[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-ATLO":3,"homepage-market-summary":35,"stock-historical-ATLO":177},{"ticker":4,"date":5,"profile":6,"dividend":15,"quote":19},"ATLO","2026-10-02",{"name":7,"exchange":8,"sector":9,"industry":10,"description":11,"ceo":9,"employees":12,"headquarters":13,"founded":9,"is_fund":14,"issuer":9,"category":9},"AMES National Corp","Nasdaq",null,"NATIONAL COMMERCIAL BANKS","Ames National Corporation is a bank holding company based in the United States. Through its subsidiaries, it provides a range of banking and other financial products and services to customers in Iowa, mainly in Boone, Clarke, Hancock, Marshall, Polk, Story, Taylor, and Union in central, north-central, and south-central Iowa. The Group offers several financial products and services, including checking and savings accounts, time deposits, commercial, construction, and agricultural loans, personal loans, lines of credit, cash management services, merchant credit card processing, safe deposit boxes, and ATM services, among others. It caters to the banking needs of a diverse range of customers, including individuals, businesses, professionals, and enterprises.","259","Ames, IA",false,{"dividend_yield":16,"annual_dividend":17,"frequency":18,"next_ex_date":9},2.9666,0.96,"Quarterly",{"close":20,"open":21,"high":22,"low":23,"prev_close":24,"change":25,"percent_change":26,"volume":27,"transactions":28,"vwap":29,"high_52w":30,"low_52w":31,"avg_volume_52w":32,"range_52w_percent":33,"record_count":34},32.36,31.91,32.55,31.38,31.73,0.63,1.99,20122.849919,1000,32.0913,32.86,19.56,43991.66277466135,96.2,5604,{"status":36,"indices":37,"watchlist":81,"sectors":103,"benchmarks":159},"success",[38,46,53,60,67,74],{"symbol":39,"name":40,"price":41,"change":42,"pct_change":43,"is_up":44,"sparkline":45,"date":5},"SPX","S&P 500",7722.72,56.27,0.73,true,"0.0,5.0 2.3,8.0 4.6,10.4 6.9,13.4 9.3,9.1 11.6,11.5 13.9,13.8 16.2,16.0 18.5,10.3 20.8,9.5 23.2,2.0 25.5,2.0 27.8,5.9 30.1,6.0 32.4,3.4 34.7,7.3 37.1,8.2 39.4,9.4 41.7,8.5 44.0,4.8",{"symbol":47,"name":48,"price":49,"change":50,"pct_change":51,"is_up":44,"sparkline":52,"date":5},"NDX","NASDAQ 100",30807.93,306.37,1,"0.0,11.5 2.3,11.7 4.6,12.4 6.9,14.8 9.3,12.8 11.6,14.6 13.9,16.0 16.2,15.9 18.5,12.2 20.8,10.7 23.2,4.4 25.5,2.6 27.8,4.5 30.1,4.5 32.4,3.5 34.7,6.0 37.1,5.5 39.4,5.0 41.7,4.3 44.0,2.0",{"symbol":54,"name":55,"price":56,"change":57,"pct_change":58,"is_up":44,"sparkline":59,"date":5},"DJI","DOW JONES",51177,250,0.49,"0.0,2.0 2.3,5.5 4.6,7.8 6.9,9.5 9.3,6.7 11.6,7.5 13.9,9.4 16.2,12.9 18.5,11.1 20.8,11.7 23.2,9.6 25.5,10.7 27.8,12.6 30.1,13.5 32.4,10.8 34.7,12.8 37.1,13.5 39.4,16.0 41.7,15.9 44.0,14.5",{"symbol":61,"name":62,"price":63,"change":64,"pct_change":65,"is_up":44,"sparkline":66,"date":5},"COMP","NASDAQ Composite",27190.86,319.27,1.19,"0.0,10.2 2.3,11.1 4.6,13.0 6.9,14.9 9.3,12.1 11.6,13.7 13.9,16.0 16.2,16.0 18.5,11.1 20.8,10.0 23.2,3.4 25.5,2.0 27.8,5.4 30.1,5.4 32.4,3.9 34.7,6.7 37.1,6.9 39.4,6.2 41.7,6.1 44.0,2.6",{"symbol":68,"name":69,"price":70,"change":71,"pct_change":72,"is_up":44,"sparkline":73,"date":5},"RUT","RUSSELL 2000",2815.2,25,0.9,"0.0,2.0 2.3,3.0 4.6,6.1 6.9,8.4 9.3,7.5 11.6,8.8 13.9,10.4 16.2,11.3 18.5,10.2 20.8,11.2 23.2,10.1 25.5,8.8 27.8,12.9 30.1,13.1 32.4,12.8 34.7,14.4 37.1,15.1 39.4,16.0 41.7,15.1 44.0,13.2",{"symbol":75,"name":76,"price":77,"change":78,"pct_change":79,"is_up":14,"sparkline":80,"date":5},"VIX","CBOE VIX",15.31,-1.08,-6.59,"0.0,14.8 2.3,10.2 4.6,7.3 6.9,2.0 9.3,9.7 11.6,4.9 13.9,4.5 16.2,2.5 18.5,11.3 20.8,13.7 23.2,13.5 25.5,16.0 27.8,12.3 30.1,10.4 32.4,13.5 34.7,8.8 37.1,8.9 39.4,7.8 41.7,7.6 44.0,11.8",[82,89,96],{"symbol":83,"name":84,"price":85,"change":86,"pct_change":87,"is_up":44,"sparkline":88,"date":5},"NVDA","NVIDIA Corp",233.95,3.09,1.34,"0.0,16.0 7.3,15.3 14.7,9.6 22.0,12.1 29.3,10.3 36.7,6.6 44.0,2.0",{"symbol":90,"name":91,"price":92,"change":93,"pct_change":94,"is_up":44,"sparkline":95,"date":5},"AAPL","Apple Inc",333.69,3.37,1.02,"0.0,8.2 7.3,2.0 14.7,5.2 22.0,16.0 29.3,11.7 36.7,14.9 44.0,10.9",{"symbol":97,"name":98,"price":99,"change":100,"pct_change":101,"is_up":44,"sparkline":102,"date":5},"TSLA","Tesla Inc",370.59,16.48,4.65,"0.0,2.0 7.3,5.3 14.7,13.4 22.0,16.0 29.3,14.9 36.7,15.3 44.0,6.1",[104,109,114,119,124,129,134,139,144,149,154],{"name":105,"etf":106,"change":107,"price":108,"is_up":44},"Technology","XLK",1.01,199.81,{"name":110,"etf":111,"change":112,"price":113,"is_up":44},"Financials","XLF",0.06,53.49,{"name":115,"etf":116,"change":117,"price":118,"is_up":14},"Healthcare","XLV",-0.01,166.18,{"name":120,"etf":121,"change":122,"price":123,"is_up":44},"Consumer Cycl","XLY",1.13,110.04,{"name":125,"etf":126,"change":127,"price":128,"is_up":44},"Consumer Staples","XLP",0.25,80.53,{"name":130,"etf":131,"change":132,"price":133,"is_up":44},"Energy","XLE",0.4,62.95,{"name":135,"etf":136,"change":137,"price":138,"is_up":44},"Industrials","XLI",0.78,169.95,{"name":140,"etf":141,"change":142,"price":143,"is_up":44},"Materials","XLB",0.66,48.86,{"name":145,"etf":146,"change":147,"price":148,"is_up":44},"Real Estate","XLRE",0.32,40.81,{"name":150,"etf":151,"change":152,"price":153,"is_up":44},"Utilities","XLU",0.38,39.83,{"name":155,"etf":156,"change":157,"price":158,"is_up":44},"Comm Services","XLC",0.35,110.32,[160,165,169,173],{"ticker":161,"name":162,"price":163,"change":164,"is_up":44},"SPY","SPDR S&P 500 ETF",769.64,0.74,{"ticker":166,"name":167,"price":168,"change":94,"is_up":44},"QQQ","Invesco QQQ Trust",749.58,{"ticker":170,"name":171,"price":172,"change":58,"is_up":44},"DIA","SPDR Dow Jones ETF",511.1,{"ticker":174,"name":175,"price":176,"change":72,"is_up":44},"IWM","iShares Russell 2000",281.52,{"ticker":4,"total_count":178,"page":51,"page_size":28,"total_pages":51,"summary":179,"data":185},365,{"period_high":30,"period_low":180,"average_volume":181,"total_volume":182,"period_return":183,"latest_close":20,"start_date":184,"end_date":5},16.52,34519,12599507.35644,84.49,"2025-04-22",[186,187,194,204,215,226,235,245,256,266,275,285,294,305,315,324,333,341,351,359,368,376,384,395,406,417,427,436,444,453,462,472,480,491,498,507,512,521,530,540,548,555,564,574,584,594,605,613,621,629,639,650,659,668,677,685,691,698,705,713,719,726,734,741,749,755,761,769,777,784,791,799,805,811,816,821,827,834,840,848,854,860,864,870,875,883,889,896,902,907,914,919,925,932,939,945,953,961,967,975,979,985,991,996,1000,1007,1016,1022,1029,1034,1038,1045,1051,1058,1063,1070,1075,1080,1084,1087,1091,1096,1102,1106,1111,1114,1118,1124,1128,1136,1143,1147,1151,1158,1163,1169,1176,1184,1193,1200,1207,1214,1222,1228,1234,1239,1246,1253,1259,1266,1271,1277,1283,1286,1290,1296,1300,1305,1310,1313,1318,1325,1329,1336,1339,1342,1346,1352,1357,1363,1367,1374,1380,1387,1394,1399,1406,1414,1420,1428,1435,1443,1449,1456,1461,1464,1472,1478,1484,1490,1494,1499,1504,1508,1511,1516,1522,1530,1536,1542,1547,1553,1558,1563,1571,1578,1585,1592,1598,1605,1610,1616,1620,1627,1634,1639,1644,1650,1654,1660,1667,1672,1679,1685,1689,1694,1699,1706,1713,1717,1721,1726,1731,1738,1743,1748,1753,1758,1763,1771,1778,1784,1792,1797,1802,1809,1816,1821,1826,1832,1839,1844,1851,1855,1858,1864,1871,1876,1881,1884,1890,1895,1899,1902,1908,1912,1916,1920,1923,1928,1932,1937,1941,1946,1953,1957,1960,1965,1969,1973,1979,1985,1990,1994,1998,2005,2010,2017,2023,2029,2034,2041,2046,2051,2055,2061,2067,2075,2080,2086,2093,2097,2103,2108,2112,2114,2118,2123,2128,2135,2140,2143,2147,2152,2156,2162,2168,2173,2181,2186,2193,2200,2207,2214,2220,2227,2231,2236,2241,2246,2249,2254,2257,2260,2265,2271,2276,2280,2286,2290,2295,2298,2304,2309,2312,2315,2318,2321,2324,2329,2332,2334,2338,2342,2348,2354,2359,2362,2367,2373,2379,2385,2390,2393,2395],{"date":5,"open":21,"high":22,"low":23,"close":20,"change":25,"percent_change":26,"volume":27,"transactions":28,"vwap":29},{"date":188,"open":189,"high":21,"low":189,"close":24,"change":157,"percent_change":190,"volume":191,"transactions":192,"vwap":193},"2026-10-01",31.045,1.12,18535.7878,942,31.5582,{"date":195,"open":196,"high":197,"low":198,"close":23,"change":199,"percent_change":200,"volume":201,"transactions":202,"vwap":203},"2026-09-30",31.385,31.7,31.12,-0.27,-0.85,18595.240973,896,31.369,{"date":205,"open":206,"high":207,"low":208,"close":209,"change":210,"percent_change":211,"volume":212,"transactions":213,"vwap":214},"2026-09-29",31.89,31.915,31.37,31.65,-0.14,-0.44,14027.0278,670,31.636,{"date":216,"open":217,"high":218,"low":219,"close":220,"change":221,"percent_change":222,"volume":223,"transactions":224,"vwap":225},"2026-09-28",31.82,31.98,31.335,31.79,-0.03,-0.09,15923.0278,919,31.7966,{"date":227,"open":228,"high":229,"low":228,"close":217,"change":230,"percent_change":231,"volume":232,"transactions":233,"vwap":234},"2026-09-25",31.5562,32.135,0.01,0.03,22808.040291,1106,31.8726,{"date":236,"open":237,"high":238,"low":239,"close":238,"change":240,"percent_change":241,"volume":242,"transactions