[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-BDIV":3,"homepage-market-summary":25,"stock-historical-BDIV":168},{"ticker":4,"date":5,"profile":6,"quote":11},"BDIV","2026-10-02",{"name":7,"exchange":8,"sector":9,"industry":10,"description":9,"ceo":9,"employees":9,"headquarters":9,"founded":9},"AAM Brentview Dividend Growth ETF","NYSE Arca",null,"ETF",{"close":12,"open":13,"high":14,"low":13,"prev_close":15,"change":16,"percent_change":17,"volume":18,"transactions":19,"vwap":12,"high_52w":20,"low_52w":21,"avg_volume_52w":22,"range_52w_percent":23,"record_count":24},24.39,24.34,24.405,24.2507,0.1393,0.57,4491.041,0,25.35,10,2436.0201433528337,93.7,547,{"status":26,"indices":27,"watchlist":72,"sectors":94,"benchmarks":150},"success",[28,36,43,50,57,64],{"symbol":29,"name":30,"price":31,"change":32,"pct_change":33,"is_up":34,"sparkline":35,"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":37,"name":38,"price":39,"change":40,"pct_change":41,"is_up":34,"sparkline":42,"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":44,"name":45,"price":46,"change":47,"pct_change":48,"is_up":34,"sparkline":49,"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":51,"name":52,"price":53,"change":54,"pct_change":55,"is_up":34,"sparkline":56,"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":58,"name":59,"price":60,"change":61,"pct_change":62,"is_up":34,"sparkline":63,"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":65,"name":66,"price":67,"change":68,"pct_change":69,"is_up":70,"sparkline":71,"date":5},"VIX","CBOE VIX",15.31,-1.08,-6.59,false,"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",[73,80,87],{"symbol":74,"name":75,"price":76,"change":77,"pct_change":78,"is_up":34,"sparkline":79,"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":81,"name":82,"price":83,"change":84,"pct_change":85,"is_up":34,"sparkline":86,"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":88,"name":89,"price":90,"change":91,"pct_change":92,"is_up":34,"sparkline":93,"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",[95,100,105,110,115,120,125,130,135,140,145],{"name":96,"etf":97,"change":98,"price":99,"is_up":34},"Technology","XLK",1.01,199.81,{"name":101,"etf":102,"change":103,"price":104,"is_up":34},"Financials","XLF",0.06,53.49,{"name":106,"etf":107,"change":108,"price":109,"is_up":70},"Healthcare","XLV",-0.01,166.18,{"name":111,"etf":112,"change":113,"price":114,"is_up":34},"Consumer Cycl","XLY",1.13,110.04,{"name":116,"etf":117,"change":118,"price":119,"is_up":34},"Consumer Staples","XLP",0.25,80.53,{"name":121,"etf":122,"change":123,"price":124,"is_up":34},"Energy","XLE",0.4,62.95,{"name":126,"etf":127,"change":128,"price":129,"is_up":34},"Industrials","XLI",0.78,169.95,{"name":131,"etf":132,"change":133,"price":134,"is_up":34},"Materials","XLB",0.66,48.86,{"name":136,"etf":137,"change":138,"price":139,"is_up":34},"Real Estate","XLRE",0.32,40.81,{"name":141,"etf":142,"change":143,"price":144,"is_up":34},"Utilities","XLU",0.38,39.83,{"name":146,"etf":147,"change":148,"price":149,"is_up":34},"Comm Services","XLC",0.35,110.32,[151,156,160,164],{"ticker":152,"name":153,"price":154,"change":155,"is_up":34},"SPY","SPDR S&P 500 ETF",769.64,0.74,{"ticker":157,"name":158,"price":159,"change":85,"is_up":34},"QQQ","Invesco QQQ Trust",749.58,{"ticker":161,"name":162,"price":163,"change":48,"is_up":34},"DIA","SPDR Dow Jones ETF",511.1,{"ticker":165,"name":166,"price":167,"change":62,"is_up":34},"IWM","iShares Russell 2000",281.52,{"ticker":4,"total_count":169,"page":41,"page_size":170,"total_pages":41,"summary":171,"data":177},365,1000,{"period_high":20,"period_low":172,"average_volume":173,"total_volume":174,"period_return":175,"latest_close":12,"start_date":176,"end_date":5},18.51,2351,858245.018414,30.83,"2025-04-22",[178,181,191,200,209,220,229,239,249,258,267,275,281,290,298,307,315,325,333,343,351,361,370,379,387,396,406,416,424,431,440,447,456,464,472,483,492,500,509,518,528,536,545,554,562,570,579,588,596,604,612,620,626,632,641,649,659,667,675,684,690,695,702,709,714,720,724,728,734,740,747,755,761,768,774,781,787,792,798,806,813,822,827,834,839,843,850,858,863,868,873,878,883,887,894,898,903,908,911,916,920,924,930,934,939,945,952,954,959,966,969,975,980,986,993,1000,1005,1010,1015,1019,1024,1031,1039,1045,1053,1059,1064,1069,1075,1082,1089,1095,1101,1105,1112,1118,1123,1129,1136,1142,1147,1152,1159,1166,1171,1177,1184,1190,1194,1200,1205,1210,1215,1220,1227,1233,1237,1243,1247,1251,1257,1264,1269,1273,1278,1283,1288,1292,1297,1303,1308,1314,1320,1326,1331,1335,1341,1348,1354,1361,1365,1371,1377,1381,1384,1388,1393,1397,1400,1404,1410,1413,1418,1423,1426,1429,1433,1436,1441,1445,1449,1453,1457,1462,1464,1471,1477,1481,1485,1488,1492,1497,1501,1505,1508,1514,1520,1525,1529,1534,1540,1543,1547,1551,1555,1559,1563,1567,1572,1577,1584,1590,1595,1600,1606,1609,1614,1618,1622,1626,1629,1634,1640,1642,1645,1651,1656,1660,1665,1670,1673,1676,1679,1683,1689,1693,1699,1704,1709,1715,1720,1725,1728,1731,1736,1739,1742,1746,1752,1757,1763,1766,1770,1774,1778,1781,1785,1790,1795,1799,1803,1807,1812,1816,1819,1825,1831,1834,1839,1843,1848,1852,1856,1863,1868,1873,1879,1883,1888,1891,1895,1900,1904,1907,1912,1918,1924,1927,1932,1935,1940,1945,1950,1954,1957,1962,1965,1969,1974,1979,1983,1989,1995,2002,2006,2013,2020,2025,2030,2035,2038,2041,2044,2049,2053,2058,2062,2066,2069,2073,2076,2081,2084,2089,2095,2100,2104,2109,2114,2119,2122,2129,2135,2138,2143,2148,2151,2155,2161,2166,2170,2176,2181,2186,2192],{"date":5,"open":13,"high":14,"low":13,"close":12,"change":16,"percent_change":17,"volume":18,"transactions":179,"vwap":180},71,24.3783,{"date":182,"open":183,"high":184,"low":185,"close":15,"change":186,"percent_change":187,"volume":188,"transactions":189,"vwap":190},"2026-10-01",24.17,24.28,24.13,0.0109,0.04,5157.8941,70,24.1865,{"date":192,"open":193,"high":193,"low":194,"close":194,"change":195,"percent_change":196,"volume":197,"transactions":198,"vwap":199},"2026-09-30",24.41,24.2398,-0.1346,-0.55,1946.2281,35,24.381,{"date":201,"open":13,"high":12,"low":202,"close":203,"change":204,"percent_change":205,"volume":206,"transactions":207,"vwap":208},"2026-09-29",24.31,24.3744,-0.0151,-0.06,2271.0011,39,24.3382,{"date":210,"open":211,"high":212,"low":213,"close":214,"change":215,"percent_change":216,"volume":217,"transactions":218,"vwap":219},"2026-09-28",24.38,24.47,24.37,24.3895,-0.089,-0.36,3740.0771,58,24.4188,{"date":221,"open":211,"high":222,"low":223,"close":222,"change":224,"percent_change":225,"volume":226,"transactions":227,"vwap":228},"2026-09-25",24.4785,24.35,0.1585,0.65,6822.8941,99,24.4096,{"date":230,"open":231,"high":12,"low":232,"close":233,"change":234,"percent_change":235,"volume":236,"transactions":237,"vwap":238},"2026-09-24",24.33,24.29,24.32,-0.0063,-0.03,7057.0991,89,24.3445,{"date":240,"open":241,"high":242,"low":243,"close":243,"change":244,"percent_change":245,"volume":246,"transactions":247,"vwap":248},"2026-09-23",24.4416,24.445,24.3263,-0.14,-0.57,2174.8941,42,24.3944,{"date":250,"open":251,"high":252,"low":251,"close":253,"change":254,"percent_change":255,"volume":256,"transactions":198,"vwap":257},"2026-09-22",24.46,24.49,24.4663,-0.0581,-0.24,1435.8941,24.4747,{"date":259,"open":252,"high":260,"low":252,"close":261,"change":262,"percent_change":263,"volume":264,"transactions":265,"vwap":266},"2026-09-21",24.56,24.5244,0.1442,0.59,1298.9341,38,24.5294,{"date":268,"open":233,"high":269,"low":233,"close":270,"change":271,"percent_change":19,"volume":272,"transactions":273,"vwap":274},"2026-09-18",24.43,24.3802,0.0002,1677.8941,37,24.3636,{"date":276,"open":202,"high":211,"low":202,"close":211,"change":277,"percent_change":17,"volume":278,"transactions":279,"vwap":280},"2026-09-17",0.1386,2636.8941,47,24.3429,{"date":282,"open":193,"high":269,"low":283,"close":284,"change":285,"percent_change":286,"volume":287,"transactions":288,"vwap":289},"2026-09-16",24.23,24.2414,-0.1786,-0.73,5270.8941,60,24.3089,{"date":291,"open":213,"high":292,"low":293,"close":292,"change":294,"percent_change":196,"volume":295,"transactions":296,"vwap":297},"2026-09-15",24.42,24.36,-0.1341,2976.0589,52,24.3865,{"date":299,"open":300,"high":301,"low":302,"close":302,"change":303,"percent_change":304,"volume":305,"transactions":247,"vwap":306},"2026-09-14",24.58,24.62,24.5541,-0.0959,-0.39,2848.0176,24.5885,{"date":308,"open":309,"high":310,"low":311,"close":311,"change":312,"percent_change":48,"volume":313,"transactions":265,"vwap":314},"2026-09-11",24.7,24.715,24.65,0.12,1711.6116,24.699,{"date":316,"open":317,"high":317,"low":318