[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-BFOR":3,"homepage-market-summary":26,"stock-historical-BFOR":169},{"ticker":4,"date":5,"profile":6,"quote":11},"BFOR","2026-10-02",{"name":7,"exchange":8,"sector":9,"industry":10,"description":9,"ceo":9,"employees":9,"headquarters":9,"founded":9},"Barron's 400 ETF","NYSE Arca",null,"ETF",{"close":12,"open":13,"high":14,"low":15,"prev_close":16,"change":17,"percent_change":18,"volume":19,"transactions":20,"vwap":12,"high_52w":21,"low_52w":22,"avg_volume_52w":23,"range_52w_percent":24,"record_count":25},23.29,23.3,23.4,23.25,23.19,0.1,0.43,194595.27702,0,24.65,5.9775,58048.03059432797,92.7,3354,{"status":27,"indices":28,"watchlist":73,"sectors":95,"benchmarks":151},"success",[29,37,44,51,58,65],{"symbol":30,"name":31,"price":32,"change":33,"pct_change":34,"is_up":35,"sparkline":36,"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":38,"name":39,"price":40,"change":41,"pct_change":42,"is_up":35,"sparkline":43,"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":45,"name":46,"price":47,"change":48,"pct_change":49,"is_up":35,"sparkline":50,"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":52,"name":53,"price":54,"change":55,"pct_change":56,"is_up":35,"sparkline":57,"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":59,"name":60,"price":61,"change":62,"pct_change":63,"is_up":35,"sparkline":64,"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":66,"name":67,"price":68,"change":69,"pct_change":70,"is_up":71,"sparkline":72,"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",[74,81,88],{"symbol":75,"name":76,"price":77,"change":78,"pct_change":79,"is_up":35,"sparkline":80,"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":82,"name":83,"price":84,"change":85,"pct_change":86,"is_up":35,"sparkline":87,"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":89,"name":90,"price":91,"change":92,"pct_change":93,"is_up":35,"sparkline":94,"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",[96,101,106,111,116,121,126,131,136,141,146],{"name":97,"etf":98,"change":99,"price":100,"is_up":35},"Technology","XLK",1.01,199.81,{"name":102,"etf":103,"change":104,"price":105,"is_up":35},"Financials","XLF",0.06,53.49,{"name":107,"etf":108,"change":109,"price":110,"is_up":71},"Healthcare","XLV",-0.01,166.18,{"name":112,"etf":113,"change":114,"price":115,"is_up":35},"Consumer Cycl","XLY",1.13,110.04,{"name":117,"etf":118,"change":119,"price":120,"is_up":35},"Consumer Staples","XLP",0.25,80.53,{"name":122,"etf":123,"change":124,"price":125,"is_up":35},"Energy","XLE",0.4,62.95,{"name":127,"etf":128,"change":129,"price":130,"is_up":35},"Industrials","XLI",0.78,169.95,{"name":132,"etf":133,"change":134,"price":135,"is_up":35},"Materials","XLB",0.66,48.86,{"name":137,"etf":138,"change":139,"price":140,"is_up":35},"Real Estate","XLRE",0.32,40.81,{"name":142,"etf":143,"change":144,"price":145,"is_up":35},"Utilities","XLU",0.38,39.83,{"name":147,"etf":148,"change":149,"price":150,"is_up":35},"Comm Services","XLC",0.35,110.32,[152,157,161,165],{"ticker":153,"name":154,"price":155,"change":156,"is_up":35},"SPY","SPDR S&P 500 ETF",769.64,0.74,{"ticker":158,"name":159,"price":160,"change":86,"is_up":35},"QQQ","Invesco QQQ Trust",749.58,{"ticker":162,"name":163,"price":164,"change":49,"is_up":35},"DIA","SPDR Dow Jones ETF",511.1,{"ticker":166,"name":167,"price":168,"change":63,"is_up":35},"IWM","iShares Russell 2000",281.52,{"ticker":4,"total_count":170,"page":42,"page_size":171,"total_pages":42,"summary":172,"data":178},365,1000,{"period_high":21,"period_low":173,"average_volume":174,"total_volume":175,"period_return":176,"latest_close":12,"start_date":177,"end_date":5},16.225,28202,10293894.613376,41.07,"2025-04-22",[179,182,189,198,208,218,228,238,246,253,264,273,281,292,302,312,322,330,340,349,359,370,380,390,399,409,419,429,438,446,457,466,475,483,494,503,514,523,529,536,545,554,561,571,581,591,602,612,622,632,640,649,660,667,677,685,694,702,711,720,726,732,737,744,750,757,764,771,776,783,790,797,805,814,819,824,829,835,843,850,858,866,873,882,890,897,904,911,919,923,928,934,942,949,954,961,967,973,980,988,996,1002,1010,1015,1022,1029,1036,1044,1051,1056,1063,1071,1078,1085,1090,1096,1101,1109,1117,1124,1130,1136,1143,1148,1157,1164,1170,1177,1184,1191,1197,1204,1212,1218,1224,1232,1240,1245,1251,1257,1266,1274,1279,1286,1293,1300,1307,1315,1322,1330,1335,1343,1349,1354,1358,1364,1369,1375,1379,1383,1391,1399,1406,1410,1416,1421,1428,1434,1439,1445,1453,1460,1467,1471,1478,1484,1489,1497,1503,1506,1511,1517,1522,1528,1534,1540,1547,1554,1560,1567,1573,1578,1584,1592,1598,1604,1611,1616,1621,1625,1630,1637,1642,1647,1653,1657,1661,1667,1671,1676,1681,1686,1690,1697,1703,1710,1718,1724,1730,1737,1744,1750,1757,1761,1767,1774,1780,1786,1793,1799,1804,1810,1816,1824,1829,1832,1836,1841,1845,1849,1853,1857,1863,1867,1874,1882,1889,1893,1900,1905,1910,1916,1920,1923,1926,1931,1936,1941,1945,1950,1955,1961,1966,1969,1972,1976,1980,1984,1989,1994,1998,2004,2010,2015,2017,2021,2026,2029,2032,2036,2042,2047,2055,2061,2065,2072,2076,2080,2087,2092,2097,2101,2107,2110,2117,2125,2129,2133,2139,2144,2147,2152,2156,2163,2169,2173,2178,2182,2188,2194,2199,2204,2209,2213,2216,2220,2225,2230,2237,2244,2251,2256,2263,2270,2275,2281,2287,2292,2300,2305,2311,2315,2320,2326,2331,2335,2341,2345,2350,2354,2358,2365,2371,2377,2383,2388,2390,2397,2401,2405,2411,2418,2424,2431,2437,2444,2448,2455,2460,2464,2469,2475,2480,2486,2493],{"date":5,"open":13,"high":14,"low":15,"close":12,"change":17,"percent_change":18,"volume":19,"transactions":180,"vwap":181},181,23.2578,{"date":183,"open":184,"high":16,"low":184,"close":16,"change":119,"percent_change":185,"volume":186,"transactions":187,"vwap":188},"2026-10-01",22.95,1.09,7873.905971,106,23.1109,{"date":190,"open":191,"high":191,"low":192,"close":192,"change":193,"percent_change":194,"volume":195,"transactions":196,"vwap":197},"2026-09-30",23.09,22.94,-0.07,-0.3,172567.885293,99,23.0867,{"date":199,"open":200,"high":200,"low":201,"close":202,"change":203,"percent_change":204,"volume":205,"transactions":206,"vwap":207},"2026-09-29",23.07,22.91,23.01,-0.0264,-0.11,34744.0754,113,22.9526,{"date":209,"open":191,"high":210,"low":211,"close":212,"change":213,"percent_change":214,"volume":215,"transactions":216,"vwap":217},"2026-09-28",23.11,22.99,23.0364,-0.1667,-0.72,20732.254313,128,23.0541,{"date":219,"open":220,"high":221,"low":222,"close":223,"change":224,"percent_change":225,"volume":226,"transactions":227,"vwap":220},"2026-09-25",23.18,23.24,23.08,23.2031,0.0786,0.34,21700.7524,186,{"date":229,"open":222,"high":230,"low":231,"close":232,"change":233,"percent_change":234,"volume":235,"transactions":236,"vwap":237},"2026-09-24",23.143564,23.02,23.1245,0.0245,0.11,9053.3407,104,23.1027,{"date":239,"open":12,"high":12,"low":240,"close":240,"change":241,"percent_change":242,"volume":243,"transactions":244,"vwap":245},"2026-09-23",23.1,-0.2292,-0.98,9364.588585,96,23.1775,{"date":247,"open":248,"high":248,"low":12,"close":249,"change":250,"percent_change":204,"volume":251,"transactions":236,"vwap":252},"2026-09-22",23.45,23.3292,-0.0254,10954.8147,23.3831,{"date":254,"open":255,"high":256,"low":257,"close":258,"change":259,"percent_change":260,"volume":261,"transactions":262,"vwap":263},"2026-09-21",23.3236,23.385,23.28,23.3546,0.053,0.23,21324.196782,141,23.3496,{"date":265,"open":266,"high":267,"low":268,"close":267,"change":269,"percent_change":270,"volume":271,"transactions":236,"vwap":272},"2026-09-18",23.27,23.3016,23.2,0.0016,0.01,7464.7197,23.2488,{"date":274,"open":275,"high":275,"low":13,"close":13,"change":276,"percent_change":277,"volume":278,"transactions":279,"vwap":280},"2026-09-17",23.5,0.04,0.17,31473.979059,180,23.3337,{"date":282,"open":283,"high":284,"low":285,"close":286,"change":287,"percent_change":288,"volume":289,"transactions":290,"vwap":291},"2026-09-16",23.37,23.44,23.16,23.26,-0.0617,-0.26,11921.763837,105,23.34,{"date":293,"open":294,"high":294,"low":295,"close":296,"change":297,"percent_change":298,"volume":299,"transactions":300,"vwap":301},"2026-09-15",23.51,23.315,23.3217,-0.1597,-0.68,6108.354132,87,23.3494,{"date":303,"open":284,"high":304,"low":305,"close":306,"change":307,"percent_change":308,"volume":309,"transactions":310,"vwap":311},"2026-09-14",23.546425,23.436374,23.4814,-0.1239,-0.52,4134.754855,83,23.4803,{"date":313,"open":314,"high":314,"low":315,"close":316,"change":317,"percent_change":318,"volume":319,"transactions":320,"vwap":321},"2026-09-11",23.63,23.578242,23.6053,0.1794,0.77,16197.749422,88,23.6112,{"date":323,"open":275,"high":275,"low":14,"close":324,"change":325,"percent_change":326,"volume":327,"transactions":328,"vwap":329},"2026-09-10",23.4259,-0.1741,-0.74,184506.796,135,23.4397,{"date":331,"open":332,"high":333,"low":334,"close":334,"change":335,"percent_change":336,"volume":337,"transactions":338,"vwap":339},"2026-09-09",23.8,23.81,23