[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-WEEI":3,"homepage-market-summary":29,"stock-historical-WEEI":173},{"ticker":4,"date":5,"profile":6,"dividend":12,"quote":16},"WEEI","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},"Westwood Salient Enhanced Energy Income ETF","Nasdaq",null,"ETF",true,{"dividend_yield":13,"annual_dividend":14,"frequency":15,"next_ex_date":9},10.6593,2.7,"Monthly",{"close":17,"open":18,"high":19,"low":18,"prev_close":20,"change":21,"percent_change":22,"volume":23,"transactions":9,"vwap":9,"high_52w":24,"low_52w":25,"avg_volume_52w":26,"range_52w_percent":27,"record_count":28},25.33,25.04,25.35,24.8149,0.5151,2.08,34779.213599,25.57,20.38,37697.78462810757,95.4,612,{"status":30,"indices":31,"watchlist":75,"sectors":97,"benchmarks":152},"success",[32,40,47,54,61,68],{"symbol":33,"name":34,"price":35,"change":36,"pct_change":37,"is_up":38,"sparkline":39,"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":41,"name":42,"price":43,"change":44,"pct_change":45,"is_up":38,"sparkline":46,"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":48,"name":49,"price":50,"change":51,"pct_change":52,"is_up":11,"sparkline":53,"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":55,"name":56,"price":57,"change":58,"pct_change":59,"is_up":38,"sparkline":60,"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":62,"name":63,"price":64,"change":65,"pct_change":66,"is_up":38,"sparkline":67,"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":69,"name":70,"price":71,"change":72,"pct_change":73,"is_up":11,"sparkline":74,"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",[76,83,90],{"symbol":77,"name":78,"price":79,"change":80,"pct_change":81,"is_up":38,"sparkline":82,"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":84,"name":85,"price":86,"change":87,"pct_change":88,"is_up":11,"sparkline":89,"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":91,"name":92,"price":93,"change":94,"pct_change":95,"is_up":38,"sparkline":96,"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",[98,103,108,113,118,123,128,132,137,142,147],{"name":99,"etf":100,"change":101,"price":102,"is_up":38},"Technology","XLK",-1.79,197.78,{"name":104,"etf":105,"change":106,"price":107,"is_up":11},"Financials","XLF",0.89,54.23,{"name":109,"etf":110,"change":111,"price":112,"is_up":38},"Healthcare","XLV",-0.39,168.16,{"name":114,"etf":115,"change":116,"price":117,"is_up":11},"Consumer Cycl","XLY",0.31,111.7,{"name":119,"etf":120,"change":121,"price":122,"is_up":11},"Consumer Staples","XLP",2.11,83.42,{"name":124,"etf":125,"change":126,"price":127,"is_up":11},"Energy","XLE",2.97,65.24,{"name":129,"etf":130,"change":72,"price":131,"is_up":11},"Industrials","XLI",168.4,{"name":133,"etf":134,"change":135,"price":136,"is_up":11},"Materials","XLB",0.59,49.27,{"name":138,"etf":139,"change":140,"price":141,"is_up":11},"Real Estate","XLRE",0.69,40.85,{"name":143,"etf":144,"change":145,"price":146,"is_up":38},"Utilities","XLU",-0.19,41.07,{"name":148,"etf":149,"change":150,"price":151,"is_up":11},"Comm Services","XLC",0.73,112.07,[153,158,163,168],{"ticker":154,"name":155,"price":156,"change":157,"is_up":38},"SPY","SPDR S&P 500 ETF",773.97,-0.42,{"ticker":159,"name":160,"price":161,"change":162,"is_up":38},"QQQ","Invesco QQQ Trust",747.58,-1.34,{"ticker":164,"name":165,"price":166,"change":167,"is_up":11},"DIA","SPDR Dow Jones ETF",511.65,0.12,{"ticker":169,"name":170,"price":171,"change":172,"is_up":38},"IWM","iShares Russell 2000",277.63,-0.03,{"ticker":4,"total_count":174,"page":175,"page_size":176,"total_pages":175,"summary":177,"data":183},365,1,1000,{"period_high":24,"period_low":178,"average_volume":179,"total_volume":180,"period_return":181,"latest_close":17,"start_date":182,"end_date":5},19.53,29591,10800743.941655,23.62,"2025-04-28",[184,187,197,208,219,230,240,250,261,271,280,288,297,308,318,329,338,348,358,367,377,387,398,408,415,425,434,442,451,459,470,481,488,497,506,514,521,529,537,546,556,564,574,585,596,605,615,624,635,645,653,662,672,682,690,699,708,719,727,737,745,755,765,774,781,790,799,806,814,821,828,836,844,853,859,865,873,880,888,897,903,911,918,924,932,938,946,953,960,968,972,980,986,991,999,1007,1011,1019,1028,1036,1042,1049,1054,1062,1067,1073,1079,1086,1094,1099,1106,1112,1118,1124,1130,1137,1144,1150,1156,1162,1169,1175,1180,1188,1193,1199,1205,1210,1216,1223,1228,1233,1240,1245,1251,1258,1263,1269,1274,1280,1284,1290,1295,1299,1304,1310,1314,1317,1320,1323,1327,1330,1335,1340,1345,1352,1358,1363,1370,1375,1379,1382,1387,1395,1402,1408,1412,1417,1424,1431,1438,1442,1446,1451,1457,1462,1469,1473,1481,1487,1494,1501,1509,1515,1523,1530,1536,1542,1550,1557,1564,1572,1579,1586,1592,1598,1606,1612,1620,1625,1633,1641,1646,1654,1661,1667,1676,1685,1690,1697,1703,1709,1717,1722,1728,1732,1739,1747,1754,1761,1765,1771,1778,1785,1790,1797,1802,1810,1813,1819,1825,1832,1839,1847,1854,1861,1867,1876,1882,1888,1891,1899,1907,1913,1919,1925,1931,1936,1941,1949,1957,1963,1970,1973,1977,1984,1990,1993,1998,2002,2007,2012,2018,2022,2026,2030,2034,2038,2042,2048,2052,2058,2065,2071,2075,2080,2083,2086,2088,2094,2099,2101,2106,2110,2116,2122,2128,2133,2140,2146,2152,2157,2162,2170,2177,2183,2190,2196,2201,2208,2214,2219,2226,2231,2237,2243,2249,2255,2261,2265,2270,2275,2279,2282,2286,2290,2293,2297,2300,2302,2308,2313,2318,2323,2327,2332,2337,2341,2348,2351,2355,2359,2362,2366,2368,2372,2378,2383,2389,2396,2400,2406,2414,2419,2425,2430,2435,2440,2445,2449,2454,2456,2460,2465,2471,2476,2484,2491,2497,2500,2507,2512,2519,2525,2531],{"date":5,"open":18,"high":19,"low":18,"close":17,"change":21,"percent_change":22,"volume":23,"transactions":185,"vwap":186},402,25.2534,{"date":188,"open":189,"high":190,"low":191,"close":20,"change":192,"percent_change":193,"volume":194,"transactions":195,"vwap":196},"2026-10-07",25,25.1,24.71,-0.1573,-0.63,21272.597871,312,24.8086,{"date":198,"open":199,"high":200,"low":201,"close":202,"change":203,"percent_change":204,"volume":205,"transactions":206,"vwap":207},"2026-10-06",24.83,25.049,24.6625,24.9722,0.1643,0.66,29620.200377,328,24.9124,{"date":209,"open":210,"high":211,"low":212,"close":213,"change":214,"percent_change":215,"volume":216,"transactions":217,"vwap":218},"2026-10-05",24.6,24.89,24.45,24.8079,0.1866,0.76,40334.441188,369,24.691,{"date":220,"open":221,"high":222,"low":223,"close":224,"change":225,"percent_change":226,"volume":227,"transactions":228,"vwap":229},"2026-10-02",24.46,24.66,24.4001,24.6213,0.1242,0.51,30024.8632,406,24.5405,{"date":231,"open":232,"high":233,"low":232,"close":234,"change":235,"percent_change":236,"volume":237,"transactions":238,"vwap":239},"2026-10-01",24.15,24.51,24.4971,0.3024,1.25,30531.241783,323,24.4244,{"date":241,"open":242,"high":242,"low":243,"close":244,"change":245,"percent_change":246,"volume":247,"transactions":248,"vwap":249},"2026-09-30",24.37,24.12,24.1947,0.0347,0.14,19583.673664,245,24.2804,{"date":251,"open":252,"high":253,"low":254,"close":255,"change":256,"percent_change":257,"volume":258,"transactions":259,"vwap":260},"2026-09-29",24.19,24.26,24.0146,24.16,-0.4359,-1.77,33297.423301,414,24.1489,{"date":262,"open":263,"high":263,"low":264,"close":265,"change":266,"percent_change":267,"volume":268,"transactions":269,"vwap":270},"2026-09-28",24.86,24.53,24.5959,0.0121,0.05,30198.467303,299,24.6609,{"date":272,"open":273,"high":273,"low":274,"close":275,"change":276,"percent_change":277,"volume":278,"transactions":195,"vwap":279},"2026-09-25",24.65,24.47,24.5838,-0.1575,-0.64,18811.316397,24.5342,{"date":281,"open":282,"high":282,"low":191,"close":283,"change":284,"percent_change":116,"volume":285,"transactions":286,"vwap":287},"2026-09-24",24.97,24.7413,0.0761,21550.6913,233,24.8605,{"date":289,"open":290,"high":291,"low":210,"close":292,"change":293,"percent_change":215,"volume":294,"transactions":295,"vwap":296},"2026-09-23",24.7,24.85,24.6652,0.1852,53958.883,371,24.7264,{"date":298,"open":299,"high":300,"low":301,"close":302,"change":303,"percent_change":304,"volume":305,"transactions":306,"vwap":307},"2026-09-22",24.64,24.7754,24.41,24.48,-0.78,-3.09,90355.040597,716,24.6047,{"date":309,"open":310,"high":311,"low":312,"close":313,"change":314,"percent_change":215,"volume":315,"transactions":316,"vwap":317},"2026-09-21",25.37,25.49,25.14,25.26,0.1894,36839.044137,386,25.2687,{"date":319,"open":320,"high":321,"low":322,"close":323,"change":324,"percent_change":325,"volume":326,"transactions":327,"vwap":328},"2026-09-18",25.16,25.17,25.02,25.0706,-0.0594,-0.24,53516.590292,509,25.1049,{"date":330,"open":331,"high":332,"low":333,"close":332,"change":334,"percent_change":140,"volume":335,"transactions":336,"vwap":337},"2026-09-17",24.96,25.13,24.925,0.1725,35392.965157,344,25.0129,{"date":339,"open":340,"high":340,"low":341,"close":342,"change":343,"percent_change":344,"volume":345,"transactions":346,"vwap":347},"2026-09-16",25.3,24.9,24.