,"close":319,"change":320,"percent_change":321,"volume":322,"transactions":323,"vwap":324},"2026-09-10",24.57,24.51,24.53,-0.0845,-0.34,2630.2246,44,24.5372,{"date":326,"open":301,"high":301,"low":300,"close":327,"change":328,"percent_change":329,"volume":330,"transactions":331,"vwap":332},"2026-09-09",24.6145,-0.1455,-0.59,688.2246,29,24.6141,{"date":334,"open":335,"high":336,"low":337,"close":337,"change":338,"percent_change":339,"volume":340,"transactions":341,"vwap":342},"2026-09-08",24.805,24.82,24.76,-0.1,-0.4,3909.34713,64,24.8049,{"date":344,"open":345,"high":346,"low":347,"close":347,"change":348,"percent_change":329,"volume":349,"transactions":207,"vwap":350},"2026-09-04",24.88,24.89,24.86,-0.147,2188.2646,24.8711,{"date":352,"open":353,"high":354,"low":353,"close":355,"change":356,"percent_change":357,"volume":358,"transactions":359,"vwap":360},"2026-09-03",24.85,25.02,25.007,0.137,0.55,5065.2246,68,24.9754,{"date":362,"open":363,"high":364,"low":363,"close":365,"change":366,"percent_change":187,"volume":367,"transactions":368,"vwap":369},"2026-09-02",24.815,24.9,24.87,0.01,1565.2246,32,24.8713,{"date":371,"open":372,"high":372,"low":373,"close":347,"change":374,"percent_change":375,"volume":376,"transactions":377,"vwap":378},"2026-09-01",24.91,24.84,-0.07,-0.28,11844.4214,77,24.8995,{"date":380,"open":372,"high":381,"low":372,"close":382,"change":383,"percent_change":384,"volume":385,"transactions":189,"vwap":386},"2026-08-31",24.95,24.93,-0.135,-0.54,5955.5134,24.9289,{"date":388,"open":389,"high":390,"low":391,"close":391,"change":392,"percent_change":393,"volume":394,"transactions":368,"vwap":395},"2026-08-28",25.07,25.1,25.065,0.025,0.1,1611.1444,25.083,{"date":397,"open":398,"high":398,"low":399,"close":400,"change":401,"percent_change":402,"volume":403,"transactions":404,"vwap":405},"2026-08-27",25.06,24.97,25.04,-0.1056,-0.42,3741.1624,31,25.0519,{"date":407,"open":408,"high":409,"low":408,"close":410,"change":411,"percent_change":412,"volume":413,"transactions":414,"vwap":415},"2026-08-26",25.1299,25.16,25.1456,0.0217,0.09,18997.264728,149,25.1564,{"date":417,"open":418,"high":418,"low":418,"close":418,"change":419,"percent_change":420,"volume":421,"transactions":422,"vwap":423},"2026-08-25",25.1239,-0.0111,-0.04,28.1834,15,25.1257,{"date":425,"open":389,"high":426,"low":389,"close":426,"change":427,"percent_change":148,"volume":428,"transactions":429,"vwap":430},"2026-08-24",25.135,0.0869,2600.0531,34,25.11,{"date":432,"open":433,"high":434,"low":433,"close":435,"change":436,"percent_change":437,"volume":438,"transactions":288,"vwap":439},"2026-08-21",25.01,25.08,25.0481,0.1181,0.47,3621.96725,25.0531,{"date":441,"open":434,"high":434,"low":382,"close":382,"change":442,"percent_change":443,"volume":444,"transactions":445,"vwap":446},"2026-08-20",-0.1499,-0.6,9264.4831,86,25.0074,{"date":448,"open":449,"high":449,"low":450,"close":450,"change":451,"percent_change":452,"volume":453,"transactions":454,"vwap":455},"2026-08-19",25.17,25.0799,-0.0662,-0.26,306.0141,18,25.1567,{"date":457,"open":458,"high":458,"low":458,"close":458,"change":459,"percent_change":460,"volume":461,"transactions":462,"vwap":463},"2026-08-18",25.1461,0.0465,0.19,269.0141,21,25.1757,{"date":465,"open":430,"high":466,"low":467,"close":467,"change":468,"percent_change":304,"volume":469,"transactions":470,"vwap":471},"2026-08-17",25.13,25.0996,-0.0979,860.0531,26,25.0214,{"date":473,"open":474,"high":475,"low":476,"close":477,"change":478,"percent_change":479,"volume":480,"transactions":481,"vwap":482},"2026-08-14",25.22,25.23,25.18,25.1975,-0.0893,-0.35,1583.3241,33,25.2158,{"date":484,"open":20,"high":20,"low":485,"close":486,"change":487,"percent_change":488,"volume":489,"transactions":490,"vwap":491},"2026-08-13",25.27,25.2868,0.1335,0.53,580.0141,24,25.2982,{"date":493,"open":474,"high":474,"low":494,"close":494,"change":495,"percent_change":496,"volume":497,"transactions":498,"vwap":499},"2026-08-12",25.1533,-0.0567,-0.22,612.0141,22,25.2029,{"date":501,"open":502,"high":503,"low":504,"close":504,"change":505,"percent_change":506,"volume":507,"transactions":265,"vwap":508},"2026-08-11",25.29,25.3,25.21,-0.0445,-0.18,2057.0141,25.2604,{"date":510,"open":511,"high":511,"low":512,"close":513,"change":514,"percent_change":205,"volume":515,"transactions":516,"vwap":517},"2026-08-10",25.28,25.24,25.2545,-0.0159,688.0531,23,25.2559,{"date":519,"open":503,"high":520,"low":521,"close":522,"change":523,"percent_change":524,"volume":525,"transactions":526,"vwap":527},"2026-08-07",25.31,25.26,25.2704,0.0404,0.16,2917.8151,51,25.2787,{"date":529,"open":503,"high":503,"low":530,"close":475,"change":531,"percent_change":532,"volume":533,"transactions":534,"vwap":535},"2026-08-06",25.19,0.0716,0.28,3055.0141,57,25.2285,{"date":537,"open":512,"high":512,"low":538,"close":539,"change":540,"percent_change":541,"volume":542,"transactions":543,"vwap":544},"2026-08-05",25.09,25.1584,0.0584,0.23,1024.0771,28,25.1779,{"date":546,"open":547,"high":548,"low":547,"close":390,"change":549,"percent_change":550,"volume":551,"transactions":552,"vwap":553},"2026-08-04",24.81,25.14,0.2418,0.97,3625.0771,62,25.0143,{"date":555,"open":547,"high":556,"low":557,"close":556,"change":558,"percent_change":559,"volume":560,"transactions":207,"vwap":561},"2026-08-03",24.8582,24.78,0.0961,0.39,1972.030366,24.8034,{"date":563,"open":564,"high":565,"low":317,"close":565,"change":566,"percent_change":567,"volume":568,"transactions":429,"vwap":569},"2026-07-31",24.68,24.7621,-0.0397,-0.16,686.0141,24.7081,{"date":571,"open":572,"high":572,"low":573,"close":574,"change":575,"percent_change":550,"volume":576,"transactions":577,"vwap":578},"2026-07-30",24.96,24.66,24.8018,0.2385,4009.0141,59,24.7555,{"date":580,"open":581,"high":581,"low":582,"close":582,"change":583,"percent_change":584,"volume":585,"transactions":586,"vwap":587},"2026-07-29",24.75,24.5633,-0.2975,-1.2,1786.7504,45,24.7128,{"date":589,"open":346,"high":372,"low":590,"close":590,"change":591,"percent_change":592,"volume":593,"transactions":594,"vwap":595},"2026-07-28",24.8608,0.1042,0.42,1475.940905,41,24.8898,{"date":597,"open":598,"high":599,"low":598,"close":599,"change":600,"percent_change":601,"volume":602,"transactions":247,"vwap":603},"2026-07-27",24.74,24.7566,0.0125,0.05,1091.4994,24.7404,{"date":605,"open":606,"high":373,"low":606,"close":607,"change":608,"percent_change":609,"volume":610,"transactions":368,"vwap":611},"2026-07-24",24.73,24.7441,0.1464,0.6,2259.1354,24.7829,{"date":613,"open":614,"high":564,"low":317,"close":615,"change":616,"percent_change":617,"volume":618,"transactions":619,"vwap":301},"2026-07-23",24.67,24.5977,-0.1428,-0.58,2715.114276,46,{"date":621,"open":301,"high":622,"low":301,"close":622,"change":623,"percent_change":48,"volume":624,"transactions":265,"vwap":625},"2026-07-22",24.7405,0.1207,2542.1354,24.704,{"date":627,"open":317,"high":573,"low":317,"close":628,"change":629,"percent_change":559,"volume":630,"transactions":189,"vwap":631},"2026-07-21",24.6198,0.0949,4888.1354,24.6169,{"date":633,"open":301,"high":301,"low":634,"close":635,"change":636,"percent_change":637,"volume":638,"transactions":639,"vwap":640},"2026-07-20",24.5,24.5249,-0.1165,-0.47,5695.345565,76,24.5744,{"date":642,"open":581,"high":581,"low":643,"close":644,"change":645,"percent_change":646,"volume":647,"transactions":323,"vwap":648},"2026-07-17",24.6,24.6414,-0.1586,-0.64,2788.1354,24.7135,{"date":650,"open":651,"high":652,"low":651,"close":653,"change":654,"percent_change":655,"volume":656,"transactions":657,"vwap":658},"2026-07-16",24.71,24.83,24.8,0.1861,0.76,4868.256655,43,24.7861,{"date":660,"open":661,"high":661,"low":317,"close":662,"change":663,"percent_change":664,"volume":665,"transactions":552,"vwap":666},"2026-07-15",24.69,24.6139,0.0526,0.21,2278.179397,24.6447,{"date":668,"open":669,"high":301,"low":670,"close":671,"change":672,"percent_change":460,"volume":673,"transactions":470,"vwap":674},"2026-07-14",24.61,24.54,24.5613,0.0477,1120.681442,24.5886,{"date":676,"open":677,"high":677,"low":318,"close":678,"change":679,"percent_change":680,"volume":681,"transactions":682,"vwap":683},"2026-07-13",24.59,24.5136,-0.0364,-0.15,963.1354,27,24.5358,{"date":685,"open":318,"high":686,"low":212,"close":686,"change":687,"percent_change":688,"volume":689,"transactions":9,"vwap":686},"2026-07-10",24.55,0.02,0.08,800,{"date":691,"open":252,"high":260,"low":252,"close":319,"change":692,"percent_change":693,"volume":694,"transactions":9,"vwap":319},"2026-07-09",0.073,0.3,2900,{"date":696,"open":697,"high":