactions":9,"vwap":1242},"2025-07-09",{"date":2202,"open":2192,"high":2122,"low":26,"close":2203,"change":2046,"percent_change":1634,"volume":2204,"transactions":9,"vwap":2203},"2025-07-08",24.66,88200,{"date":2206,"open":2207,"high":2208,"low":2203,"close":2209,"change":2210,"percent_change":2211,"volume":2212,"transactions":9,"vwap":2209},"2025-07-07",24.859,24.877,24.747,-0.191,-0.77,5800,{"date":2214,"open":2215,"high":2216,"low":2217,"close":2216,"change":2218,"percent_change":2219,"volume":2220,"transactions":9,"vwap":2216},"2025-07-03",24.913,24.938,24.87,0.313,1.27,1300,{"date":2222,"open":2223,"high":2203,"low":2224,"close":2225,"change":1509,"percent_change":2226,"volume":1119,"transactions":9,"vwap":2225},"2025-07-02",24.557,24.55,24.625,-0.48,{"date":2228,"open":2190,"high":2100,"low":2229,"close":2230,"change":1766,"percent_change":1359,"volume":2231,"transactions":9,"vwap":2230},"2025-07-01",24.7,24.745,16600,{"date":2233,"open":2223,"high":2234,"low":2235,"close":2236,"change":2237,"percent_change":2238,"volume":1361,"transactions":9,"vwap":2236},"2025-06-30",24.749,24.52,24.723,0.269,1.1,{"date":2240,"open":2241,"high":2242,"low":2243,"close":2244,"change":2245,"percent_change":2246,"volume":2247,"transactions":9,"vwap":2244},"2025-06-27",24.45,24.48,24.27,24.454,0.126,0.52,5600,{"date":2249,"open":2250,"high":2251,"low":2250,"close":2251,"change":2252,"percent_change":1739,"volume":821,"transactions":9,"vwap":2251},"2025-06-26",24.195,24.328,0.218,{"date":2254,"open":2255,"high":2255,"low":2256,"close":2256,"change":2257,"percent_change":2258,"volume":2259,"transactions":9,"vwap":2256},"2025-06-25",24.17,24.11,-0.135,-0.56,21100,{"date":2261,"open":2262,"high":2263,"low":2264,"close":2265,"change":2266,"percent_change":2070,"volume":2267,"transactions":9,"vwap":2265},"2025-06-24",24.14,24.28,24.12,24.245,0.288,49400,{"date":2269,"open":2270,"high":2271,"low":2270,"close":2272,"change":2273,"percent_change":1692,"volume":1245,"transactions":9,"vwap":2272},"2025-06-23",23.58,23.96,23.957,0.355,{"date":2275,"open":2276,"high":2277,"low":2278,"close":2279,"change":1142,"percent_change":1562,"volume":2280,"transactions":9,"vwap":2279},"2025-06-20",23.735,23.8,23.56,23.602,7700,{"date":2282,"open":2283,"high":2284,"low":2285,"close":2286,"change":2287,"percent_change":752,"volume":1516,"transactions":9,"vwap":2286},"2025-06-18",23.72,23.79,23.61,23.665,-0.035,{"date":2289,"open":2290,"high":2291,"low":2292,"close":2293,"change":1432,"percent_change":938,"volume":966,"transactions":9,"vwap":2293},"2025-06-17",23.86,23.88,23.67,23.7,{"date":2295,"open":2296,"high":2296,"low":2297,"close":2271,"change":2298,"percent_change":204,"volume":1222,"transactions":9,"vwap":2271},"2025-06-16",24.040001,23.91,0.286,{"date":2300,"open":2301,"high":2301,"low":2302,"close":2303,"change":2304,"percent_change":2305,"volume":2306,"transactions":9,"vwap":2303},"2025-06-13",23.98,23.65,23.674,-0.396,-1.65,12000,{"date":2308,"open":2309,"high":2310,"low":2309,"close":2311,"change":2312,"percent_change":107,"volume":1119,"transactions":9,"vwap":2311},"2025-06-12",23.84,24.13,24.07,0.213,{"date":2314,"open":2315,"high":2316,"low":2277,"close":2317,"change":2318,"percent_change":307,"volume":2319,"transactions":9,"vwap":2317},"2025-06-11",24.0079994,24.030001,23.857,-0.072,37200,{"date":2321,"open":2322,"high":2271,"low":2309,"close":2323,"change":2324,"percent_change":168,"volume":2325,"transactions":9,"vwap":2323},"2025-06-10",23.909,23.929,0.029,22700,{"date":2327,"open":2328,"high":2329,"low":2309,"close":2330,"change":2331,"percent_change":38,"volume":2332,"transactions":9,"vwap":2330},"2025-06-09",23.94,23.99,23.9,-0.114,56100,{"date":2334,"open":2311,"high":2335,"low":2336,"close":2337,"change":771,"percent_change":2219,"volume":1299,"transactions":9,"vwap":2337},"2025-06-06",24.09,23.892,24.014,{"date":2339,"open":2340,"high":2296,"low":2341,"close":2341,"change":2342,"percent_change":2343,"volume":2344,"transactions":9,"vwap":2341},"2025-06-05",23.82,23.714,-0.151,-0.63,171900,{"date":2346,"open":2297,"high":2328,"low":2309,"close":2347,"change":2348,"percent_change":714,"volume":2349,"transactions":9,"vwap":2347},"2025-06-04",23.865,-0.016,28300,{"date":2351,"open":2352,"high":2297,"low":2352,"close":2353,"change":2354,"percent_change":1894,"volume":2355,"transactions":9,"vwap":2353},"2025-06-03",23.63,23.881,0.191,71500,{"date":2357,"open