":243,"vwap":244},"2026-09-24",31.25,31.81,31.1421,0.72,2.32,12667.9266,751,31.6995,{"date":246,"open":247,"high":248,"low":249,"close":250,"change":251,"percent_change":252,"volume":253,"transactions":254,"vwap":255},"2026-09-23",31.92,32.03,31.08,31.09,-0.96,-3,16826.3328,912,31.3739,{"date":257,"open":258,"high":259,"low":260,"close":261,"change":231,"percent_change":262,"volume":263,"transactions":264,"vwap":265},"2026-09-22",32.18,32.38,31.5801,32.05,0.09,22629.697051,1066,31.9782,{"date":267,"open":220,"high":268,"low":220,"close":269,"change":270,"percent_change":271,"volume":272,"transactions":273,"vwap":274},"2026-09-21",32.315,32.02,0.11,0.34,22716.6022,1607,32.1349,{"date":276,"open":277,"high":278,"low":279,"close":21,"change":280,"percent_change":281,"volume":282,"transactions":283,"vwap":284},"2026-09-18",32.08,32.31,31.78,-0.4,-1.24,54749.169376,689,31.9571,{"date":286,"open":259,"high":287,"low":288,"close":278,"change":289,"percent_change":290,"volume":291,"transactions":292,"vwap":293},"2026-09-17",32.6395,32.11,0.18,0.56,15722.76242,1297,32.3197,{"date":295,"open":296,"high":297,"low":298,"close":299,"change":300,"percent_change":301,"volume":302,"transactions":303,"vwap":304},"2026-09-16",32.6277,32.8,31.75,32.13,-0.69,-2.1,34892.293301,2212,32.239,{"date":306,"open":307,"high":308,"low":309,"close":308,"change":310,"percent_change":311,"volume":312,"transactions":313,"vwap":314},"2026-09-15",32.45,32.82,32.065,0.37,1.14,37518.990801,1473,32.5474,{"date":316,"open":317,"high":30,"low":318,"close":307,"change":319,"percent_change":320,"volume":321,"transactions":322,"vwap":323},"2026-09-14",32.49,32.16,-0.04,-0.12,26485.998103,1542,32.5058,{"date":325,"open":317,"high":326,"low":327,"close":317,"change":328,"percent_change":329,"volume":330,"transactions":331,"vwap":332},"2026-09-11",32.62,31.5,0.15,0.46,21406.8782,1229,32.3598,{"date":334,"open":197,"high":317,"low":197,"close":335,"change":336,"percent_change":337,"volume":338,"transactions":339,"vwap":340},"2026-09-10",32.34,0.52,1.63,40885.252119,1244,32.1876,{"date":342,"open":343,"high":344,"low":345,"close":217,"change":346,"percent_change":347,"volume":348,"transactions":349,"vwap":350},"2026-09-09",32.28,32.33,31.675,-0.48,-1.49,43090.6292,2365,31.9471,{"date":352,"open":353,"high":354,"low":206,"close":353,"change":210,"percent_change":355,"volume":356,"transactions":357,"vwap":358},"2026-09-08",32.3,32.5,-0.43,67398.021334,1836,32.2563,{"date":360,"open":21,"high":361,"low":21,"close":362,"change":363,"percent_change":364,"volume":365,"transactions":366,"vwap":367},"2026-09-04",32.53,32.44,0.39,1.22,16252.1922,789,32.3126,{"date":369,"open":206,"high":370,"low":206,"close":261,"change":371,"percent_change":372,"volume":373,"transactions":374,"vwap":375},"2026-09-03",32.1802,0.3,0.94,17759.458027,674,32.0353,{"date":377,"open":378,"high":269,"low":379,"close":298,"change":336,"percent_change":380,"volume":381,"transactions":382,"vwap":383},"2026-09-02",31.26,30.81,1.67,46598.549652,1789,31.7213,{"date":385,"open":386,"high":387,"low":388,"close":389,"change":390,"percent_change":391,"volume":392,"transactions":393,"vwap":394},"2026-09-01",31.28,31.535,30.6901,31.23,-0.26,-0.83,41941.8941,1591,31.2098,{"date":396,"open":397,"high":398,"low":399,"close":400,"change":401,"percent_change":402,"volume":403,"transactions":404,"vwap":405},"2026-08-31",31.58,31.85,31.33,31.49,-0.11,-0.35,32917.074901,1169,31.4865,{"date":407,"open":408,"high":409,"low":410,"close":411,"change":412,"percent_change":413,"volume":414,"transactions":415,"vwap":416},"2026-08-28",31.51,31.77,31.2,31.6,0.17,0.54,34834.704741,1627,31.5957,{"date":418,"open":419,"high":420,"low":421,"close":422,"change":423,"percent_change":147,"volume":424,"transactions":425,"vwap":426},"2026-08-27",31.06,31.57,30.93,31.43,0.1,38945.460043,1201,31.3259,{"date":428,"open":429,"high":430,"low":431,"close":399,"change":346,"percent_change":432,"volume":433,"transactions":434,"vwap":435},"2026-08-26",31.72,32.06,30.9001,-1.51,48758.663859,1726,31.364,{"date":437,"open":438,"high":430,"low":439,"close":238,"change":319,"percent_change":440,"volume":441,"transactions":442,"vwap":443},"2026-08-25",31.9,31.1842,-0.13,32853.9492,1312,31.6849,{"date":445,"open":446,"high":447,"low":448,"close":398,"change":262,"percent_change":449,"volume":450,"transactions":451,"vwap":452},"2026-08-24",31.84,32.245,31.69,0.28,23059.293143,1515,31.9249,{"date":454,"open":455,"high":456,"low":457,"close":458,"change":231,"percent_change":262,"volume":459,"transactions":460,"vwap":461},"2026-08-21",31.86,32,31.185,31.76,80524.085186,1963,31.7312,{"date":463,"open":464,"high":465,"low":466,"close":24,"change":467,"percent_change":468,"volume":469,"transactions":470,"vwap":471},"2026-08-20",31.16,31.83,30.95,0.45,1.44,28588.651258,1624,31.5222,{"date":473,"open":474,"high":353,"low":464,"close":386,"change":475,"percent_change":476,"volume":477,"transactions":478,"vwap":479},"2026-08-19",32.17,-0.82,-2.55,42375.750764,1802,31.5994,{"date":481,"open":482,"high":483,"low":484,"close":485,"change":486,"percent_change":487,"volume":488,"transactions":489,"vwap":490},"2026-08-18",32.04,32.23,31.41,32.1,0.22,0.69,39880.365625,3241,31.9716,{"date":492,"open":422,"high":248,"low":422,"close":493,"change":449,"percent_change":494,"volume":495,"transactions":496,"vwap":497},"2026-08-17",31.88,0.89,46556.862182,1899,31.8188,{"date":499,"open":327,"high":500,"low":501,"close":411,"change":502,"percent_change":503,"volume":504,"transactions":505,"vwap":506},"2026-08-14",31.995,31.4303,-0.18,-0.57,18038.561963,1147,31.6321,{"date":508,"open":197,"high":483,"low":197,"close":279,"change":270,"percent_change":157,"volume":509,"transactions":510,"vwap":511},"2026-08-13",32000.595083,1338,31.9215,{"date":513,"open":400,"high":514,"low":515,"close":516,"change":517,"percent_change":127,"volume":518,"transactions":519,"vwap":520},"2026-08-12",31.9726,31.3101,31.67,0.08,26058.486819,1315,31.6884,{"date":522,"open":523,"high":206,"low":523,"close":524,"change":525,"percent_change":526,"volume":527,"transactions":528,"vwap":529},"2026-08-11",31.01,31.59,0.58,1.87,23105.5956,1394,31.5325,{"date":531,"open":532,"high":533,"low":534,"close":523,"change":535,"percent_change":536,"volume":537,"transactions":538,"vwap":539},"2026-08-10",31.02,31.32,30.24,-0.24,-0.77,25645.359358,1343,31.0289,{"date":541,"open":542,"high":209,"low":466,"close":237,"change":543,"percent_change":544,"volume":545,"transactions":546,"vwap":547},"2026-08-07",31.45,-0.175,-0.56,33241.914506,1717,31.2644,{"date":549,"open":327,"high":327,"low":249,"close":550,"change":551,"percent_change":271,"volume":552,"transactions":553,"vwap":554},"2026-08-06",31.425,0.105,26890.297237,1373,31.3292,{"date":556,"open":399,"high":557,"low":558,"close":533,"change":559,"percent_change":560,"volume":561,"transactions":562,"vwap":563},"2026-08-05",31.47,30.9,0.19,0.61,21834.780797,1696,31.2168,{"date":565,"open":566,"high":327,"low":567,"close":568,"change":569,"percent_change":570,"volume":571,"transactions":572,"vwap":573},"2026-08-04",30.94,30.745,31.13,0.21,0.68,43346.135038,1467,31.0801,{"date":575,"open":421,"high":576,"low":577,"close":578,"change":579,"percent_change":580,"volume":581,"transactions":582,"vwap":583},"2026-08-03",31.3,29.74,30.92,0.33,1.08,55399.695224,1612,30.9264,{"date":585,"open":586,"high":587,"low":588,"close":589,"change":590,"percent_change":142,"volume":591,"transactions":592,"vwap":593},"2026-07-31",30.22,30.69,30.17,30.59,0.2,22309.738745,864,30.4737,{"date":595,"open":596,"high":597,"low":598,"close":599,"change":600,"percent_change":601,"volume":602,"transactions":603,"vwap":604},"2026-07-30",30.45,30.55,29.981,30.39,-0.19,-0.62,22238.098463,868,30.4051,{"date":606,"open":607,"high":421,"low":608,"close":609,"change":117,"percent_change":221,"volume":610,"transactions":611,"vwap":612},"2026-07-29",30.75,30.285,30.58,22654.130243,1319,30.5837,{"date":614,"open":615,"high":616,"low":615,"close":589,"change":617,"percent_change":65,"volume":618,"transactions":619,"vwap":620},"2026-07-28",30.27,30.87,0.36,26722.278463,1223,30.592,{"date":622,"open":623,"high":599,"low":624,"close":623,"change":289,"percent_change":625,"volume":626,"transactions":627,"vwap":628},"2026-07-27",30.23,29.9,0.6,32388.96176,1461,30.1603,{"date":630,"open":631,"high":632,"low":631,"close":633,"change":634,"percent_change":635,"volume":636,"transactions":637,"vwap":638},"2026-07-24",29.97,30.46,30.05,0.26,0.87,33492.169214,1153,30.1349,{"date":640,"open":641,"high":642,"low":643,"close":644,"change":645,"percent_change":646,"volume":647,"transactions":648,"vwap":649},"2026-07-23",29.08,29.792,28.92,29.79,0.31,1.05,43074.587703,1917,29.4978,{"date":651,"open":652,"high":653,"low":654,"close":655,"change":440,"percent_change":211,"volume":656,"transactions":657,"vwap":658},"2026-07-22",29.5,29.6,28.79,29.48,53361.8878,1664,29.2899,{"date":660,"open":661,"high":662,"low":663