697,"low":698,"close":698,"change":699,"percent_change":700,"volume":701,"transactions":9,"vwap":698},"2026-07-08",24.52,24.457,-0.127,-0.52,2800,{"date":703,"open":643,"high":704,"low":686,"close":705,"change":706,"percent_change":707,"volume":708,"transactions":9,"vwap":705},"2026-07-07",24.63,24.584,0.034,0.14,2300,{"date":710,"open":634,"high":686,"low":252,"close":686,"change":711,"percent_change":712,"volume":713,"transactions":9,"vwap":686},"2026-07-06",0.088,0.36,1300,{"date":715,"open":269,"high":716,"low":13,"close":716,"change":717,"percent_change":718,"volume":719,"transactions":9,"vwap":716},"2026-07-02",24.462,0.172,0.71,1700,{"date":721,"open":13,"high":211,"low":232,"close":232,"change":722,"percent_change":384,"volume":723,"transactions":9,"vwap":232},"2026-07-01",-0.131,3700,{"date":725,"open":293,"high":212,"low":293,"close":726,"change":727,"percent_change":148,"volume":719,"transactions":9,"vwap":726},"2026-06-30",24.421,0.085,{"date":729,"open":730,"high":730,"low":233,"close":731,"change":732,"percent_change":541,"volume":733,"transactions":9,"vwap":731},"2026-06-29",24.399,24.336,0.055,2600,{"date":735,"open":184,"high":233,"low":736,"close":737,"change":738,"percent_change":108,"volume":739,"transactions":9,"vwap":737},"2026-06-26",24.25,24.281,-0.002,2700,{"date":741,"open":211,"high":211,"low":742,"close":743,"change":744,"percent_change":745,"volume":746,"transactions":9,"vwap":743},"2026-06-25",24.26,24.283,0.036,0.15,3300,{"date":748,"open":749,"high":213,"low":750,"close":751,"change":752,"percent_change":753,"volume":754,"transactions":9,"vwap":751},"2026-06-24",24.3,24.2,24.247,-0.046,-0.19,3400,{"date":756,"open":202,"high":13,"low":184,"close":757,"change":758,"percent_change":759,"volume":760,"transactions":9,"vwap":757},"2026-06-23",24.293,-0.107,-0.44,1600,{"date":762,"open":763,"high":763,"low":293,"close":764,"change":765,"percent_change":766,"volume":767,"transactions":9,"vwap":764},"2026-06-22",24.44,24.4,-0.004,-0.02,4000,{"date":769,"open":770,"high":318,"low":771,"close":771,"change":772,"percent_change":460,"volume":773,"transactions":9,"vwap":771},"2026-06-18",24.48,24.404,0.047,26200,{"date":775,"open":776,"high":573,"low":777,"close":777,"change":778,"percent_change":779,"volume":780,"transactions":9,"vwap":777},"2026-06-17",24.645,24.357,-0.23,-0.94,4700,{"date":782,"open":783,"high":614,"low":784,"close":784,"change":785,"percent_change":235,"volume":786,"transactions":9,"vwap":784},"2026-06-16",24.64,24.587,-0.008,1100,{"date":788,"open":783,"high":564,"low":789,"close":789,"change":790,"percent_change":791,"volume":170,"transactions":9,"vwap":789},"2026-06-15",24.595,0.176,0.72,{"date":793,"open":12,"high":763,"low":12,"close":794,"change":795,"percent_change":796,"volume":797,"transactions":9,"vwap":794},"2026-06-12",24.419,0.123,0.51,2200,{"date":799,"open":800,"high":293,"low":801,"close":802,"change":803,"percent_change":804,"volume":805,"transactions":9,"vwap":802},"2026-06-11",24.15,24.08,24.296,0.27,1.12,1500,{"date":807,"open":808,"high":808,"low":490,"close":809,"change":810,"percent_change":811,"volume":812,"transactions":9,"vwap":809},"2026-06-10",24.24,24.025999,-0.098,-0.41,8600,{"date":814,"open":815,"high":816,"low":817,"close":818,"change":819,"percent_change":820,"volume":821,"transactions":9,"vwap":818},"2026-06-09",24.12,24.16,23.88,24.124,0.146,0.61,3100,{"date":823,"open":824,"high":824,"low":825,"close":825,"change":810,"percent_change":811,"volume":826,"transactions":9,"vwap":825},"2026-06-08",24.14,23.978,3200,{"date":828,"open":736,"high":736,"low":829,"close":830,"change":831,"percent_change":832,"volume":833,"transactions":9,"vwap":830},"2026-06-05",24.059999,24.076,-0.185,-0.76,4300,{"date":835,"open":183,"high":836,"low":183,"close":836,"change":837,"percent_change":838,"volume":786,"transactions":9,"vwap":836},"2026-06-04",24.261,0.082,0.34,{"date":840,"open":841,"high":841,"low":842,"close":842,"change":366,"percent_change":187,"volume":719,"transactions":9,"vwap":842},"2026-06-03",24.22,24.179,{"date":844,"open":845,"high":846,"low":845,"close":846,"change":847,"percent_change":848,"volume":849,"transactions":9,"vwap":846},"2026-06-02",24.01,24.169,0.129,0.54,1200,{"date":851,"open":852,"high":853,"low":490,"close":854,"change":855,"percent_change":856,"volume":857,"transactions":9,"vwap":854},"2026-06-01",24.049999,24.07,24.040001,-0.203,-0.84,2500,{"date":859,"open":736,"high":736,"low":860,"close":861,"change":862,"percent_change":496,"volume":689,"transactions":9,"vwap":861},"2026-05-29",24.195,24.243,-0.053,{"date":864,"open":802,"high":802,"low":802,"close":802,"change":865,"percent_change":866,"volume":867,"transactions":9,"vwap":802},"2026-05-28",-0.073,-0.3,100,{"date":869,"open":870,"high":870,"low":870,"close":870,"change":871,"percent_change":321,"volume":872,"transactions":9,"vwap":870},"2026-05-27",24.369,-0.084,200,{"date":874,"open":770,"high":770,"low":763,"close":875,"change":876,"percent_change":688,"volume":877,"transactions":9,"vwap":875},"2026-05-26",24.453,0.019,400,{"date":879,"open":12,"high":880,"low":12,"close":881,"change":882,"percent_change":712,"volume":719,"transactions":9,"vwap":881},"2026-05-22",24.45,24.434,0.087,{"date":884,"open":885,"high":885,"low":885,"close":885,"change":886,"percent_change":143,"volume":872,"transactions":9,"vwap":885},"2026-05-21",24.347,0.091,{"date":888,"open":283,"high":889,"low":890,"close":889,"change":891,"percent_change":892,"volume":893,"transactions":9,"vwap":889},"2026-05-20",24.256,24.215,0.139,0.58,1800,{"date":895,"open":896,"high":896,"low":896,"close":896,"change":897,"percent_change":196,"volume":867,"transactions":9,"vwap":896},"2026-05-19",24.117,-0.134,{"date":899,"open":900,"high":900,"low":900,"close":900,"change":901,"percent_change":902,"volume":867,"transactions":9,"vwap":900},"2026-05-18",24.251,0.062,0.26,{"date":904,"open":184,"high":184,"low":905,"close":905,"change":506,"percent_change":906,"volume":907,"transactions":9,"vwap":905},"2026-05-15",24.189,-0.74,8200,{"date":909,"open":870,"high":870,"low":870,"close":870,"change":910,"percent_change":225,"volume":867,"transactions":9,"vwap":870},"2026-05-14",0.157,{"date":912,"open":801,"high":913,"low":801,"close":913,"change":914,"percent_change":803,"volume":915,"transactions":9,"vwap":913},"2026-05-13",24.212,0.064,900,{"date":917,"open":918,"high":918,"low":918,"close":918,"change":711,"percent_change":919,"volume":867,"transactions":9,"vwap":918},"2026-05-12",24.148,0.37,{"date":921,"open":922,"high":922,"low":854,"close":829,"change":923,"percent_change":103,"volume":689,"transactions":9,"vwap":829},"2026-05-11",24.09,0.015,{"date":925,"open":824,"high":816,"low":926,"close":926,"change":927,"percent_change":928,"volume":929,"transactions":9,"vwap":926},"2026-05-08",24.045,-0.029,-0.12,8900,{"date":931,"open":750,"high":750,"low":932,"close":932,"change":933,"percent_change":779,"volume":867,"transactions":9,"vwap":932},"2026-05-07",24.073999,-0.229,{"date":935,"open":936,"high":937,"low":936,"close":937,"change":938,"percent_change":133,"volume":867,"transactions":9,"vwap":937},"2026-05-06",24.27,24.303,0.159,{"date":940,"open":815,"high":941,"low":815,"close":942,"change":943,"percent_change":33,"volume":944,"transactions":9,"vwap":942},"2026-05-05",24.19,24.144,0.175,300,{"date":946,"open":947,"high":947,"low":948,"close":948,"change":949,"percent_change":950,"volume":951,"transactions":9,"vwap":948},"2026-05-04",24.11,23.969,-0.171,-0.71,3000,{"date":953,"open":13,"high":13,"low":824,"close":824,"change":752,"percent_change":753,"volume":780,"transactions":9,"vwap":824},"2026-05-01",{"date":955,"open":845,"high":956,"low":845,"close":956,"change":957,"percent_change":958,"volume":857,"transactions":9,"vwap":956},"2026-04-30",24.186,0.401,1.69,{"date":960,"open":961,"high":961,"low":962,"close":963,"change":964,"percent_change":965,"volume":849,"transactions":9,"vwap":963},"2026-04-29",23.85,23.76,23.785,-0.123,-0.51,{"date":967,"open":961,"high":968,"low":961,"close":968,"change":923,"percent_change":103,"volume":877,"transactions":9,"vwap":968},"2026-04-28",23.908,{"date":970,"open":971,"high":971,"low":972,"close":972,"change":973,"percent_change":974,"volume":944,"transactions":9,"vwap":972},"2026-04-27",23.96,23.893,-0.09,-0.38,{"date":976,"open":977,"high":978,"low":977,"close":978,"change":979,"percent_change":338,"volume":944,"transactions":9,"vwap":978},"2026-04-24",23.94,23.983,-0.023,{"date":981,"open":971,"high":982,"low":971,"close":983,"change":984,"percent_change":791,"volume":985,"transactions":9,"vwap":983},"2026-04-23",24.030001,24.0060005,0.171,3500,{"date":987,"open":988,"high":988,"low":989,"close":990,"change":991,"percent_change":992,"volume":170,"transactions":9,"vwap":990},"2026-04-22",23.84,23.78,23.835,0.195,0.82,{"date":994,"open":995,"high":996,"low":997,"close":997,"change":998,"percent_change":999,"volume":719,"transactions":9,"vwap":997},"2026-04-21",23.66,23.72,23.64,-0.158,-0.66,{"date":1001,"open":1002,"high":1002,"low":1003,"close":1003,"change":1004,"percent_change":811,"volume":797,"transactions":9,"vwap":1003},"2026-04-20",23.9,23.798,-0.097,{"date":1006,"open":1007,"high":1007,"low":1007,"close":1007,"change":1008,"percent_change":1009,"volume":867,"transactions":9,"vwap":1007},"2026-04-17",23.895,0.202,0.85,{"date":1011,"open":1012,"high":1013,"low":1012,"close":1013,"change":1014,"percent_change":366,"volume":867,"transactions":9,"vwap":1013},"2026-04-16",23.67,23.693,0.003,{"date":1016,"open":996,"high":996,"low":1017,"close":1018,"change":687,"percent_change":688,"volume":877,"transactions":9,"vwap":1018},"2026-04-15",23.65,23.69,{"date":1020,"open":997,"high":1012,"low":1021,"close":1012,"change":1022,"percent_change":1023,"volume":719,"transactions":9,"vwap":1012},"2026-04-14",23.625,0.057,0.24,{"date":1025,"open":1026,"high":1027,"low":1028,"close":1027,"change":795,"percent_change":1029,"volume":1030,"transactions":9,"vwap":1027},"2026-04-13",23.42,23.613,23.39,0.52,4100,{"date":1032,"open":1033,"high":1034,"low":1035,"close":1036,"change":1037,"percent_change":1038,"volume":821,"transactions":9,"vwap":1036},"2026-04-10",23.48,23.5,23.46,23.49,-0.031,-0.13,{"date":1040,"open":1041,"high":1042,"low":1041,"close":1043,"change":1044,"percent_change":155,"volume":849,"transactions":9,"vwap":1043},"2026-04-09",23.43,23.53,23.521,0.173,{"date":1046,"open":1047,"high":1048,"low":1049,"close":1048,"change":1050,"percent_change":1051,"volume":1052,"transactions":9,"vwap":1048},"2026-04-08",23.28,23.348,23.25,0.527,2.31,7700,{"date":1054,"open":1055,"high":1056,"low":1057,"close":1056,"change":876,"percent_change":688,"volume":1058,"transactions":9,"vwap":1056},"2026-04-07",22.71,22.821,22.7,3800,{"date":1060,"open":1061,"high":1062,"low":1061,"close":1063,"change":744,"percent_change":524,"volume":786,"transactions":9,"vwap":1063},"2026-04-06",22.73,22.82,22.802,{"date":1065,"open":1066,"high":1067,"low":1066,"close":1067,"change":392,"percent_change":1068,"volume":713,"transactions":9,"vwap":1067},"2026-04-02",22.64,22.766,0.11,{"date":1070,"open":1071,"high":1072,"low":1057,"close":1073,"change":412,"percent_change":123,"volume":1074,"transactions":9,"vwap":1073},"2026-04-01",22.74,22.78,22.741,10300,{"date":1076,"open":1077,"high":1078,"low":1077,"close":1078,"change":1079,"percent_change":1080,"volume":1081,"transactions":9,"vwap":1078},"2026-03-31",22.46,22.651,0.323,1.45,600,{"date":1083,"open":1084,"high":1084,"low":1085,"close":1086,"change":1087,"percent_change":19,"volume":1088,"transactions":9,"vwap":1086},"2026-03-30",22.49,22.26,22.328,0.001,4500,{"date":1090,"open":1091,"high":1091,"low":1092,"close":1092,"change":1093,"percent_change":1094,"volume":786,"transactions":9,"vwap":1092},"2026-03-27",22.52,22.327,-0.191,-0.85,{"date":1096,"open":1097,"high":1097,"low":1098,"close":1098,"change":1099,"percent_change":1100,"volume":170,"transactions":9,"vwap":1098},"2026-03-26",22.77,22.518,-0.314,-1.38,{"date":1102,"open":1103,"high":1103,"low":1062,"close":1104,"change":882,"percent_change":143,"volume":170,"transactions":9,"vwap":1104},"2026-03-25",22.84,22.832,{"date":1106,"open":1107,"high":1108,"low":1109,"close":1109,"change":1110,"percent_change":1111,"volume":739,"transactions":9,"vwap":1109},"2026-03-24",22.804,22.86,22.745,0.039,0.17,{"date":1113,"open":1062,"high":1062,"low":1114,"close":1114,"change":1115,"percent_change":1116,"volume":1117,"transactions":9,"vwap":1114},"2026-03-23",22.706,0.222,0.99,5600,{"date":1119,"open":1120,"high":1120,"low":1121,"close":1121,"change":866,"percent_change":1122,"volume":849,"transactions":9,"vwap":1121},"2026-03-20",22.65,22.484,-1.32,{"date":1124,"open":1055,"high":1125,"low":1126,"close":1127,"change":1128,"percent_change":601,"volume":733,"transactions":9,"vwap":1127},"2026-03-19",22.81,22.69,22.784,0.011,{"date":1130,"open":1131,"high":1131,"low":1132,"close":1132,"change":1133,"percent_change":1134,"volume":1135,"transactions":9,"vwap":1132},"2026-03-18",22.99,22.773,-0.273,-1.18,1400,{"date":1137,"open":1138,"high":1138,"low":1139,"close":1139,"change":1140,"percent_change":420,"volume":1141,"transactions":9,"vwap":1139},"2026-03-17",23.18,23.046,-0.009,5400,{"date":1143,"open":1144,"high":1145,"low":1144,"close":1145,"change":1146,"percent_change":225,"volume":867,"transactions":9,"vwap":1145},"2026-03-16",23.049999,23.055,0.149,{"date":1148,"open":1149,"high":516,"low":1150,"close":1150,"change":1151,"percent_change":244,"volume":915,"transactions":9,"vwap":1150},"2026-03-13",22.98,22.906,-0.033,{"date":1153,"open":1154,"high":516,"low":1155,"close":1155,"change":1156,"percent_change":1157,"volume":1158,"transactions":9,"vwap":1155},"2026-03-12",22.97,22.939,-0.193,-0.83,500,{"date":1160,"open":1161,"high":1161,"low":1162,"close":1163,"change":1164,"percent_change":216,"volume":1165,"transactions":9,"vwap":1163},"2026-03-11",23.16,23.091999,23.132,-0.083,700,{"date":1167,"open":1168,"high":1168,"low":1169,"close":1169,"change":1170,"percent_change":811,"volume":944,"transactions":9,"vwap":1169},"2026-03-10",23.27,23.215,-0.095,{"date":1172,"open":1173,"high":1174,"low":1173,"close":1174,"change":1175,"percent_change":1176,"volume":877,"transactions":9,"vwap":1174},"2026-03-09",22.91,23.31,0.188,0.81,{"date":1178,"open":1179,"high":1180,"low":1179,"close":1181,"change":1182,"percent_change":1183,"volume":719,"transactions":9,"vwap":1181},"2026-03-06",23.11,23.21,23.122,-0.292,-1.25,{"date":1185,"open":1042,"high":1042,"low":1186,"close":1187,"change":1188,"percent_change":1189,"volume":877,"transactions":9,"vwap":1187},"2026-03-05",23.3,23.414,-0.304,-1.28,{"date":1191,"open":1192,"high":962,"low":1192,"close":1193,"change":923,"percent_change":103,"volume":951,"transactions":9,"vwap":1193},"2026-03-04",23.59,23.718,{"date":1195,"open":1196,"high":962,"low":1033,"close":1197,"change":1198,"percent_change":1199,"volume":708,"transactions":9,"vwap":1197},"2026-03-03",23.52,23.703,-0.228,-0.95,{"date":1201,"open":988,"high":1202,"low":988,"close":1202,"change":1203,"percent_change":1204,"volume":877,"transactions":9,"vwap":1202},"2026-03-02",23.931,-0.012,-0.05,{"date":1206,"open":988,"high":1207,"low":1208,"close":1207,"change":1209,"percent_change":235,"volume":689,"transactions":9,"vwap":1207},"2026-02-27",23.943,23.81,-0.006,{"date":1211,"open":1212,"high":1212,"low":988,"close":1213,"change":1214,"percent_change":321,"volume":694,"transactions":9,"vwap":1213},"2026-02-26",23.95,23.949,-0.082,{"date":1216,"open":978,"high":852,"low":978,"close":1217,"change":1218,"percent_change":541,"volume":1219,"transactions":9,"vwap":1217},"2026-02-25",24.031,0.054,17300,{"date":1221,"open":1222,"high":1223,"low":1222,"close":1224,"change":1225,"percent_change":1226,"volume":786,"transactions":9,"vwap":1224},"2026-02-24",23.874,23.99,23.977,0.187,0.79,{"date":1228,"open":1229,"high":1229,"low":989,"close":1230,"change":1231,"percent_change":1232,"volume":689,"transactions":9,"vwap":1230},"2026-02-23",23.873,23.79,-0.108,-0.45,{"date":1234,"open":1230,"high":1235,"low":1230,"close":1235,"change":795,"percent_change":1029,"volume":1236,"transactions":9,"vwap":1235},"2026-02-20",23.898,8700,{"date":1238,"open":989,"high":989,"low":1239,"close":1240,"change":1241,"percent_change":1242,"volume":805,"transactions":9,"vwap":1240},"2026-02-19",23.71,23.775,-0.047,-0.2,{"date":1244,"open":817,"high":1245,"low":1230,"close":1246,"change":765,"percent_change":766,"volume":1088,"transactions":9,"vwap":1246},"2026-02-18",23.89,23.822,{"date":1248,"open":1249,"high":1250,"low":1249,"close":1250,"change":744,"percent_change":745,"volume":915,"transactions":9,"vwap":1250},"2026-02-17",23.77,23.826,{"date":1252,"open":1253,"high":1254,"low":1255,"close":1230,"change":1256,"percent_change":17,"volume":1058,"transactions":9,"vwap":1230},"2026-02-13",23.74,23.87,23.73,0.134,{"date":1258,"open":1212,"high":1259,"low":1260,"close":1260,"change":1261,"percent_change":1262,"volume":1263,"transactions":9,"vwap":1260},"2026-02-12",23.959,23.656,-0.205,-0.86,21800,{"date":1265,"open":1266,"high":1254,"low":1266,"close":1267,"change":1268,"percent_change":17,"