":2358,"high":2359,"low":2360,"close":2359,"change":2056,"percent_change":1509,"volume":2361,"transactions":9,"vwap":2359},"2025-06-02",23.51,23.69,23.451,27400,{"date":2363,"open":2364,"high":2365,"low":2366,"close":2367,"change":550,"percent_change":2368,"volume":2369,"transactions":9,"vwap":2367},"2025-05-30",23.53,23.74,23.46,23.719,1.02,269600,{"date":2371,"open":2372,"high":2358,"low":2373,"close":2374,"change":2375,"percent_change":931,"volume":2376,"transactions":9,"vwap":2374},"2025-05-29",23.42,23.39,23.479,0.139,101000,{"date":2378,"open":2379,"high":2380,"low":2381,"close":2381,"change":146,"percent_change":2382,"volume":2383,"transactions":9,"vwap":2381},"2025-05-28",23.44,23.499,23.34,-0.81,241900,{"date":2385,"open":2386,"high":2364,"low":2386,"close":2364,"change":2387,"percent_change":2388,"volume":1954,"transactions":9,"vwap":2364},"2025-05-27",23.37,0.397,1.72,{"date":2390,"open":2391,"high":2392,"low":2393,"close":2393,"change":458,"percent_change":158,"volume":1152,"transactions":9,"vwap":2393},"2025-05-23",23.16,23.24,23.133,{"date":2395,"open":2396,"high":2397,"low":2398,"close":2398,"change":2399,"percent_change":158,"volume":787,"transactions":9,"vwap":2398},"2025-05-22",23.27,23.35,23.231,-0.099,{"date":2401,"open":2402,"high":2402,"low":2403,"close":2404,"change":2405,"percent_change":1602,"volume":2089,"transactions":9,"vwap":2404},"2025-05-21",23.465,23.26,23.33,-0.241,{"date":2407,"open":2408,"high":2409,"low":2410,"close":2411,"change":2412,"percent_change":146,"volume":2413,"transactions":9,"vwap":2411},"2025-05-20",23.59,23.6,23.54,23.571,-0.046,81900,{"date":2415,"open":2364,"high":2416,"low":2417,"close":2418,"change":2419,"percent_change":951,"volume":1822,"transactions":9,"vwap":2418},"2025-05-19",23.66,23.501,23.617,0.082,{"date":2421,"open":2386,"high":2422,"low":2386,"close":2423,"change":2424,"percent_change":2425,"volume":2280,"transactions":9,"vwap":2423},"2025-05-16",23.57,23.535,0.184,0.79,{"date":2427,"open":2428,"high":2386,"low":2428,"close":2429,"change":2430,"percent_change":2082,"volume":2431,"transactions":9,"vwap":2429},"2025-05-15",23.311,23.351,0.261,2200,{"date":2433,"open":2434,"high":2434,"low":2435,"close":2436,"change":965,"percent_change":1846,"volume":801,"transactions":9,"vwap":2436},"2025-05-14",23.2,23.049999,23.09,{"date":2438,"open":2439,"high":2403,"low":2439,"close":2440,"change":2441,"percent_change":23,"volume":2442,"transactions":9,"vwap":2440},"2025-05-13",23.12,23.137,0.007,1700,{"date":2444,"open":2445,"high":2391,"low":2445,"close":2446,"change":2447,"percent_change":1676,"volume":1340,"transactions":9,"vwap":2446},"2025-05-12",22.92,23.13,0.317,{"date":2449,"open":2450,"high":2450,"low":2451,"close":2452,"change":1609,"percent_change":2226,"volume":2453,"transactions":9,"vwap":2452},"2025-05-09",22.9,22.8,22.813,7600,{"date":2455,"open":2456,"high":2457,"low":2458,"close":2459,"change":2460,"percent_change":173,"volume":1684,"transactions":9,"vwap":2459},"2025-05-08",22.88,23.1,22.844,22.922,-0.008,{"date":2462,"open":2463,"high":2464,"low":2463,"close":2465,"change":1530,"percent_change":1404,"volume":1075,"transactions":9,"vwap":2465},"2025-05-07",22.71,22.97,22.93,{"date":2467,"open":2468,"high":2469,"low":2468,"close":2470,"change":2471,"percent_change":1432,"volume":764,"transactions":9,"vwap":2470},"2025-05-06",22.76,22.89,22.82,-0.06,{"date":2473,"open":2474,"high":2464,"low":2474,"close":2456,"change":2475,"percent_change":265,"volume":2089,"transactions":9,"vwap":2456},"2025-05-05",22.81,-0.057,{"date":2477,"open":2478,"high":2479,"low":2478,"close":2480,"change":2481,"percent_change":2482,"volume":1954,"transactions":9,"vwap":2480},"2025-05-02",22.87,22.98,22.937,0.178,0.78,{"date":2484,"open":2485,"high":2486,"low":2487,"close":2488,"change":786,"percent_change":550,"volume":2167,"transactions":9,"vwap":2488},"2025-05-01",22.7,22.85,22.69,22.759,{"date":2490,"open":179,"high":2491,"low":179,"close":2491,"change":2492,"percent_change":1368,"volume":2493,"transactions":9,"vwap":2491},"2025-04-30",22.704,0.129,21900,{"date":2495,"open":2496,"high":2497,"low":2496,"close":2498,"change":2499,"percent_change":429,"volume":1496,"transactions":9,"vwap":2498},"2025-04-29",22.345,22.63,22.575,0.162,{"date":183,"open":2501,"high":2502,"low":2503,"close":2502,"change":1398,"percent_change":550,"volume":2504,"transactions":9,"vwap":2502},22.36,22.413,22.2,1500]