.6,-0.24,-1.01,34934.5928,158,23.6986,{"date":341,"open":342,"high":342,"low":343,"close":343,"change":344,"percent_change":345,"volume":346,"transactions":347,"vwap":348},"2026-09-08",24.06,23.84,-0.2617,-1.09,33136.049725,165,23.9309,{"date":350,"open":351,"high":352,"low":351,"close":353,"change":354,"percent_change":355,"volume":356,"transactions":357,"vwap":358},"2026-09-04",23.96,24.11,24.1017,0.0472,0.2,17963.590432,129,24.0599,{"date":360,"open":361,"high":362,"low":363,"close":364,"change":365,"percent_change":366,"volume":367,"transactions":368,"vwap":369},"2026-09-03",24,24.09,23.941912,24.0545,0.1611,0.67,4083.565934,69,24.0406,{"date":371,"open":372,"high":373,"low":372,"close":374,"change":375,"percent_change":376,"volume":377,"transactions":378,"vwap":379},"2026-09-02",23.865,23.925,23.8934,0.1785,0.75,7448.8125,74,23.899,{"date":381,"open":382,"high":382,"low":383,"close":384,"change":385,"percent_change":386,"volume":387,"transactions":388,"vwap":389},"2026-09-01",23.89,23.7,23.7149,-0.279,-1.16,8345.672932,92,23.7542,{"date":391,"open":392,"high":392,"low":393,"close":394,"change":395,"percent_change":308,"volume":396,"transactions":397,"vwap":398},"2026-08-31",24.08,23.95,23.9939,-0.1261,3218.4959,84,24.0049,{"date":400,"open":401,"high":402,"low":403,"close":403,"change":404,"percent_change":405,"volume":406,"transactions":407,"vwap":408},"2026-08-28",24.3,24.321,24.12,-0.19,-0.78,15544.281441,90,24.233,{"date":410,"open":411,"high":412,"low":413,"close":414,"change":276,"percent_change":415,"volume":416,"transactions":417,"vwap":418},"2026-08-27",24.29,24.325,24.23358,24.31,0.16,5472.442731,109,24.3122,{"date":420,"open":421,"high":422,"low":421,"close":423,"change":424,"percent_change":425,"volume":426,"transactions":427,"vwap":428},"2026-08-26",24.17,24.335,24.27,0.05,0.21,14425.3569,126,24.288,{"date":430,"open":401,"high":431,"low":432,"close":433,"change":434,"percent_change":435,"volume":436,"transactions":236,"vwap":437},"2026-08-25",24.33,24.16,24.22,0.03,0.12,9264.3719,24.2229,{"date":439,"open":423,"high":414,"low":421,"close":440,"change":441,"percent_change":442,"volume":443,"transactions":444,"vwap":445},"2026-08-24",24.19,-0.095,-0.39,423393.327315,124,24.21,{"date":447,"open":448,"high":449,"low":450,"close":451,"change":452,"percent_change":453,"volume":454,"transactions":455,"vwap":456},"2026-08-21",24.26,24.296357,24.191467,24.285,0.195,0.81,15221.5528,130,24.2671,{"date":458,"open":459,"high":460,"low":362,"close":362,"change":461,"percent_change":462,"volume":463,"transactions":464,"vwap":465},"2026-08-20",24.18,24.25,-0.2033,-0.84,33881.133207,187,24.1295,{"date":467,"open":468,"high":468,"low":469,"close":469,"change":470,"percent_change":471,"volume":472,"transactions":473,"vwap":474},"2026-08-19",24.48,24.2933,-0.023,-0.09,5492.534104,89,24.41,{"date":476,"open":477,"high":477,"low":478,"close":478,"change":479,"percent_change":480,"volume":481,"transactions":196,"vwap":482},"2026-08-18",24.47,24.3163,-0.229,-0.93,13207.114034,24.3845,{"date":484,"open":485,"high":486,"low":487,"close":488,"change":489,"percent_change":490,"volume":491,"transactions":492,"vwap":493},"2026-08-17",24.63,24.632,24.543769,24.5453,-0.0891,-0.36,9759.480001,115,24.5977,{"date":495,"open":496,"high":21,"low":496,"close":497,"change":498,"percent_change":499,"volume":500,"transactions":501,"vwap":502},"2026-08-14",24.57,24.6344,0.0698,0.28,21761.661293,144,24.6251,{"date":504,"open":505,"high":506,"low":507,"close":508,"change":509,"percent_change":510,"volume":511,"transactions":512,"vwap":513},"2026-08-13",24.54,24.58,24.5,24.5646,0.1152,0.47,398028.47,116,24.5586,{"date":515,"open":516,"high":507,"low":517,"close":518,"change":519,"percent_change":520,"volume":521,"transactions":187,"vwap":522},"2026-08-12",24.44,24.35,24.4494,0.1494,0.61,15451.829489,24.4538,{"date":524,"open":525,"high":526,"low":401,"close":401,"change":434,"percent_change":435,"volume":527,"transactions":378,"vwap":528},"2026-08-11",24.32,24.39,8700.614581,24.3489,{"date":530,"open":531,"high":532,"low":423,"close":423,"change":533,"percent_change":194,"volume":534,"transactions":244,"vwap":535},"2026-08-10",24.28,24.36,-0.0741,46717.405518,24.3486,{"date":537,"open":532,"high":538,"low":525,"close":539,"change":540,"percent_change":541,"volume":542,"transactions":543,"vwap":544},"2026-08-07",24.373577,24.3441,0.1441,0.6,3876.207392,63,24.3627,{"date":546,"open":547,"high":548,"low":549,"close":549,"change":193,"percent_change":550,"volume":551,"transactions":552,"vwap":553},"2026-08-06",24.23,24.309059,24.2,-0.29,4386.0544,80,24.2581,{"date":555,"open":507,"high":507,"low":423,"close":423,"change":556,"percent_change":557,"volume":558,"transactions":559,"vwap":560},"2026-08-05",-0.1828,-0.75,11556.774724,125,24.3758,{"date":562,"open":563,"high":564,"low":565,"close":566,"change":567,"percent_change":568,"volume":569,"transactions":187,"vwap":570},"2026-08-04",24.1,24.4819,24.061,24.4528,0.4699,1.96,30696.834941,24.2399,{"date":572,"open":573,"high":574,"low":573,"close":575,"change":576,"percent_change":577,"volume":578,"transactions":579,"vwap":580},"2026-08-03",23.69,23.9999,23.9829,0.2979,1.26,31040.893345,111,23.8783,{"date":582,"open":583,"high":584,"low":585,"close":586,"change":587,"percent_change":355,"volume":588,"transactions":589,"vwap":590},"2026-07-31",23.72,23.7399,23.47,23.685,0.0461,29410.238401,216,23.6372,{"date":592,"open":593,"high":594,"low":595,"close":596,"change":597,"percent_change":598,"volume":599,"transactions":600,"vwap":601},"2026-07-30",23.56,23.64,23.42,23.6389,0.1789,0.76,150784.7611,81,23.5487,{"date":603,"open":604,"high":605,"low":606,"close":606,"change":607,"percent_change":608,"volume":609,"transactions":610,"vwap":611},"2026-07-29",23.66,23.92,23.46,-0.2656,-1.12,20414.41471,112,23.6287,{"date":613,"open":614,"high":615,"low":616,"close":617,"change":618,"percent_change":619,"volume":620,"transactions":407,"vwap":621},"2026-07-28",23.61,23.73,23.53,23.7256,0.1516,0.64,21206.236839,23.6692,{"date":623,"open":624,"high":625,"low":585,"close":626,"change":627,"percent_change":628,"volume":629,"transactions":630,"vwap":631},"2026-07-27",23.62,23.7299,23.574,0.1696,0.72,6122.2208,75,23.606,{"date":633,"open":14,"high":634,"low":635,"close":636,"change":637,"percent_change":124,"volume":638,"transactions":300,"vwap":639},"2026-07-24",23.5498,23.39,23.4044,0.0944,11167.8461,23.4757,{"date":641,"open":257,"high":642,"low":643,"close":644,"change":645,"percent_change":646,"volume":647,"transactions":543,"vwap":648},"2026-07-23",23.35,23.255,23.31,-0.0887,-0.38,7045.877296,23.2985,{"date":650,"open":651,"high":652,"low":653,"close":654,"change":655,"percent_change":656,"volume":657,"transactions":658,"vwap":659},"2026-07-22",23.512,23.52,23.37367,23.3987,-0.1113,-0.47,20499.394667,85,23.4376,{"date":661,"open":14,"high":294,"low":14,"close":294,"change":662,"percent_change":663,"volume":664,"transactions":665,"vwap":666},"2026-07-21",0.2039,0.87,9373.524911,71,23.4591,{"date":668,"open":669,"high":670,"low":671,"close":671,"change":672,"percent_change":673,"volume":674,"transactions":675,"vwap":676},"2026-07-20",23.41,23.454542,23.3061,-0.0465,-0.2,7885.749884,76,23.4154,{"date":678,"open":679,"high":294,"low":644,"close":680,"change":681,"percent_change":682,"volume":683,"transactions":407,"vwap":684},"2026-07-17",23.351,23.3526,-0.2121,-0.9,146824.5261,23.3705,{"date":686,"open":687,"high":688,"low":687,"close":689,"change":690,"percent_change":691,"volume":692,"transactions":630,"vwap":693},"2026-07-16",23.36,23.68,23.5647,0.0878,0.37,24375.437806,23.5537,{"date":695,"open":614,"high":614,"low":696,"close":697,"change":698,"percent_change":288,"volume":699,"transactions":700,"vwap":701},"2026-07-15",23.395,23.4769,-0.0612,3530.3191,72,23.5125,{"date":703,"open":314,"high":314,"low":704,"close":705,"change":706,"percent_change":707,"volume":708,"transactions":709,"vwap":710},"2026-07-14",23.51637,23.5381,0.0202,0.09,4235.1961,73,23.5946,{"date":712,"open":594,"high":713,"low":275,"close":714,"change":715,"percent_change":716,"volume":717,"transactions":718,"vwap":719},"2026-07-13",23.65,23.5179,-0.1721,-0.73,3490.541054,77,23.578,{"date":721,"open":722,"high":573,"low":624,"close":573,"change":723,"percent_change":724,"volume":725,"transactions":9,"vwap":573},"2026-07-10",23.67,0.02,0.08,2500,{"date":727,"open":604,"high":728,"low":604,"close":722,"change":729,"percent_change":730,"volume":731,"transactions":9,"vwap":722},"2026-07-09",23.76,0.27,1.15,10100,{"date":733,"open":734,"high":734,"low":286,"close":14,"change":335,"percent_change":735,"volume":736,"transactions":9,"vwap":14},"2026-07-08",23.49,-1.02,9900,{"date":738,"open":739,"high":605,"low":740,"close":594,"change":741,"percent_change":742,"volume":743,"transactions":9,"vwap":594},"2026-07-07",23.85,23.59,-0.22,-0.92,21200,{"date":745,"open":332,"high":746,"low":332,"close