,"close":664,"change":112,"percent_change":590,"volume":665,"transactions":666,"vwap":667},"2026-07-21",29.42,29.81,29.25,29.61,60057.8709,1933,29.5333,{"date":669,"open":670,"high":671,"low":670,"close":672,"change":673,"percent_change":535,"volume":674,"transactions":675,"vwap":676},"2026-07-20",29.03,29.83,29.55,-0.07,36396.728555,1783,29.6301,{"date":678,"open":679,"high":680,"low":681,"close":682,"change":391,"percent_change":683,"volume":684,"transactions":9,"vwap":682},"2026-07-17",30.31,30.47,29.51,29.62,-2.73,33500,{"date":686,"open":687,"high":597,"low":687,"close":596,"change":688,"percent_change":689,"volume":690,"transactions":9,"vwap":596},"2026-07-16",29.65,0.92,3.12,32700,{"date":692,"open":655,"high":693,"low":694,"close":695,"change":127,"percent_change":696,"volume":697,"transactions":9,"vwap":695},"2026-07-15",29.66,29.3,29.53,0.85,27200,{"date":699,"open":700,"high":701,"low":702,"close":703,"change":423,"percent_change":271,"volume":704,"transactions":9,"vwap":703},"2026-07-14",29.33,29.56,29.049999,29.28,31200,{"date":706,"open":707,"high":708,"low":709,"close":710,"change":401,"percent_change":711,"volume":712,"transactions":9,"vwap":710},"2026-07-13",29.22,29.58,29.14,29.18,-0.38,49800,{"date":714,"open":641,"high":715,"low":641,"close":716,"change":127,"percent_change":717,"volume":718,"transactions":9,"vwap":716},"2026-07-10",29.45,29.29,0.86,48700,{"date":720,"open":721,"high":722,"low":723,"close":724,"change":590,"percent_change":487,"volume":725,"transactions":9,"vwap":724},"2026-07-09",28.78,29.27,28.56,29.040001,33800,{"date":727,"open":728,"high":709,"low":729,"close":730,"change":731,"percent_change":732,"volume":733,"transactions":9,"vwap":730},"2026-07-08",28.93,28.64,28.84,-0.23,-0.79,49900,{"date":735,"open":736,"high":737,"low":738,"close":739,"change":231,"percent_change":423,"volume":740,"transactions":9,"vwap":739},"2026-07-07",29.059999,29.46,28.65,29.07,42900,{"date":742,"open":743,"high":744,"low":745,"close":724,"change":746,"percent_change":747,"volume":748,"transactions":9,"vwap":724},"2026-07-06",29.38,29.52,28.85,-0.49,-1.66,53000,{"date":750,"open":597,"high":597,"low":751,"close":695,"change":752,"percent_change":753,"volume":754,"transactions":9,"vwap":695},"2026-07-02",29.39,-1.02,-3.34,73300,{"date":756,"open":757,"high":758,"low":653,"close":597,"change":372,"percent_change":759,"volume":760,"transactions":9,"vwap":597},"2026-07-01",29.71,30.68,3.17,105200,{"date":762,"open":763,"high":764,"low":765,"close":664,"change":766,"percent_change":767,"volume":768,"transactions":9,"vwap":664},"2026-06-30",29.72,30.19,29.030001,-0.25,-0.84,72700,{"date":770,"open":771,"high":771,"low":772,"close":773,"change":774,"percent_change":775,"volume":776,"transactions":9,"vwap":773},"2026-06-29",30.51,29.68,29.86,-0.76,-2.48,68700,{"date":778,"open":779,"high":607,"low":780,"close":781,"change":157,"percent_change":782,"volume":783,"transactions":9,"vwap":781},"2026-06-26",30.41,29.92,30.62,1.16,374900,{"date":785,"open":786,"high":787,"low":788,"close":615,"change":280,"percent_change":789,"volume":790,"transactions":9,"vwap":615},"2026-06-25",30.71,30.82,30.08,-1.3,48400,{"date":792,"open":793,"high":794,"low":795,"close":796,"change":502,"percent_change":797,"volume":798,"transactions":9,"vwap":796},"2026-06-24",30.99,31.18,30.61,30.67,-0.58,96100,{"date":800,"open":773,"high":578,"low":801,"close":802,"change":646,"percent_change":803,"volume":804,"transactions":9,"vwap":802},"2026-06-23",29.84,30.85,3.52,194100,{"date":806,"open":681,"high":807,"low":681,"close":808,"change":271,"percent_change":809,"volume":810,"transactions":9,"vwap":808},"2026-06-22",30.02,29.8,1.15,107700,{"date":812,"open":671,"high":813,"low":814,"close":737,"change":319,"percent_change":210,"volume":815,"transactions":9,"vwap":737},"2026-06-18",30.01,29.4,203600,{"date":817,"open":818,"high":318,"low":716,"close":652,"change":819,"percent_change":281,"volume":820,"transactions":9,"vwap":652},"2026-06-17",30.13,-0.37,76100,{"date":822,"open":823,"high":824,"low":644,"close":825,"change":766,"percent_change":391,"volume":826,"transactions":9,"vwap":825},"2026-06-16",30.32,30.74,29.87,82000,{"date":828,"open":829,"high":793,"low":830,"close":831,"change":199,"percent_change":832,"volume":833,"transactions":9,"vwap":831},"2026-06-15",30.5,30.059999,30.12,-0.89,72400,{"date":835,"open":836,"high":837,"low":764,"close":599,"change":449,"percent_change":838,"volume":839,"transactions":9,"vwap":599},"2026-06-12",30.25,30.52,0.93,85800,{"date":841,"open":842,"high":829,"low":843,"close":844,"change":845,"percent_change":846,"volume":847,"transactions":9,"vwap":844},"2026-06-11",30.38,29.82,30.11,-0.05,-0.17,65800,{"date":849,"open":850,"high":829,"low":851,"close":852,"change":230,"percent_change":231,"volume":853,"transactions":9,"vwap":852},"2026-06-10",30.3,30.1,30.16,55700,{"date":855,"open":764,"high":578,"low":844,"close":856,"change":857,"percent_change":858,"volume":859,"transactions":9,"vwap":856},"2026-06-09",30.15,0.24,0.8,115700,{"date":861,"open":773,"high":599,"low":662,"close":862,"change":423,"percent_change":271,"volume":863,"transactions":9,"vwap":862},"2026-06-08",29.91,102100,{"date":865,"open":866,"high":844,"low":866,"close":662,"change":867,"percent_change":868,"volume":869,"transactions":9,"vwap":662},"2026-06-05",29.17,0.64,2.19,155100,{"date":871,"open":872,"high":743,"low":745,"close":866,"change":560,"percent_change":873,"volume":874,"transactions":9,"vwap":866},"2026-06-04",28.89,2.14,76000,{"date":876,"open":877,"high":878,"low":879,"close":723,"change":880,"percent_change":881,"volume":882,"transactions":9,"vwap":723},"2026-06-03",28.9,29.11,28.51,-0.5,-1.72,51100,{"date":884,"open":885,"high":886,"low":885,"close":736,"change":290,"percent_change":887,"volume":888,"transactions":9,"vwap":736},"2026-06-02",28.54,29.1,1.96,152500,{"date":890,"open":891,"high":892,"low":893,"close":894,"change":535,"percent_change":767,"volume":895,"transactions":9,"vwap":894},"2026-06-01",28.42,28.7,28.29,28.5,62200,{"date":897,"open":898,"high":899,"low":738,"close":900,"change":117,"percent_change":221,"volume":901,"transactions":9,"vwap":900},"2026-05-29",28.71,29.01,28.74,57500,{"date":903,"open":738,"high":721,"low":894,"close":904,"change":905,"percent_change":412,"volume":906,"transactions":9,"vwap":904},"2026-05-28",28.75,0.05,34400,{"date":908,"open":909,"high":910,"low":911,"close":892,"change":912,"percent_change":402,"volume":913,"transactions":9,"vwap":892},"2026-05-27",28.91,29,28.59,-0.1,34500,{"date":915,"open":745,"high":707,"low":916,"close":917,"change":230,"percent_change":231,"volume":918,"transactions":9,"vwap":917},"2026-05-26",28.58,28.8,42300,{"date":920,"open":921,"high":694,"low":922,"close":654,"change":923,"percent_change":923,"volume":924,"transactions":9,"vwap":654},"2026-05-22",28.99,28.67,0,62700,{"date":926,"open":927,"high":928,"low":929,"close":654,"change":329,"percent_change":930,"volume":931,"transactions":9,"vwap":654},"2026-05-21",28.24,28.87,28.09,1.62,78400,{"date":933,"open":934,"high":916,"low":934,"close":935,"change":936,"percent_change":937,"volume":938,"transactions":9,"vwap":935},"2026-05-20",27.85,28.33,0.47,1.69,44800,{"date":940,"open":941,"high":941,"low":942,"close":943,"change":845,"percent_change":502,"volume":944,"transactions":9,"vwap":943},"2026-05-19",28,27.71,27.86,63300,{"date":946,"open":947,"high":948,"low":949,"close":950,"change":132,"percent_change":951,"volume":952,"transactions":9,"vwap":950},"2026-05-18",27.67,28.14,27.6,27.91,1.45,80100,{"date":954,"open":955,"high":956,"low":957,"close":958,"change":402,"percent_change":959,"volume":960,"transactions":9,"vwap":958},"2026-05-15",27.76,28.2,27.38,27.51,-1.26,59200,{"date":962,"open":950,"high":963,"low":942,"close":943,"change":964,"percent_change":965,"volume":966,"transactions":9,"vwap":943},"2026-05-14",28.6,0.12,0.43,53800,{"date":968,"open":969,"high":970,"low":971,"close":972,"change":440,"percent_change":973,"volume":974,"transactions":9,"vwap":972},"2026-05-13",27.8,28.32,27.66,27.74,-0.47,51900,{"date":976,"open":948,"high":948,"low":958,"close":977,"change":978,"percent_change":503,"volume":966,"transactions":9,"vwap":977},"2026-05-12",27.87,-0.16,{"date":980,"open":877,"high":765,"low":981,"close":982,"change":797,"percent_change":983,"volume":984,"transactions":9,"vwap":982},"2026-05-11",27.99,28.030001,-2.03,59000,{"date":986,"open":987,"high":745,"low":988,"close":989,"change":230,"percent_change":231,"volume":990,"transactions":9,"vwap":989},"2026-05-08",28.63,28.46,28.61,84300,{"date":992,"open":987,"high":993,"low":994,"close":963,"change":923,"percent_change":923,"volume":995,"transactions":9,"vwap":963},"2026-05-07",28.94,28.55,60700,{"date":997,"open":989,"high":910,"low":723,"close":963,"change":964,"percent_change":998,"volume":999,"transactions":9,"vwap":963},"2026-05-06",0.42,40800,{"date":1001,"open":1002,"high":745,"low":1002,"close":1003