9575,-0.3755,-1.48,38803.420228,404,25.0645,{"date":349,"open":350,"high":351,"low":352,"close":353,"change":354,"percent_change":226,"volume":355,"transactions":356,"vwap":357},"2026-09-15",25.295,25.38,25.215,25.333,0.128,34359.146554,350,25.3233,{"date":359,"open":24,"high":24,"low":360,"close":361,"change":362,"percent_change":363,"volume":364,"transactions":365,"vwap":366},"2026-09-14",25.09,25.205,-0.0735,-0.29,53014.783637,466,25.3636,{"date":368,"open":313,"high":369,"low":370,"close":371,"change":372,"percent_change":373,"volume":374,"transactions":375,"vwap":376},"2026-09-11",25.345,25.145,25.2785,0.0398,0.16,36791.8311,372,25.2473,{"date":378,"open":379,"high":379,"low":380,"close":381,"change":382,"percent_change":383,"volume":384,"transactions":385,"vwap":386},"2026-09-10",25.5,25.115,25.2387,-0.0635,-0.25,22450.076008,244,25.212,{"date":388,"open":389,"high":390,"low":391,"close":392,"change":393,"percent_change":394,"volume":395,"transactions":396,"vwap":397},"2026-09-09",25.43,25.4999,25.25,25.3022,0.0954,0.38,23586.4269,271,25.3229,{"date":399,"open":391,"high":400,"low":401,"close":402,"change":403,"percent_change":404,"volume":405,"transactions":406,"vwap":407},"2026-09-08",25.27,25.08,25.2068,0.171,0.68,30379.75546,355,25.1918,{"date":409,"open":312,"high":312,"low":333,"close":410,"change":411,"percent_change":412,"volume":413,"transactions":206,"vwap":414},"2026-09-04",25.0358,-0.1087,-0.43,22564.640375,25.0384,{"date":416,"open":417,"high":418,"low":419,"close":419,"change":420,"percent_change":421,"volume":422,"transactions":423,"vwap":424},"2026-09-03",25.22,25.29,25.1445,-0.0955,-0.38,21592.4096,288,25.2304,{"date":426,"open":427,"high":400,"low":428,"close":429,"change":267,"percent_change":430,"volume":431,"transactions":432,"vwap":433},"2026-09-02",25.19,25.01,25.24,0.2,24351.154744,286,25.1575,{"date":435,"open":436,"high":437,"low":428,"close":427,"change":438,"percent_change":106,"volume":439,"transactions":440,"vwap":441},"2026-09-01",25.06,25.195,0.2224,40221.677995,393,25.1242,{"date":443,"open":199,"high":436,"low":444,"close":445,"change":446,"percent_change":447,"volume":448,"transactions":449,"vwap":450},"2026-08-31",24.76,24.9676,0.3363,1.37,51756.344803,400,24.883,{"date":452,"open":453,"high":453,"low":454,"close":455,"change":456,"percent_change":277,"volume":457,"transactions":238,"vwap":458},"2026-08-28",24.68,24.4815,24.6313,-0.1598,24413.090644,24.6092,{"date":460,"open":461,"high":462,"low":463,"close":464,"change":465,"percent_change":466,"volume":467,"transactions":468,"vwap":469},"2026-08-27",24.72,24.905,24.5796,24.7911,-0.0489,-0.2,44585.255485,445,24.7867,{"date":471,"open":472,"high":473,"low":474,"close":475,"change":476,"percent_change":477,"volume":478,"transactions":479,"vwap":480},"2026-08-26",24.61,24.9261,24.58,24.84,0.1238,0.5,25932.268561,279,24.7816,{"date":482,"open":341,"high":341,"low":290,"close":483,"change":484,"percent_change":485,"volume":486,"transactions":449,"vwap":487},"2026-08-25",24.7162,-0.2738,-1.1,52559.223942,24.8144,{"date":489,"open":312,"high":312,"low":490,"close":491,"change":492,"percent_change":493,"volume":494,"transactions":495,"vwap":496},"2026-08-24",24.795,24.99,-0.08,-0.32,45772.845467,397,24.9351,{"date":498,"open":499,"high":500,"low":189,"close":501,"change":502,"percent_change":66,"volume":503,"transactions":504,"vwap":505},"2026-08-21",25.11,25.139,25.07,-0.0136,24890.649851,292,25.0683,{"date":507,"open":508,"high":508,"low":436,"close":509,"change":510,"percent_change":511,"volume":512,"transactions":406,"vwap":513},"2026-08-20",25.23,25.0836,0.0236,0.09,41895.6821,25.1245,{"date":515,"open":321,"high":361,"low":428,"close":436,"change":516,"percent_change":517,"volume":518,"transactions":519,"vwap":520},"2026-08-19",-0.0057,-0.02,25772.1045,298,25.0855,{"date":522,"open":189,"high":499,"low":282,"close":523,"change":524,"percent_change":525,"volume":526,"transactions":527,"vwap":528},"2026-08-18",25.0657,0.2557,1.03,39729.56493,263,25.0167,{"date":530,"open":531,"high":531,"low":290,"close":532,"change":172,"percent_change":533,"volume":534,"transactions":535,"vwap":536},"2026-08-17",24.87,24.81,-0.12,35302.737365,409,24.7806,{"date":538,"open":539,"high":475,"low":540,"close":475,"change":541,"percent_change":542,"volume":543,"transactions":544,"vwap":545},"2026-08-14",24.67,24.585,0.325,1.33,26255.50794,277,24.7321,{"date":547,"open":301,"high":548,"low":549,"close":550,"change":551,"percent_change":552,"volume":553,"transactions":554,"vwap":555},"2026-08-13",24.54,24.34,24.515,0.0011,0,39293.497429,383,24.481,{"date":557,"open":264,"high":558,"low":559,"close":560,"change":561,"percent_change":430,"volume":562,"transactions":248,"vwap":563},"2026-08-12",24.5499,24.405,24.5139,0.0494,15453.051814,24.4887,{"date":565,"open":566,"high":302,"low":567,"close":568,"change":569,"percent_change":570,"volume":571,"transactions":572,"vwap":573},"2026-08-11",24.4,24.3221,24.4645,0.149,0.61,20015.971339,267,24.4375,{"date":575,"open":576,"high":577,"low":578,"close":579,"change":580,"percent_change":581,"volume":582,"transactions":583,"vwap":584},"2026-08-10",23.76,24.33,23.75,24.3155,0.727,3.08,133959.575675,721,24.1759,{"date":586,"open":587,"high":588,"low":589,"close":590,"change":591,"percent_change":592,"volume":593,"transactions":594,"vwap":595},"2026-08-07",23.59,23.8,23.5164,23.5885,-0.1815,-0.76,53508.051113,361,23.7021,{"date":597,"open":588,"high":598,"low":599,"close":600,"change":601,"percent_change":602,"volume":603,"transactions":527,"vwap":604},"2026-08-06",23.8301,23.61,23.77,0.27,1.15,23359.057281,23.7324,{"date":606,"open":607,"high":607,"low":608,"close":609,"change":610,"percent_change":611,"volume":612,"transactions":613,"vwap":614},"2026-08-05",23.97,23.46,23.5,-0.3249,-1.36,36569.326255,334,23.5919,{"date":616,"open":617,"high":617,"low":618,"close":619,"change":620,"percent_change":145,"volume":621,"transactions":622,"vwap":623},"2026-08-04",24.2,23.48,23.8249,-0.0451,68580.120978,507,23.7393,{"date":625,"open":626,"high":627,"low":628,"close":629,"change":630,"percent_change":631,"volume":632,"transactions":633,"vwap":634},"2026-08-03",23.93,23.94,23.68,23.87,-0.1454,-0.61,147719.453689,806,23.828,{"date":636,"open":637,"high":638,"low":639,"close":640,"change":393,"percent_change":641,"volume":642,"transactions":643,"vwap":644},"2026-07-31",23.82,24.03,23.7,24.0154,0.4,38524.1401,403,23.8877,{"date":646,"open":647,"high":648,"low":647,"close":648,"change":66,"percent_change":649,"volume":650,"transactions":651,"vwap":652},"2026-07-30",23.54,23.92,-0.21,40100.428496,380,23.6978,{"date":654,"open":655,"high":655,"low":656,"close":607,"change":657,"percent_change":658,"volume":659,"transactions":660,"vwap":661},"2026-07-29",24.17,23.89,0.2687,1.13,38491.8044,329,24.0304,{"date":663,"open":664,"high":665,"low":666,"close":667,"change":668,"percent_change":669,"volume":670,"transactions":259,"vwap":671},"2026-07-28",23.95,23.9873,23.5901,23.7013,-0.2387,-1,47444.209861,23.7425,{"date":673,"open":674,"high":675,"low":676,"close":627,"change":677,"percent_change":678,"volume":679,"transactions":680,"vwap":681},"2026-07-27",24.01,24.1,23.86,-0.28,-1.16,61089.315028,586,23.9786,{"date":683,"open":684,"high":685,"low":686,"close":684,"change":167,"percent_change":477,"volume":687,"transactions":688,"vwap":689},"2026-07-24",24.22,24.32,24.0401,56317.642516,459,24.1919,{"date":691,"open":692,"high":692,"low":693,"close":675,"change":694,"percent_change":695,"volume":696,"transactions":697,"vwap":698},"2026-07-23",24.3,24.05,0.1293,0.54,69852.069136,545,24.1676,{"date":700,"open":701,"high":675,"low":656,"close":702,"change":703,"percent_change":704,"volume":705,"transactions":706,"vwap":707},"2026-07-22",23.99,23.9707,0.1837,0.77,94925.705961,550,23.9728,{"date":709,"open":710,"high":711,"low":712,"close":713,"change":714,"percent_change":715,"volume":716,"transactions":717,"vwap":718},"2026-07-21",23.66,23.8475,23.6,23.787,0.1518,0.64,34669.9825,385,23.6993,{"date":720,"open":599,"high":578,"low":609,"close":721,"change":722,"percent_change":723,"volume":724,"transactions":725,"vwap":726},"2026-07-20",23.6352,0.0868,0.37,63927.280826,500,23.6345,{"date":728,"open":729,"high":576,"low":730,"close":731,"change":732,"percent_change":733,"volume":734,"transactions":735,"vwap":736},"2026-07-17",23.74,23.45,23.5484,0.1665,0.71,128852.892801,644,23.5922,{"date":738,"open":739,"high":730,"low":739,"close":740,"change":741,"percent_change":404,"volume":742,"transactions":743,"vwap":744},"2026-07-16",23.25,23.3819,0.159,87346.338768,541,23.3872,{"date":746,"open":730,"high":747,"low":748,"close":749,"change":750,"percent_change":751,"volume":752,"transactions":753,"vwap":754},"2026-07-15",23.57,23.0101,23.2229,-0.1263,-0.54,45008.904424,528,23.2268,{"date":756,"open":757,"high":730,"low":758,"close":759,"change":760,"percent_change":761,"