":747,"change":434,"percent_change":748,"volume":749,"transactions":9,"vwap":747},"2026-07-06",23.9,23.86,0.13,25700,{"date":751,"open":351,"high":752,"low":334,"close":753,"change":754,"percent_change":755,"volume":756,"transactions":9,"vwap":753},"2026-07-02",24.049999,23.83,-0.02,-0.08,19000,{"date":758,"open":759,"high":760,"low":759,"close":739,"change":761,"percent_change":762,"volume":763,"transactions":9,"vwap":739},"2026-07-01",23.82,24.040001,-0.055,-0.23,7400,{"date":765,"open":766,"high":767,"low":766,"close":767,"change":768,"percent_change":769,"volume":770,"transactions":9,"vwap":767},"2026-06-30",23.7175,23.905,0.1875,0.79,18800,{"date":772,"open":773,"high":583,"low":740,"close":766,"change":774,"percent_change":691,"volume":775,"transactions":9,"vwap":766},"2026-06-29",23.715,0.0875,14800,{"date":777,"open":778,"high":779,"low":778,"close":314,"change":780,"percent_change":781,"volume":782,"transactions":9,"vwap":314},"2026-06-26",23.475,23.675,0.1025,0.44,17600,{"date":784,"open":785,"high":786,"low":734,"close":787,"change":768,"percent_change":788,"volume":789,"transactions":9,"vwap":787},"2026-06-25",23.575,23.6125,23.5275,0.8,14000,{"date":791,"open":792,"high":793,"low":792,"close":291,"change":794,"percent_change":795,"volume":796,"transactions":9,"vwap":291},"2026-06-24",23.205,23.4675,0.1325,0.57,50800,{"date":798,"open":799,"high":800,"low":799,"close":801,"change":802,"percent_change":803,"volume":804,"transactions":9,"vwap":801},"2026-06-23",23.0875,23.2475,23.2075,-0.165,-0.71,14400,{"date":806,"open":807,"high":808,"low":809,"close":810,"change":811,"percent_change":812,"volume":813,"transactions":9,"vwap":810},"2026-06-22",23.3125,23.74,23.305,23.3725,0.1125,0.48,11600,{"date":815,"open":286,"high":286,"low":16,"close":286,"change":816,"percent_change":817,"volume":818,"transactions":9,"vwap":286},"2026-06-18",0.3125,1.36,5200,{"date":820,"open":801,"high":821,"low":822,"close":822,"change":762,"percent_change":823,"volume":743,"transactions":9,"vwap":822},"2026-06-17",23.3425,22.9475,-0.99,{"date":825,"open":642,"high":826,"low":245,"close":245,"change":827,"percent_change":646,"volume":828,"transactions":9,"vwap":245},"2026-06-16",23.4275,-0.0875,10800,{"date":830,"open":248,"high":248,"low":831,"close":831,"change":832,"percent_change":833,"volume":834,"transactions":9,"vwap":831},"2026-06-15",23.265,0.1075,0.46,28000,{"date":836,"open":837,"high":838,"low":839,"close":840,"change":841,"percent_change":769,"volume":842,"transactions":9,"vwap":840},"2026-06-12",23.14,23.2425,23.092501,23.1575,0.1825,9600,{"date":844,"open":845,"high":846,"low":847,"close":846,"change":848,"percent_change":849,"volume":818,"transactions":9,"vwap":846},"2026-06-11",22.63,22.975,22.6,0.4925,2.19,{"date":851,"open":852,"high":853,"low":854,"close":854,"change":855,"percent_change":856,"volume":857,"transactions":9,"vwap":854},"2026-06-10",22.655,22.835,22.4825,-0.185,-0.82,17200,{"date":859,"open":860,"high":861,"low":862,"close":863,"change":864,"percent_change":865,"volume":775,"transactions":9,"vwap":863},"2026-06-09",22.6875,22.85,22.5525,22.6675,0.1225,0.54,{"date":867,"open":868,"high":869,"low":870,"close":870,"change":724,"percent_change":871,"volume":872,"transactions":9,"vwap":870},"2026-06-08",22.6375,22.705,22.545,0.36,30400,{"date":874,"open":875,"high":876,"low":877,"close":878,"change":879,"percent_change":880,"volume":881,"transactions":9,"vwap":878},"2026-06-05",22.6975,22.7175,22.4175,22.465,-0.3925,-1.72,20800,{"date":883,"open":884,"high":885,"low":884,"close":886,"change":887,"percent_change":888,"volume":889,"transactions":9,"vwap":886},"2026-06-04",22.66,22.87,22.8575,0.2325,1.03,33600,{"date":891,"open":892,"high":892,"low":893,"close":894,"change":204,"percent_change":895,"volume":896,"transactions":9,"vwap":894},"2026-06-03",22.675,22.5625,22.625,-0.48,49200,{"date":898,"open":899,"high":900,"low":899,"close":901,"change":902,"percent_change":903,"volume":813,"transactions":9,"vwap":901},"2026-06-02",22.575,22.7375,22.735,0.095,0.42,{"date":905,"open":906,"high":907,"low":908,"close":907,"change":909,"percent_change":425,"volume":910,"transactions":9,"vwap":907},"2026-06-01",22.5,22.64,22.44,0.0475,9200,{"date":912,"open":913,"high":914,"low":915,"close":915,"change":916,"percent_change":917,"volume":918,"transactions":9,"vwap":915},"2026-05-29",22.6425,22.6575,22.5925,-0.0375,-0.17,19200,{"date":920,"open":862,"high":884,"low":862,"close":845,"change":921,"percent_change":355,"volume":922,"transactions":9,"vwap":845},"2026-05-28",0.045,12000,{"date":924,"open":876,"high":876,"low":925,"close":925,"change":926,"percent_change":490,"volume":927,"transactions":9,"vwap":925},"2026-05-27",22.585,-0.0825,6800,{"date":929,"open":930,"high":863,"low":931,"close":863,"change":499,"percent_change":932,"volume":933,"transactions":9,"vwap":863},"2026-05-26",22.55,22.5225,1.25,10000,{"date":935,"open":936,"high":937,"low":938,"close":939,"change":940,"percent_change":941,"volume":789,"transactions":9,"vwap":939},"2026-05-22",22.345,22.405,22.32,22.3875,0.145,0.65,{"date":943,"open":944,"high":945,"low":946,"close":945,"change":947,"percent_change":510,"volume":948,"transactions":9,"vwap":945},"2026-05-21",22.047501,22.2425,21.9325,0.105,18000,{"date":950,"open":951,"high":952,"low":951,"close":952,"change":816,"percent_change":953,"volume":813,"transactions":9,"vwap":952},"2026-05-20",21.9,22.1375,1.43,{"date":955,"open":956,"high":957,"low":958,"close":959,"change":960,"percent_change":326,"volume":948,"transactions":9,"vwap":959},"2026-05-19",21.8925,21.9375,21.82,21.825,-0.1625,{"date":962,"open":963,"high":963,"low":964,"close":965,"change":774,"percent_change":124,"volume":966,"transactions":9,"vwap":965},"2026-05-18",22.035,21.975,21.9875,4000,{"date":968,"open":969,"high":969,"low":951,"close":951,"change":970,"percent_change":971,"volume":972,"transactions":9,"vwap":951},"2026-05-15",21.98,-0.285,-1.28,11200,{"date":974,"open":975,"high":975,"low":976,"close":977,"change":978,"percent_change":499,"volume":979,"transactions":9,"vwap":977},"2026-05-14",22.2375,22.155,22.185,0.0625,18400,{"date":981,"open":982,"high":982,"low":983,"close":984,"change":985,"percent_change":986,"volume":987,"transactions":9,"vwap":984},"2026-05-13",22.2075,22.0525,22.1225,-0.0725,-0.33,8000,{"date":989,"open":990,"high":991,"low":992,"close":991,"change":993,"percent_change":994,"volume":995,"transactions":9,"vwap":991},"2026-05-12",22.09,22.195,21.995,-0.1125,-0.5,13200,{"date":997,"open":998,"high":854,"low":999,"close":999,"change":441,"percent_change":1000,"volume":1001,"transactions":9,"vwap":999},"2026-05-11",22.45,22.3075,-0.42,16400,{"date":1003,"open":1004,"high":1004,"low":1005,"close":1006,"change":1007,"percent_change":1008,"volume":1009,"transactions":9,"vwap":1006},"2026-05-08",22.4475,22.36,22.4025,0.07,0.31,6000,{"date":1011,"open":884,"high":884,"low":1012,"close":1012,"change":1013,"percent_change":1014,"volume":927,"transactions":9,"vwap":1012},"2026-05-07",22.3325,-0.28,-1.24,{"date":1016,"open":1017,"high":1018,"low":1019,"close":1018,"change":1020,"percent_change":788,"volume":1021,"transactions":9,"vwap":1018},"2026-05-06",22.61,22.6125,22.5275,0.18,8400,{"date":1023,"open":1024,"high":1025,"low":1024,"close":1026,"change":1027,"percent_change":1028,"volume":1021,"transactions":9,"vwap":1026},"2026-05-05",22.2875,22.445,22.4325,0.3075,1.39,{"date":1030,"open":1031,"high":1031,"low":1032,"close":1033,"change":1034,"percent_change":298,"volume":1035,"transactions":9,"vwap":1033},"2026-05-04",22.2275,22.1175,22.125,-0.1525,12800,{"date":1037,"open":1038,"high":1039,"low":1040,"close":1041,"change":1042,"percent_change":277,"volume":1043,"transactions":9,"vwap":1041},"2026-05-01",22.2975,22.3025,22.1875,22.2775,0.0375,7200,{"date":1045,"open":1046,"high":1047,"low":1046,"close":1047,"change":1048,"percent_change":1049,"volume":1050,"transactions":9,"vwap":1047},"2026-04-30",21.94,22.24,0.3625,1.66,15200,{"date":1052,"open":1053,"high":1053,"low":1054,"close":1055,"change":802,"percent_change":557,"volume":842,"transactions":9,"vwap":1055},"2026-04-29",22.049999,21.8175,21.8775,{"date":1057,"open":1058,"high":1058,"low":1059,"close":1060,"change":1061,"percent_change":1062,"volume":828,"transactions":9,"vwap":1060},"2026-04-28",22.17,22.025,22.0425,-0.18,-0.81,{"date":1064,"open":1065,"high":1066,"low":1067,"close":1068,"change":1069,"percent_change":724,"volume":1070,"transactions":9,"vwap":1068},"2026-04-27",22.21,22.235,22.1825,22.2225,0.0175,45200,{"date":1072,"open":1073,"high":1073,"low":1074,"close":1075,"change":1076,"percent_change":193,"volume":1077,"transactions":9,"vwap":1075},"2026-04-24",22.2325,22.105,22.205,-0.015,12400,{"date":1079,"open":1080,"high":1081,"low":1074,"close":1082,"change":1083,"percent_change":1084,"volume":1021,"transactions":9,"vwap":1082},"2026-04-23",22.2475,22.2825,22.22,-0.0475,-0.21,{"date