,"change":1004,"percent_change":1005,"volume":1006,"transactions":9,"vwap":1003},"2026-05-05",28.28,28.48,0.23,0.81,49000,{"date":1008,"open":1009,"high":1010,"low":1011,"close":1012,"change":1013,"percent_change":1014,"volume":1015,"transactions":9,"vwap":1012},"2026-05-04",28.86,29.13,28.15,28.25,-0.66,-2.28,64700,{"date":1017,"open":1018,"high":702,"low":1019,"close":909,"change":43,"percent_change":1020,"volume":1021,"transactions":9,"vwap":909},"2026-05-01",28.38,27.9,2.59,109300,{"date":1023,"open":1024,"high":1025,"low":1026,"close":1027,"change":289,"percent_change":867,"volume":1028,"transactions":9,"vwap":1027},"2026-04-30",27.95,28.68,27.72,28.18,45400,{"date":1030,"open":879,"high":654,"low":1026,"close":941,"change":1031,"percent_change":1032,"volume":1033,"transactions":9,"vwap":941},"2026-04-29",-0.61,-2.13,69200,{"date":1035,"open":948,"high":900,"low":948,"close":989,"change":1036,"percent_change":887,"volume":1037,"transactions":9,"vwap":989},"2026-04-28",0.55,160200,{"date":1039,"open":982,"high":1040,"low":1041,"close":1042,"change":230,"percent_change":1043,"volume":1044,"transactions":9,"vwap":1042},"2026-04-27",28.41,27.89,28.059999,0.04,45800,{"date":1046,"open":1011,"high":1047,"low":1048,"close":1049,"change":320,"percent_change":355,"volume":1050,"transactions":9,"vwap":1049},"2026-04-24",28.52,28.02,28.049999,40700,{"date":1052,"open":1053,"high":1054,"low":1055,"close":1056,"change":319,"percent_change":210,"volume":1057,"transactions":9,"vwap":1056},"2026-04-23",28.3,28.45,28.040001,28.17,63700,{"date":1059,"open":1002,"high":1054,"low":1048,"close":1060,"change":1061,"percent_change":673,"volume":1062,"transactions":9,"vwap":1060},"2026-04-22",28.21,-0.02,51600,{"date":1064,"open":1065,"high":904,"low":1056,"close":1066,"change":1067,"percent_change":1068,"volume":1069,"transactions":9,"vwap":1066},"2026-04-21",28.57,28.23,-0.34,-1.19,63200,{"date":1071,"open":1072,"high":910,"low":894,"close":1065,"change":222,"percent_change":1073,"volume":1074,"transactions":9,"vwap":1065},"2026-04-20",28.66,-0.31,76500,{"date":1076,"open":1072,"high":1077,"low":987,"close":1072,"change":645,"percent_change":1078,"volume":1079,"transactions":9,"vwap":1072},"2026-04-17",28.95,1.09,75300,{"date":1081,"open":879,"high":654,"low":1012,"close":1082,"change":535,"percent_change":767,"volume":1083,"transactions":9,"vwap":1082},"2026-04-16",28.35,75800,{"date":1085,"open":1086,"high":910,"low":1012,"close":911,"change":600,"percent_change":1013,"volume":847,"transactions":9,"vwap":911},"2026-04-15",28.72,{"date":1088,"open":736,"high":736,"low":1089,"close":721,"change":502,"percent_change":601,"volume":1090,"transactions":9,"vwap":721},"2026-04-14",28.62,71300,{"date":1092,"open":663,"high":814,"low":1077,"close":1093,"change":1067,"percent_change":1094,"volume":1095,"transactions":9,"vwap":1093},"2026-04-13",28.96,-1.16,61900,{"date":1097,"open":1098,"high":1098,"low":1099,"close":694,"change":1073,"percent_change":1100,"volume":1101,"transactions":9,"vwap":694},"2026-04-10",29.7,29.02,-1.05,71700,{"date":1103,"open":993,"high":757,"low":993,"close":664,"change":1104,"percent_change":873,"volume":1105,"transactions":9,"vwap":664},"2026-04-09",0.62,104100,{"date":1107,"open":910,"high":751,"low":892,"close":921,"change":1108,"percent_change":1109,"volume":1110,"transactions":9,"vwap":921},"2026-04-08",0.48,1.68,75500,{"date":1112,"open":879,"high":987,"low":1040,"close":879,"change":923,"percent_change":923,"volume":1113,"transactions":9,"vwap":879},"2026-04-07",59700,{"date":1115,"open":1082,"high":1065,"low":1082,"close":879,"change":328,"percent_change":1116,"volume":1117,"transactions":9,"vwap":879},"2026-04-06",0.53,36600,{"date":1119,"open":1120,"high":894,"low":1121,"close":1122,"change":845,"percent_change":502,"volume":1123,"transactions":9,"vwap":1122},"2026-04-02",28.26,28.08,28.36,68600,{"date":1125,"open":1122,"high":904,"low":1066,"close":1040,"change":559,"percent_change":1126,"volume":1127,"transactions":9,"vwap":1040},"2026-04-01",0.67,58300,{"date":1129,"open":1130,"high":1131,"low":1019,"close":1132,"change":1133,"percent_change":1134,"volume":1135,"transactions":9,"vwap":1132},"2026-03-31",27.96,28.44,28.22,0.41,1.47,47300,{"date":1137,"open":1138,"high":1139,"low":1140,"close":1141,"change":590,"percent_change":240,"volume":1142,"transactions":9,"vwap":1141},"2026-03-30",27.7,27.88,27.61,27.81,45600,{"date":1144,"open":958,"high":943,"low":1145,"close":1140,"change":923,"percent_change":923,"volume":1146,"transactions":9,"vwap":1140},"2026-03-27",27.33,36900,{"date":1148,"open":1149,"high":955,"low":1149,"close":1140,"change":1061,"percent_change":673,"volume":1150,"transactions":9,"vwap":1140},"2026-03-26",27.43,43900,{"date":1152,"open":943,"high":943,"low":1153,"close":1154,"change":1155,"percent_change":1156,"volume":1157,"transactions":9,"vwap":1154},"2026-03-25",27.41,27.63,0.02,0.07,26700,{"date":1159,"open":1160,"high":955,"low":1160,"close":1140,"change":1004,"percent_change":1161,"volume":1162,"transactions":9,"vwap":1140},"2026-03-24",27.31,0.84,88300,{"date":1164,"open":1165,"high":1166,"low":1165,"close":957,"change":570,"percent_change":1167,"volume":1168,"transactions":9,"vwap":957},"2026-03-23",27.25,27.69,2.55,77500,{"date":1170,"open":1171,"high":1153,"low":1172,"close":1173,"change":1073,"percent_change":1174,"volume":1175,"transactions":9,"vwap":1173},"2026-03-20",26.94,26.69,26.7,-1.15,70500,{"date":1177,"open":1178,"high":1179,"low":1180,"close":1181,"change":43,"percent_change":1182,"volume":1183,"transactions":9,"vwap":1181},"2026-03-19",26.1,27.18,26.040001,27.01,2.78,37700,{"date":1185,"open":1186,"high":1187,"low":1188,"close":1189,"change":1190,"percent_change":1191,"volume":1192,"transactions":9,"vwap":1189},"2026-03-18",26.62,27.27,26.15,26.28,-0.53,-1.98,52900,{"date":1194,"open":1195,"high":1196,"low":1197,"close":1197,"change":978,"percent_change":1198,"volume":1199,"transactions":9,"vwap":1197},"2026-03-17",27.16,27.32,26.81,-0.59,35800,{"date":1201,"open":1202,"high":1203,"low":1197,"close":1204,"change":147,"percent_change":1205,"volume":1206,"transactions":9,"vwap":1204},"2026-03-16",26.91,27.35,26.97,1.2,51000,{"date":1208,"open":1209,"high":1210,"low":1211,"close":1212,"change":230,"percent_change":1043,"volume":1213,"transactions":9,"vwap":1212},"2026-03-13",26.77,27.46,26.49,26.65,35200,{"date":1215,"open":1216,"high":1217,"low":1218,"close":1219,"change":319,"percent_change":1220,"volume":1221,"transactions":9,"vwap":1219},"2026-03-12",26.3,26.8,26.08,26.64,-0.15,43300,{"date":1223,"open":1172,"high":1224,"low":1225,"close":1226,"change":440,"percent_change":346,"volume":1227,"transactions":9,"vwap":1226},"2026-03-11",27.030001,26.4,26.68,27100,{"date":1229,"open":1230,"high":1179,"low":1231,"close":1197,"change":1232,"percent_change":336,"volume":1233,"transactions":9,"vwap":1197},"2026-03-10",26.58,26.56,0.14,33600,{"date":1235,"open":1236,"high":1181,"low":1237,"close":1238,"change":231,"percent_change":270,"volume":1006,"transactions":9,"vwap":1238},"2026-03-09",26.44,25.95,26.67,{"date":1240,"open":1241,"high":1242,"low":1243,"close":1219,"change":390,"percent_change":1244,"volume":1245,"transactions":9,"vwap":1219},"2026-03-06",26.5,26.74,26.21,-0.97,42700,{"date":1247,"open":1248,"high":1249,"low":1209,"close":1250,"change":1251,"percent_change":1252,"volume":690,"transactions":9,"vwap":1250},"2026-03-05",27.1,27.28,26.9,-0.39,-1.43,{"date":1254,"open":1255,"high":1256,"low":1250,"close":1257,"change":579,"percent_change":364,"volume":1258,"transactions":9,"vwap":1257},"2026-03-04",27.23,27.44,27.29,37500,{"date":1260,"open":1261,"high":1262,"low":1241,"close":1263,"change":766,"percent_change":1264,"volume":1265,"transactions":9,"vwap":1263},"2026-03-03",26.86,27.21,26.96,-0.92,43400,{"date":1267,"open":1219,"high":1268,"low":1269,"close":1262,"change":590,"percent_change":164,"volume":1270,"transactions":9,"vwap":1262},"2026-03-02",27.5,26.6,41900,{"date":1272,"open":1187,"high":1273,"low":1250,"close":1181,"change":1274,"percent_change":1275,"volume":1276,"transactions":9,"vwap":1181},"2026-02-27",27.78,-0.75,-2.7,40200,{"date":1278,"open":1279,"high":1280,"low":1281,"close":955,"change":923,"percent_change":923,"volume":1282,"transactions":9,"vwap":955},"2026-02-26",27.94,28.19,27.48,46600,{"date":1284,"open":971,"high":1130,"low":949,"close":955,"change":127,"percent_change":1285,"volume":1123,"transactions":9,"vwap":955},"2026-02-25",0.91,{"date":1287,"open":957,"high":1288,"low":1248,"close":958,"change":1004,"percent_change":1161,"volume":1289,"transactions":9,"vwap":958},"2026-02-24",27.73,34700,{"date":1291,"open":1292,"high":1027,"low":1293,"close":1249,"change":503,"percent_change":1294,"volume":1295,"transactions":9,"vwap":1249},"2026-02-23",27.98,27.08,-2.05,56300,{"date":1297,"open":1041,"high":1011,"low":1298,"close":934,"change":319,"percent_change":210,"volume":1299,"transactions":9,"vwap":934},"2026-02-20",27