volume":1030,"transactions":9,"vwap":1267},"2026-02-11",23.82,23.861,0.136,{"date":1270,"open":961,"high":961,"low":1271,"close":1271,"change":1272,"percent_change":205,"volume":694,"transactions":9,"vwap":1271},"2026-02-10",23.725,-0.015,{"date":1274,"open":1275,"high":1253,"low":1275,"close":1253,"change":1276,"percent_change":1277,"volume":689,"transactions":9,"vwap":1253},"2026-02-09",23.63,0.209,0.89,{"date":1279,"open":1041,"high":1280,"low":1041,"close":1280,"change":1281,"percent_change":1282,"volume":1158,"transactions":9,"vwap":1280},"2026-02-06",23.531,0.331,1.43,{"date":1284,"open":1174,"high":1174,"low":1138,"close":1285,"change":1286,"percent_change":1287,"volume":754,"transactions":9,"vwap":1285},"2026-02-05",23.2,-0.048,-0.21,{"date":1289,"open":1026,"high":1026,"low":1138,"close":1290,"change":979,"percent_change":338,"volume":1291,"transactions":9,"vwap":1290},"2026-02-04",23.248,2400,{"date":1293,"open":1294,"high":1028,"low":1295,"close":1295,"change":1296,"percent_change":759,"volume":915,"transactions":9,"vwap":1295},"2026-02-03",23.35,23.271,-0.103,{"date":1298,"open":1168,"high":1028,"low":1168,"close":1299,"change":1300,"percent_change":1301,"volume":1302,"transactions":9,"vwap":1299},"2026-02-02",23.374,0.145,0.62,4900,{"date":1304,"open":1168,"high":1168,"low":1305,"close":1306,"change":1307,"percent_change":375,"volume":780,"transactions":9,"vwap":1306},"2026-01-30",23.13,23.229,-0.065,{"date":1309,"open":1310,"high":1311,"low":1312,"close":1311,"change":1313,"percent_change":366,"volume":915,"transactions":9,"vwap":1311},"2026-01-29",23.24,23.294,23.12,0.002,{"date":1315,"open":1047,"high":1316,"low":1049,"close":1317,"change":1318,"percent_change":766,"volume":1319,"transactions":9,"vwap":1317},"2026-01-28",23.295,23.292,-0.005,35700,{"date":1321,"open":1322,"high":1322,"low":1323,"close":1323,"change":1324,"percent_change":1325,"volume":1165,"transactions":9,"vwap":1323},"2026-01-27",23.32,23.297,0.031,0.13,{"date":1327,"open":1328,"high":1186,"low":1328,"close":1329,"change":1330,"percent_change":718,"volume":915,"transactions":9,"vwap":1329},"2026-01-26",23.19,23.266,0.164,{"date":1332,"open":1333,"high":1334,"low":1333,"close":1334,"change":1272,"percent_change":205,"volume":1081,"transactions":9,"vwap":1334},"2026-01-23",23.07,23.102,{"date":1336,"open":1337,"high":1338,"low":1337,"close":1339,"change":1340,"percent_change":460,"volume":701,"transactions":9,"vwap":1339},"2026-01-22",23.1,23.17,23.117,0.043,{"date":1342,"open":1131,"high":1343,"low":1344,"close":1345,"change":938,"percent_change":1346,"volume":1347,"transactions":9,"vwap":1345},"2026-01-21",23.14,22.93,23.073999,0.69,13800,{"date":1349,"open":1350,"high":1350,"low":1351,"close":1351,"change":1352,"percent_change":1353,"volume":760,"transactions":9,"vwap":1351},"2026-01-20",23.02,22.915,-0.383,-1.64,{"date":1355,"open":1356,"high":1357,"low":1356,"close":1358,"change":1359,"percent_change":524,"volume":1360,"transactions":9,"vwap":1358},"2026-01-16",22.95,23.33,23.298,0.037,25100,{"date":1362,"open":1363,"high":1363,"low":1364,"close":1364,"change":356,"percent_change":263,"volume":915,"transactions":9,"vwap":1364},"2026-01-15",23.37,23.261,{"date":1366,"open":1367,"high":1367,"low":1368,"close":1369,"change":1307,"percent_change":375,"volume":1370,"transactions":9,"vwap":1369},"2026-01-14",23.15,23.09,23.124,9700,{"date":1372,"open":1285,"high":1373,"low":1138,"close":1374,"change":1375,"percent_change":1376,"volume":708,"transactions":9,"vwap":1374},"2026-01-13",23.22,23.189,-0.117,-0.5,{"date":1378,"open":1379,"high":1379,"low":1379,"close":1379,"change":1380,"percent_change":1023,"volume":944,"transactions":9,"vwap":1379},"2026-01-12",23.306,0.056,{"date":1382,"open":1373,"high":1049,"low":1373,"close":1049,"change":1383,"percent_change":78,"volume":944,"transactions":9,"vwap":1049},"2026-01-09",0.307,{"date":1385,"open":1386,"high":1386,"low":1386,"close":1386,"change":1387,"percent_change":532,"volume":867,"transactions":9,"vwap":1386},"2026-01-08",22.943,0.065,{"date":1389,"open":1390,"high":1390,"low":1391,"close":1391,"change":753,"percent_change":1392,"volume":1081,"transactions":9,"vwap":1391},"2026-01-07",22.979,22.878,-0.82,{"date":1394,"open":1395,"high":1395,"low":1395,"close":1395,"change":1396,"percent_change":803,"volume":867,"transactions":9,"vwap":1395},"2026-01-06",23.068001,0.063,{"date":1398,"open":1399,"high":1399,"low":1399,"close":1399,"change":707,"percent_change":820,"volume":867,"transactions":9,"vwap":1399},"2026-01-05",23.0049992,{"date":1401,"open":1402,"high":1402,"low":1402,"close":1402,"change":1403,"percent_change":48,"volume":872,"transactions":9,"vwap":1402},"2026-01-02",22.865,0.111,{"date":1405,"open":1406,"high":1407,"low":1408,"close":1408,"change":1409,"percent_change":1094,"volume":1030,"transactions":9,"vwap":1408},"2025-12-31",22.844,22.87,22.754,-0.196,{"date":1411,"open":1356,"high":1356,"low":1356,"close":1356,"change":1412,"percent_change":973,"volume":872,"transactions":9,"vwap":1356},"2025-12-30",-0.021,{"date":1414,"open":516,"high":1415,"low":1154,"close":1416,"change":1417,"percent_change":778,"volume":760,"transactions":9,"vwap":1416},"2025-12-29",23.01,22.971,-0.054,{"date":1419,"open":1415,"high":1033,"low":1154,"close":1420,"change":923,"percent_change":1421,"volume":1422,"transactions":9,"vwap":1420},"2025-12-26",23.025,0.07,41200,{"date":1424,"open":1415,"high":1415,"low":1415,"close":1415,"change":1425,"percent_change":892,"volume":867,"transactions":9,"vwap":1415},"2025-12-24",0.132,{"date":1427,"open":1391,"high":1391,"low":1391,"close":1391,"change":1421,"percent_change":1428,"volume":867,"transactions":9,"vwap":1391},"2025-12-23",0.31,{"date":1430,"open":1071,"high":1431,"low":1071,"close":1431,"change":819,"percent_change":1432,"volume":1291,"transactions":9,"vwap":1431},"2025-12-22",22.808,0.64,{"date":1434,"open":1435,"high":1435,"low":1435,"close":1435,"change":727,"percent_change":143,"volume":867,"transactions":9,"vwap":1435},"2025-12-19",22.662,{"date":1437,"open":1438,"high":1438,"low":1438,"close":1438,"change":1439,"percent_change":1440,"volume":867,"transactions":9,"vwap":1438},"2025-12-18",22.577,0.104,0.46,{"date":1442,"open":1443,"high":1443,"low":1443,"close":1443,"change":255,"percent_change":1444,"volume":867,"transactions":9,"vwap":1443},"2025-12-17",22.473,-1.06,{"date":1446,"open":1447,"high":1447,"low":1447,"close":1447,"change":1448,"percent_change":216,"volume":867,"transactions":9,"vwap":1447},"2025-12-16",22.713,-0.081,{"date":1450,"open":1451,"high":1451,"low":1451,"close":1451,"change":1452,"percent_change":707,"volume":867,"transactions":9,"vwap":1451},"2025-12-15",22.794,0.033,{"date":1454,"open":1455,"high":1455,"low":1455,"close":1455,"change":1456,"percent_change":950,"volume":867,"transactions":9,"vwap":1455},"2025-12-12",22.761,-0.162,{"date":1458,"open":1055,"high":1459,"low":1055,"close":1459,"change":1460,"percent_change":1461,"volume":1165,"transactions":9,"vwap":1459},"2025-12-11",22.923,0.103,0.45,{"date":1463,"open":1062,"high":1062,"low":1062,"close":1062,"change":1256,"percent_change":263,"volume":867,"transactions":9,"vwap":1062},"2025-12-10",{"date":1465,"open":1466,"high":1466,"low":1467,"close":1467,"change":1468,"percent_change":1469,"volume":1470,"transactions":9,"vwap":1467},"2025-12-09",22.76,22.686,-0.061,-0.27,2000,{"date":1472,"open":1125,"high":1473,"low":1474,"close":1474,"change":1475,"percent_change":1476,"volume":1030,"transactions":9,"vwap":1474},"2025-12-08",22.85,22.747,-0.057,-0.25,{"date":1478,"open":1473,"high":1473,"low":1107,"close":1107,"change":1479,"percent_change":103,"volume":1480,"transactions":9,"vwap":1107},"2025-12-05",0.014,4400,{"date":1482,"open":1483,"high":1483,"low":1483,"close":1483,"change":1484,"percent_change":339,"volume":867,"transactions":9,"vwap":1483},"2025-12-04",22.79,-0.091,{"date":1486,"open":1487,"high":1487,"low":1487,"close":1487,"change":1340,"percent_change":460,"volume":867,"transactions":9,"vwap":1487},"2025-12-03",22.881,{"date":1489,"open":1125,"high":1490,"low":1125,"close":1490,"change":1140,"percent_change":420,"volume":1491,"transactions":9,"vwap":1490},"2025-12-02",22.838,5700,{"date":1493,"open":1494,"high":1494,"low":1494,"close":1494,"change":1495,"percent_change":1496,"volume":867,"transactions":9,"vwap":1494},"2025-12-01",22.847,-0.202,-0.88,{"date":1498,"open":1499,"high":1499,"low":1499,"close":1499,"change":1500,"percent_change":803,"volume":872,"transactions":9,"vwap":1499},"2025-11-28",23.049,0.061,{"date":1502,"open":1503,"high":1503,"low":1503,"close