volume":762,"transactions":763,"vwap":764},"2026-07-14",23.35,23.15,23.3492,0.08,0.34,89023.2328,805,23.3069,{"date":766,"open":767,"high":757,"low":767,"close":768,"change":769,"percent_change":770,"volume":771,"transactions":772,"vwap":773},"2026-07-13",23,23.2692,0.5092,2.24,64964.63711,705,23.1897,{"date":775,"open":776,"high":777,"low":778,"close":779,"change":511,"percent_change":641,"volume":780,"transactions":9,"vwap":779},"2026-07-10",22.63,22.79,22.54,22.76,22000,{"date":782,"open":783,"high":784,"low":785,"close":786,"change":787,"percent_change":788,"volume":789,"transactions":9,"vwap":786},"2026-07-09",22.95,22.99,22.66,22.67,-0.244,-1.06,45400,{"date":791,"open":792,"high":793,"low":794,"close":795,"change":796,"percent_change":797,"volume":798,"transactions":9,"vwap":795},"2026-07-08",23.030001,23.034,22.73,22.914,0.215,0.95,30600,{"date":800,"open":801,"high":794,"low":801,"close":802,"change":803,"percent_change":804,"volume":805,"transactions":9,"vwap":802},"2026-07-07",22.19,22.699,0.594,2.69,37400,{"date":807,"open":808,"high":809,"low":810,"close":811,"change":812,"percent_change":533,"volume":813,"transactions":9,"vwap":811},"2026-07-06",22.21,22.25,22.084999,22.105,-0.026,45100,{"date":815,"open":809,"high":816,"low":817,"close":818,"change":819,"percent_change":140,"volume":820,"transactions":9,"vwap":818},"2026-07-02",22.3,22.02,22.131,0.151,35300,{"date":822,"open":823,"high":816,"low":824,"close":825,"change":826,"percent_change":631,"volume":827,"transactions":9,"vwap":825},"2026-07-01",22,21.95,21.98,-0.134,62200,{"date":829,"open":809,"high":830,"low":831,"close":832,"change":833,"percent_change":834,"volume":835,"transactions":9,"vwap":832},"2026-06-30",22.419,22.08,22.114,-0.156,-0.7,27800,{"date":837,"open":838,"high":838,"low":839,"close":840,"change":841,"percent_change":842,"volume":843,"transactions":9,"vwap":840},"2026-06-29",22.53,22.23,22.27,-0.341,-1.51,30400,{"date":845,"open":846,"high":847,"low":848,"close":849,"change":850,"percent_change":851,"volume":852,"transactions":9,"vwap":849},"2026-06-26",22.55,22.71,22.51,22.611,-0.029,-0.13,31900,{"date":854,"open":855,"high":856,"low":855,"close":857,"change":741,"percent_change":733,"volume":858,"transactions":9,"vwap":857},"2026-06-25",22.26,22.7,22.64,23200,{"date":860,"open":776,"high":776,"low":816,"close":861,"change":862,"percent_change":863,"volume":864,"transactions":9,"vwap":861},"2026-06-24",22.481,-0.328,-1.44,42000,{"date":866,"open":867,"high":868,"low":776,"close":869,"change":870,"percent_change":871,"volume":872,"transactions":9,"vwap":869},"2026-06-23",22.65,22.875,22.809,0.169,0.75,24000,{"date":874,"open":875,"high":876,"low":816,"close":857,"change":877,"percent_change":878,"volume":879,"transactions":9,"vwap":857},"2026-06-22",22.37,22.68,0.24,1.07,31300,{"date":881,"open":848,"high":882,"low":883,"close":884,"change":885,"percent_change":886,"volume":887,"transactions":9,"vwap":884},"2026-06-18",22.545,22.15,22.4,-0.313,-1.38,178200,{"date":889,"open":890,"high":891,"low":892,"close":893,"change":894,"percent_change":895,"volume":896,"transactions":9,"vwap":893},"2026-06-17",22.87,22.92,22.671,22.713,-0.237,-1.03,56800,{"date":898,"open":899,"high":899,"low":900,"close":783,"change":901,"percent_change":363,"volume":902,"transactions":9,"vwap":783},"2026-06-16",23.02,22.82,-0.067,43300,{"date":904,"open":905,"high":906,"low":907,"close":908,"change":909,"percent_change":81,"volume":910,"transactions":9,"vwap":908},"2026-06-15",23.23,23.51,22.9,23.017,-0.696,87200,{"date":912,"open":913,"high":626,"low":914,"close":915,"change":916,"percent_change":917,"volume":858,"transactions":9,"vwap":915},"2026-06-12",23.55,23.465,23.713,0.092,0.39,{"date":919,"open":232,"high":232,"low":587,"close":920,"change":921,"percent_change":922,"volume":923,"transactions":9,"vwap":920},"2026-06-11",23.621,-0.357,-1.49,14100,{"date":925,"open":926,"high":927,"low":576,"close":928,"change":929,"percent_change":930,"volume":931,"transactions":9,"vwap":928},"2026-06-10",23.88,24.23,23.978,0.328,1.39,21300,{"date":933,"open":701,"high":701,"low":906,"close":934,"change":935,"percent_change":936,"volume":937,"transactions":9,"vwap":934},"2026-06-09",23.65,-0.319,-1.33,33600,{"date":939,"open":940,"high":941,"low":940,"close":942,"change":943,"percent_change":944,"volume":945,"transactions":9,"vwap":942},"2026-06-08",23.84,24.14,23.969,0.21,0.88,28900,{"date":947,"open":948,"high":948,"low":729,"close":949,"change":950,"percent_change":951,"volume":952,"transactions":9,"vwap":949},"2026-06-05",24.13,23.759,-0.366,-1.52,17000,{"date":954,"open":955,"high":684,"low":956,"close":957,"change":958,"percent_change":601,"volume":959,"transactions":9,"vwap":957},"2026-06-04",24.08,23.905,24.125,0.065,27600,{"date":961,"open":962,"high":963,"low":964,"close":965,"change":373,"percent_change":966,"volume":967,"transactions":9,"vwap":965},"2026-06-03",23.9,24.195,23.845,24.059999,0.67,35500,{"date":969,"open":587,"high":962,"low":609,"close":962,"change":601,"percent_change":970,"volume":971,"transactions":9,"vwap":962},"2026-06-02",1.14,29300,{"date":973,"open":609,"high":974,"low":975,"close":976,"change":977,"percent_change":978,"volume":979,"transactions":9,"vwap":976},"2026-06-01",23.85,23.43,23.63,0.344,1.48,60000,{"date":981,"open":609,"high":609,"low":982,"close":983,"change":984,"percent_change":895,"volume":985,"transactions":9,"vwap":983},"2026-05-29",23.21,23.286,-0.243,35400,{"date":987,"open":729,"high":729,"low":975,"close":988,"change":989,"percent_change":990,"volume":879,"transactions":9,"vwap":988},"2026-05-28",23.529,-0.226,-0.95,{"date":992,"open":993,"high":994,"low":599,"close":995,"change":996,"percent_change":997,"volume":998,"transactions":9,"vwap":995},"2026-05-27",23.83,23.883,23.755,-0.34,-1.41,46600,{"date":1000,"open":233,"high":1001,"low":1002,"close":1003,"change":1004,"percent_change":1005,"volume":1006,"transactions":9,"vwap":1003},"2026-05-26",24.59,24.07,24.094999,-0.445,-1.81,110900,{"date":1008,"open":212,"high":474,"low":301,"close":548,"change":1009,"percent_change":761,"volume":1010,"transactions":9,"vwap":548},"2026-05-22",0.084,22900,{"date":1012,"open":1013,"high":1014,"low":692,"close":1015,"change":1016,"percent_change":1017,"volume":1018,"transactions":9,"vwap":1015},"2026-05-21",24.88,24.909,24.456,-0.167,-0.68,28400,{"date":1020,"open":1021,"high":1022,"low":1023,"close":1024,"change":1025,"percent_change":1026,"volume":1027,"transactions":9,"vwap":1024},"2026-05-20",25.049999,25.075001,24.57,24.623,-0.355,-1.42,36400,{"date":1029,"open":1030,"high":1031,"low":290,"close":1032,"change":1033,"percent_change":1034,"volume":1035,"transactions":9,"vwap":1032},"2026-05-19",24.94,25.014999,24.978,0.233,0.94,27500,{"date":1037,"open":274,"high":532,"low":655,"close":1038,"change":1039,"percent_change":1040,"volume":1041,"transactions":9,"vwap":1038},"2026-05-18",24.745,0.382,1.57,30700,{"date":1043,"open":1044,"high":1045,"low":1044,"close":1045,"change":1046,"percent_change":1047,"volume":1048,"transactions":9,"vwap":1045},"2026-05-15",24,24.363,0.46,1.92,98500,{"date":1050,"open":974,"high":664,"low":578,"close":1051,"change":1052,"percent_change":1053,"volume":835,"transactions":9,"vwap":1051},"2026-05-14",23.903,0.147,0.62,{"date":1055,"open":600,"high":1056,"low":1057,"close":1058,"change":1059,"percent_change":1060,"volume":1061,"transactions":9,"vwap":1058},"2026-05-13",23.79,23.53,23.756,-0.003,-0.01,51200,{"date":1063,"open":993,"high":940,"low":747,"close":949,"change":1064,"percent_change":1065,"volume":1066,"transactions":9,"vwap":949},"2026-05-12",0.219,0.93,157800,{"date":1068,"open":1069,"high":587,"low":1069,"close":647,"change":1070,"percent_change":1071,"volume":1072,"transactions":9,"vwap":647},"2026-05-11",23.11,0.35,1.51,120400,{"date":1074,"open":1075,"high":1076,"low":1077,"close":1076,"change":511,"percent_change":917,"volume":1078,"transactions":9,"vwap":1076},"2026-05-08",23.1,23.19,22.93,24700,{"date":1080,"open":1081,"high":1081,"low":1082,"close":1075,"change":1083,"percent_change":1084,"volume":1085,"transactions":9,"vwap":1075},"2026-05-07",23.22,22.825,-0.339,-1.45,39400,{"date":1087,"open":628,"high":1088,"low":1089,"close":1090,"change":1091,"percent_change":1092,"volume":1093,"transactions":9,"vwap":1090},"2026-05-06",23.72,23.33,23.439,-0.791,-3.26,60200,{"date":1095,"open":1002,"high":549,"low":1044,"close":927,"change":1096,"percent_change":1097,"volume":1098,"transactions":9,"vwap":927},"2026-05-05",0.042,0.17,91700,{"date":1100,"open":955,"high":1101,"low":1102,"close":1103,"change":819,"percent_change":1104,"volume":1105,"transactions":9,"vwap":1103},"2026-05-04",24.21,23.879,24.188,0.63,67700,{"date":1107,"open":617,"high":1101,"low":676,"close":1108,"change":1109,"percent_change":1110,"volume":1111,"transactions":9,"vwap":1108},"2026-05-01",24.037001,-0.213,-0.88,66500,{"date":1113