.75,19300,{"date":1301,"open":971,"high":1292,"low":1302,"close":1041,"change":517,"percent_change":1303,"volume":1304,"transactions":9,"vwap":1041},"2026-02-19",27.56,0.29,23400,{"date":1306,"open":1307,"high":1053,"low":1298,"close":1141,"change":1220,"percent_change":1308,"volume":1309,"transactions":9,"vwap":1141},"2026-02-18",28.01,-0.54,29400,{"date":1311,"open":1019,"high":1060,"low":1141,"close":1130,"change":559,"percent_change":570,"volume":1312,"transactions":9,"vwap":1130},"2026-02-17",40300,{"date":1314,"open":1281,"high":1019,"low":1315,"close":1316,"change":936,"percent_change":1317,"volume":1312,"transactions":9,"vwap":1316},"2026-02-13",27.059999,27.77,1.72,{"date":1319,"open":1320,"high":1026,"low":1321,"close":1322,"change":222,"percent_change":1323,"volume":1324,"transactions":9,"vwap":1322},"2026-02-12",27.64,27.07,27.3,-0.33,42600,{"date":1326,"open":1166,"high":934,"low":1315,"close":1327,"change":440,"percent_change":973,"volume":1328,"transactions":9,"vwap":1327},"2026-02-11",27.39,39000,{"date":1330,"open":969,"high":1024,"low":1331,"close":1332,"change":1333,"percent_change":1334,"volume":1335,"transactions":9,"vwap":1332},"2026-02-10",27.36,27.52,-0.2,-0.72,31100,{"date":1337,"open":1273,"high":982,"low":949,"close":1026,"change":731,"percent_change":475,"volume":1338,"transactions":9,"vwap":1026},"2026-02-09",44300,{"date":1340,"open":950,"high":1082,"low":969,"close":1024,"change":645,"percent_change":190,"volume":1341,"transactions":9,"vwap":1024},"2026-02-06",61600,{"date":1343,"open":1320,"high":950,"low":1344,"close":1320,"change":328,"percent_change":1036,"volume":1345,"transactions":9,"vwap":1320},"2026-02-05",27.47,30200,{"date":1347,"open":1348,"high":1053,"low":1349,"close":1350,"change":517,"percent_change":1303,"volume":1351,"transactions":9,"vwap":1350},"2026-02-04",27.65,27.040001,27.49,57900,{"date":1353,"open":1354,"high":958,"low":1355,"close":1153,"change":1104,"percent_change":1356,"volume":1074,"transactions":9,"vwap":1153},"2026-02-03",26.79,26.75,2.31,{"date":1358,"open":1359,"high":1360,"low":1359,"close":1354,"change":487,"percent_change":1361,"volume":1362,"transactions":9,"vwap":1354},"2026-02-02",26.19,26.95,2.64,42000,{"date":1364,"open":1365,"high":1189,"low":1365,"close":1178,"change":617,"percent_change":1366,"volume":1328,"transactions":9,"vwap":1178},"2026-01-30",25.45,1.4,{"date":1368,"open":1369,"high":1370,"low":1369,"close":1371,"change":570,"percent_change":1372,"volume":1373,"transactions":9,"vwap":1371},"2026-01-29",25.059999,25.82,25.74,2.71,20000,{"date":1375,"open":1376,"high":1377,"low":1378,"close":1369,"change":210,"percent_change":544,"volume":1379,"transactions":9,"vwap":1369},"2026-01-28",25.22,25.49,24.55,67700,{"date":1381,"open":1382,"high":1383,"low":71,"close":1384,"change":1061,"percent_change":1385,"volume":1386,"transactions":9,"vwap":1384},"2026-01-27",25.28,25.53,25.2,-0.08,13700,{"date":1388,"open":1389,"high":1390,"low":1389,"close":1376,"change":1391,"percent_change":1392,"volume":1393,"transactions":9,"vwap":1376},"2026-01-26",24.27,25.31,0.95,3.91,31000,{"date":1395,"open":1396,"high":1397,"low":1396,"close":1389,"change":1333,"percent_change":475,"volume":1398,"transactions":9,"vwap":1389},"2026-01-23",24,24.66,23500,{"date":1400,"open":1401,"high":1402,"low":1403,"close":1404,"change":117,"percent_change":319,"volume":1405,"transactions":9,"vwap":1404},"2026-01-22",24.5,24.96,24.1,24.47,28300,{"date":1407,"open":1408,"high":1409,"low":1410,"close":1409,"change":1411,"percent_change":1412,"volume":1413,"transactions":9,"vwap":1409},"2026-01-21",23.47,24.48,23.44,0.97,4.13,34800,{"date":1415,"open":1416,"high":1417,"low":1416,"close":1418,"change":319,"percent_change":846,"volume":1419,"transactions":9,"vwap":1418},"2026-01-20",23.16,23.62,23.51,12000,{"date":1421,"open":1422,"high":1423,"low":1424,"close":1425,"change":912,"percent_change":1426,"volume":1427,"transactions":9,"vwap":1425},"2026-01-16",23.56,23.8,23.54,23.55,-0.42,23200,{"date":1429,"open":1430,"high":1431,"low":1430,"close":1432,"change":329,"percent_change":1433,"volume":1434,"transactions":9,"vwap":1432},"2026-01-15",23.26,23.89,23.65,1.98,27700,{"date":1436,"open":1437,"high":1438,"low":1439,"close":1440,"change":328,"percent_change":1441,"volume":1442,"transactions":9,"vwap":1440},"2026-01-14",23.21,23.36,23,23.19,0.65,30900,{"date":1444,"open":1445,"high":1446,"low":1445,"close":1447,"change":923,"percent_change":923,"volume":1448,"transactions":9,"vwap":1447},"2026-01-13",22.85,23.28,23.040001,24400,{"date":1450,"open":1451,"high":1452,"low":1453,"close":1447,"change":320,"percent_change":1454,"volume":1455,"transactions":9,"vwap":1447},"2026-01-12",22.93,23.3,22.8,-0.52,18200,{"date":1457,"open":1410,"high":1458,"low":1416,"close":1416,"change":1459,"percent_change":1068,"volume":1460,"transactions":9,"vwap":1416},"2026-01-09",23.68,-0.28,28600,{"date":1462,"open":1445,"high":1432,"low":1445,"close":1410,"change":58,"percent_change":873,"volume":1463,"transactions":9,"vwap":1410},"2026-01-08",21100,{"date":1465,"open":1466,"high":1467,"low":1468,"close":1469,"change":673,"percent_change":1470,"volume":1471,"transactions":9,"vwap":1469},"2026-01-07",23.1,23.17,22.46,22.95,-0.3,22200,{"date":1473,"open":1474,"high":1475,"low":1476,"close":1477,"change":923,"percent_change":923,"volume":1270,"transactions":9,"vwap":1477},"2026-01-06",22.9,23.12,22.72,23.02,{"date":1479,"open":1480,"high":1481,"low":1480,"close":1477,"change":449,"percent_change":1482,"volume":1483,"transactions":9,"vwap":1477},"2026-01-05",22.67,23.42,1.23,21500,{"date":1485,"open":1474,"high":1486,"low":1487,"close":1488,"change":1489,"percent_change":251,"volume":1373,"transactions":9,"vwap":1488},"2026-01-02",22.96,22.62,22.74,-0.22,{"date":1491,"open":1474,"high":1492,"low":1445,"close":1486,"change":230,"percent_change":1043,"volume":1493,"transactions":9,"vwap":1486},"2025-12-31",23.18,12900,{"date":1495,"open":1492,"high":1492,"low":1496,"close":1469,"change":1497,"percent_change":390,"volume":1498,"transactions":9,"vwap":1469},"2025-12-30",22.88,-0.06,22000,{"date":1500,"open":1501,"high":1502,"low":1474,"close":1501,"change":673,"percent_change":1470,"volume":1503,"transactions":9,"vwap":1501},"2025-12-29",23.01,23.24,30400,{"date":1505,"open":1475,"high":1502,"low":1445,"close":1506,"change":923,"percent_change":923,"volume":1507,"transactions":9,"vwap":1506},"2025-12-26",23.08,14100,{"date":1509,"open":1487,"high":1492,"low":1487,"close":1506,"change":328,"percent_change":1441,"volume":1510,"transactions":9,"vwap":1506},"2025-12-24",12200,{"date":1512,"open":1486,"high":1513,"low":1451,"close":1451,"change":846,"percent_change":1514,"volume":1515,"transactions":9,"vwap":1451},"2025-12-23",23.29,-0.74,16600,{"date":1517,"open":1440,"high":1518,"low":1519,"close":1466,"change":846,"percent_change":1520,"volume":1521,"transactions":9,"vwap":1466},"2025-12-22",23.57,22.89,-0.73,25000,{"date":1523,"open":1524,"high":1525,"low":1430,"close":1526,"change":1527,"percent_change":1528,"volume":1529,"transactions":9,"vwap":1526},"2025-12-19",23.7,23.99,23.27,-0.46,-1.94,55800,{"date":1531,"open":1532,"high":1533,"low":1432,"close":1534,"change":1155,"percent_change":517,"volume":1535,"transactions":9,"vwap":1534},"2025-12-18",23.87,24.12,23.73,26900,{"date":1537,"open":1538,"high":1539,"low":1540,"close":1541,"change":117,"percent_change":319,"volume":1405,"transactions":9,"vwap":1541},"2025-12-17",23.75,23.92,23.6,23.71,{"date":1543,"open":1431,"high":1396,"low":1544,"close":1545,"change":320,"percent_change":880,"volume":1546,"transactions":9,"vwap":1545},"2025-12-16",23.61,23.72,49300,{"date":1548,"open":1549,"high":1550,"low":1534,"close":1551,"change":319,"percent_change":846,"volume":1552,"transactions":9,"vwap":1551},"2025-12-15",24.13,24.36,23.84,67300,{"date":1554,"open":1524,"high":1555,"low":1524,"close":1556,"change":328,"percent_change":25,"volume":1557,"transactions":9,"vwap":1556},"2025-12-12",24.11,23.88,27900,{"date":1559,"open":1438,"high":1560,"low":1438,"close":1534,"change":1561,"percent_change":809,"volume":1562,"transactions":9,"vwap":1534},"2025-12-11",24.08,0.27,32400,{"date":1564,"open":1565,"high":1566,"low":1565,"close":1567,"change":1568,"percent_change":1569,"volume":1570,"transactions":9,"vwap":1567},"2025-12-10",22.77,23.64,23.46,0.77,3.39,55300,{"date":1572,"open":1573,"high":1574,"low":1573,"close":1575,"change":290,"percent_change":1576,"volume":1577,"transactions":9,"vwap":1575},"2025-12-09",22.35,22.75,22.69,2.53,17900,{"date":1579,"open":1580,"high":1581,"low":1582,"close":1583,"change":905,"percent_change":1004,"volume":1584,"transactions":9,"vwap":1583},"2025-12-08",22.22,22.36,21.87,22.13,26300,{"date":1586,"open":1587,"high":1588,"low":1589,"close":1590,"change":1061,"percent_change":222,"volume":1591,"transactions":9,"vwap":1590},"2025-12-05",22.19,22.24,21.86,22.08,16500,{"date":1593,"open":1594,"high":1595,"low":1594,"close":1596,"change