":1503,"change":1504,"percent_change":1009,"volume":867,"transactions":9,"vwap":1503},"2025-11-26",22.988,0.194,{"date":1506,"open":1451,"high":1451,"low":1451,"close":1451,"change":1507,"percent_change":78,"volume":867,"transactions":9,"vwap":1451},"2025-11-25",0.301,{"date":1509,"open":1510,"high":1511,"low":1510,"close":1512,"change":1513,"percent_change":550,"volume":951,"transactions":9,"vwap":1512},"2025-11-24",22.44,22.51,22.493,0.215,{"date":1515,"open":1516,"high":1517,"low":1516,"close":1518,"change":1519,"percent_change":263,"volume":713,"transactions":9,"vwap":1518},"2025-11-21",22.15,22.38,22.278,0.131,{"date":1521,"open":1522,"high":1522,"low":1523,"close":1523,"change":1198,"percent_change":1524,"volume":694,"transactions":9,"vwap":1523},"2025-11-20",22.66,22.147,-1.02,{"date":1526,"open":1517,"high":1517,"low":1527,"close":1528,"change":1068,"percent_change":48,"volume":893,"transactions":9,"vwap":1528},"2025-11-19",22.33,22.375,{"date":1530,"open":1531,"high":1532,"low":1531,"close":1532,"change":1533,"percent_change":866,"volume":867,"transactions":9,"vwap":1532},"2025-11-18",22.23,22.265,-0.068,{"date":1535,"open":1536,"high":1536,"low":1537,"close":1537,"change":1538,"percent_change":1539,"volume":713,"transactions":9,"vwap":1537},"2025-11-17",22.54,22.333,-0.151,-0.67,{"date":1541,"open":1121,"high":1121,"low":1121,"close":1121,"change":1542,"percent_change":928,"volume":867,"transactions":9,"vwap":1121},"2025-11-14",-0.027,{"date":1544,"open":1466,"high":1466,"low":1545,"close":1545,"change":1546,"percent_change":1189,"volume":944,"transactions":9,"vwap":1545},"2025-11-13",22.511,-0.293,{"date":1548,"open":1107,"high":1107,"low":1107,"close":1107,"change":1549,"percent_change":1550,"volume":867,"transactions":9,"vwap":1107},"2025-11-12",0.046,0.2,{"date":1552,"open":1553,"high":1554,"low":1553,"close":1554,"change":914,"percent_change":532,"volume":867,"transactions":9,"vwap":1554},"2025-11-11",22.67,22.758,{"date":1556,"open":1557,"high":1557,"low":1557,"close":1557,"change":1558,"percent_change":1116,"volume":867,"transactions":9,"vwap":1557},"2025-11-10",22.694,0.223,{"date":1560,"open":1561,"high":1562,"low":1527,"close":1562,"change":1340,"percent_change":460,"volume":944,"transactions":9,"vwap":1562},"2025-11-07",22.42,22.471,{"date":1564,"open":1084,"high":1084,"low":1565,"close":1565,"change":1566,"percent_change":759,"volume":944,"transactions":9,"vwap":1565},"2025-11-06",22.428,-0.099,{"date":1568,"open":1091,"high":1569,"low":1091,"close":1569,"change":1570,"percent_change":1571,"volume":872,"transactions":9,"vwap":1569},"2025-11-05",22.527,0.074,0.33,{"date":1573,"open":1574,"high":1574,"low":1575,"close":1575,"change":1576,"percent_change":496,"volume":872,"transactions":9,"vwap":1575},"2025-11-04",22.5,22.453,-0.049,{"date":1578,"open":1579,"high":1579,"low":1580,"close":1581,"change":1582,"percent_change":1583,"volume":805,"transactions":9,"vwap":1581},"2025-11-03",22.57,22.48,22.502,-0.143,-0.63,{"date":1585,"open":1120,"high":1586,"low":1587,"close":1588,"change":1589,"percent_change":753,"volume":849,"transactions":9,"vwap":1588},"2025-10-31",22.68,22.56,22.645,-0.044,{"date":1591,"open":1592,"high":1592,"low":1593,"close":1593,"change":1594,"percent_change":339,"volume":1135,"transactions":9,"vwap":1593},"2025-10-30",22.88,22.689,-0.092,{"date":1596,"open":1592,"high":1592,"low":1597,"close":1597,"change":1598,"percent_change":1599,"volume":797,"transactions":9,"vwap":1597},"2025-10-29",22.781,-0.122,-0.53,{"date":1601,"open":1602,"high":1603,"low":1604,"close":1604,"change":1605,"percent_change":759,"volume":689,"transactions":9,"vwap":1604},"2025-10-28",22.936,22.94,22.903,-0.101,{"date":1607,"open":1350,"high":1350,"low":1608,"close":1608,"change":1330,"percent_change":791,"volume":944,"transactions":9,"vwap":1608},"2025-10-27",23.0039997,{"date":1610,"open":1611,"high":1612,"low":1611,"close":1103,"change":1613,"percent_change":128,"volume":746,"transactions":9,"vwap":1103},"2025-10-24",22.8,22.89,0.177,{"date":1615,"open":1057,"high":1057,"low":1616,"close":1616,"change":1617,"percent_change":143,"volume":739,"transactions":9,"vwap":1616},"2025-10-23",22.663,0.086,{"date":1619,"open":1620,"high":1620,"low":1438,"close":1438,"change":1621,"percent_change":811,"volume":877,"transactions":9,"vwap":1438},"2025-10-22",22.6,-0.094,{"date":1623,"open":1522,"high":1624,"low":1522,"close":1624,"change":1625,"percent_change":866,"volume":1158,"transactions":9,"vwap":1624},"2025-10-21",22.671,-0.069,{"date":1627,"open":1055,"high":1071,"low":1055,"close":1071,"change":1628,"percent_change":1461,"volume":849,"transactions":9,"vwap":1071},"2025-10-20",0.102,{"date":1630,"open":1631,"high":1632,"low":1633,"close":1632,"change":1380,"percent_change":118,"volume":1158,"transactions":9,"vwap":1632},"2025-10-17",22.63,22.638,22.55,{"date":1635,"open":1636,"high":1636,"low":1637,"close":1637,"change":1638,"percent_change":1639,"volume":689,"transactions":9,"vwap":1637},"2025-10-16",22.83,22.582,-0.218,-0.96,{"date":1641,"open":1611,"high":1611,"low":1611,"close":1611,"change":1628,"percent_change":1461,"volume":872,"transactions":9,"vwap":1611},"2025-10-15",{"date":1643,"open":1536,"high":1466,"low":1536,"close":1644,"change":1628,"percent_change":1461,"volume":1165,"transactions":9,"vwap":1644},"2025-10-14",22.698,{"date":1646,"open":1077,"high":1631,"low":1077,"close":1647,"change":1648,"percent_change":1649,"volume":1650,"transactions":9,"vwap":1647},"2025-10-13",22.596,0.286,1.28,3600,{"date":1652,"open":1071,"high":1071,"low":1653,"close":1653,"change":1654,"percent_change":1655,"volume":689,"transactions":9,"vwap":1653},"2025-10-10",22.31,-0.342,-1.51,{"date":1657,"open":1658,"high":1658,"low":1659,"close":1659,"change":1542,"percent_change":928,"volume":872,"transactions":9,"vwap":1659},"2025-10-09",22.656,22.652,{"date":1661,"open":1662,"high":1663,"low":1662,"close":1663,"change":1664,"percent_change":919,"volume":867,"transactions":9,"vwap":1663},"2025-10-08",22.62,22.679,0.083,{"date":1666,"open":1579,"high":1647,"low":1667,"close":1647,"change":1668,"percent_change":1669,"volume":944,"transactions":9,"vwap":1647},"2025-10-07",22.53,-0.109,-0.48,{"date":1671,"open":1522,"high":1672,"low":1662,"close":1672,"change":688,"percent_change":148,"volume":805,"transactions":9,"vwap":1672},"2025-10-06",22.705,{"date":1674,"open":1553,"high":1553,"low":1675,"close":1675,"change":1022,"percent_change":118,"volume":877,"transactions":9,"vwap":1675},"2025-10-03",22.625,{"date":1677,"open":1678,"high":1678,"low":1678,"close":1678,"change":927,"percent_change":1038,"volume":867,"transactions":9,"vwap":1678},"2025-10-02",22.568,{"date":1680,"open":1681,"high":1620,"low":1681,"close":1682,"change":1403,"percent_change":48,"volume":733,"transactions":9,"vwap":1682},"2025-10-01",22.45,22.597,{"date":1684,"open":1685,"high":1686,"low":1685,"close":1686,"change":1687,"percent_change":1688,"volume":1165,"transactions":9,"vwap":1686},"2025-09-30",22.37,22.486,0.098,0.44,{"date":1690,"open":1691,"high":1691,"low":1691,"close":1691,"change":1692,"percent_change":374,"volume":944,"transactions":9,"vwap":1691},"2025-09-29",22.388,-0.016,{"date":1694,"open":1695,"high":1696,"low":1697,"close":1696,"change":1403,"percent_change":1698,"volume":786,"transactions":9,"vwap":1696},"2025-09-26",22.4,22.404,22.35,0.5,{"date":1700,"open":1653,"high":1653,"low":1701,"close":1702,"change":1668,"percent_change":1703,"volume":877,"transactions":9,"vwap":1702},"2025-09-25",22.27,22.293,-0.49,{"date":1705,"open":1580,"high":1580,"low":1706,"close":1707,"change":862,"percent_change":255,"volume":1708,"transactions":9,"vwap":1707},"2025-09-24",22.385,22.402,6200,{"date":1710,"open":1711,"high":1712,"low":1561,"close":1713,"change":1714,"percent_change":567,"volume":893,"transactions":9,"vwap":1713},"2025-09-23",22.467,22.47,22.455,-0.037,{"date":1716,"open":1697,"high":1717,"low":1718,"close":1717,"change":745,"percent_change":1719,"volume":1081,"transactions":9,"vwap":1717},"2025-09-22",22.492,22.335,0.67,{"date":1721,"open":1722,"high":1723,"low":1722,"close":1723,"change":1724,"percent_change":33,"volume":867,"transactions":9,"vwap":1723},"2025-09-19",22.32,22.342,0.163,{"date":1726,"open":1727,"high":1727,"low":1727,"close":1727,"change":19,"percent_change":19,"volume":867,"transactions":9,"vwap":1727},"2025-09-18",22.179,{"date":1729,"open":1085,"high":1085,"low":1727,"close":1727,"change":1730,"percent_change":187,"volume":872,"transactions":9,"vwap":1727},"2025-09-17",0.009,{"date":1732,"open":1733,"high":1733,"low":1734,"close