,"open":648,"high":1114,"low":578,"close":1114,"change":1115,"percent_change":1116,"volume":1117,"transactions":9,"vwap":1114},"2026-04-30",24.25,0.232,0.97,55700,{"date":1119,"open":656,"high":1120,"low":578,"close":1121,"change":1122,"percent_change":871,"volume":1123,"transactions":9,"vwap":1121},"2026-04-29",24.028999,24.018,0.178,40600,{"date":1125,"open":588,"high":607,"low":1126,"close":940,"change":1127,"percent_change":1128,"volume":1129,"transactions":9,"vwap":940},"2026-04-28",23.73,0.32,1.36,77200,{"date":1131,"open":578,"high":1132,"low":975,"close":1133,"change":1134,"percent_change":1135,"volume":1136,"transactions":9,"vwap":1133},"2026-04-27",23.81,23.52,0.002,0.01,34400,{"date":1138,"open":1139,"high":710,"low":1089,"close":1140,"change":1141,"percent_change":1142,"volume":1143,"transactions":9,"vwap":1140},"2026-04-24",23.56,23.518,-0.077,-0.33,64700,{"date":1145,"open":181,"high":628,"low":1146,"close":1147,"change":958,"percent_change":1148,"volume":1149,"transactions":9,"vwap":1147},"2026-04-23",23.415,23.595,0.28,82700,{"date":1151,"open":1152,"high":1057,"low":1153,"close":1057,"change":72,"percent_change":1154,"volume":1155,"transactions":9,"vwap":1057},"2026-04-22",23.37,23.3,1.42,19400,{"date":1157,"open":767,"high":905,"low":1158,"close":1159,"change":1160,"percent_change":175,"volume":1161,"transactions":9,"vwap":1159},"2026-04-21",22.89,23.2,0.23,21200,{"date":1163,"open":907,"high":1164,"low":1165,"close":1166,"change":1167,"percent_change":1097,"volume":1168,"transactions":9,"vwap":1166},"2026-04-20",23.16,22.85,22.97,0.04,36000,{"date":1170,"open":786,"high":1077,"low":1171,"close":1077,"change":1172,"percent_change":1173,"volume":1174,"transactions":9,"vwap":1077},"2026-04-17",22.281,-0.52,-2.22,90900,{"date":1176,"open":1177,"high":609,"low":1177,"close":730,"change":1178,"percent_change":236,"volume":1179,"transactions":9,"vwap":730},"2026-04-16",23.08,0.29,17700,{"date":1181,"open":1182,"high":1183,"low":1184,"close":1164,"change":1185,"percent_change":1186,"volume":1187,"transactions":9,"vwap":1164},"2026-04-15",23.13,23.279,22.955,-0.16,-0.69,42800,{"date":1189,"open":608,"high":1133,"low":792,"close":1190,"change":1191,"percent_change":344,"volume":1192,"transactions":9,"vwap":1190},"2026-04-14",23.32,-0.35,32800,{"date":1194,"open":729,"high":926,"low":730,"close":1195,"change":1196,"percent_change":1197,"volume":1198,"transactions":9,"vwap":1195},"2026-04-13",23.67,0.13,0.55,33900,{"date":1200,"open":1139,"high":976,"low":1201,"close":647,"change":1202,"percent_change":1203,"volume":1204,"transactions":9,"vwap":647},"2026-04-10",23.354,-0.17,-0.72,33200,{"date":1206,"open":974,"high":675,"low":747,"close":1207,"change":1185,"percent_change":1208,"volume":1209,"transactions":9,"vwap":1207},"2026-04-09",23.71,-0.67,32900,{"date":1211,"open":710,"high":1102,"low":1212,"close":629,"change":1213,"percent_change":1214,"volume":1215,"transactions":9,"vwap":629},"2026-04-08",23.36,-0.48,-1.97,78100,{"date":1217,"open":1218,"high":302,"low":1219,"close":1218,"change":1220,"percent_change":1221,"volume":1222,"transactions":9,"vwap":1218},"2026-04-07",24.35,24.28,0.127,0.52,22400,{"date":1224,"open":255,"high":927,"low":1044,"close":1225,"change":1226,"percent_change":246,"volume":1227,"transactions":9,"vwap":1225},"2026-04-06",24.223,0.033,58500,{"date":1229,"open":1230,"high":1230,"low":948,"close":252,"change":1231,"percent_change":150,"volume":1232,"transactions":9,"vwap":252},"2026-04-02",24.73,0.176,81500,{"date":1234,"open":549,"high":1235,"low":600,"close":1236,"change":1237,"percent_change":1238,"volume":1239,"transactions":9,"vwap":1236},"2026-04-01",24.369,24.014,-0.576,-2.34,109600,{"date":1241,"open":210,"high":1242,"low":1219,"close":1001,"change":1243,"percent_change":677,"volume":1244,"transactions":9,"vwap":1001},"2026-03-31",24.849,-0.07,50900,{"date":1246,"open":263,"high":1247,"low":472,"close":222,"change":1248,"percent_change":1249,"volume":1250,"transactions":9,"vwap":222},"2026-03-30",24.98,-0.4,-1.6,43700,{"date":1252,"open":1253,"high":380,"low":1254,"close":1255,"change":943,"percent_change":1256,"volume":1257,"transactions":9,"vwap":1255},"2026-03-27",24.93,24.8,25.059999,0.85,48100,{"date":1259,"open":1260,"high":1030,"low":299,"close":291,"change":373,"percent_change":1261,"volume":1262,"transactions":9,"vwap":291},"2026-03-26",24.75,0.65,61000,{"date":1264,"open":539,"high":1265,"low":1266,"close":1267,"change":1167,"percent_change":373,"volume":1268,"transactions":9,"vwap":1267},"2026-03-25",24.768,24.55,24.69,91500,{"date":1270,"open":1023,"high":263,"low":1271,"close":273,"change":1272,"percent_change":570,"volume":1273,"transactions":9,"vwap":273},"2026-03-24",24.49,0.15,219400,{"date":1275,"open":1276,"high":1277,"low":956,"close":1278,"change":373,"percent_change":204,"volume":1279,"transactions":9,"vwap":1278},"2026-03-23",24.049999,24.589,24.5,220400,{"date":1281,"open":1282,"high":264,"low":1282,"close":549,"change":760,"percent_change":72,"volume":1283,"transactions":9,"vwap":549},"2026-03-20",24.31,51900,{"date":1285,"open":1286,"high":692,"low":1002,"close":253,"change":1287,"percent_change":1288,"volume":1289,"transactions":9,"vwap":253},"2026-03-19",24.29,0.195,0.81,41800,{"date":1291,"open":655,"high":655,"low":1276,"close":1292,"change":1293,"percent_change":517,"volume":1294,"transactions":9,"vwap":1292},"2026-03-18",24.065001,-0.005,22700,{"date":1296,"open":1297,"high":255,"low":626,"close":1002,"change":246,"percent_change":135,"volume":1298,"transactions":9,"vwap":1002},"2026-03-17",24.11,18100,{"date":1300,"open":1301,"high":1302,"low":588,"close":626,"change":760,"percent_change":761,"volume":1303,"transactions":9,"vwap":626},"2026-03-16",23.98,24.040001,43500,{"date":1305,"open":1306,"high":1307,"low":1308,"close":974,"change":1167,"percent_change":1097,"volume":1309,"transactions":9,"vwap":974},"2026-03-13",23.78,24.030001,23.695,27700,{"date":1311,"open":1088,"high":1312,"low":1088,"close":1132,"change":517,"percent_change":492,"volume":1313,"transactions":9,"vwap":1132},"2026-03-12",24.02,40000,{"date":1315,"open":181,"high":993,"low":181,"close":993,"change":1196,"percent_change":1197,"volume":1316,"transactions":9,"vwap":993},"2026-03-11",13600,{"date":1318,"open":628,"high":1088,"low":609,"close":639,"change":517,"percent_change":492,"volume":1319,"transactions":9,"vwap":639},"2026-03-10",27100,{"date":1321,"open":588,"high":588,"low":1057,"close":1088,"change":760,"percent_change":761,"volume":1322,"transactions":9,"vwap":1088},"2026-03-09",36600,{"date":1324,"open":934,"high":637,"low":747,"close":1325,"change":1135,"percent_change":1167,"volume":1326,"transactions":9,"vwap":1325},"2026-03-06",23.64,31400,{"date":1328,"open":587,"high":1088,"low":1133,"close":976,"change":1167,"percent_change":1097,"volume":1329,"transactions":9,"vwap":976},"2026-03-05",31600,{"date":1331,"open":1276,"high":1276,"low":1332,"close":587,"change":1333,"percent_change":1202,"volume":1334,"transactions":9,"vwap":587},"2026-03-04",23.34,-0.04,25500,{"date":1336,"open":962,"high":962,"low":1337,"close":976,"change":851,"percent_change":1338,"volume":1339,"transactions":9,"vwap":976},"2026-03-03",23.519,-0.55,24100,{"date":1341,"open":655,"high":1342,"low":1343,"close":576,"change":943,"percent_change":106,"volume":1344,"transactions":9,"vwap":576},"2026-03-02",24.27,23.49,27400,{"date":1346,"open":934,"high":1347,"low":1348,"close":913,"change":1349,"percent_change":1350,"volume":1351,"transactions":9,"vwap":913},"2026-02-27",24.117,23.29,0.225,0.96,29000,{"date":1353,"open":1354,"high":1355,"low":1164,"close":1356,"change":1202,"percent_change":1203,"volume":1357,"transactions":9,"vwap":1356},"2026-02-26",23.27,23.479,23.325,69200,{"date":1359,"open":1360,"high":1360,"low":1089,"close":1361,"change":66,"percent_change":649,"volume":1362,"transactions":9,"vwap":1361},"2026-02-25",23.69,23.495,16800,{"date":1364,"open":608,"high":1365,"low":1366,"close":1367,"change":1368,"percent_change":1196,"volume":1369,"transactions":9,"vwap":1367},"2026-02-24",23.58,23.375,23.545,0.03,38000,{"date":1371,"open":1365,"high":1207,"low":608,"close":1372,"change":1373,"percent_change":1374,"volume":858,"transactions":9,"vwap":1372},"2026-02-23",23.515,0.025,0.11,{"date":1376,"open":712,"high":976,"low":1152,"close":1343,"change":1243,"percent_change":1377,"volume":1378,"transactions":9,"vwap":1343},"2026-02-20",-0.3,20000,{"date":1380,"open":906,"high":1381,"low":609,"close":1139,"change":267,"percent_change":943,"volume":1250,"transactions":9,"vwap":1139},"2026-02-19",23.699,{"date":1383,"open":906,"high":1195,"low":1384,"close":906,"change":1385,"percent_change":236,"volume":1386,"transactions":9,"vwap":906},"2026-02-18",23.4,0.291,27000,{"date":1388,"open":1389,"high":1389,"low":1390,"close":1391,"change":1392,"percent_change":1393,"volume":1394,"transactions":9,"vwap":1391},"2026-02-