":328,"percent_change":570,"volume":1597,"transactions":9,"vwap":1596},"2025-12-04",22.040001,22.3,22.1,13500,{"date":1599,"open":1600,"high":1596,"low":1601,"close":1602,"change":58,"percent_change":1603,"volume":1604,"transactions":9,"vwap":1602},"2025-12-03",21.91,21.81,21.95,2.28,26600,{"date":1606,"open":1607,"high":1607,"low":1608,"close":1608,"change":978,"percent_change":1514,"volume":1609,"transactions":9,"vwap":1608},"2025-12-02",21.82,21.46,9100,{"date":1611,"open":1612,"high":1613,"low":1612,"close":1614,"change":1333,"percent_change":1264,"volume":1615,"transactions":9,"vwap":1614},"2025-12-01",21.43,21.84,21.62,14000,{"date":1617,"open":1602,"high":1602,"low":1618,"close":1607,"change":319,"percent_change":502,"volume":1619,"transactions":9,"vwap":1607},"2025-11-28",21.73,8400,{"date":1621,"open":1622,"high":1623,"low":1624,"close":1589,"change":270,"percent_change":1625,"volume":1626,"transactions":9,"vwap":1589},"2025-11-26",21.7,21.9,21.69,0.51,18500,{"date":1628,"open":1629,"high":1582,"low":1630,"close":1631,"change":579,"percent_change":1632,"volume":1633,"transactions":9,"vwap":1631},"2025-11-25",21.5,21.44,21.75,1.54,29300,{"date":1635,"open":1629,"high":1629,"low":1636,"close":1637,"change":319,"percent_change":600,"volume":1638,"transactions":9,"vwap":1637},"2025-11-24",21.31,21.42,11400,{"date":1640,"open":1641,"high":1629,"low":1642,"close":1608,"change":1625,"percent_change":1643,"volume":1584,"transactions":9,"vwap":1608},"2025-11-21",20.94,20.8,2.43,{"date":1645,"open":1646,"high":1647,"low":1648,"close":1646,"change":923,"percent_change":923,"volume":1649,"transactions":9,"vwap":1646},"2025-11-20",20.95,21.25,20.91,12300,{"date":1651,"open":1652,"high":1652,"low":1641,"close":1646,"change":221,"percent_change":210,"volume":1653,"transactions":9,"vwap":1646},"2025-11-19",21.26,12800,{"date":1655,"open":1642,"high":1656,"low":1657,"close":1658,"change":517,"percent_change":152,"volume":1659,"transactions":9,"vwap":1658},"2025-11-18",21.39,20.51,20.98,15000,{"date":1661,"open":1647,"high":1662,"low":1663,"close":1664,"change":1190,"percent_change":1665,"volume":1666,"transactions":9,"vwap":1664},"2025-11-17",21.4,20.82,20.9,-2.47,18800,{"date":1668,"open":1669,"high":1630,"low":1670,"close":1612,"change":270,"percent_change":336,"volume":1671,"transactions":9,"vwap":1612},"2025-11-14",21.14,21.02,20100,{"date":1673,"open":1674,"high":1675,"low":1676,"close":1677,"change":1043,"percent_change":559,"volume":1678,"transactions":9,"vwap":1677},"2025-11-13",21.21,21.47,21.15,21.32,12400,{"date":1680,"open":1647,"high":1681,"low":1682,"close":1683,"change":1156,"percent_change":579,"volume":1684,"transactions":9,"vwap":1683},"2025-11-12",21.3,21.16,21.28,15700,{"date":1686,"open":1652,"high":1652,"low":1687,"close":1674,"change":112,"percent_change":449,"volume":1688,"transactions":9,"vwap":1674},"2025-11-11",21.040001,5000,{"date":1690,"open":1691,"high":1692,"low":1676,"close":1676,"change":112,"percent_change":449,"volume":1693,"transactions":9,"vwap":1676},"2025-11-10",21.17,21.18,3500,{"date":1695,"open":1676,"high":1696,"low":1697,"close":1697,"change":1155,"percent_change":262,"volume":1698,"transactions":9,"vwap":1697},"2025-11-07",21.2,21.09,6900,{"date":1700,"open":1701,"high":1608,"low":1702,"close":1703,"change":1704,"percent_change":1705,"volume":1434,"transactions":9,"vwap":1703},"2025-11-06",21.35,20.97,21.07,-0.29,-1.36,{"date":1707,"open":1708,"high":1709,"low":1708,"close":1709,"change":1710,"percent_change":1711,"volume":1712,"transactions":9,"vwap":1709},"2025-11-05",20.86,21.36,0.5,2.4,11900,{"date":1714,"open":1708,"high":1715,"low":1663,"close":1708,"change":210,"percent_change":1716,"volume":1393,"transactions":9,"vwap":1708},"2025-11-04",21.11,-0.67,{"date":1718,"open":1642,"high":1669,"low":1642,"close":1719,"change":1232,"percent_change":1126,"volume":1720,"transactions":9,"vwap":1719},"2025-11-03",21,12700,{"date":1722,"open":1723,"high":1658,"low":1724,"close":1708,"change":1155,"percent_change":423,"volume":1725,"transactions":9,"vwap":1708},"2025-10-31",20.74,20.65,11200,{"date":1727,"open":1664,"high":1687,"low":1728,"close":1729,"change":517,"percent_change":363,"volume":1730,"transactions":9,"vwap":1729},"2025-10-30",20.69,20.84,18700,{"date":1732,"open":1681,"high":1608,"low":1733,"close":1734,"change":1735,"percent_change":1736,"volume":1737,"transactions":9,"vwap":1734},"2025-10-29",20.67,20.76,-0.63,-2.95,45200,{"date":1739,"open":1740,"high":1741,"low":1742,"close":1656,"change":271,"percent_change":930,"volume":1615,"transactions":9,"vwap":1656},"2025-10-28",21.059999,21.48,20.96,{"date":1744,"open":1745,"high":1697,"low":1745,"close":1746,"change":486,"percent_change":1747,"volume":733,"transactions":9,"vwap":1746},"2025-10-27",20.83,21.049999,1.06,{"date":1749,"open":1750,"high":1719,"low":1751,"close":1745,"change":270,"percent_change":1116,"volume":1752,"transactions":9,"vwap":1745},"2025-10-24",20.92,20.7,45300,{"date":1754,"open":1719,"high":1719,"low":1755,"close":1756,"change":766,"percent_change":1068,"volume":1757,"transactions":9,"vwap":1756},"2025-10-23",20.64,20.72,10600,{"date":1759,"open":1760,"high":1658,"low":1761,"close":1702,"change":1116,"percent_change":1020,"volume":1762,"transactions":9,"vwap":1702},"2025-10-22",20.38,20.35,69400,{"date":1764,"open":1765,"high":1728,"low":1766,"close":1767,"change":1768,"percent_change":1769,"volume":1770,"transactions":9,"vwap":1767},"2025-10-21",20.48,20.25,20.44,0.16,0.79,42800,{"date":1772,"open":1773,"high":1774,"low":1775,"close":1776,"change":1126,"percent_change":1777,"volume":1183,"transactions":9,"vwap":1776},"2025-10-20",19.8,20.29,19.68,20.28,3.42,{"date":1779,"open":1775,"high":1780,"low":31,"close":1781,"change":673,"percent_change":1782,"volume":1783,"transactions":9,"vwap":1781},"2025-10-17",19.95,19.61,-0.36,10500,{"date":1785,"open":1786,"high":1787,"low":1788,"close":1775,"change":1789,"percent_change":1790,"volume":1791,"transactions":9,"vwap":1775},"2025-10-16",19.85,19.97,19.58,-0.41,-2.04,9500,{"date":1793,"open":1766,"high":1794,"low":1795,"close":1795,"change":978,"percent_change":732,"volume":1796,"transactions":9,"vwap":1795},"2025-10-15",20.34,20.09,7200,{"date":1798,"open":1799,"high":1800,"low":1799,"close":1766,"change":965,"percent_change":1801,"volume":1712,"transactions":9,"vwap":1766},"2025-10-14",19.69,20.36,2.17,{"date":1803,"open":1804,"high":1805,"low":1806,"close":1807,"change":270,"percent_change":290,"volume":1808,"transactions":9,"vwap":1807},"2025-10-13",19.84,19.87,19.66,19.82,6600,{"date":1810,"open":1811,"high":1761,"low":1812,"close":1813,"change":1073,"percent_change":1814,"volume":1815,"transactions":9,"vwap":1813},"2025-10-10",20.02,19.7,19.71,-1.55,13300,{"date":1817,"open":1818,"high":1819,"low":1820,"close":1811,"change":1385,"percent_change":280,"volume":1720,"transactions":9,"vwap":1811},"2025-10-09",20.049999,20.23,19.92,{"date":1822,"open":1811,"high":1823,"low":1811,"close":1824,"change":1043,"percent_change":590,"volume":1825,"transactions":9,"vwap":1824},"2025-10-08",20.3,20.1,11800,{"date":1827,"open":1828,"high":1829,"low":1811,"close":1830,"change":673,"percent_change":402,"volume":1831,"transactions":9,"vwap":1830},"2025-10-07",20.22,20.32,20.059999,22900,{"date":1833,"open":1834,"high":1835,"low":1836,"close":1837,"change":262,"percent_change":467,"volume":1838,"transactions":9,"vwap":1837},"2025-10-06",20.12,20.27,19.98,20.13,21900,{"date":1840,"open":1841,"high":1842,"low":1841,"close":1843,"change":964,"percent_change":625,"volume":1712,"transactions":9,"vwap":1843},"2025-10-03",19.99,20.2,20.040001,{"date":1845,"open":1846,"high":1847,"low":1848,"close":1820,"change":502,"percent_change":1849,"volume":1850,"transactions":9,"vwap":1820},"2025-10-02",20.030001,20.31,19.75,-0.9,9300,{"date":1852,"open":1834,"high":1853,"low":1854,"close":1824,"change":320,"percent_change":1198,"volume":1386,"transactions":9,"vwap":1824},"2025-10-01",20.18,20,{"date":1856,"open":1857,"high":1857,"low":1787,"close":1828,"change":1385,"percent_change":1251,"volume":1304,"transactions":9,"vwap":1828},"2025-09-30",20.43,{"date":1859,"open":1860,"high":1861,"low":1862,"close":1823,"change":401,"percent_change":1308,"volume":1863,"transactions":9,"vwap":1823},"2025-09-29",20.42,20.62,20.21,16100,{"date":1865,"open":1866,"high":1867,"low":1868,"close":1869,"change":1220,"percent_change":1520,"volume":1870,"transactions":9,"vwap":1869},"2025-09-26",20.5,20.78,20.39,20.41,20800,{"date":1872,"open":1755,"high":1873,"low":1874,"close":1874,"change":912,"percent_change":346,"volume":1875,"transactions":9,"vwap":1874},"2025-09-25",20.75,20.56,13400,{"date":1877,"open":1873,"high":1867,"low":1878,"close":1879,"change":230,"percent_change":905,"volume":1880,"transactions":9,"vwap":1879},"2025-09-24",20.52,20.66,9700,{"date":1882,"open":1724,"high":1883,"low":1861,"close":1724,"change":1043,"percent_change":559,"volume":1815,"transactions":9,"vwap":1724},"2