":1734,"change":865,"percent_change":1735,"volume":867,"transactions":9,"vwap":1734},"2025-09-16",22.19,22.17,-0.33,{"date":1737,"open":1653,"high":1653,"low":1738,"close":1738,"change":1128,"percent_change":601,"volume":867,"transactions":9,"vwap":1738},"2025-09-15",22.243,{"date":1740,"open":1741,"high":1741,"low":1741,"close":1741,"change":205,"percent_change":1469,"volume":867,"transactions":9,"vwap":1741},"2025-09-12",22.232,{"date":1743,"open":1744,"high":1744,"low":1744,"close":1744,"change":1745,"percent_change":655,"volume":867,"transactions":9,"vwap":1744},"2025-09-11",22.292,0.169,{"date":1747,"open":1748,"high":1748,"low":1749,"close":1749,"change":1750,"percent_change":1751,"volume":867,"transactions":9,"vwap":1749},"2025-09-10",22.16,22.123,0.383,1.76,{"date":1753,"open":1754,"high":1755,"low":1756,"close":1755,"change":1022,"percent_change":902,"volume":170,"transactions":9,"vwap":1755},"2025-09-09",21.7,21.74,21.69,{"date":1758,"open":1759,"high":1760,"low":1761,"close":1760,"change":1762,"percent_change":1428,"volume":1165,"transactions":9,"vwap":1760},"2025-09-08",21.62,21.683,21.61,0.066,{"date":1764,"open":1765,"high":1765,"low":1765,"close":1765,"change":1692,"percent_change":374,"volume":867,"transactions":9,"vwap":1765},"2025-09-05",21.617,{"date":1767,"open":1768,"high":1768,"low":1768,"close":1768,"change":1769,"percent_change":1698,"volume":867,"transactions":9,"vwap":1768},"2025-09-04",21.633,0.107,{"date":1771,"open":1772,"high":1772,"low":1772,"close":1772,"change":1773,"percent_change":707,"volume":867,"transactions":9,"vwap":1772},"2025-09-03",21.526,0.03,{"date":1775,"open":1776,"high":1776,"low":1776,"close":1776,"change":1625,"percent_change":1777,"volume":867,"transactions":9,"vwap":1776},"2025-09-02",21.496,-0.32,{"date":1779,"open":1780,"high":1780,"low":1780,"close":1780,"change":1375,"percent_change":384,"volume":867,"transactions":9,"vwap":1780},"2025-08-29",21.565,{"date":1782,"open":1783,"high":1783,"low":1783,"close":1783,"change":1784,"percent_change":1068,"volume":867,"transactions":9,"vwap":1783},"2025-08-28",21.682,0.023,{"date":1786,"open":1787,"high":1787,"low":1788,"close":1788,"change":1340,"percent_change":1550,"volume":1789,"transactions":9,"vwap":1788},"2025-08-27",21.66,21.659,2100,{"date":1791,"open":1792,"high":1792,"low":1792,"close":1792,"change":1793,"percent_change":1794,"volume":867,"transactions":9,"vwap":1792},"2025-08-26",21.616,0.092,0.43,{"date":1796,"open":1797,"high":1787,"low":1798,"close":1798,"change":1038,"percent_change":443,"volume":694,"transactions":9,"vwap":1798},"2025-08-25",21.57,21.524,{"date":1800,"open":1801,"high":1801,"low":1801,"close":1801,"change":1802,"percent_change":718,"volume":867,"transactions":9,"vwap":1801},"2025-08-22",21.654,0.152,{"date":1804,"open":1805,"high":1805,"low":1805,"close":1805,"change":1806,"percent_change":479,"volume":867,"transactions":9,"vwap":1805},"2025-08-21",21.502,-0.075,{"date":1808,"open":1809,"high":1810,"low":1809,"close":1810,"change":1340,"percent_change":1550,"volume":1811,"transactions":9,"vwap":1810},"2025-08-20",21.512,21.577,7300,{"date":1813,"open":1814,"high":1814,"low":1814,"close":1814,"change":1815,"percent_change":753,"volume":867,"transactions":9,"vwap":1814},"2025-08-19",21.534,-0.041,{"date":1817,"open":1818,"high":1818,"low":1818,"close":1818,"change":108,"percent_change":1204,"volume":867,"transactions":9,"vwap":1818},"2025-08-18",21.575,{"date":1820,"open":1821,"high":1821,"low":1822,"close":1822,"change":1823,"percent_change":1824,"volume":872,"transactions":9,"vwap":1822},"2025-08-15",21.599,21.585,-0.024,-0.11,{"date":1826,"open":1827,"high":1828,"low":1827,"close":1828,"change":1829,"percent_change":1830,"volume":867,"transactions":9,"vwap":1828},"2025-08-14",21.59,21.609,-0.017,-0.08,{"date":1832,"open":1833,"high":1833,"low":1833,"close":1833,"change":1324,"percent_change":707,"volume":867,"transactions":9,"vwap":1833},"2025-08-13",21.626,{"date":1835,"open":1836,"high":1836,"low":1836,"close":1836,"change":1837,"percent_change":1838,"volume":867,"transactions":9,"vwap":1836},"2025-08-12",21.595,0.22,1.03,{"date":1840,"open":1841,"high":1841,"low":1841,"close":1841,"change":1842,"percent_change":-6,"volume":867,"transactions":9,"vwap":1841},"2025-08-11",21.375,-0.001,{"date":1844,"open":1845,"high":1845,"low":1845,"close":1845,"change":1846,"percent_change":1847,"volume":867,"transactions":9,"vwap":1845},"2025-08-08",21.376,0.178,0.84,{"date":1849,"open":1850,"high":1850,"low":1850,"close":1850,"change":1851,"percent_change":1038,"volume":867,"transactions":9,"vwap":1850},"2025-08-07",21.198,-0.028,{"date":1853,"open":1854,"high":1854,"low":1854,"close":1854,"change":1855,"percent_change":138,"volume":867,"transactions":9,"vwap":1854},"2025-08-06",21.226,0.068,{"date":1857,"open":1858,"high":1859,"low":1858,"close":1860,"change":1861,"percent_change":1862,"volume":915,"transactions":9,"vwap":1860},"2025-08-05",21.15,21.16,21.158,-0.079,-0.37,{"date":1864,"open":1865,"high":1866,"low":1865,"close":1866,"change":1648,"percent_change":1867,"volume":944,"transactions":9,"vwap":1866},"2025-08-04",21.21,21.237,1.37,{"date":1869,"open":1870,"high":1870,"low":1870,"close":1870,"change":1871,"percent_change":1872,"volume":872,"transactions":9,"vwap":1870},"2025-08-01",20.951,-0.159,-0.75,{"date":1874,"open":1875,"high":1875,"low":1876,"close":1876,"change":1877,"percent_change":1878,"volume":944,"transactions":9,"vwap":1876},"2025-07-31",21.28,21.11,-0.148,-0.7,{"date":1880,"open":1881,"high":1881,"low":1881,"close":1881,"change":1882,"percent_change":646,"volume":867,"transactions":9,"vwap":1881},"2025-07-30",21.258,-0.137,{"date":1884,"open":1885,"high":1885,"low":1886,"close":1887,"change":687,"percent_change":412,"volume":1470,"transactions":9,"vwap":1887},"2025-07-29",21.412,21.37,21.395,{"date":1889,"open":1890,"high":1890,"low":1841,"close":1841,"change":215,"percent_change":811,"volume":872,"transactions":9,"vwap":1841},"2025-07-28",21.4,{"date":1892,"open":1893,"high":1894,"low":1893,"close":1894,"change":1617,"percent_change":123,"volume":708,"transactions":9,"vwap":1894},"2025-07-25",21.437,21.464,{"date":1896,"open":1897,"high":1897,"low":1898,"close":1898,"change":1899,"percent_change":707,"volume":951,"transactions":9,"vwap":1898},"2025-07-24",21.39,21.378,0.029,{"date":1901,"open":1902,"high":1902,"low":1902,"close":1902,"change":1903,"percent_change":17,"volume":867,"transactions":9,"vwap":1902},"2025-07-23",21.349,0.122,{"date":1905,"open":1906,"high":1906,"low":1906,"close":1906,"change":876,"percent_change":412,"volume":867,"transactions":9,"vwap":1906},"2025-07-22",21.227,{"date":1908,"open":1909,"high":1909,"low":1910,"close":1910,"change":1911,"percent_change":103,"volume":849,"transactions":9,"vwap":1910},"2025-07-21",21.24,21.208,0.012,{"date":1913,"open":1914,"high":1915,"low":1914,"close":1916,"change":1917,"percent_change":973,"volume":1480,"transactions":9,"vwap":1916},"2025-07-18",21.19,21.2,21.196,-0.019,{"date":1919,"open":1920,"high":1921,"low":1922,"close":1921,"change":1923,"percent_change":263,"volume":713,"transactions":9,"vwap":1921},"2025-07-17",21.181,21.215,21.155,0.124,{"date":1925,"open":1926,"high":1926,"low":1926,"close":1926,"change":692,"percent_change":148,"volume":867,"transactions":9,"vwap":1926},"2025-07-16",21.091,{"date":1928,"open":1929,"high":1929,"low":1929,"close":1929,"change":1930,"percent_change":1931,"volume":867,"transactions":9,"vwap":1929},"2025-07-15",21.018,-0.164,-0.77,{"date":1933,"open":1934,"high":1934,"low":1934,"close":1934,"change":1773,"percent_change":707,"volume":867,"transactions":9,"vwap":1934},"2025-07-14",21.182,{"date":1936,"open":1937,"high":1938,"low":1876,"close":1938,"change":1939,"percent_change":1242,"volume":1165,"transactions":9,"vwap":1938},"2025-07-11",21.12,21.152,-0.043,{"date":1941,"open":1942,"high":1943,"low":1944,"close":1943,"change":1784,"percent_change":1068,"volume":1158,"transactions":9,"vwap":1943},"2025-07-10",21.18,21.195,21.165,{"date":1946,"open":1947,"high":1948,"low":1947,"close":1948,"change":1949,"percent_change":143,"volume":944,"transactions":9,"vwap":1948},"2025-07-09",21.1,21.172,0.081,{"date":1951,"open":1876,"high":1876,"low":1952,"close":1926,"change":1953,"percent_change":1777,"volume":1165,"transactions":9,"vwap":1926},"2025-07-08",21.09,-0.067,{"date":1955,"open":1956,"high":1860,"low":1956,"close":1860,"change":338,"percent_change":637,"volume":951,"transactions":9,"vwap":1860},"2025-07-07",21.082001,{"date":1958,"open":1914,"high":1959,"low":1914,"close":1881,"change