17",23.47,23.07,23.219,-0.136,-0.58,18600,{"date":1396,"open":1397,"high":1397,"low":1398,"close":1399,"change":1400,"percent_change":1127,"volume":1401,"transactions":9,"vwap":1399},"2026-02-13",23.39,23.235,23.355,0.075,26100,{"date":1403,"open":1057,"high":1057,"low":1404,"close":1405,"change":1406,"percent_change":1407,"volume":1136,"transactions":9,"vwap":1405},"2026-02-12",23.255,23.28,-0.205,-0.87,{"date":1409,"open":975,"high":609,"low":1212,"close":1410,"change":1411,"percent_change":970,"volume":1309,"transactions":9,"vwap":1410},"2026-02-11",23.485,0.265,{"date":1413,"open":758,"high":1414,"low":758,"close":1081,"change":267,"percent_change":1415,"volume":1416,"transactions":9,"vwap":1081},"2026-02-10",23.295,0.22,11900,{"date":1418,"open":982,"high":739,"low":1419,"close":1420,"change":1421,"percent_change":1422,"volume":1423,"transactions":9,"vwap":1420},"2026-02-09",23.115,23.17,-0.015,-0.06,25100,{"date":1425,"open":1426,"high":1332,"low":1427,"close":1428,"change":1429,"percent_change":106,"volume":1430,"transactions":9,"vwap":1428},"2026-02-06",23.09,23.055,23.185,0.205,47900,{"date":1432,"open":1433,"high":1433,"low":1434,"close":1435,"change":1436,"percent_change":325,"volume":1437,"transactions":9,"vwap":1435},"2026-02-05",23.059999,22.84,22.98,-0.055,31500,{"date":1439,"open":1166,"high":1177,"low":1440,"close":1441,"change":1272,"percent_change":204,"volume":1319,"transactions":9,"vwap":1441},"2026-02-04",22.918,23.035,{"date":1443,"open":876,"high":907,"low":876,"close":1444,"change":116,"percent_change":447,"volume":1445,"transactions":9,"vwap":1444},"2026-02-03",22.885,52200,{"date":1447,"open":779,"high":779,"low":1448,"close":1449,"change":466,"percent_change":1110,"volume":1450,"transactions":9,"vwap":1449},"2026-02-02",22.5,22.575,32300,{"date":1452,"open":876,"high":900,"low":778,"close":1453,"change":1454,"percent_change":1455,"volume":1456,"transactions":9,"vwap":1453},"2026-01-30",22.775,0.102,0.45,25200,{"date":1458,"open":777,"high":1435,"low":785,"close":1459,"change":1460,"percent_change":1338,"volume":1461,"transactions":9,"vwap":1459},"2026-01-29",22.673,-0.125,33000,{"date":1463,"open":777,"high":1464,"low":1465,"close":1466,"change":354,"percent_change":1467,"volume":1468,"transactions":9,"vwap":1466},"2026-01-28",22.83,22.72,22.798,0.56,34900,{"date":1470,"open":838,"high":900,"low":838,"close":786,"change":52,"percent_change":1471,"volume":1472,"transactions":9,"vwap":786},"2026-01-27",0.44,26300,{"date":1474,"open":1475,"high":1476,"low":1477,"close":1478,"change":1479,"percent_change":167,"volume":1480,"transactions":9,"vwap":1478},"2026-01-26",22.77,22.78,22.48,22.57,0.026,15000,{"date":1482,"open":846,"high":1483,"low":1484,"close":1484,"change":1485,"percent_change":761,"volume":1486,"transactions":9,"vwap":1484},"2026-01-23",22.75,22.544,0.077,25300,{"date":1488,"open":1489,"high":848,"low":1490,"close":1491,"change":760,"percent_change":1492,"volume":1493,"transactions":9,"vwap":1491},"2026-01-22",22.38,22.335,22.467,0.36,26600,{"date":1495,"open":1496,"high":1497,"low":1496,"close":1498,"change":723,"percent_change":1499,"volume":1500,"transactions":9,"vwap":1498},"2026-01-21",22.24,22.49,22.387,1.68,41600,{"date":1502,"open":1503,"high":1504,"low":1505,"close":1506,"change":1507,"percent_change":492,"volume":1508,"transactions":9,"vwap":1506},"2026-01-20",22.2,22.22,22.01,22.017,-0.018,16100,{"date":1510,"open":1505,"high":810,"low":1511,"close":1512,"change":1513,"percent_change":1374,"volume":1514,"transactions":9,"vwap":1512},"2026-01-16",21.97,22.035,0.024,8000,{"date":1516,"open":1517,"high":1518,"low":1519,"close":1520,"change":1521,"percent_change":1377,"volume":1522,"transactions":9,"vwap":1520},"2026-01-15",22.11,22.16,21.91,22.011,-0.066,46100,{"date":1524,"open":1525,"high":801,"low":1525,"close":1526,"change":1527,"percent_change":1528,"volume":1529,"transactions":9,"vwap":1526},"2026-01-14",21.86,22.077,0.157,0.72,56500,{"date":1531,"open":1532,"high":817,"low":1533,"close":1534,"change":1429,"percent_change":1034,"volume":1535,"transactions":9,"vwap":1534},"2026-01-13",21.88,21.85,21.92,24600,{"date":1537,"open":1525,"high":1525,"low":1538,"close":1539,"change":492,"percent_change":1540,"volume":1541,"transactions":9,"vwap":1539},"2026-01-12",21.67,21.715,-0.37,28500,{"date":1543,"open":1544,"high":1544,"low":1545,"close":1546,"change":1547,"percent_change":1548,"volume":1549,"transactions":9,"vwap":1546},"2026-01-09",21.9,21.72,21.795,0.004,0.02,37700,{"date":1551,"open":1552,"high":1553,"low":1552,"close":1554,"change":1555,"percent_change":1556,"volume":985,"transactions":9,"vwap":1554},"2026-01-08",21.41,21.835,21.791,0.471,2.21,{"date":1558,"open":1559,"high":1560,"low":1561,"close":1562,"change":1563,"percent_change":193,"volume":952,"transactions":9,"vwap":1562},"2026-01-07",21.47,21.48,21.29,21.32,-0.135,{"date":1565,"open":1566,"high":1566,"low":1567,"close":1568,"change":1569,"percent_change":1570,"volume":1571,"transactions":9,"vwap":1568},"2026-01-06",21.82,21.421,21.455,-0.353,-1.62,18000,{"date":1573,"open":817,"high":1574,"low":1575,"close":1576,"change":1577,"percent_change":1196,"volume":1578,"transactions":9,"vwap":1576},"2026-01-05",22.14,21.558,21.808,0.028,29800,{"date":1580,"open":1581,"high":839,"low":1582,"close":1583,"change":1584,"percent_change":1585,"volume":1289,"transactions":9,"vwap":1583},"2026-01-02",21.56,21.4,21.78,0.329,1.53,{"date":1587,"open":1588,"high":1588,"low":1552,"close":1589,"change":1590,"percent_change":1248,"volume":1591,"transactions":9,"vwap":1589},"2025-12-31",21.63,21.451,-0.087,11400,{"date":1593,"open":1594,"high":1581,"low":1559,"close":1595,"change":1596,"percent_change":966,"volume":1597,"transactions":9,"vwap":1595},"2025-12-30",21.5,21.538,0.143,23000,{"date":1599,"open":1600,"high":1601,"low":1602,"close":1603,"change":1604,"percent_change":1605,"volume":858,"transactions":9,"vwap":1603},"2025-12-29",21.38,21.45,21.33,21.395,0.185,0.87,{"date":1607,"open":1602,"high":1602,"low":1608,"close":1609,"change":1610,"percent_change":157,"volume":1611,"transactions":9,"vwap":1609},"2025-12-26",21.145,21.21,-0.09,18300,{"date":1613,"open":1614,"high":1615,"low":1616,"close":1617,"change":172,"percent_change":1618,"volume":1619,"transactions":9,"vwap":1617},"2025-12-24",21.305,21.34,21.297,21.3,-0.14,9900,{"date":1621,"open":1622,"high":1623,"low":1622,"close":1602,"change":1196,"percent_change":570,"volume":1624,"transactions":9,"vwap":1602},"2025-12-23",21.16,21.339,7500,{"date":1626,"open":1627,"high":1628,"low":1629,"close":1630,"change":1064,"percent_change":1631,"volume":1632,"transactions":9,"vwap":1630},"2025-12-22",21.228,21.23,21.18,21.2,1.04,8600,{"date":1634,"open":1635,"high":1635,"low":1636,"close":1637,"change":1638,"percent_change":1639,"volume":1640,"transactions":9,"vwap":1637},"2025-12-19",21.13,20.95,20.981,-0.022,-0.1,22500,{"date":1642,"open":1643,"high":1622,"low":1644,"close":1645,"change":989,"percent_change":788,"volume":1640,"transactions":9,"vwap":1645},"2025-12-18",21.056,20.98,21.0030003,{"date":1647,"open":1648,"high":1649,"low":1650,"close":1651,"change":977,"percent_change":1652,"volume":1653,"transactions":9,"vwap":1651},"2025-12-17",21.07,21.28,20.99,21.229,1.65,12000,{"date":1655,"open":1656,"high":1656,"low":1657,"close":1658,"change":1659,"percent_change":1660,"volume":1386,"transactions":9,"vwap":1658},"2025-12-16",21.257,20.85,20.885,-0.508,-2.37,{"date":1662,"open":1663,"high":1663,"low":1664,"close":1665,"change":1666,"percent_change":751,"volume":952,"transactions":9,"vwap":1665},"2025-12-15",21.52,21.27,21.393,-0.117,{"date":1668,"open":1669,"high":1670,"low":1671,"close":1672,"change":1673,"percent_change":1674,"volume":1675,"transactions":9,"vwap":1672},"2025-12-12",21.635,21.65,21.456,21.51,-0.162,-0.75,13700,{"date":1677,"open":1678,"high":1679,"low":1680,"close":1681,"change":1682,"percent_change":1683,"volume":1684,"transactions":9,"vwap":1681},"2025-12-11",21.68,21.77,21.61,21.672,0.012,0.06,32600,{"date":1686,"open":1687,"high":1688,"low":1663,"close":1688,"change":1596,"percent_change":204,"volume":1689,"transactions":9,"vwap":1688},"2025-12-10",21.55,21.66,12900,{"date":1691,"open":1692,"high":1693,"low":1694,"close":1694,"change":1695,"percent_change":477,"volume":1696,"transactions":9,"vwap":1694},"2025-12-09",21.54,21.631,21.517,0.107,19900,{"date":1698,"open":1692,"high":1699,"low":1700,"close":1552,"change":1701,"percent_change":1702,"volume":1541,"transactions":9,"vwap":1552},"2025-12-08",21.559,21.39,-0.18,-0.83,{"date":1704,"open":1588,"high":1705,"low":1706,"close":1706,"change":1707,"percent_change":1202,"volume":1708,"transactions":9,"vwap":1706},"2025-12-05",21.75,21.59,-0.036,10900,{"date":1710,"open":1711,"high":1712,"low":1713,"close":1714,"change":1715,"percent_change":1070,"volume":1716,"transactions":9,"vwap":1714},"2025-12-04",21.6,21.64,21.539,21.626,0