025-09-23",20.89,{"date":1885,"open":1861,"high":1886,"low":1887,"close":1888,"change":912,"percent_change":346,"volume":1889,"transactions":9,"vwap":1888},"2025-09-22",20.71,20.57,20.61,9200,{"date":1891,"open":1888,"high":1892,"low":1893,"close":1886,"change":112,"percent_change":1303,"volume":1894,"transactions":9,"vwap":1886},"2025-09-19",20.73,20.49,43500,{"date":1896,"open":1866,"high":1897,"low":1893,"close":1724,"change":1004,"percent_change":122,"volume":1898,"transactions":9,"vwap":1724},"2025-09-18",20.77,18300,{"date":1900,"open":1887,"high":1886,"low":1823,"close":1860,"change":923,"percent_change":923,"volume":1901,"transactions":9,"vwap":1860},"2025-09-17",31400,{"date":1903,"open":1904,"high":1888,"low":1905,"close":1860,"change":502,"percent_change":1906,"volume":1907,"transactions":9,"vwap":1860},"2025-09-16",20.54,20.26,-0.87,38100,{"date":1909,"open":1756,"high":1756,"low":1866,"close":1910,"change":423,"percent_change":58,"volume":1911,"transactions":9,"vwap":1910},"2025-09-15",20.6,22400,{"date":1913,"open":1874,"high":1914,"low":1829,"close":1866,"change":1333,"percent_change":1244,"volume":1915,"transactions":9,"vwap":1866},"2025-09-12",20.68,8900,{"date":1917,"open":1760,"high":1873,"low":1776,"close":1751,"change":998,"percent_change":1918,"volume":1919,"transactions":9,"vwap":1751},"2025-09-11",2.07,8500,{"date":1921,"open":1862,"high":1847,"low":1922,"close":1776,"change":1043,"percent_change":590,"volume":1493,"transactions":9,"vwap":1776},"2025-09-10",20.15,{"date":1924,"open":1862,"high":1925,"low":1854,"close":1926,"change":221,"percent_change":1220,"volume":1927,"transactions":9,"vwap":1926},"2025-09-09",20.4,20.24,19400,{"date":1929,"open":1930,"high":1835,"low":1811,"close":1835,"change":270,"percent_change":1036,"volume":1931,"transactions":9,"vwap":1835},"2025-09-08",20.11,6700,{"date":1933,"open":1934,"high":1819,"low":1848,"close":1935,"change":112,"percent_change":371,"volume":1936,"transactions":9,"vwap":1935},"2025-09-05",20.19,20.16,9400,{"date":1938,"open":1773,"high":1824,"low":1773,"close":1824,"change":58,"percent_change":1939,"volume":1940,"transactions":9,"vwap":1824},"2025-09-04",2.5,6100,{"date":1942,"open":1943,"high":1836,"low":1943,"close":1781,"change":846,"percent_change":1944,"volume":1945,"transactions":9,"vwap":1781},"2025-09-03",19.6,-0.86,16300,{"date":1947,"open":1948,"high":1842,"low":1949,"close":1950,"change":1333,"percent_change":1951,"volume":1952,"transactions":9,"vwap":1950},"2025-09-02",19.77,19.67,19.78,-1,24900,{"date":1954,"open":1773,"high":1824,"low":1955,"close":1836,"change":112,"percent_change":371,"volume":1956,"transactions":9,"vwap":1836},"2025-08-29",19.76,14400,{"date":1958,"open":1780,"high":1854,"low":1775,"close":1820,"change":117,"percent_change":845,"volume":1959,"transactions":9,"vwap":1820},"2025-08-28",4600,{"date":1961,"open":1813,"high":1841,"low":1813,"close":1962,"change":1232,"percent_change":1963,"volume":1964,"transactions":9,"vwap":1962},"2025-08-27",19.93,0.71,6500,{"date":1966,"open":1812,"high":1787,"low":1812,"close":1967,"change":559,"percent_change":1411,"volume":1968,"transactions":9,"vwap":1967},"2025-08-26",19.79,5900,{"date":1970,"open":1971,"high":1962,"low":31,"close":1943,"change":1470,"percent_change":432,"volume":1972,"transactions":9,"vwap":1943},"2025-08-25",19.74,7700,{"date":1974,"open":1975,"high":1780,"low":1975,"close":1976,"change":1411,"percent_change":1977,"volume":1978,"transactions":9,"vwap":1976},"2025-08-22",19.18,19.9,5.12,24500,{"date":1980,"open":1981,"high":1982,"low":1983,"close":1983,"change":1984,"percent_change":747,"volume":1693,"transactions":9,"vwap":1983},"2025-08-21",19.1,19.24,18.93,-0.32,{"date":1986,"open":1981,"high":1987,"low":1988,"close":1987,"change":328,"percent_change":1769,"volume":1989,"transactions":9,"vwap":1987},"2025-08-20",19.25,18.96,6000,{"date":1991,"open":1992,"high":1992,"low":1993,"close":1981,"change":1155,"percent_change":423,"volume":1688,"transactions":9,"vwap":1981},"2025-08-19",19.16,19.09,{"date":1995,"open":1975,"high":1975,"low":1996,"close":1996,"change":1155,"percent_change":423,"volume":1997,"transactions":9,"vwap":1996},"2025-08-18",19.08,3100,{"date":1999,"open":2000,"high":2000,"low":2001,"close":2002,"change":1489,"percent_change":2003,"volume":2004,"transactions":9,"vwap":2002},"2025-08-15",19.45,18.98,19.059999,-1.14,8100,{"date":2006,"open":2007,"high":2008,"low":1981,"close":2009,"change":845,"percent_change":390,"volume":1808,"transactions":9,"vwap":2009},"2025-08-14",19.14,19.37,19.28,{"date":2011,"open":2012,"high":2013,"low":2014,"close":2015,"change":1232,"percent_change":43,"volume":2016,"transactions":9,"vwap":2015},"2025-08-13",19.27,19.41,19.2,19.33,10300,{"date":2018,"open":2019,"high":2020,"low":2019,"close":2020,"change":998,"percent_change":2021,"volume":2022,"transactions":9,"vwap":2020},"2025-08-12",18.82,19.19,2.24,14500,{"date":2024,"open":2025,"high":2026,"low":2027,"close":2028,"change":634,"percent_change":1366,"volume":2004,"transactions":9,"vwap":2028},"2025-08-11",18.7,18.95,18.53,18.77,{"date":2030,"open":2031,"high":2031,"low":2032,"close":2032,"change":117,"percent_change":845,"volume":2033,"transactions":9,"vwap":2032},"2025-08-08",18.63,18.51,5400,{"date":2035,"open":2036,"high":2037,"low":2038,"close":2039,"change":1155,"percent_change":270,"volume":2040,"transactions":9,"vwap":2039},"2025-08-07",18.57,18.66,18.3,18.52,7900,{"date":2042,"open":2043,"high":2044,"low":2043,"close":2043,"change":1385,"percent_change":355,"volume":2045,"transactions":9,"vwap":2043},"2025-08-06",18.5,18.67,7300,{"date":2047,"open":2043,"high":2048,"low":2049,"close":2050,"change":1156,"percent_change":152,"volume":1666,"transactions":9,"vwap":2050},"2025-08-05",18.62,18.21,18.58,{"date":2052,"open":2053,"high":2054,"low":2053,"close":2032,"change":1710,"percent_change":1182,"volume":1712,"transactions":9,"vwap":2032},"2025-08-04",18.07,18.55,{"date":2056,"open":2057,"high":2058,"low":2059,"close":2060,"change":319,"percent_change":1489,"volume":1978,"transactions":9,"vwap":2060},"2025-08-01",18.049999,18.44,18,18.01,{"date":2062,"open":2063,"high":2064,"low":2065,"close":2057,"change":2066,"percent_change":1174,"volume":1498,"transactions":9,"vwap":2057},"2025-07-31",18.28,18.42,17.9,-0.21,{"date":2068,"open":2069,"high":2070,"low":2071,"close":2072,"change":402,"percent_change":2073,"volume":2074,"transactions":9,"vwap":2072},"2025-07-30",18.56,18.87,18.11,18.26,-1.88,17500,{"date":2076,"open":2077,"high":2078,"low":2079,"close":2079,"change":221,"percent_change":978,"volume":1783,"transactions":9,"vwap":2079},"2025-07-29",18.79,18.91,18.61,{"date":2081,"open":2032,"high":2082,"low":2032,"close":2083,"change":1004,"percent_change":2084,"volume":2085,"transactions":9,"vwap":2083},"2025-07-28",18.8,18.64,1.25,10900,{"date":2087,"open":2088,"high":2089,"low":2090,"close":2091,"change":1004,"percent_change":2092,"volume":697,"transactions":9,"vwap":2091},"2025-07-25",18.32,18.54,18.18,18.41,1.27,{"date":2094,"open":2054,"high":2050,"low":2090,"close":2090,"change":973,"percent_change":2095,"volume":2096,"transactions":9,"vwap":2090},"2025-07-24",-2.52,5200,{"date":2098,"open":2099,"high":2100,"low":2091,"close":2101,"change":271,"percent_change":2102,"volume":1638,"transactions":9,"vwap":2101},"2025-07-23",18.43,18.69,18.65,1.86,{"date":2104,"open":2105,"high":2105,"low":2106,"close":2107,"change":1043,"percent_change":486,"volume":1507,"transactions":9,"vwap":2107},"2025-07-22",18.49,18.29,18.31,{"date":2109,"open":2071,"high":2088,"low":2071,"close":2110,"change":1561,"percent_change":2111,"volume":2040,"transactions":9,"vwap":2110},"2025-07-21",18.27,1.5,{"date":2113,"open":2038,"high":2038,"low":2059,"close":2059,"change":401,"percent_change":1031,"volume":1815,"transactions":9,"vwap":2059},"2025-07-18",{"date":2115,"open":2116,"high":2091,"low":2059,"close":2071,"change":112,"percent_change":579,"volume":2117,"transactions":9,"vwap":2071},"2025-07-17",18.19,15100,{"date":2119,"open":2120,"high":2121,"low":2122,"close":2057,"change":905,"percent_change":449,"volume":1659,"transactions":9,"vwap":2057},"2025-07-16",18.059999,18.16,17.75,{"date":2124,"open":2125,"high":2125,"low":2059,"close":2059,"change":766,"percent_change":2126,"volume":2127,"transactions":9,"vwap":2059},"2025-07-15",18.4,-1.37,15500,{"date":2129,"open":2130,"high":2072,"low":2131,"close":2132,"change":1768,"percent_change":2133,"volume":2134,"transactions":9,"vwap":2132},"2025-07-14",18.15,17.96,18.25,0.88,14900,{"date":2136,"open":2090,"high":2049,"low":2137,"close":2138,"change":1073,"percent_change":2139,"volume":1936,"transactions":9,"vwap":2138},"2025-07-11",18.02,18.09,-1.68,{"date":2141,"open":2110,"high":2105,"low":2072,"close":2125,"change":923,"percent_change":923,"volume":2142,"transactions":9,"vwap":2125},"2025-07-10",16200,{"date":2144,"open":2145,"high":2145,"low":2088,"close":2125,"change":1155,"percent_change":270,"volume":2146,"transactions":9,"vwap":2125},"2025-07-09",18.48,6200,{"date":2148,"open":2149,"high":2105,"low":2149,"close":2150,"change":423,"percent_change":1036,"volume":2151,"transactions":9,"vwap":2150},"2025-07-08",18.23,18.38,10800,{"date":2153,"open":2043,"high":2050,"low":2121,"close":2063,"change":1470,"percent_change":2154,"volume":2155,"transactions":9,"vwap":2063},"2025-07-07",-1.61,23000,{"date":2157,"open":2158,"high":2159,"low":2158,"close":2050,"change":1133,"percent_change":2160,"volume":2161,"transactions":9,"vwap":2050},"2025-07-03",18.33,18.68,2.26,16000,{"date":2163,"open":2164,"high":2132,"low":2165,"close":2166,"change":230,"percent_change":112,"volume":2167,"transactions":9,"vwap":2166},"2025-07-02",18.1,17.99,18.17,16800,{"date":2169,"open":2170,"high":2166,"low":2170,"close":2121,"change":157,"percent_change":2171,"volume":2172,"transactions":9,"vwap":2121},"2025-07-01",17.78,1.97,15800,{"date":2174,"open":2175,"high":2176,"low":2177,"close":2178,"change":1303,"percent_change":2179,"volume":2180,"transactions":9,"vwap":2178},"2025-06-30",17.71,17.97,17.66,17.81,1.66,11700,{"date":2182,"open":2183,"high":2177,"low":2184,"close":2185,"change":1220,"percent_change":200,"volume":1033,"transactions":9,"vwap":2185},"2025-06-27",17.58,17.5,17.52,{"date":2187,"open":2188,"high":2189,"low":2190,"close":2189,"change":486,"percent_change":2191,"volume":2192,"transactions":9,"vwap":2189},"2025-06-26",17.42,17.67,17.41,1.26,4900,{"date":2194,"open":2195,"high":2196,"low":2197,"close":2198,"change":731,"percent_change":789,"volume":2199,"transactions":9,"vwap":2198},"2025-06-25",17.38,17.63,17.19,17.45,11100,{"date":2201,"open":2202,"high":2203,"low":2204,"close":2205,"change":319,"percent_change":731,"volume":2206,"transactions":9,"vwap":2205},"2025-06-24",17.74,17.8,17.4,17.68,13000,{"date":2208,"open":2209,"high":2210,"low":2211,"close":2210,"change":1036,"percent_change":2212,"volume":2213,"transactions":9,"vwap":2210},"2025-06-23",17.33,17.72,17.15,3.2,22700,{"date":2215,"open":2216,"high":2216,"low":2217,"close":2218,"change":912,"percent_change":797,"volume":2219,"transactions":9,"vwap":2218},"2025-06-20",17.56,17.02,17.17,26200,{"date":2221,"open":2222,"high":2223,"low":2224,"close":2225,"change":127,"percent_change":1134,"volume":2226,"transactions":9,"vwap":2225},"2025-06-18",17.01,17.39,16.94,17.27,8700,{"date":2228,"open":2229,"high":2184,"low":2217,"close":2217,"change":346,"percent_change":2230,"volume":2199,"transactions":9,"vwap":2217},"2025-06-17",17.36,-2.74,{"date":2232,"open":2065,"high":2065,"low":2233,"close":2184,"change":1323,"percent_change":2234,"volume":2235,"transactions":9,"vwap":2184},"2025-06-16",17.22,-1.85,40400,{"date":2237,"open":2238,"high":2238,"low":2204,"close":2239,"change":1497,"percent_change":1067,"volume":2240,"transactions":9,"vwap":2239},"2025-06-13",17.89,17.83,20500,{"date":2242,"open":2243,"high":2238,"low":2244,"close":2238,"change":310,"percent_change":2245,"volume":2004,"transactions":9,"vwap":2238},"2025-06-12",17.62,17.6,2.11,{"date":2247,"open":2248,"high":2248,"low":2185,"close":2185,"change":1489,"percent_change":281,"volume":2016,"transactions":9,"vwap":2185},"2025-06-11",17.79,{"date":2250,"open":2251,"high":2252,"low":2210,"close":2202,"change":440,"percent_change":1520,"volume":2253,"transactions":9,"vwap":2202},"2025-06-10",17.85,17.91,7800,{"date":2255,"open":2065,"high":2059,"low":2244,"close":2256,"change":1061,"percent_change":401,"volume":2134,"transactions":9,"vwap":2256},"2025-06-09",17.87,{"date":2258,"open":2259,"high":2238,"low":2259,"close":2238,"change":1036,"percent_change":759,"volume":2180,"transactions":9,"vwap":2238},"2025-06-06",17.57,{"date":2261,"open":2262,"high":2229,"low":2263,"close":2264,"change":231,"percent_change":412,"volume":1989,"transactions":9,"vwap":2264},"2025-06-05",17.2,17.12,17.34,{"date":2266,"open":2267,"high":2267,"low":2268,"close":2269,"change":711,"percent_change":2270,"volume":2045,"transactions":9,"vwap":2269},"2025-06-04",17.73,17.25,17.31,-2.15,{"date":2272,"open":2204,"high":2273,"low":2223,"close":2273,"change":857,"percent_change":2274,"volume":2275,"transactions":9,"vwap":2273},"2025-06-03",17.69,1.38,6800,{"date":2277,"open":2204,"high":2278,"low":2268,"close":2198,"change":905,"percent_change":1303,"volume":2279,"transactions":9,"vwap":2198},"2025-06-02",17.59,9800,{"date":2281,"open":2282,"high":2283,"low":2204,"close":2204,"change":1459,"percent_change":2284,"volume":2285,"transactions":9,"vwap":2204},"2025-05-30",17.54,17.64,-1.58,7000,{"date":2287,"open":2288,"high":2165,"low":2195,"close":2205,"change":634,"percent_change":2289,"volume":1808,"transactions":9,"vwap":2205},"2025-05-29",17.51,1.49,{"date":2291,"open":2292,"high":2138,"low":2188,"close":2188,"change":402,"percent_change":2293,"volume":2294,"transactions":9,"vwap":2188},"2025-05-28",17.76,-1.97,9600,{"date":2296,"open":2292,"high":2057,"low":2259,"close":2297,"change":617,"percent_change":1918,"volume":1915,"transactions":9,"vwap":2297},"2025-05-27",17.77,{"date":2299,"open":2300,"high":2301,"low":2302,"close":2190,"change":905,"percent_change":1303,"volume":2303,"transactions":9,"vwap":2190},"2025-05-23",17.29,17.65,17.28,10700,{"date":2305,"open":2306,"high":2306,"low":2229,"close":2229,"change":1308,"percent_change":2307,"volume":2308,"transactions":9,"vwap":2229},"2025-05-22",17.94,-3.02,8300,{"date":2310,"open":2311,"high":2057,"low":2243,"close":2065,"change":1043,"percent_change":486,"volume":1515,"transactions":9,"vwap":2065},"2025-05-21",17.86,{"date":2313,"open":2203,"high":2164,"low":2203,"close":2311,"change":230,"percent_change":112,"volume":2314,"transactions":9,"vwap":2311},"2025-05-20",6400,{"date":2316,"open":2122,"high":2311,"low":2177,"close":2251,"change":112,"percent_change":271,"volume":2317,"transactions":9,"vwap":2251},"2025-05-19",5700,{"date":2319,"open":2306,"high":2059,"low":2248,"close":2248,"change":1220,"percent_change":767,"volume":2320,"transactions":9,"vwap":2248},"2025-05-16",9900,{"date":2322,"open":2239,"high":2306,"low":2239,"close":2306,"change":157,"percent_change":26,"volume":2323,"transactions":9,"vwap":2306},"2025-05-15",4400,{"date":2325,"open":2288,"high":2326,"low":2288,"close":2278,"change":222,"percent_change":2327,"volume":2328,"transactions":9,"vwap":2278},"2025-05-14",17.93,-0.51,10100,{"date":2330,"open":2209,"high":2251,"low":2209,"close":2205,"change":231,"percent_change":412,"volume":2331,"transactions":9,"vwap":2205},"2025-05-13",13800,{"date":2333,"open":2178,"high":2178,"low":2204,"close":2301,"change":559,"percent_change":1078,"volume":1757,"transactions":9,"vwap":2301},"2025-05-12",{"date":2335,"open":2196,"high":2196,"low":2336,"close":2336,"change":731,"percent_change":789,"volume":2337,"transactions":9,"vwap":2336},"2025-05-09",17.46,5100,{"date":2339,"open":2216,"high":2273,"low":2340,"close":2273,"change":964,"percent_change":570,"volume":2341,"transactions":9,"vwap":2273},"2025-05-08",17.35,8800,{"date":2343,"open":2344,"high":2203,"low":2345,"close":2259,"change":157,"percent_change":2346,"volume":2347,"transactions":9,"vwap":2259},"2025-05-07",17.18,17.14,2.03,17000,{"date":2349,"open":2350,"high":2351,"low":2350,"close":2233,"change":486,"percent_change":2352,"volume":2353,"transactions":9,"vwap":2233},"2025-05-06",16.97,17.26,1.29,14300,{"date":2355,"open":2269,"high":2223,"low":2350,"close":2356,"change":300,"percent_change":2357,"volume":2358,"transactions":9,"vwap":2356},"2025-05-05",17,-3.9,17800,{"date":2360,"open":2361,"high":2361,"low":2218,"close":2273,"change":905,"percent_change":449,"volume":2303,"transactions":9,"vwap":2273},"2025-05-02",17.82,{"date":2363,"open":2364,"high":2283,"low":2365,"close":2283,"change":449,"percent_change":2366,"volume":2172,"transactions":9,"vwap":2283},"2025-05-01",17.1,17.040001,1.61,{"date":2368,"open":2369,"high":2239,"low":2370,"close":2229,"change":645,"percent_change":2371,"volume":2372,"transactions":9,"vwap":2229},"2025-04-30",17.049999,16.75,1.82,36100,{"date":2374,"open":2375,"high":2369,"low":2376,"close":2369,"change":289,"percent_change":2377,"volume":2378,"transactions":9,"vwap":2369},"2025-04-29",16.72,16.54,1.07,11000,{"date":2380,"open":2381,"high":2382,"low":180,"close":2383,"change":112,"percent_change":617,"volume":2384,"transactions":9,"vwap":2383},"2025-04-28",16.67,16.95,16.87,18900,{"date":2386,"open":2197,"high":2233,"low":2387,"close":2388,"change":2327,"percent_change":2389,"volume":1757,"transactions":9,"vwap":2388},"2025-04-25",16.69,16.81,-2.94,{"date":2391,"open":2170,"high":2170,"low":2225,"close":2392,"change":221,"percent_change":846,"volume":2253,"transactions":9,"vwap":2392},"2025-04-24",17.32,{"date":2394,"open":2122,"high":2122,"low":2209,"close":2340,"change":600,"percent_change":78,"volume":2303,"transactions":9,"vwap":2340},"2025-04-23",{"date":184,"open":2396,"high":2282,"low":2233,"close":2282,"change":412,"percent_change":2397,"volume":1796,"transactions":9,"vwap":2282},17.37,0.98]