":1086,"open":1039,"high":1039,"low":1065,"close":1087,"change":17,"percent_change":1088,"volume":1089,"transactions":9,"vwap":1087},"2026-04-22",22.2675,0.45,36000,{"date":1091,"open":1092,"high":1093,"low":1094,"close":1094,"change":1095,"percent_change":742,"volume":1050,"transactions":9,"vwap":1094},"2026-04-21",22.4275,22.4875,22.1675,-0.205,{"date":1097,"open":1098,"high":939,"low":936,"close":1099,"change":434,"percent_change":748,"volume":1100,"transactions":9,"vwap":1099},"2026-04-20",22.3475,22.3725,23600,{"date":1102,"open":1103,"high":1104,"low":1103,"close":1105,"change":1106,"percent_change":1107,"volume":1108,"transactions":9,"vwap":1105},"2026-04-17",22.12,22.475,22.3425,0.4525,2.07,22400,{"date":1110,"open":1111,"high":1112,"low":1113,"close":1114,"change":1115,"percent_change":1061,"volume":1116,"transactions":9,"vwap":1114},"2026-04-16",21.95,22,21.8575,21.89,-0.04,67200,{"date":1118,"open":1119,"high":1120,"low":1121,"close":1122,"change":1083,"percent_change":741,"volume":1123,"transactions":9,"vwap":1122},"2026-04-15",21.985,22.0175,21.8825,21.93,62400,{"date":1125,"open":964,"high":1126,"low":964,"close":1127,"change":1128,"percent_change":941,"volume":1129,"transactions":9,"vwap":1127},"2026-04-14",22.0049992,21.9775,0.1425,21600,{"date":1131,"open":1132,"high":1133,"low":1134,"close":1133,"change":1135,"percent_change":888,"volume":818,"transactions":9,"vwap":1133},"2026-04-13",21.5425,21.835,21.54,0.2225,{"date":1137,"open":1138,"high":1138,"low":1139,"close":1140,"change":1141,"percent_change":214,"volume":1142,"transactions":9,"vwap":1140},"2026-04-10",21.8025,21.51,21.6125,-0.1575,25200,{"date":1144,"open":1145,"high":1146,"low":1145,"close":1147,"change":947,"percent_change":812,"volume":789,"transactions":9,"vwap":1147},"2026-04-09",21.6025,21.8275,21.77,{"date":1149,"open":1150,"high":1151,"low":1152,"close":1153,"change":1154,"percent_change":1155,"volume":1156,"transactions":9,"vwap":1153},"2026-04-08",21.6625,21.7725,21.61,21.665,0.58,2.75,127600,{"date":1158,"open":1159,"high":1160,"low":1161,"close":1160,"change":1162,"percent_change":723,"volume":1163,"transactions":9,"vwap":1160},"2026-04-07",20.9975,21.084999,20.96,0.005,44000,{"date":1165,"open":1166,"high":1167,"low":1166,"close":1168,"change":1169,"percent_change":619,"volume":979,"transactions":9,"vwap":1168},"2026-04-06",20.9425,21.09,21.08,0.135,{"date":1171,"open":1172,"high":1173,"low":1172,"close":1174,"change":1175,"percent_change":104,"volume":1176,"transactions":9,"vwap":1174},"2026-04-02",20.625,20.9475,20.945,0.0125,22800,{"date":1178,"open":1179,"high":1180,"low":1181,"close":1182,"change":1020,"percent_change":663,"volume":1183,"transactions":9,"vwap":1182},"2026-04-01",20.9025,21.075001,20.885,20.9325,47200,{"date":1185,"open":1186,"high":1187,"low":1186,"close":1188,"change":49,"percent_change":1189,"volume":1190,"transactions":9,"vwap":1188},"2026-03-31",20.515,20.78,20.7525,2.42,52400,{"date":1192,"open":1193,"high":1193,"low":1194,"close":1194,"change":1141,"percent_change":1195,"volume":1196,"transactions":9,"vwap":1194},"2026-03-30",20.615,20.2625,-0.77,88800,{"date":1198,"open":1199,"high":1199,"low":1200,"close":1201,"change":1202,"percent_change":1203,"volume":1050,"transactions":9,"vwap":1201},"2026-03-27",20.6275,20.38,20.42,-0.275,-1.33,{"date":1205,"open":1206,"high":1207,"low":1208,"close":1208,"change":1209,"percent_change":1210,"volume":1211,"transactions":9,"vwap":1208},"2026-03-26",20.875,20.9075,20.695,-0.2925,-1.39,10400,{"date":1213,"open":1214,"high":1214,"low":1215,"close":1216,"change":435,"percent_change":1154,"volume":1217,"transactions":9,"vwap":1216},"2026-03-25",21.0725,20.97,20.9875,40400,{"date":1219,"open":1220,"high":1215,"low":1220,"close":1221,"change":276,"percent_change":1222,"volume":1223,"transactions":9,"vwap":1221},"2026-03-24",20.66,20.8675,0.19,56800,{"date":1225,"open":1226,"high":1227,"low":1228,"close":1226,"change":1229,"percent_change":1230,"volume":1231,"transactions":9,"vwap":1226},"2026-03-23",20.8275,20.895,20.7175,0.4125,2.02,92000,{"date":1233,"open":1234,"high":1234,"low":1235,"close":1236,"change":1237,"percent_change":1238,"volume":1239,"transactions":9,"vwap":1236},"2026-03-20",20.685,20.3625,20.415,-0.32,-1.54,56000,{"date":1241,"open":1242,"high":1243,"low":1242,"close":1243,"change":1244,"percent_change":425,"volume":927,"transactions":9,"vwap":1243},"2026-03-19",20.4775,20.735,0.0425,{"date":1246,"open":1247,"high":1247,"low":1248,"close":1248,"change":1249,"percent_change":1250,"volume":813,"transactions":9,"vwap":1248},"2026-03-18",20.9125,20.6925,-0.2875,-1.37,{"date":1252,"open":1253,"high":1254,"low":1253,"close":1255,"change":748,"percent_change":1256,"volume":927,"transactions":9,"vwap":1255},"2026-03-17",20.9675,21.02,20.98,0.62,{"date":1258,"open":1259,"high":1260,"low":1261,"close":1262,"change":1263,"percent_change":1264,"volume":1265,"transactions":9,"vwap":1262},"2026-03-16",20.8725,20.9375,20.8475,20.85,0.1925,0.93,31200,{"date":1267,"open":1268,"high":1269,"low":1270,"close":1271,"change":1272,"percent_change":1273,"volume":1211,"transactions":9,"vwap":1271},"2026-03-13",20.865,20.9275,20.6525,20.6575,-0.0775,-0.37,{"date":1275,"open":1276,"high":1276,"low":1243,"close":1243,"change":442,"percent_change":1277,"volume":1278,"transactions":9,"vwap":1243},"2026-03-12",20.935,-1.85,93200,{"date":1280,"open":1281,"high":1282,"low":1283,"close":1284,"change":193,"percent_change":986,"volume":1285,"transactions":9,"vwap":1284},"2026-03-11",21.1125,21.135,21.025,21.125,48800,{"date":1287,"open":1288,"high":1289,"low":1290,"close":1291,"change":1272,"percent_change":490,"volume":1292,"transactions":9,"vwap":1291},"2026-03-10",21.24,21.3425,21.1675,21.195,13600,{"date":1294,"open":1173,"high":1295,"low":1296,"close":1295,"change":1297,"percent_change":1298,"volume":1299,"transactions":9,"vwap":1295},"2026-03-09",21.2725,20.6075,0.1775,0.84,66000,{"date":1301,"open":1302,"high":1303,"low":1216,"close":1304,"change":1305,"percent_change":1306,"volume":828,"transactions":9,"vwap":1304},"2026-03-06",21.1425,21.1575,21.094999,-0.375,-1.75,{"date":1308,"open":1309,"high":1310,"low":1311,"close":1312,"change":1209,"percent_change":1313,"volume":1314,"transactions":9,"vwap":1312},"2026-03-05",21.615,21.6375,21.32,21.47,-1.34,106800,{"date":1316,"open":1317,"high":1318,"low":1319,"close":1320,"change":1128,"percent_change":134,"volume":1321,"transactions":9,"vwap":1320},"2026-03-04",21.7825,21.7925,21.6175,21.7625,16800,{"date":1323,"open":1324,"high":1325,"low":1326,"close":1327,"change":646,"percent_change":1328,"volume":1329,"transactions":9,"vwap":1327},"2026-03-03",21.5075,21.7075,21.27,21.62,-1.73,206400,{"date":1331,"open":1332,"high":983,"low":1332,"close":1112,"change":1333,"percent_change":144,"volume":1334,"transactions":9,"vwap":1112},"2026-03-02",21.68,0.0825,28400,{"date":1336,"open":1337,"high":1338,"low":1339,"close":1338,"change":1340,"percent_change":1341,"volume":1342,"transactions":9,"vwap":1338},"2026-02-27",21.8975,21.9175,21.795,-0.345,-1.55,26000,{"date":1344,"open":1345,"high":1346,"low":1347,"close":1346,"change":277,"percent_change":318,"volume":1348,"transactions":9,"vwap":1346},"2026-02-26",22.0975,22.2625,21.9075,34000,{"date":1350,"open":944,"high":1351,"low":1352,"close":1351,"change":1353,"percent_change":769,"volume":948,"transactions":9,"vwap":1351},"2026-02-25",22.092501,21.92,0.1725,{"date":1355,"open":1356,"high":1352,"low":1356,"close":1352,"change":1357,"percent_change":42,"volume":789,"transactions":9,"vwap":1352},"2026-02-24",21.685,0.2175,{"date":1359,"open":1119,"high":1119,"low":1360,"close":1361,"change":1362,"percent_change":1363,"volume":1129,"transactions":9,"vwap":1361},"2026-02-23",21.6325,21.7025,-0.335,-1.52,{"date":1365,"open":1366,"high":1367,"low":1366,"close":1368,"change":780,"percent_change":510,"volume":1176,"transactions":9,"vwap":1368},"2026-02-20",21.855,22.0725,22.0375,{"date":1370,"open":1371,"high":1372,"low":1373,"close":1372,"change":20,"percent_change":20,"volume":1374,"transactions":9,"vwap":1372},"2026-02-19",21.8525,21.935,21.8,28800,{"date":1376,"open":1121,"high":1377,"low":1121,"close":1372,"change":234,"percent_change":1378,"volume":789,"transactions":9,"vwap":1372},"2026-02-18",22.040001,0.5,{"date":1380,"open":959,"high":1381,"low":1151,"close":959,"change":754,"percent_change":471,"volume":1382,"transactions":9,"vwap":959},"2026-02-17",21.8875,26800,{"date":1384,"open":1385,"high":1386,"low":1385,"close":1387,"change":1388,"percent_change":1389,"volume":1390,"transactions":9,"vwap":1387},"2026-02-13",21.5925,21.9225,21.845,0.285,1.32,32000,{"date":1392,"open":1119,"high":1393,"low":1394,"close":1395,"change":1396,"percent_change":1397,"volume":1398,"transactions":9,"vwap":1395},"2026-02-12",22.055,21.52,21.56,-0.3425,-1.56,30800,{"date":1400,"open":984,"high":1401,"low":1402,"close":1403,"change":1404,"percent_change":234