.076,5400,{"date":1718,"open":1601,"high":1581,"low":1719,"close":1687,"change":601,"percent_change":1720,"volume":1721,"transactions":9,"vwap":1687},"2025-12-03",21.44,1.27,5100,{"date":1723,"open":1594,"high":1594,"low":1724,"close":1649,"change":1725,"percent_change":1726,"volume":1727,"transactions":9,"vwap":1649},"2025-12-02",21.227,-0.175,-0.82,9800,{"date":1729,"open":1552,"high":1594,"low":1552,"close":1568,"change":1730,"percent_change":150,"volume":1731,"transactions":9,"vwap":1568},"2025-12-01",0.156,13900,{"date":1733,"open":1734,"high":1735,"low":1734,"close":1736,"change":1737,"percent_change":1350,"volume":1738,"transactions":9,"vwap":1736},"2025-11-28",21.17,21.331,21.299,0.203,2800,{"date":1740,"open":1741,"high":1742,"low":1743,"close":1744,"change":1745,"percent_change":1191,"volume":1746,"transactions":9,"vwap":1744},"2025-11-26",21.030001,21.179,20.978,21.096001,-0.075,13000,{"date":1748,"open":1648,"high":1749,"low":1750,"close":1751,"change":1752,"percent_change":1213,"volume":1753,"transactions":9,"vwap":1751},"2025-11-25",21.225,21.052999,21.171,-0.103,14000,{"date":1755,"open":1756,"high":1756,"low":1757,"close":1758,"change":1759,"percent_change":492,"volume":1760,"transactions":9,"vwap":1758},"2025-11-24",21.37,20.993,21.274,-0.016,16600,{"date":1762,"open":1649,"high":1763,"low":1764,"close":1561,"change":1374,"percent_change":1221,"volume":1514,"transactions":9,"vwap":1561},"2025-11-21",21.36,21.045,{"date":1766,"open":1615,"high":1767,"low":1629,"close":1629,"change":1768,"percent_change":1769,"volume":1770,"transactions":9,"vwap":1629},"2025-11-20",21.69,-0.152,-0.71,11700,{"date":1772,"open":1773,"high":1763,"low":1774,"close":1775,"change":1776,"percent_change":1777,"volume":1770,"transactions":9,"vwap":1775},"2025-11-19",21.26,21.19,21.332,-0.199,-0.92,{"date":1779,"open":1582,"high":1780,"low":1602,"close":1781,"change":1782,"percent_change":1783,"volume":1784,"transactions":9,"vwap":1781},"2025-11-18",21.553,21.531,0.129,0.6,9700,{"date":1786,"open":1588,"high":1670,"low":1700,"close":1787,"change":1788,"percent_change":1026,"volume":1789,"transactions":9,"vwap":1787},"2025-11-17",21.402,-0.308,39000,{"date":1791,"open":1792,"high":1793,"low":1615,"close":1794,"change":1795,"percent_change":1796,"volume":1027,"transactions":9,"vwap":1794},"2025-11-14",21.479,21.76,21.71,0.337,1.58,{"date":1798,"open":1560,"high":1672,"low":1799,"close":1799,"change":1800,"percent_change":1272,"volume":1801,"transactions":9,"vwap":1799},"2025-11-13",21.373,0.032,4800,{"date":1803,"open":1804,"high":1804,"low":1805,"close":1806,"change":1807,"percent_change":1808,"volume":1809,"transactions":9,"vwap":1806},"2025-11-12",21.53,21.31,21.341,-0.192,-0.89,11200,{"date":1811,"open":1700,"high":1680,"low":1700,"close":1812,"change":1737,"percent_change":797,"volume":1326,"transactions":9,"vwap":1812},"2025-11-11",21.533,{"date":1814,"open":1734,"high":1602,"low":1815,"close":1602,"change":1816,"percent_change":1817,"volume":1818,"transactions":9,"vwap":1602},"2025-11-10",21,0.167,0.79,44300,{"date":1820,"open":1650,"high":1630,"low":1650,"close":1821,"change":1822,"percent_change":1823,"volume":1824,"transactions":9,"vwap":1821},"2025-11-07",21.163,0.246,1.18,7900,{"date":1826,"open":1827,"high":1828,"low":1827,"close":1829,"change":1830,"percent_change":797,"volume":1831,"transactions":9,"vwap":1829},"2025-11-06",20.874,21.023001,20.917,0.197,4600,{"date":1833,"open":1834,"high":1835,"low":1836,"close":1837,"change":1682,"percent_change":1683,"volume":1838,"transactions":9,"vwap":1837},"2025-11-05",20.776,20.905,20.71,20.72,18800,{"date":1840,"open":1841,"high":1842,"low":1843,"close":1844,"change":1845,"percent_change":1726,"volume":1846,"transactions":9,"vwap":1844},"2025-11-04",20.7,20.73,20.56,20.708,-0.172,9000,{"date":1848,"open":1849,"high":1850,"low":1841,"close":1851,"change":1852,"percent_change":517,"volume":1853,"transactions":9,"vwap":1851},"2025-11-03",20.83,20.9,20.88,-0.004,8200,{"date":1855,"open":1856,"high":1857,"low":1858,"close":1859,"change":1730,"percent_change":871,"volume":1860,"transactions":9,"vwap":1859},"2025-10-31",20.819,20.92,20.68,20.884,8800,{"date":1862,"open":1837,"high":1857,"low":1863,"close":1864,"change":1865,"percent_change":1026,"volume":1866,"transactions":9,"vwap":1864},"2025-10-30",20.701,20.728,-0.299,15100,{"date":1868,"open":1869,"high":1870,"low":1871,"close":1872,"change":1873,"percent_change":1874,"volume":1875,"transactions":9,"vwap":1872},"2025-10-29",20.985,21.14,20.954,21.027,0.063,0.3,12200,{"date":1877,"open":1878,"high":1879,"low":1636,"close":1880,"change":1881,"percent_change":1203,"volume":1591,"transactions":9,"vwap":1880},"2025-10-28",21.09,21.1,20.964,-0.153,{"date":1883,"open":1774,"high":1774,"low":1884,"close":1885,"change":1886,"percent_change":1887,"volume":1731,"transactions":9,"vwap":1885},"2025-10-27",21.059999,21.117,0.052,0.25,{"date":1889,"open":1561,"high":1561,"low":1884,"close":1890,"change":1725,"percent_change":1726,"volume":1624,"transactions":9,"vwap":1890},"2025-10-24",21.065001,{"date":1892,"open":1893,"high":1773,"low":1894,"close":1895,"change":1896,"percent_change":1897,"volume":1898,"transactions":9,"vwap":1895},"2025-10-23",21.22,21.155,21.24,0.212,1.01,7800,{"date":1900,"open":1901,"high":1902,"low":1849,"close":1903,"change":1904,"percent_change":1905,"volume":1906,"transactions":9,"vwap":1903},"2025-10-22",20.916,21.049999,21.028,0.218,1.05,7600,{"date":1908,"open":1909,"high":1909,"low":1864,"close":1910,"change":1911,"percent_change":66,"volume":1912,"transactions":9,"vwap":1910},"2025-10-21",20.878,20.81,-0.011,11800,{"date":1914,"open":1915,"high":1657,"low":1916,"close":1917,"change":1918,"percent_change":1905,"volume":1721,"transactions":9,"vwap":1917},"2025-10-20",20.729,20.715,20.821,0.216,{"date":1920,"open":1921,"high":1922,"low":1921,"close":1923,"change":246,"percent_change":404,"volume":1924,"transactions":9,"vwap":1923},"2025-10-17",20.45,20.64,20.605,6800,{"date":1926,"open":1836,"high":1836,"low":25,"close":1927,"change":1928,"percent_change":1929,"volume":1930,"transactions":9,"vwap":1927},"2025-10-16",20.465,-0.215,-1.04,10400,{"date":1932,"open":1933,"high":1933,"low":1934,"close":1858,"change":1935,"percent_change":533,"volume":1514,"transactions":9,"vwap":1858},"2025-10-15",20.901,20.6,-0.025,{"date":1937,"open":1934,"high":1938,"low":1939,"close":1940,"change":1135,"percent_change":267,"volume":1898,"transactions":9,"vwap":1940},"2025-10-14",20.8,20.48,20.705,{"date":1942,"open":1943,"high":1836,"low":1944,"close":1945,"change":1946,"percent_change":1947,"volume":1948,"transactions":9,"vwap":1945},"2025-10-13",20.579,20.57,20.695,0.244,1.19,6700,{"date":1950,"open":1951,"high":1951,"low":1952,"close":1953,"change":1954,"percent_change":1955,"volume":1956,"transactions":9,"vwap":1953},"2025-10-10",20.93,20.39,20.451,-0.529,-2.52,13800,{"date":1958,"open":1895,"high":1959,"low":1960,"close":1644,"change":1961,"percent_change":1962,"volume":1860,"transactions":9,"vwap":1644},"2025-10-09",21.25,20.951,-0.177,-0.84,{"date":1964,"open":1879,"high":1965,"low":1966,"close":1967,"change":1968,"percent_change":1377,"volume":1969,"transactions":9,"vwap":1967},"2025-10-08",21.189,21.08,21.157,-0.063,4100,{"date":1971,"open":1561,"high":1561,"low":1869,"close":1893,"change":1134,"percent_change":1135,"volume":1972,"transactions":9,"vwap":1893},"2025-10-07",16400,{"date":1974,"open":1649,"high":1649,"low":1774,"close":1975,"change":916,"percent_change":1471,"volume":1976,"transactions":9,"vwap":1975},"2025-10-06",21.218,15700,{"date":1978,"open":1734,"high":1609,"low":1979,"close":1980,"change":1981,"percent_change":1982,"volume":1983,"transactions":9,"vwap":1980},"2025-10-03",21.12,21.126,0.086,0.41,12500,{"date":1985,"open":1630,"high":1959,"low":1986,"close":1987,"change":1202,"percent_change":1988,"volume":1989,"transactions":9,"vwap":1987},"2025-10-02",21.035,21.040001,-0.8,10700,{"date":1991,"open":1630,"high":1895,"low":1992,"close":1609,"change":1682,"percent_change":1683,"volume":1486,"transactions":9,"vwap":1609},"2025-10-01",21.11,{"date":1994,"open":1609,"high":1959,"low":1902,"close":1995,"change":1996,"percent_change":1208,"volume":1997,"transactions":9,"vwap":1995},"2025-09-30",21.198,-0.142,21100,{"date":1999,"open":1711,"high":1711,"low":1649,"close":1615,"change":37,"percent_change":2000,"volume":2001,"transactions":9,"vwap":1615},"2025-09-29",-2.15,21400,{"date":2003,"open":1679,"high":1519,"low":2004,"close":2005,"change":246,"percent_change":1261,"volume":2006,"transactions":9,"vwap":2005},"2025-09-26",21.727,21.81,26500,{"date":2008,"open":1588,"high":2009,"low":1692,"close":1538,"change":2010,"percent_change":1104,"volume":2011,"transactions":9,"vwap":1538},"2025-09-25",21.7,0.135,13300,{"date":2013,"open":1687,"high":1767,"low":2014,"close":2015,"change":2016,"percent_change":704,"volume":2017,"transactions