":1960,"percent_change":1961,"volume":915,"transactions":9,"vwap":1881},"2025-07-03",21.27,0.192,0.91,{"date":1963,"open":1964,"high":1964,"low":1964,"close":1964,"change":1899,"percent_change":707,"volume":867,"transactions":9,"vwap":1964},"2025-07-02",21.066,{"date":1966,"open":1967,"high":1968,"low":1967,"close":1968,"change":1396,"percent_change":693,"volume":877,"transactions":9,"vwap":1968},"2025-07-01",20.98,21.037001,{"date":1970,"open":1971,"high":1972,"low":1971,"close":1972,"change":819,"percent_change":1973,"volume":1165,"transactions":9,"vwap":1972},"2025-06-30",20.86,20.974,0.7,{"date":1975,"open":1976,"high":1976,"low":1977,"close":1977,"change":1978,"percent_change":664,"volume":872,"transactions":9,"vwap":1977},"2025-06-27",20.83,20.828,0.044,{"date":1980,"open":1981,"high":1982,"low":1981,"close":1982,"change":1745,"percent_change":992,"volume":944,"transactions":9,"vwap":1982},"2025-06-26",20.72,20.784,{"date":1984,"open":1985,"high":1985,"low":1986,"close":1986,"change":1987,"percent_change":1988,"volume":872,"transactions":9,"vwap":1986},"2025-06-25",20.69,20.615,-0.128,-0.62,{"date":1990,"open":1991,"high":1992,"low":1991,"close":1993,"change":1994,"percent_change":1277,"volume":1135,"transactions":9,"vwap":1993},"2025-06-24",20.65,20.77,20.743,0.184,{"date":1996,"open":1997,"high":1998,"low":1999,"close":1998,"change":2000,"percent_change":2001,"volume":1081,"transactions":9,"vwap":1998},"2025-06-23",20.35,20.559,20.29,0.238,1.17,{"date":2003,"open":1997,"high":1997,"low":2004,"close":2005,"change":1204,"percent_change":1476,"volume":689,"transactions":9,"vwap":2005},"2025-06-20",20.27,20.321,{"date":2007,"open":2008,"high":2009,"low":2010,"close":2010,"change":2011,"percent_change":1204,"volume":2012,"transactions":9,"vwap":2010},"2025-06-18",20.46,20.5,20.371,-0.011,22100,{"date":2014,"open":2015,"high":2015,"low":2016,"close":2017,"change":2018,"percent_change":2019,"volume":1081,"transactions":9,"vwap":2017},"2025-06-17",20.48,20.37,20.382,-0.178,-0.87,{"date":2021,"open":2022,"high":2022,"low":2023,"close":2022,"change":2024,"percent_change":17,"volume":1158,"transactions":9,"vwap":2022},"2025-06-16",20.56,20.51,0.117,{"date":2026,"open":2027,"high":2022,"low":2028,"close":2028,"change":2029,"percent_change":1496,"volume":849,"transactions":9,"vwap":2028},"2025-06-13",20.49,20.443,-0.181,{"date":2031,"open":2032,"high":2032,"low":2032,"close":2032,"change":2033,"percent_change":2034,"volume":867,"transactions":9,"vwap":2032},"2025-06-12",20.624,0.18,0.88,{"date":2036,"open":2037,"high":2037,"low":2037,"close":2037,"change":766,"percent_change":338,"volume":867,"transactions":9,"vwap":2037},"2025-06-11",20.444,{"date":2039,"open":2040,"high":2040,"low":2040,"close":2040,"change":1340,"percent_change":664,"volume":867,"transactions":9,"vwap":2040},"2025-06-10",20.464,{"date":2042,"open":2008,"high":2008,"low":2043,"close":2043,"change":1204,"percent_change":255,"volume":867,"transactions":9,"vwap":2043},"2025-06-09",20.421,{"date":2045,"open":2015,"high":2015,"low":2046,"close":2046,"change":2047,"percent_change":2048,"volume":1165,"transactions":9,"vwap":2046},"2025-06-06",20.471,0.128,0.63,{"date":2050,"open":2051,"high":2051,"low":2052,"close":2052,"change":1417,"percent_change":452,"volume":1158,"transactions":9,"vwap":2052},"2025-06-05",20.417,20.343,{"date":2054,"open":2055,"high":2056,"low":2057,"close":2057,"change":1417,"percent_change":452,"volume":915,"transactions":9,"vwap":2057},"2025-06-04",20.44,20.47,20.397,{"date":2059,"open":2060,"high":2060,"low":2060,"close":2060,"change":1724,"percent_change":2061,"volume":867,"transactions":9,"vwap":2060},"2025-06-03",20.451,0.8,{"date":2063,"open":2064,"high":2065,"low":2064,"close":2065,"change":1762,"percent_change":1571,"volume":867,"transactions":9,"vwap":2065},"2025-06-02",20.205,20.288,{"date":2067,"open":2068,"high":2068,"low":2068,"close":2068,"change":1903,"percent_change":820,"volume":867,"transactions":9,"vwap":2068},"2025-05-30",20.222,{"date":2070,"open":2071,"high":2071,"low":2071,"close":2071,"change":2072,"percent_change":1111,"volume":867,"transactions":9,"vwap":2071},"2025-05-29",20.1,0.035,{"date":2074,"open":2075,"high":2075,"low":2075,"close":2075,"change":1605,"percent_change":1376,"volume":867,"transactions":9,"vwap":2075},"2025-05-28",20.065001,{"date":2077,"open":2078,"high":2078,"low":2078,"close":2078,"change":2079,"percent_change":2080,"volume":867,"transactions":9,"vwap":2078},"2025-05-27",20.166,0.332,1.67,{"date":2082,"open":2083,"high":2083,"low":2083,"close":2083,"change":1533,"percent_change":321,"volume":872,"transactions":9,"vwap":2083},"2025-05-23",19.834,{"date":2085,"open":2086,"high":2087,"low":2086,"close":2087,"change":1484,"percent_change":2088,"volume":1165,"transactions":9,"vwap":2087},"2025-05-22",19.86,19.902,-0.46,{"date":2090,"open":2091,"high":2091,"low":2092,"close":2092,"change":2093,"percent_change":2094,"volume":944,"transactions":9,"vwap":2092},"2025-05-21",20.18,19.993,-0.308,-1.52,{"date":2096,"open":2097,"high":2098,"low":2097,"close":2098,"change":2099,"percent_change":1824,"volume":867,"transactions":9,"vwap":2098},"2025-05-20",20.3,20.301,-0.022,{"date":2101,"open":2091,"high":1997,"low":2091,"close":2102,"change":1762,"percent_change":1571,"volume":2103,"transactions":9,"vwap":2102},"2025-05-19",20.323,12300,{"date":2105,"open":2106,"high":2107,"low":2106,"close":2107,"change":2108,"percent_change":1226,"volume":893,"transactions":9,"vwap":2107},"2025-05-16",20.040001,20.257,0.158,{"date":2110,"open":2106,"high":2071,"low":2111,"close":2112,"change":1745,"percent_change":1009,"volume":2113,"transactions":9,"vwap":2112},"2025-05-15",20.030001,20.099001,46900,{"date":2115,"open":2116,"high":2116,"low":2117,"close":2118,"change":865,"percent_change":216,"volume":1165,"transactions":9,"vwap":2118},"2025-05-14",19.932,19.89,19.93,{"date":2120,"open":2121,"high":2121,"low":2121,"close":2121,"change":1823,"percent_change":928,"volume":867,"transactions":9,"vwap":2121},"2025-05-13",20.0030003,{"date":2123,"open":2124,"high":2125,"low":2126,"close":2125,"change":2127,"percent_change":2128,"volume":1789,"transactions":9,"vwap":2125},"2025-05-12",20,20.027,19.95,0.368,1.87,{"date":2130,"open":2131,"high":2132,"low":2133,"close":2133,"change":2134,"percent_change":374,"volume":1158,"transactions":9,"vwap":2133},"2025-05-09",19.68,19.69,19.659,-0.013,{"date":2136,"open":2137,"high":2137,"low":2137,"close":2137,"change":744,"percent_change":2033,"volume":944,"transactions":9,"vwap":2137},"2025-05-08",19.672,{"date":2139,"open":2140,"high":2132,"low":2141,"close":2141,"change":2142,"percent_change":707,"volume":821,"transactions":9,"vwap":2141},"2025-05-07",19.67,19.636,0.028,{"date":2144,"open":2145,"high":2145,"low":2146,"close":2146,"change":2147,"percent_change":452,"volume":872,"transactions":9,"vwap":2146},"2025-05-06",19.63,19.608,-0.052,{"date":2149,"open":2150,"high":2150,"low":2150,"close":2150,"change":2147,"percent_change":452,"volume":867,"transactions":9,"vwap":2150},"2025-05-05",19.66,{"date":2152,"open":2140,"high":2153,"low":2140,"close":2153,"change":2000,"percent_change":2154,"volume":872,"transactions":9,"vwap":2153},"2025-05-02",19.712,1.22,{"date":2156,"open":2157,"high":2157,"low":2158,"close":2158,"change":2159,"percent_change":2160,"volume":872,"transactions":9,"vwap":2158},"2025-05-01",19.542,19.474,0.093,0.48,{"date":2162,"open":2163,"high":2164,"low":2163,"close":2164,"change":938,"percent_change":2165,"volume":872,"transactions":9,"vwap":2164},"2025-04-30",19.2,19.381,0.83,{"date":2167,"open":2168,"high":2168,"low":2168,"close":2168,"change":2169,"percent_change":148,"volume":867,"transactions":9,"vwap":2168},"2025-04-29",19.222,0.067,{"date":2171,"open":2172,"high":2173,"low":2174,"close":2173,"change":2159,"percent_change":48,"volume":2175,"transactions":9,"vwap":2173},"2025-04-28",19.14,19.155,19.052999,6500,{"date":2177,"open":2178,"high":2179,"low":2178,"close":2179,"change":1151,"percent_change":2180,"volume":857,"transactions":9,"vwap":2179},"2025-04-25",18.927,19.062,-0.17,{"date":2182,"open":2183,"high":2184,"low":2183,"close":2184,"change":2185,"percent_change":1867,"volume":1165,"transactions":9,"vwap":2184},"2025-04-24",19.07,19.094999,0.258,{"date":2187,"open":2188,"high":2188,"low":2189,"close":2190,"change":991,"percent_change":2191,"volume":944,"transactions":9,"vwap":2190},"2025-04-23",18.84,18.82,18.837,1.05,{"date":176,"open":172,"high":2193,"low":172,"close":2194,"change":1425,"percent_change":718,"volume":689,"transactions":9,"vwap":2194},18.66,18.642]