,"volume":1405,"transactions":9,"vwap":1403},"2026-02-11",22.135,21.75,21.9025,0.025,128800,{"date":1407,"open":1408,"high":1127,"low":1055,"close":1055,"change":1272,"percent_change":1409,"volume":1292,"transactions":9,"vwap":1055},"2026-02-10",21.955,-0.35,{"date":1411,"open":1412,"high":1413,"low":1055,"close":1408,"change":1414,"percent_change":119,"volume":1415,"transactions":9,"vwap":1408},"2026-02-09",21.885,22.02,0.055,8800,{"date":1417,"open":1418,"high":951,"low":1418,"close":951,"change":541,"percent_change":1419,"volume":1420,"transactions":9,"vwap":951},"2026-02-06",21.5575,2.82,36800,{"date":1422,"open":1423,"high":1424,"low":1425,"close":1423,"change":1426,"percent_change":1427,"volume":995,"transactions":9,"vwap":1423},"2026-02-05",21.3,21.46,21.2625,-0.1825,-0.85,{"date":1429,"open":1309,"high":1153,"low":1430,"close":1431,"change":1432,"percent_change":335,"volume":1433,"transactions":9,"vwap":1431},"2026-02-04",21.3075,21.4825,-0.0525,19600,{"date":1435,"open":1140,"high":1140,"low":1436,"close":1437,"change":109,"percent_change":1438,"volume":857,"transactions":9,"vwap":1437},"2026-02-03",21.36,21.535,-0.05,{"date":1440,"open":1425,"high":1441,"low":1425,"close":1442,"change":1443,"percent_change":1444,"volume":804,"transactions":9,"vwap":1442},"2026-02-02",21.5875,21.545,0.255,1.2,{"date":1446,"open":1447,"high":1448,"low":1425,"close":1449,"change":1450,"percent_change":1451,"volume":1452,"transactions":9,"vwap":1449},"2026-01-30",21.41,21.495,21.29,-0.3125,-1.45,31600,{"date":1454,"open":1455,"high":1456,"low":1457,"close":1145,"change":1007,"percent_change":1458,"volume":1459,"transactions":9,"vwap":1145},"2026-01-29",21.64,21.71,21.4475,0.33,24000,{"date":1461,"open":1462,"high":1462,"low":1463,"close":1464,"change":1465,"percent_change":442,"volume":1466,"transactions":9,"vwap":1464},"2026-01-28",21.69,21.5025,21.5325,-0.085,23200,{"date":1468,"open":1469,"high":1469,"low":1470,"close":1319,"change":270,"percent_change":424,"volume":1433,"transactions":9,"vwap":1319},"2026-01-27",21.6425,21.5675,{"date":1472,"open":1473,"high":1473,"low":1474,"close":1475,"change":1476,"percent_change":1477,"volume":1129,"transactions":9,"vwap":1475},"2026-01-26",21.7175,21.585,21.6075,0.0525,0.24,{"date":1479,"open":1480,"high":1480,"low":1481,"close":1482,"change":335,"percent_change":1483,"volume":1089,"transactions":9,"vwap":1482},"2026-01-23",21.765,21.525,21.555,-1.1,{"date":1485,"open":1113,"high":1486,"low":1339,"close":1339,"change":707,"percent_change":1487,"volume":1488,"transactions":9,"vwap":1339},"2026-01-22",21.9125,0.41,93600,{"date":1490,"open":1491,"high":1492,"low":1491,"close":1493,"change":1494,"percent_change":1495,"volume":1496,"transactions":9,"vwap":1493},"2026-01-21",21.445,21.79,21.705,0.405,1.9,59600,{"date":1498,"open":1295,"high":1499,"low":1295,"close":1423,"change":1500,"percent_change":1501,"volume":1502,"transactions":9,"vwap":1423},"2026-01-20",21.45,-0.245,-1.14,54800,{"date":1504,"open":1310,"high":1310,"low":1442,"close":1442,"change":1505,"percent_change":1409,"volume":770,"transactions":9,"vwap":1442},"2026-01-16",-0.075,{"date":1507,"open":1394,"high":1508,"low":1394,"close":1327,"change":1509,"percent_change":1510,"volume":881,"transactions":9,"vwap":1327},"2026-01-15",21.6975,0.225,1.05,{"date":1512,"open":1513,"high":1513,"low":1326,"close":1514,"change":1515,"percent_change":1516,"volume":1211,"transactions":9,"vwap":1514},"2026-01-14",21.4175,21.395,-0.03,-0.14,{"date":1518,"open":1463,"high":1139,"low":1519,"close":1519,"change":1520,"percent_change":1521,"volume":995,"transactions":9,"vwap":1519},"2026-01-13",21.425,-0.0275,-0.13,{"date":1523,"open":1524,"high":1424,"low":1524,"close":1525,"change":1526,"percent_change":1527,"volume":770,"transactions":9,"vwap":1525},"2026-01-12",21.3475,21.4525,0.0325,0.15,{"date":1529,"open":1530,"high":1531,"low":1532,"close":1533,"change":832,"percent_change":1378,"volume":782,"transactions":9,"vwap":1533},"2026-01-09",21.3875,21.4675,21.385,21.42,{"date":1535,"open":1536,"high":1537,"low":1536,"close":1537,"change":1538,"percent_change":1539,"volume":1334,"transactions":9,"vwap":1537},"2026-01-08",21.15,21.3125,0.1175,0.55,{"date":1541,"open":1542,"high":1542,"low":1543,"close":1291,"change":1544,"percent_change":1545,"volume":1546,"transactions":9,"vwap":1291},"2026-01-07",21.31,21.1875,-0.12,-0.56,34400,{"date":1548,"open":1214,"high":1549,"low":1550,"close":1551,"change":1552,"percent_change":1553,"volume":782,"transactions":9,"vwap":1551},"2026-01-06",21.3275,21.067499,21.315,0.26,1.23,{"date":1555,"open":1556,"high":1536,"low":1556,"close":1557,"change":149,"percent_change":1558,"volume":1559,"transactions":9,"vwap":1557},"2026-01-05",20.825,21.055,1.69,38000,{"date":1561,"open":1562,"high":1563,"low":1564,"close":1565,"change":1538,"percent_change":795,"volume":1566,"transactions":9,"vwap":1565},"2026-01-02",20.6975,20.745,20.5625,20.705,36400,{"date":1568,"open":1569,"high":1569,"low":1570,"close":1570,"change":1426,"percent_change":1571,"volume":1572,"transactions":9,"vwap":1570},"2025-12-31",20.795,20.5875,-0.88,15600,{"date":1574,"open":1207,"high":1207,"low":1575,"close":1575,"change":1576,"percent_change":1577,"volume":1559,"transactions":9,"vwap":1575},"2025-12-30",20.77,-0.1225,-0.59,{"date":1579,"open":1580,"high":1580,"low":1581,"close":1582,"change":1544,"percent_change":1583,"volume":775,"transactions":9,"vwap":1582},"2025-12-29",21.012501,20.8775,20.8925,-0.57,{"date":1585,"open":1586,"high":1587,"low":1588,"close":1580,"change":1589,"percent_change":1590,"volume":1591,"transactions":9,"vwap":1580},"2025-12-26",21,21.0175,20.9525,-0.0325,-0.15,95200,{"date":1593,"open":1594,"high":1557,"low":1594,"close":1595,"change":104,"percent_change":1596,"volume":1597,"transactions":9,"vwap":1595},"2025-12-24",20.9725,21.045,0.29,24400,{"date":1599,"open":1600,"high":1601,"low":1602,"close":1603,"change":755,"percent_change":646,"volume":1089,"transactions":9,"vwap":1603},"2025-12-23",21.022499,21.105,20.9825,20.985,{"date":1605,"open":1214,"high":1606,"low":1607,"close":1608,"change":1263,"percent_change":1609,"volume":1610,"transactions":9,"vwap":1608},"2025-12-22",21.1075,21.032499,21.065001,0.92,27200,{"date":1612,"open":1613,"high":1614,"low":1613,"close":1259,"change":794,"percent_change":619,"volume":1615,"transactions":9,"vwap":1259},"2025-12-19",20.7875,20.91,39600,{"date":1617,"open":1618,"high":1181,"low":1243,"close":1619,"change":1620,"percent_change":277,"volume":881,"transactions":9,"vwap":1619},"2025-12-18",20.7575,20.74,0.035,{"date":1622,"open":1623,"high":1269,"low":1208,"close":1565,"change":1521,"percent_change":1624,"volume":1466,"transactions":9,"vwap":1565},"2025-12-17",20.86,-0.62,{"date":1626,"open":1582,"high":1582,"low":1627,"close":1628,"change":471,"percent_change":1629,"volume":922,"transactions":9,"vwap":1628},"2025-12-16",20.7725,20.835,-0.43,{"date":1631,"open":1632,"high":1632,"low":1633,"close":1634,"change":1635,"percent_change":754,"volume":1636,"transactions":9,"vwap":1634},"2025-12-15",21.049999,20.9,20.925,-0.005,16000,{"date":1638,"open":1639,"high":1639,"low":1640,"close":1640,"change":1641,"percent_change":735,"volume":1636,"transactions":9,"vwap":1640},"2025-12-12",21.215,20.93,-0.215,{"date":1643,"open":1247,"high":1644,"low":1247,"close":1644,"change":1645,"percent_change":1646,"volume":813,"transactions":9,"vwap":1644},"2025-12-11",21.145,0.245,1.17,{"date":1648,"open":1649,"high":1650,"low":1649,"close":1633,"change":1651,"percent_change":1652,"volume":1211,"transactions":9,"vwap":1633},"2025-12-10",20.5925,20.95,0.315,1.53,{"date":1654,"open":1655,"high":1228,"low":1656,"close":1656,"change":1175,"percent_change":104,"volume":804,"transactions":9,"vwap":1656},"2025-12-09",20.645,20.585,{"date":1658,"open":1659,"high":1659,"low":1660,"close":1660,"change":755,"percent_change":442,"volume":910,"transactions":9,"vwap":1660},"2025-12-08",20.7275,20.5725,{"date":1662,"open":1663,"high":1664,"low":1665,"close":1270,"change":1666,"percent_change":1115,"volume":889,"transactions":9,"vwap":1270},"2025-12-05",20.6725,20.7475,20.6375,-0.0075,{"date":1668,"open":1669,"high":1659,"low":1669,"close":1220,"change":1670,"percent_change":1487,"volume":770,"transactions":9,"vwap":1220},"2025-12-04",20.5675,0.085,{"date":1672,"open":1673,"high":1674,"low":1673,"close":1675,"change":425,"percent_change":888,"volume":842,"transactions":9,"vwap":1675},"2025-12-03",20.4125,20.595,20.575,{"date":1677,"open":1678,"high":1678,"low":1679,"close":1679,"change":1635,"percent_change":754,"volume":1680,"transactions":9,"vwap":1679},"2025-12-02",20.46,20.365,34800,{"date":1682,"open":1683,"high":1684,"low":1683,"close":1685,"change":1465,"percent_change":1000,"volume":927,"transactions":9,"vwap":1685},"2025-12-01",20.3025,20.49,20.37,{"date":1687,"open":1564,"high":1564,"low":1673,"close":1688,"change":1414,"percent_change":729,"volume":1689