":9,"vwap":2015},"2025-09-24",21.501,21.535,0.165,10500,{"date":2019,"open":1979,"high":1672,"low":1979,"close":1756,"change":943,"percent_change":2020,"volume":2021,"transactions":9,"vwap":1756},"2025-09-23",0.99,16500,{"date":2023,"open":1979,"high":1630,"low":1815,"close":1622,"change":2024,"percent_change":1548,"volume":2025,"transactions":9,"vwap":1622},"2025-09-22",0.005,11000,{"date":2027,"open":1601,"high":1601,"low":1879,"close":1894,"change":1928,"percent_change":2028,"volume":2029,"transactions":9,"vwap":1894},"2025-09-19",-1.01,21600,{"date":2031,"open":1600,"high":2032,"low":1617,"close":1756,"change":1293,"percent_change":517,"volume":2033,"transactions":9,"vwap":1756},"2025-09-18",21.42,25800,{"date":2035,"open":2036,"high":1552,"low":1562,"close":2037,"change":958,"percent_change":116,"volume":1930,"transactions":9,"vwap":2037},"2025-09-17",21.335,21.375,{"date":2039,"open":1617,"high":2040,"low":2041,"close":1805,"change":1604,"percent_change":944,"volume":1416,"transactions":9,"vwap":1805},"2025-09-16",21.35,21.191,{"date":2043,"open":1959,"high":1959,"low":2044,"close":2045,"change":2046,"percent_change":1377,"volume":2047,"transactions":9,"vwap":2045},"2025-09-15",21.115,21.125,-0.064,187900,{"date":2049,"open":1582,"high":1582,"low":1622,"close":1965,"change":1521,"percent_change":2050,"volume":2051,"transactions":9,"vwap":1965},"2025-09-12",-0.31,168800,{"date":2053,"open":2054,"high":1617,"low":2054,"close":2055,"change":2056,"percent_change":72,"volume":2057,"transactions":9,"vwap":2055},"2025-09-11",21.108,21.255,0.07,59600,{"date":2059,"open":1987,"high":2060,"low":2061,"close":2062,"change":2063,"percent_change":2064,"volume":1824,"transactions":9,"vwap":2062},"2025-09-10",21.197,21.02,21.185,0.272,1.3,{"date":2066,"open":1850,"high":1902,"low":2067,"close":2068,"change":2069,"percent_change":1148,"volume":2070,"transactions":9,"vwap":2068},"2025-09-09",20.87,20.913,0.058,6500,{"date":2072,"open":1850,"high":1815,"low":1836,"close":2073,"change":1333,"percent_change":145,"volume":2074,"transactions":9,"vwap":2073},"2025-09-08",20.855,15300,{"date":2076,"open":1879,"high":1879,"low":2077,"close":2078,"change":363,"percent_change":2079,"volume":1309,"transactions":9,"vwap":2078},"2025-09-05",20.84,20.895,-1.37,{"date":2081,"open":1648,"high":1609,"low":1648,"close":2062,"change":246,"percent_change":966,"volume":2082,"transactions":9,"vwap":2062},"2025-09-04",5800,{"date":2084,"open":2085,"high":2085,"low":1815,"close":1764,"change":363,"percent_change":611,"volume":1456,"transactions":9,"vwap":1764},"2025-09-03",21.317,{"date":2087,"open":1628,"high":2040,"low":1893,"close":2036,"change":1135,"percent_change":267,"volume":1853,"transactions":9,"vwap":2036},"2025-09-02",{"date":2089,"open":2090,"high":1756,"low":1895,"close":2091,"change":2092,"percent_change":943,"volume":2093,"transactions":9,"vwap":2091},"2025-08-29",21.311,21.325,0.045,9200,{"date":2095,"open":2096,"high":1602,"low":2096,"close":1649,"change":2097,"percent_change":751,"volume":2098,"transactions":9,"vwap":1649},"2025-08-28",21.098,-0.115,6000,{"date":2100,"open":1649,"high":1719,"low":1649,"close":1603,"change":741,"percent_change":871,"volume":2070,"transactions":9,"vwap":1603},"2025-08-27",{"date":2102,"open":1635,"high":1664,"low":1878,"close":2103,"change":2104,"percent_change":492,"volume":2105,"transactions":9,"vwap":2103},"2025-08-26",21.236,-0.017,5600,{"date":2107,"open":1959,"high":1649,"low":1870,"close":2108,"change":2109,"percent_change":72,"volume":1619,"transactions":9,"vwap":2108},"2025-08-25",21.253,0.069,{"date":2111,"open":2061,"high":1895,"low":1636,"close":2112,"change":2113,"percent_change":2114,"volume":2115,"transactions":9,"vwap":2112},"2025-08-22",21.184,0.298,1.43,6400,{"date":2117,"open":2077,"high":1857,"low":2118,"close":2119,"change":2120,"percent_change":2121,"volume":1831,"transactions":9,"vwap":2119},"2025-08-21",20.77,20.886,0.101,0.49,{"date":2123,"open":2124,"high":2077,"low":2124,"close":2125,"change":2126,"percent_change":204,"volume":2127,"transactions":9,"vwap":2125},"2025-08-20",20.61,20.785,0.136,2700,{"date":2129,"open":1836,"high":1842,"low":1934,"close":2130,"change":2131,"percent_change":1167,"volume":2132,"transactions":9,"vwap":2130},"2025-08-19",20.649,0.008,7400,{"date":2134,"open":2135,"high":1842,"low":2136,"close":2137,"change":2138,"percent_change":2139,"volume":1948,"transactions":9,"vwap":2137},"2025-08-18",20.552,20.52,20.641,-0.118,-0.57,{"date":2141,"open":2125,"high":2142,"low":2143,"close":2143,"change":2144,"percent_change":1333,"volume":2145,"transactions":9,"vwap":2143},"2025-08-15",20.972,20.759,-0.009,13100,{"date":2147,"open":2148,"high":1938,"low":1934,"close":2149,"change":2150,"percent_change":1135,"volume":2151,"transactions":9,"vwap":2149},"2025-08-14",20.645,20.768,0.003,4500,{"date":2153,"open":2154,"high":2155,"low":2154,"close":2155,"change":2156,"percent_change":1350,"volume":1675,"transactions":9,"vwap":2155},"2025-08-13",20.53,20.765,0.198,{"date":2158,"open":2159,"high":1863,"low":1927,"close":2160,"change":2120,"percent_change":2121,"volume":2161,"transactions":9,"vwap":2160},"2025-08-12",20.5,20.567,6200,{"date":2163,"open":2164,"high":2165,"low":2166,"close":2167,"change":2168,"percent_change":2169,"volume":1721,"transactions":9,"vwap":2167},"2025-08-11",20.63,20.65,20.46,20.466,-0.124,-0.6,{"date":2171,"open":2172,"high":2173,"low":2174,"close":2175,"change":2176,"percent_change":72,"volume":2161,"transactions":9,"vwap":2175},"2025-08-08",20.573,20.75,20.508,20.59,0.068,{"date":2178,"open":2179,"high":1836,"low":2180,"close":2180,"change":2181,"percent_change":466,"volume":2182,"transactions":9,"vwap":2180},"2025-08-07",20.58,20.522,-0.042,13200,{"date":2184,"open":2185,"high":2185,"low":2186,"close":2187,"change":2188,"percent_change":1407,"volume":2189,"transactions":9,"vwap":2187},"2025-08-06",20.939,20.55,20.564,-0.181,3900,{"date":2191,"open":2165,"high":2192,"low":2193,"close":2192,"change":2194,"percent_change":2056,"volume":2195,"transactions":9,"vwap":2192},"2025-08-05",20.745,20.49,0.015,6100,{"date":2197,"open":1910,"high":2067,"low":2198,"close":1842,"change":2199,"percent_change":1422,"volume":2200,"transactions":9,"vwap":1842},"2025-08-04",20.709,-0.013,11300,{"date":2202,"open":1857,"high":1857,"low":2203,"close":2204,"change":2205,"percent_change":2206,"volume":2207,"transactions":9,"vwap":2204},"2025-08-01",20.687,20.743,-0.309,-1.47,3200,{"date":2209,"open":1741,"high":1561,"low":1741,"close":2210,"change":2211,"percent_change":2212,"volume":2213,"transactions":9,"vwap":2210},"2025-07-31",21.052,-0.113,-0.53,3800,{"date":2215,"open":1756,"high":1756,"low":1902,"close":2216,"change":2217,"percent_change":2218,"volume":1801,"transactions":9,"vwap":2216},"2025-07-30",21.165,-0.441,-2.04,{"date":2220,"open":2221,"high":2222,"low":1600,"close":2223,"change":2224,"percent_change":2020,"volume":2225,"transactions":9,"vwap":2223},"2025-07-29",21.447,21.73,21.606,0.211,5700,{"date":2227,"open":1561,"high":2228,"low":1561,"close":1603,"change":2016,"percent_change":2229,"volume":2230,"transactions":9,"vwap":1603},"2025-07-28",21.419,0.78,4400,{"date":2232,"open":1602,"high":1602,"low":2233,"close":1628,"change":2234,"percent_change":2235,"volume":2236,"transactions":9,"vwap":1628},"2025-07-25",21.144,-0.024,-0.11,10000,{"date":2238,"open":1890,"high":2239,"low":1890,"close":2240,"change":2241,"percent_change":1467,"volume":2242,"transactions":9,"vwap":2240},"2025-07-24",21.261,21.254,0.119,5500,{"date":2244,"open":2245,"high":1870,"low":2245,"close":2246,"change":2247,"percent_change":2248,"volume":2093,"transactions":9,"vwap":2246},"2025-07-23",20.974,21.135,0.222,1.06,{"date":2250,"open":2251,"high":2252,"low":2251,"close":2068,"change":2253,"percent_change":1178,"volume":2254,"transactions":9,"vwap":2068},"2025-07-22",20.835,20.96,0.061,3600,{"date":2256,"open":1815,"high":2257,"low":1657,"close":2258,"change":2138,"percent_change":2259,"volume":2260,"transactions":9,"vwap":2258},"2025-07-21",21.021999,20.852,-0.56,5000,{"date":2262,"open":2062,"high":1895,"low":1835,"close":2263,"change":2264,"percent_change":2259,"volume":1653,"transactions":9,"vwap":2263},"2025-07-18",20.97,-0.119,{"date":2266,"open":1850,"high":2267,"low":2268,"close":2267,"change":1009,"percent_change":641,"volume":2269,"transactions":9,"vwap":2267},"2025-07-17",21.089001,20.86,21500,{"date":2271,"open":1884,"high":1628,"low":2272,"close":2273,"change":2097,"percent_change":751,"volume":2274,"transactions":9,"vwap":2273},"2025-07-16",20.949,21.0049992,3300,{"date":2276,"open":1664,"high":1805,"low":1979,"close":1979,"change":2277,"percent_change":2278,"volume":2260,"transactions":9,"vwap":1979},"2025-07-15",-0.27,-1.26,{"date":2280,"open":1581,"high":1581,"low":1561,"close":1700,"change":2281,"percent_change":111,"volume":1898,"transactions":9,"vwap":1700},"2025-07-14",-0.083,