,"transactions":9,"vwap":1688},"2025-11-28",20.455,44400,{"date":1691,"open":1692,"high":1693,"low":1692,"close":1694,"change":1695,"percent_change":1696,"volume":828,"transactions":9,"vwap":1694},"2025-11-26",20.2925,20.5025,20.4,0.1375,0.68,{"date":1698,"open":1699,"high":1700,"low":1699,"close":1194,"change":1701,"percent_change":1702,"volume":1321,"transactions":9,"vwap":1194},"2025-11-25",20.0025005,20.2825,0.3525,1.77,{"date":1704,"open":1705,"high":1706,"low":1707,"close":1708,"change":1263,"percent_change":1709,"volume":1123,"transactions":9,"vwap":1708},"2025-11-24",19.795,19.945,19.7275,19.91,0.98,{"date":1711,"open":1712,"high":1713,"low":1714,"close":1715,"change":1716,"percent_change":1717,"volume":1390,"transactions":9,"vwap":1715},"2025-11-21",19.3925,19.82,19.38,19.7175,0.4075,2.11,{"date":1719,"open":1720,"high":1721,"low":1722,"close":1722,"change":1723,"percent_change":1363,"volume":1142,"transactions":9,"vwap":1722},"2025-11-20",19.865,19.935,19.31,-0.2975,{"date":1725,"open":1726,"high":1727,"low":1728,"close":1729,"change":434,"percent_change":1527,"volume":1100,"transactions":9,"vwap":1729},"2025-11-19",19.595,19.7025,19.53,19.6075,{"date":1731,"open":1732,"high":1733,"low":1734,"close":1735,"change":424,"percent_change":1552,"volume":1736,"transactions":9,"vwap":1735},"2025-11-18",19.4175,19.655,19.4025,19.5775,95600,{"date":1738,"open":1739,"high":1739,"low":1740,"close":1741,"change":1742,"percent_change":1743,"volume":1129,"transactions":9,"vwap":1741},"2025-11-17",19.8575,19.4725,19.5275,-0.365,-1.83,{"date":1745,"open":1739,"high":1746,"low":1705,"close":1747,"change":1748,"percent_change":1749,"volume":834,"transactions":9,"vwap":1747},"2025-11-14",19.9925,19.8925,-0.0125,-0.06,{"date":1751,"open":1752,"high":1752,"low":1753,"close":1754,"change":1755,"percent_change":1756,"volume":987,"transactions":9,"vwap":1754},"2025-11-13",20.2175,19.89,19.905,-0.3775,-1.86,{"date":1758,"open":1759,"high":1760,"low":1700,"close":1700,"change":1244,"percent_change":425,"volume":1021,"transactions":9,"vwap":1700},"2025-11-12",20.295,20.4025,{"date":1762,"open":1763,"high":1194,"low":1764,"close":1765,"change":921,"percent_change":1766,"volume":1009,"transactions":9,"vwap":1765},"2025-11-11",20.1875,20.1575,20.24,0.22,{"date":1768,"open":1769,"high":1770,"low":1771,"close":1770,"change":1772,"percent_change":1773,"volume":1009,"transactions":9,"vwap":1770},"2025-11-10",20.16,20.195,20.0725,0.2475,1.24,{"date":1775,"open":1776,"high":1777,"low":1778,"close":1777,"change":1695,"percent_change":1779,"volume":1100,"transactions":9,"vwap":1777},"2025-11-07",19.775,19.9475,19.67,0.69,{"date":1781,"open":1782,"high":1782,"low":1783,"close":1784,"change":1785,"percent_change":608,"volume":1292,"transactions":9,"vwap":1784},"2025-11-06",20.032499,19.7925,19.81,-0.225,{"date":1787,"open":1788,"high":1789,"low":1788,"close":1790,"change":1791,"percent_change":1792,"volume":1009,"transactions":9,"vwap":1790},"2025-11-05",19.8175,20.075001,20.035,0.2575,1.3,{"date":1794,"open":1776,"high":1747,"low":1776,"close":1795,"change":1796,"percent_change":1797,"volume":1798,"transactions":9,"vwap":1795},"2025-11-04",19.7775,-0.2125,-1.06,5600,{"date":1800,"open":1801,"high":1801,"low":1802,"close":1803,"change":20,"percent_change":20,"volume":1382,"transactions":9,"vwap":1803},"2025-11-03",20.1075,19.755,19.99,{"date":1805,"open":1806,"high":1807,"low":1808,"close":1803,"change":1809,"percent_change":724,"volume":987,"transactions":9,"vwap":1803},"2025-10-31",20.0049992,20.0074997,19.9425,0.015,{"date":1811,"open":1812,"high":1789,"low":1813,"close":1813,"change":1814,"percent_change":1815,"volume":966,"transactions":9,"vwap":1813},"2025-10-30",20.012501,19.975,-0.16,-0.79,{"date":1817,"open":1818,"high":1819,"low":1820,"close":1821,"change":1822,"percent_change":1823,"volume":1321,"transactions":9,"vwap":1821},"2025-10-29",20.305,20.3725,20.0525,20.135,-0.2025,-1,{"date":1825,"open":1235,"high":1673,"low":1826,"close":1827,"change":1521,"percent_change":1828,"volume":813,"transactions":9,"vwap":1827},"2025-10-28",20.3275,20.3375,-0.64,{"date":1830,"open":1656,"high":1656,"low":1688,"close":1831,"change":909,"percent_change":260,"volume":910,"transactions":9,"vwap":1831},"2025-10-27",20.4675,{"date":1833,"open":1834,"high":1835,"low":1201,"close":1201,"change":794,"percent_change":941,"volume":775,"transactions":9,"vwap":1201},"2025-10-24",20.4825,20.52,{"date":1837,"open":1838,"high":1826,"low":1838,"close":1839,"change":1645,"percent_change":1840,"volume":1021,"transactions":9,"vwap":1839},"2025-10-23",20.2425,20.2875,1.22,{"date":1842,"open":1843,"high":1843,"low":1790,"close":1844,"change":1426,"percent_change":682,"volume":842,"transactions":9,"vwap":1844},"2025-10-22",20.22,20.0425,{"date":1846,"open":1847,"high":1848,"low":1782,"close":1848,"change":1007,"percent_change":149,"volume":1211,"transactions":9,"vwap":1848},"2025-10-21",20.1125,20.225,{"date":1850,"open":1844,"high":1764,"low":1844,"close":1851,"change":1852,"percent_change":1389,"volume":1001,"transactions":9,"vwap":1851},"2025-10-20",20.155,0.2625,{"date":1854,"open":1855,"high":1747,"low":1784,"close":1747,"change":1856,"percent_change":109,"volume":1129,"transactions":9,"vwap":1747},"2025-10-17",19.86,-0.0025,{"date":1858,"open":1859,"high":1859,"low":1860,"close":1861,"change":1249,"percent_change":1862,"volume":987,"transactions":9,"vwap":1861},"2025-10-16",20.165,19.8825,19.895,-1.42,{"date":1864,"open":1759,"high":1759,"low":1865,"close":1866,"change":1526,"percent_change":415,"volume":1292,"transactions":9,"vwap":1866},"2025-10-15",20.17,20.1825,{"date":1868,"open":1869,"high":1870,"low":1869,"close":1871,"change":1872,"percent_change":1873,"volume":1798,"transactions":9,"vwap":1871},"2025-10-14",19.7225,20.2275,20.15,0.2125,1.07,{"date":1875,"open":1876,"high":1877,"low":1878,"close":1879,"change":1880,"percent_change":1881,"volume":972,"transactions":9,"vwap":1879},"2025-10-13",19.88,19.95,19.8625,19.9375,0.345,1.76,{"date":1883,"open":1884,"high":1884,"low":1885,"close":1886,"change":1887,"percent_change":1888,"volume":1292,"transactions":9,"vwap":1886},"2025-10-10",20.2025,19.59,19.5925,-0.575,-2.85,{"date":1890,"open":1685,"high":1685,"low":1851,"close":1891,"change":1892,"percent_change":742,"volume":933,"transactions":9,"vwap":1891},"2025-10-09",20.1675,-0.1875,{"date":1894,"open":1895,"high":1896,"low":1897,"close":1898,"change":1297,"percent_change":1899,"volume":1798,"transactions":9,"vwap":1898},"2025-10-08",20.265,20.3575,20.235,20.355,0.88,{"date":1901,"open":1902,"high":1902,"low":1903,"close":1904,"change":404,"percent_change":480,"volume":1077,"transactions":9,"vwap":1904},"2025-10-07",20.41,20.1625,20.1775,{"date":1906,"open":1907,"high":1907,"low":1908,"close":1908,"change":921,"percent_change":1766,"volume":1909,"transactions":9,"vwap":1908},"2025-10-06",20.465,20.3675,55200,{"date":1911,"open":1912,"high":1913,"low":1914,"close":1914,"change":1915,"percent_change":276,"volume":987,"transactions":9,"vwap":1914},"2025-10-03",20.3975,20.47,20.3225,0.0075,{"date":1917,"open":1918,"high":1918,"low":1891,"close":1919,"change":723,"percent_change":17,"volume":1129,"transactions":9,"vwap":1919},"2025-10-02",20.32,20.315,{"date":1921,"open":1922,"high":1759,"low":1763,"close":1759,"change":20,"percent_change":20,"volume":828,"transactions":9,"vwap":1759},"2025-10-01",20.21,{"date":1924,"open":1818,"high":1818,"low":1925,"close":1759,"change":1666,"percent_change":1115,"volume":818,"transactions":9,"vwap":1759},"2025-09-30",20.1525,{"date":1927,"open":1928,"high":1928,"low":1929,"close":1683,"change":1930,"percent_change":917,"volume":1211,"transactions":9,"vwap":1683},"2025-09-29",20.4725,20.2975,-0.035,{"date":1932,"open":1933,"high":1898,"low":1933,"close":1827,"change":452,"percent_change":1934,"volume":1935,"transactions":9,"vwap":1827},"2025-09-26",20.205,0.97,4800,{"date":1937,"open":1764,"high":1903,"low":1938,"close":1939,"change":1940,"percent_change":716,"volume":910,"transactions":9,"vwap":1939},"2025-09-25",20.0975,20.1425,-0.1475,{"date":1942,"open":1943,"high":1242,"low":1944,"close":1944,"change":1544,"percent_change":1577,"volume":910,"transactions":9,"vwap":1944},"2025-09-24",20.4525,20.29,{"date":1946,"open":1947,"high":1193,"low":1948,"close":1902,"change":1272,"percent_change":646,"volume":1949,"transactions":9,"vwap":1902},"2025-09-23",20.505,20.395,32400,{"date":1951,"open":1952,"high":1953,"low":1954,"close":1953,"change":1476,"percent_change":1552,"volume":789,"transactions":9,"vwap":1953},"2025-09-22",20.39,20.4875,20.3525,{"date":1956,"open":1957,"high":1957,"low":1200,"close":1958,"change":1544,"percent_change":1959,"volume":1960,"transactions":9,"vwap":1958},"2025-09-19",20.6025,20.435,-0.58,35200,{"date":1962,"open":1963,"high":1964,"low":1914,"close":1964,"change":1965,"percent_change":1702,"volume":1035,"transactions":9,"vwap":1964},"2025-09-18",20.3325,20.555,0.3575,{"date":1967,"open":1897,"high":1928,"low":1968,"close":1968,"change":20,"percent_change":20,"volume":1433,"transactions":9,"vwap":1968},"2025-09-17",20.1975,{"date":1970,"open":1839,"high":1839,"low":1971,"close":1968,"change":755,"percent_change":442,"volume":782,"transactions":9,"vwap":1968},"2025-09-16",20.1275,{"date":1973,"open":1683,"high":1827,"low":1974,"close":1975,"change":1748,"percent_change":1749,"volume":1043,"transactions":9,"vwap":1975},"2025-09-15",20.2675,20.2775,{"date":1977,"open":1978,"high":1978,"low":1944,"close":1944,"change":1979,"percent_change":803,"volume":1077,"transactions":9,"vwap":1944},"2025-09-12",20.4575,-0.145,{"date":1981,"open":1925,"high":1958,"low":1925,"close":1958,"change":1982,"percent_change":1983,"volume":987,"transactions":9,"vwap":1958},"2025-09-11",0.3175,1.58,{"date":1985,"open":1986,"high":1922,"low":1987,"close":1988,"change":1115,"percent_change":673,"volume":1021,"transactions":9,"vwap":1988},"2025-09-10",20.185,20.0625,20.1175,{"date":1990,"open":1991,"high":1991,"low":1992,"close":1764,"change":471,"percent_change":1993,"volume":1009,"transactions":9,"vwap":1764},"2025-09-09",20.23,20.12,-0.44,{"date":1995,"open":1851,"high":1996,"low":1851,"close":1996,"change":909,"percent_change":1477,"volume":1997,"transactions":9,"vwap":1996},"2025-09-08",20.2475,4400,{"date":1999,"open":2000,"high":2000,"low":1988,"close":2001,"change":2002,"percent_change":741,"volume":2003,"transactions":9,"vwap":2001},"2025-09-05",20.3425,20.2,-0.045,3600,{"date":2005,"open":2006,"high":2007,"low":2006,"close":2007,"change":2008,"percent_change":2009,"volume":1415,"transactions":9,"vwap":2007},"2025-09-04",20.0825,20.245,0.2275,1.14,{"date":2011,"open":2012,"high":2012,"low":1808,"close":2013,"change":2014,"percent_change":1544,"volume":1021,"transactions":9,"vwap":2013},"2025-09-03",20.065001,20.0175,-0.025,{"date":2016,"open":1754,"high":1844,"low":1754,"close":1844,"change":1505,"percent_change":1273,"volume":922,"transactions":9,"vwap":1844},"2025-09-02",{"date":2018,"open":2019,"high":2019,"low":2020,"close":1988,"change":1034,"percent_change":557,"volume":910,"transactions":9,"vwap":1988},"2025-08-29",20.275,20.09,{"date":2022,"open":2023,"high":2023,"low":1996,"close":2024,"change":1069,"percent_change":707,"volume":2025,"transactions":9,"vwap":2024},"2025-08-28",20.31,20.27,22000,{"date":2027,"open":1968,"high":2028,"low":1968,"close":2028,"change":902,"percent_change":510,"volume":2003,"transactions":9,"vwap":2028},"2025-08-27",20.2525,{"date":2030,"open":2031,"high":1769,"low":2031,"close":1764,"change":435,"percent_change":541,"volume":1636,"transactions":9,"vwap":1764},"2025-08-26",20.047501,{"date":2033,"open":1971,"high":1871,"low":1790,"close":2034,"change":2035,"percent_change":298,"volume":857,"transactions":9,"vwap":2034},"2025-08-25",20.0375,-0.1375,{"date":2037,"open":2038,"high":1897,"low":2038,"close":2039,"change":2040,"percent_change":2041,"volume":775,"transactions":9,"vwap":2039},"2025-08-22",19.7575,20.175,0.52,2.65,{"date":2043,"open":2044,"high":2045,"low":2046,"close":1733,"change":1520,"percent_change":1516,"volume":1689,"transactions":9,"vwap":1733},"2025-08-21",19.6125,19.6725,19.5975,{"date":2048,"open":2049,"high":2050,"low":2051,"close":2052,"change":2053,"percent_change":471,"volume":2054,"transactions":9,"vwap":2052},"2025-08-20",19.675,19.74,19.6275,19.6825,-0.0175,123600,{"date":2056,"open":2057,"high":2057,"low":2058,"close":2059,"change":471,"percent_change":2060,"volume":789,"transactions":9,"vwap":2059},"2025-08-19",19.8,19.68,19.7,-0.45,{"date":2062,"open":2063,"high":1783,"low":2063,"close":2064,"change":902,"percent_change":812,"volume":775,"transactions":9,"vwap":2064},"2025-08-18",19.745,19.79,{"date":2066,"open":2067,"high":2067,"low":2068,"close":2069,"change":2070,"percent_change":2071,"volume":828,"transactions":9,"vwap":2069},"2025-08-15",19.845,19.69,19.695,-0.125,-0.63,{"date":2073,"open":2074,"high":2074,"low":2075,"close":1713,"change":1796,"percent_change":1797,"volume":818,"transactions":9,"vwap":1713},"2025-08-14",19.8475,19.7875,{"date":2077,"open":1754,"high":2034,"low":2078,"close":1782,"change":1766,"percent_change":2079,"volume":1398,"transactions":9,"vwap":1782},"2025-08-13",19.885,1.11,{"date":2081,"open":2082,"high":2083,"low":2084,"close":2085,"change":781,"percent_change":2086,"volume":782,"transactions":9,"vwap":2085},"2025-08-12",19.5025,19.815,19.5,19.8125,2.27,{"date":2088,"open":2089,"high":2090,"low":2091,"close":2091,"change":1438,"percent_change":288,"volume":1636,"transactions":9,"vwap":2091},"2025-08-11",19.4925,19.495,19.3725,{"date":2093,"open":2094,"high":2094,"low":2095,"close":2096,"change":1404,"percent_change":748,"volume":1798,"transactions":9,"vwap":2096},"2025-08-08",19.43,19.4,19.4225,{"date":2098,"open":1733,"high":1733,"low":2099,"close":2100,"change":204,"percent_change":1545,"volume":972,"transactions":9,"vwap":2100},"2025-08-07",19.35,19.3975,{"date":2102,"open":2103,"high":2103,"low":2104,"close":2105,"change":754,"percent_change":2106,"volume":972,"transactions":9,"vwap":2105},"2025-08-06",19.52,19.455,19.5075,-0.1,{"date":2108,"open":2109,"high":2109,"low":1732,"close":1741,"change":1930,"percent_change":1061,"volume":1566,"transactions":9,"vwap":1741},"2025-08-05",19.605,{"date":2111,"open":2112,"high":2113,"low":2112,"close":2114,"change":2115,"percent_change":2116,"volume":804,"transactions":9,"vwap":2114},"2025-08-04",19.36,19.565,19.5625,0.3325,1.73,{"date":2118,"open":2119,"high":2120,"low":2121,"close":2122,"change":2123,"percent_change":1862,"volume":2124,"transactions":9,"vwap":2122},"2025-08-01",19.2825,19.3375,19.094999,19.23,-0.2775,48400,{"date":2126,"open":2127,"high":2128,"low":2082,"close":2105,"change":1940,"percent_change":557,"volume":1382,"transactions":9,"vwap":2105},"2025-07-31",19.6375,19.72,{"date":2130,"open":2131,"high":2083,"low":2132,"close":1733,"change":916,"percent_change":404,"volume":881,"transactions":9,"vwap":1733},"2025-07-30",19.735,19.57,{"date":2134,"open":2083,"high":2083,"low":2135,"close":2136,"change":2137,"percent_change":2138,"volume":818,"transactions":9,"vwap":2136},"2025-07-29",19.6875,19.6925,-0.0675,-0.34,{"date":2140,"open":2141,"high":1795,"low":2142,"close":2141,"change":2143,"percent_change":270,"volume":1559,"transactions":9,"vwap":2141},"2025-07-28",19.76,19.7325,0.0025,{"date":2145,"open":2142,"high":2146,"low":1778,"close":2038,"change":780,"percent_change":2040,"volume":1636,"transactions":9,"vwap":2038},"2025-07-25",19.7825,{"date":2148,"open":2149,"high":2149,"low":1733,"close":1733,"change":2150,"percent_change":214,"volume":2151,"transactions":9,"vwap":1733},"2025-07-24",19.77,-0.1425,32800,{"date":2153,"open":2154,"high":1784,"low":2128,"close":2155,"change":1020,"percent_change":1609,"volume":1566,"transactions":9,"vwap":2155},"2025-07-23",19.75,19.7975,{"date":2157,"open":2158,"high":2159,"low":2160,"close":2161,"change":2162,"percent_change":453,"volume":813,"transactions":9,"vwap":2161},"2025-07-22",19.5225,19.6325,19.49,19.6175,0.1575,{"date":2164,"open":2165,"high":2166,"low":2167,"close":2168,"change":985,"percent_change":1273,"volume":1292,"transactions":9,"vwap":2168},"2025-07-21",19.545,19.6225,19.4575,19.46,{"date":2170,"open":2049,"high":2049,"low":2084,"close":2171,"change":2172,"percent_change":741,"volume":1433,"transactions":9,"vwap":2171},"2025-07-18",19.5325,-0.0425,{"date":2174,"open":1740,"high":2175,"low":1740,"close":2176,"change":2177,"percent_change":2079,"volume":857,"transactions":9,"vwap":2176},"2025-07-17",19.6,19.575,0.215,{"date":2179,"open":2180,"high":1714,"low":2181,"close":2112,"change":811,"percent_change":1154,"volume":948,"transactions":9,"vwap":2112},"2025-07-16",19.34,19.29,{"date":2183,"open":2184,"high":2184,"low":2185,"close":2185,"change":2186,"percent_change":2187,"volume":1382,"transactions":9,"vwap":2185},"2025-07-15",19.4775,19.2475,-0.3075,-1.57,{"date":2189,"open":2190,"high":2191,"low":2192,"close":2191,"change":811,"percent_change":1154,"volume":2193,"transactions":9,"vwap":2191},"2025-07-14",19.51,19.555,19.485,29200,{"date":2195,"open":2132,"high":2132,"low":2094,"close":2196,"change":2197,"percent_change":2198,"volume":1334,"transactions":9,"vwap":2196},"2025-07-11",19.4425,-0.2225,-1.13,{"date":2200,"open":2201,"high":2063,"low":2201,"close":2202,"change":2203,"percent_change":234,"volume":948,"transactions":9,"vwap":2202},"2025-07-10",19.64,19.665,0.0225,{"date":2205,"open":2206,"high":2207,"low":2206,"close":2207,"change":1007,"percent_change":871,"volume":2208,"transactions":9,"vwap":2207},"2025-07-09",19.5125,19.6425,835200,{"date":2210,"open":2175,"high":2211,"low":2212,"close":2212,"change":1175,"percent_change":104,"volume":972,"transactions":9,"vwap":2212},"2025-07-08",19.645,19.5725,{"date":2214,"open":1707,"high":1707,"low":1740,"close":2215,"change":802,"percent_change":462,"volume":770