{"date":2283,"open":1552,"high":1804,"low":2037,"close":2284,"change":2285,"percent_change":116,"volume":1809,"transactions":9,"vwap":2284},"2025-07-11",21.473,0.067,{"date":2287,"open":2288,"high":1601,"low":2288,"close":2289,"change":1981,"percent_change":641,"volume":1831,"transactions":9,"vwap":2289},"2025-07-10",21.208,21.406,{"date":2291,"open":1561,"high":1615,"low":1561,"close":1562,"change":1060,"percent_change":66,"volume":2292,"transactions":9,"vwap":1562},"2025-07-09",2200,{"date":2294,"open":2295,"high":2032,"low":2295,"close":1602,"change":1070,"percent_change":2296,"volume":1875,"transactions":9,"vwap":1602},"2025-07-08",21.014999,1.67,{"date":2298,"open":1979,"high":1979,"low":2299,"close":1644,"change":1185,"percent_change":592,"volume":2161,"transactions":9,"vwap":1644},"2025-07-07",20.801,{"date":2301,"open":1870,"high":1608,"low":1884,"close":1870,"change":1485,"percent_change":723,"volume":1801,"transactions":9,"vwap":1870},"2025-07-03",{"date":2303,"open":2304,"high":1635,"low":2305,"close":2306,"change":1033,"percent_change":88,"volume":2307,"transactions":9,"vwap":2306},"2025-07-02",21.01,20.76,21.063,6300,{"date":2309,"open":2179,"high":1850,"low":2179,"close":1849,"change":2310,"percent_change":2311,"volume":2312,"transactions":9,"vwap":1849},"2025-07-01",0.19,0.92,3000,{"date":2314,"open":2315,"high":2173,"low":2315,"close":1922,"change":2316,"percent_change":1203,"volume":2317,"transactions":9,"vwap":1922},"2025-06-30",20.62,-0.15,23400,{"date":2319,"open":1910,"high":1910,"low":1858,"close":2320,"change":2321,"percent_change":2322,"volume":2207,"transactions":9,"vwap":2320},"2025-06-27",20.79,-0.255,-1.21,{"date":2324,"open":2078,"high":1764,"low":2325,"close":1764,"change":2326,"percent_change":658,"volume":2127,"transactions":9,"vwap":1764},"2025-06-26",20.817,0.235,{"date":2328,"open":2329,"high":2330,"low":2331,"close":1910,"change":1243,"percent_change":996,"volume":2230,"transactions":9,"vwap":1910},"2025-06-25",20.845,20.89,20.747,{"date":2333,"open":2067,"high":2304,"low":2334,"close":1851,"change":1701,"percent_change":2335,"volume":2336,"transactions":9,"vwap":1851},"2025-06-24",20.812,-0.85,7100,{"date":2338,"open":1544,"high":1544,"low":1815,"close":1884,"change":2339,"percent_change":2340,"volume":2074,"transactions":9,"vwap":1884},"2025-06-23",-0.414,-1.93,{"date":2342,"open":1617,"high":1711,"low":2343,"close":2344,"change":2345,"percent_change":2346,"volume":2347,"transactions":9,"vwap":2344},"2025-06-20",21.291,21.474,0.264,1.24,17300,{"date":2349,"open":1959,"high":1712,"low":1609,"close":1609,"change":2350,"percent_change":493,"volume":2312,"transactions":9,"vwap":1609},"2025-06-18",-0.069,{"date":2352,"open":1602,"high":2353,"low":2354,"close":2354,"change":2109,"percent_change":72,"volume":2254,"transactions":9,"vwap":2354},"2025-06-17",21.446,21.279,{"date":2356,"open":2288,"high":2055,"low":1878,"close":1609,"change":511,"percent_change":2357,"volume":2358,"transactions":9,"vwap":1609},"2025-06-16",0.43,5300,{"date":2360,"open":1629,"high":1630,"low":2061,"close":1979,"change":1196,"percent_change":1053,"volume":2361,"transactions":9,"vwap":1979},"2025-06-13",4200,{"date":2363,"open":2364,"high":1650,"low":2320,"close":1650,"change":246,"percent_change":966,"volume":2365,"transactions":9,"vwap":1650},"2025-06-12",20.91,4900,{"date":2367,"open":2192,"high":1857,"low":1934,"close":1657,"change":430,"percent_change":1116,"volume":2336,"transactions":9,"vwap":1657},"2025-06-11",{"date":2369,"open":2370,"high":2371,"low":2370,"close":2165,"change":761,"percent_change":2296,"volume":2115,"transactions":9,"vwap":2165},"2025-06-10",20.43,20.69,{"date":2373,"open":2374,"high":2375,"low":2376,"close":2377,"change":2056,"percent_change":1070,"volume":1924,"transactions":9,"vwap":2377},"2025-06-09",20.26,20.51,20.188,20.31,{"date":2379,"open":2380,"high":2380,"low":2381,"close":2381,"change":601,"percent_change":2382,"volume":449,"transactions":9,"vwap":2381},"2025-06-06",20.28,20.24,1.35,{"date":2384,"open":2385,"high":2386,"low":2387,"close":2388,"change":1548,"percent_change":52,"volume":1948,"transactions":9,"vwap":2388},"2025-06-05",19.98,20.028999,19.88,19.97,{"date":2390,"open":2391,"high":2392,"low":2393,"close":2394,"change":363,"percent_change":2395,"volume":2151,"transactions":9,"vwap":2394},"2025-06-04",20.34,20.402,19.94,19.95,-1.43,{"date":2397,"open":2385,"high":2398,"low":2385,"close":2381,"change":373,"percent_change":2399,"volume":1924,"transactions":9,"vwap":2381},"2025-06-03",20.35,0.8,{"date":2401,"open":2402,"high":2402,"low":2387,"close":2403,"change":2404,"percent_change":2382,"volume":2405,"transactions":9,"vwap":2403},"2025-06-02",20.19,20.08,0.268,2100,{"date":2407,"open":2408,"high":2409,"low":2410,"close":2411,"change":851,"percent_change":2412,"volume":2413,"transactions":9,"vwap":2411},"2025-05-30",19.83,19.87,19.71,19.812,-0.65,3500,{"date":2415,"open":2409,"high":2416,"low":2417,"close":2416,"change":2418,"percent_change":1213,"volume":2361,"transactions":9,"vwap":2416},"2025-05-29",19.942,19.76,-0.097,{"date":2420,"open":2421,"high":2421,"low":2422,"close":2422,"change":2423,"percent_change":2424,"volume":1948,"transactions":9,"vwap":2422},"2025-05-28",20.298,20.039,-0.216,-1.07,{"date":2426,"open":2427,"high":2428,"low":2429,"close":2428,"change":2010,"percent_change":966,"volume":2254,"transactions":9,"vwap":2428},"2025-05-27",20.21,20.255,20.1,{"date":2431,"open":2385,"high":2432,"low":2433,"close":2434,"change":1683,"percent_change":1874,"volume":2307,"transactions":9,"vwap":2434},"2025-05-23",20.13,19.89,20.12,{"date":2436,"open":2437,"high":2434,"low":2438,"close":2439,"change":1422,"percent_change":1377,"volume":2115,"transactions":9,"vwap":2439},"2025-05-22",20,19.848,20.059999,{"date":2441,"open":2442,"high":2442,"low":2443,"close":2434,"change":1191,"percent_change":2444,"volume":1924,"transactions":9,"vwap":2434},"2025-05-21",20.4,20.091999,-1.71,{"date":2446,"open":2447,"high":2175,"low":2448,"close":2448,"change":492,"percent_change":111,"volume":2260,"transactions":9,"vwap":2448},"2025-05-20",20.538,20.47,{"date":2450,"open":2159,"high":2451,"low":2452,"close":2186,"change":2453,"percent_change":788,"volume":2230,"transactions":9,"vwap":2186},"2025-05-19",20.629,20.445,-0.22,{"date":2455,"open":2442,"high":2077,"low":2442,"close":2118,"change":2235,"percent_change":2212,"volume":1738,"transactions":9,"vwap":2118},"2025-05-16",{"date":2457,"open":1836,"high":1851,"low":2458,"close":1851,"change":760,"percent_change":394,"volume":2459,"transactions":9,"vwap":1851},"2025-05-15",20.587,2000,{"date":2461,"open":1842,"high":1938,"low":1842,"close":1938,"change":2462,"percent_change":2463,"volume":2464,"transactions":9,"vwap":1938},"2025-05-14",-0.085,-0.41,1400,{"date":2466,"open":2467,"high":2468,"low":2469,"close":1658,"change":1349,"percent_change":2470,"volume":1875,"transactions":9,"vwap":1658},"2025-05-13",20.839,21.0090008,20.802,1.09,{"date":2472,"open":1644,"high":1644,"low":2175,"close":2473,"change":2474,"percent_change":2475,"volume":2132,"transactions":9,"vwap":2473},"2025-05-12",20.66,0.459,2.27,{"date":2477,"open":2478,"high":2479,"low":2480,"close":2479,"change":2481,"percent_change":2482,"volume":2483,"transactions":9,"vwap":2479},"2025-05-09",20.175,20.201,20.09,0.166,0.83,1100,{"date":2485,"open":2437,"high":2486,"low":2487,"close":2488,"change":2489,"percent_change":2490,"volume":2459,"transactions":9,"vwap":2488},"2025-05-08",20.101,19.96,20.035,0.288,1.46,{"date":2492,"open":2493,"high":2494,"low":2495,"close":2496,"change":2199,"percent_change":1243,"volume":2070,"transactions":9,"vwap":2496},"2025-05-07",19.73,19.859,19.658,19.747,{"date":2498,"open":2499,"high":2499,"low":2410,"close":2417,"change":1513,"percent_change":167,"volume":1801,"transactions":9,"vwap":2417},"2025-05-06",19.91,{"date":2501,"open":2502,"high":2503,"low":2504,"close":2504,"change":2505,"percent_change":2506,"volume":176,"transactions":9,"vwap":2504},"2025-05-05",19.764,19.78,19.736,-0.338,-1.68,{"date":2508,"open":2437,"high":2509,"low":2510,"close":2509,"change":601,"percent_change":1128,"volume":2511,"transactions":9,"vwap":2509},"2025-05-02",20.073999,19.85,2400,{"date":2513,"open":2514,"high":2514,"low":2515,"close":2516,"change":2517,"percent_change":695,"volume":2518,"transactions":9,"vwap":2516},"2025-05-01",19.996,19.676,19.804,0.106,1700,{"date":2520,"open":2521,"high":2521,"low":178,"close":2522,"change":2523,"percent_change":2524,"volume":2093,"transactions":9,"vwap":2522},"2025-04-30",19.8,19.698,-0.494,-2.45,{"date":2526,"open":2527,"high":2528,"low":2527,"close":2529,"change":2530,"percent_change":1084,"volume":2242,"transactions":9,"vwap":2529},"2025-04-29",20.021,20.25,20.192,-0.298,{"date":182,"open":2532,"high":2159,"low":2533,"close":2193,"change":2534,"percent_change":2535,"volume":2358,"transactions":9,"vwap":2193},20.374,20.354,0.116,0.57]