,"transactions":9,"vwap":2215},"2025-07-07",19.56,{"date":2217,"open":2051,"high":2218,"low":2051,"close":2219,"change":1353,"percent_change":1899,"volume":1935,"transactions":9,"vwap":2219},"2025-07-03",19.7475,19.725,{"date":2221,"open":1734,"high":2222,"low":1734,"close":2222,"change":2223,"percent_change":63,"volume":2224,"transactions":9,"vwap":2222},"2025-07-02",19.5525,0.175,52800,{"date":2226,"open":2119,"high":1714,"low":2227,"close":2228,"change":2229,"percent_change":941,"volume":927,"transactions":9,"vwap":2228},"2025-07-01",19.2625,19.3775,0.125,{"date":2231,"open":2232,"high":2233,"low":2234,"close":2235,"change":2236,"percent_change":144,"volume":910,"transactions":9,"vwap":2235},"2025-06-30",19.25,19.2575,19.215,19.2525,0.0725,{"date":2238,"open":2239,"high":2240,"low":2241,"close":2242,"change":2243,"percent_change":225,"volume":1342,"transactions":9,"vwap":2242},"2025-06-27",19.14,19.2675,19.0625,19.18,0.065,{"date":2245,"open":2246,"high":2247,"low":2248,"close":2249,"change":1596,"percent_change":2250,"volume":1610,"transactions":9,"vwap":2249},"2025-06-26",18.9675,19.1225,18.9175,19.115,1.54,{"date":2252,"open":2253,"high":2253,"low":2254,"close":2254,"change":1141,"percent_change":2255,"volume":804,"transactions":9,"vwap":2254},"2025-06-25",19.012501,18.825,-0.83,{"date":2257,"open":2258,"high":2259,"low":2260,"close":2261,"change":1645,"percent_change":2262,"volume":1502,"transactions":9,"vwap":2261},"2025-06-24",18.925,19.01,18.85,18.9825,1.31,{"date":2264,"open":2265,"high":2266,"low":2267,"close":2266,"change":2223,"percent_change":2268,"volume":2269,"transactions":9,"vwap":2266},"2025-06-23",18.5375,18.7375,18.4125,0.94,50000,{"date":2271,"open":2272,"high":2272,"low":2273,"close":2274,"change":1809,"percent_change":724,"volume":1459,"transactions":9,"vwap":2274},"2025-06-20",18.7425,18.5075,18.5625,{"date":2276,"open":2277,"high":2278,"low":2279,"close":2279,"change":1915,"percent_change":276,"volume":2280,"transactions":9,"vwap":2279},"2025-06-18",18.5575,18.6725,18.5475,37600,{"date":2282,"open":2283,"high":2284,"low":2285,"close":2286,"change":1141,"percent_change":462,"volume":1021,"transactions":9,"vwap":2286},"2025-06-17",18.645,18.6575,18.5175,18.54,{"date":2288,"open":2289,"high":2290,"low":2291,"close":2291,"change":425,"percent_change":2009,"volume":1459,"transactions":9,"vwap":2291},"2025-06-16",18.715,18.7675,18.6975,{"date":2293,"open":2294,"high":2295,"low":2296,"close":2297,"change":2298,"percent_change":2299,"volume":828,"transactions":9,"vwap":2297},"2025-06-13",18.5525,18.6375,18.47,18.4875,-0.31,-1.65,{"date":2301,"open":2302,"high":2303,"low":2304,"close":2303,"change":270,"percent_change":424,"volume":948,"transactions":9,"vwap":2303},"2025-06-12",18.7225,18.7975,18.68,{"date":2306,"open":2307,"high":2308,"low":2309,"close":2309,"change":1520,"percent_change":1590,"volume":2310,"transactions":9,"vwap":2309},"2025-06-11",18.8525,18.8875,18.7875,3200,{"date":2312,"open":2313,"high":2313,"low":2314,"close":2314,"change":1856,"percent_change":109,"volume":2003,"transactions":9,"vwap":2314},"2025-06-10",18.835,18.815,{"date":2316,"open":2317,"high":2318,"low":2317,"close":2319,"change":1635,"percent_change":1515,"volume":813,"transactions":9,"vwap":2319},"2025-06-09",18.7775,18.895,18.8175,{"date":2321,"open":2322,"high":2323,"low":2324,"close":2323,"change":2325,"percent_change":2262,"volume":1035,"transactions":9,"vwap":2323},"2025-06-06",18.765,18.8225,18.745,0.2425,{"date":2327,"open":2328,"high":2329,"low":2330,"close":2328,"change":2014,"percent_change":1521,"volume":1217,"transactions":9,"vwap":2328},"2025-06-05",18.58,18.6925,18.5725,{"date":2332,"open":2333,"high":2333,"low":2334,"close":2334,"change":2172,"percent_change":762,"volume":2003,"transactions":9,"vwap":2334},"2025-06-04",18.6825,18.605,{"date":2336,"open":2337,"high":2338,"low":2337,"close":2339,"change":2223,"percent_change":2340,"volume":789,"transactions":9,"vwap":2339},"2025-06-03",18.49,18.67,18.6475,0.95,{"date":2342,"open":2343,"high":2344,"low":2343,"close":2344,"change":754,"percent_change":204,"volume":1997,"transactions":9,"vwap":2344},"2025-06-02",18.455,18.4725,{"date":2346,"open":2347,"high":2348,"low":2347,"close":2349,"change":1809,"percent_change":724,"volume":1009,"transactions":9,"vwap":2349},"2025-05-30",18.445,18.4975,18.4925,{"date":2351,"open":2352,"high":2297,"low":2352,"close":2353,"change":909,"percent_change":1552,"volume":1009,"transactions":9,"vwap":2353},"2025-05-29",18.4225,18.4775,{"date":2355,"open":2356,"high":2356,"low":2357,"close":2357,"change":404,"percent_change":735,"volume":910,"transactions":9,"vwap":2357},"2025-05-28",18.5975,18.43,{"date":2359,"open":2360,"high":2361,"low":2360,"close":2361,"change":2362,"percent_change":2363,"volume":2364,"transactions":9,"vwap":2361},"2025-05-27",18.44,18.62,0.3725,2.04,7600,{"date":2366,"open":2367,"high":2368,"low":2367,"close":2369,"change":1465,"percent_change":2370,"volume":927,"transactions":9,"vwap":2369},"2025-05-23",18.08,18.2775,18.2475,-0.46,{"date":2372,"open":2373,"high":2373,"low":2374,"close":2374,"change":1505,"percent_change":2375,"volume":2376,"transactions":9,"vwap":2374},"2025-05-22",18.4025,18.3325,-0.41,2000,{"date":2378,"open":2379,"high":2380,"low":2381,"close":2381,"change":1409,"percent_change":2382,"volume":927,"transactions":9,"vwap":2381},"2025-05-21",18.6225,18.665,18.4075,-1.87,{"date":2384,"open":2290,"high":2385,"low":2386,"close":2387,"change":1749,"percent_change":1237,"volume":775,"transactions":9,"vwap":2387},"2025-05-20",18.8,18.7075,18.7575,{"date":2389,"open":2295,"high":2319,"low":2295,"close":2319,"change":1076,"percent_change":755,"volume":918,"transactions":9,"vwap":2319},"2025-05-19",{"date":2391,"open":2392,"high":2393,"low":2392,"close":2394,"change":2395,"percent_change":2396,"volume":1077,"transactions":9,"vwap":2394},"2025-05-16",18.6775,18.8375,18.8325,0.185,0.99,{"date":2398,"open":2399,"high":2380,"low":2399,"close":2339,"change":2400,"percent_change":1008,"volume":2124,"transactions":9,"vwap":2339},"2025-05-15",18.575,0.0575,{"date":2402,"open":2304,"high":2304,"low":2403,"close":2403,"change":1505,"percent_change":2404,"volume":881,"transactions":9,"vwap":2403},"2025-05-14",18.59,-0.4,{"date":2406,"open":2407,"high":2408,"low":2407,"close":2380,"change":2409,"percent_change":2410,"volume":910,"transactions":9,"vwap":2380},"2025-05-13",18.525,18.7125,0.1675,0.91,{"date":2412,"open":2413,"high":2348,"low":2414,"close":2348,"change":2415,"percent_change":2416,"volume":2417,"transactions":9,"vwap":2348},"2025-05-12",18.425,18.365,0.5725,3.19,20400,{"date":2419,"open":2420,"high":2420,"low":2421,"close":2422,"change":1666,"percent_change":1115,"volume":2423,"transactions":9,"vwap":2422},"2025-05-09",17.9775,17.88,17.925,160400,{"date":2425,"open":2426,"high":2427,"low":2426,"close":2428,"change":2429,"percent_change":2430,"volume":927,"transactions":9,"vwap":2428},"2025-05-08",17.835,18.0275,17.9325,0.2775,1.57,{"date":2432,"open":2433,"high":2434,"low":2435,"close":2436,"change":909,"percent_change":729,"volume":1935,"transactions":9,"vwap":2436},"2025-05-07",17.6675,17.6725,17.6225,17.655,{"date":2438,"open":2439,"high":2440,"low":2439,"close":2441,"change":2442,"percent_change":1273,"volume":2443,"transactions":9,"vwap":2441},"2025-05-06",17.5775,17.64,17.6075,-0.065,6400,{"date":2445,"open":2446,"high":2447,"low":2434,"close":2434,"change":1589,"percent_change":1061,"volume":995,"transactions":9,"vwap":2434},"2025-05-05",17.7475,17.7825,{"date":2449,"open":2450,"high":2451,"low":2450,"close":2452,"change":2453,"percent_change":2454,"volume":813,"transactions":9,"vwap":2452},"2025-05-02",17.6175,17.735,17.705,0.415,2.4,{"date":2456,"open":2457,"high":2458,"low":2457,"close":2459,"change":424,"percent_change":1596,"volume":813,"transactions":9,"vwap":2459},"2025-05-01",17.275,17.3825,17.29,{"date":2461,"open":2462,"high":2463,"low":2462,"close":2463,"change":1930,"percent_change":673,"volume":1798,"transactions":9,"vwap":2463},"2025-04-30",17.067499,17.24,{"date":2465,"open":2466,"high":2467,"low":2468,"close":2457,"change":780,"percent_change":541,"volume":910,"transactions":9,"vwap":2457},"2025-04-29",17.1275,17.3025,17.1225,{"date":2470,"open":2471,"high":2472,"low":2473,"close":2474,"change":1007,"percent_change":1487,"volume":1265,"transactions":9,"vwap":2474},"2025-04-28",17.2125,17.2425,17.0074997,17.1725,{"date":2476,"open":2477,"high":2478,"low":2479,"close":2478,"change":1076,"percent_change":471,"volume":933,"transactions":9,"vwap":2478},"2025-04-25",17.0425,17.1025,16.95,{"date":2481,"open":2482,"high":2483,"low":2482,"close":2484,"change":1880,"percent_change":2485,"volume":1129,"transactions":9,"vwap":2484},"2025-04-24",16.79,17.13,17.1175,2.06,{"date":2487,"open":2488,"high":2489,"low":2490,"close":2491,"change":1852,"percent_change":2492,"volume":1572,"transactions":9,"vwap":2491},"2025-04-23",16.915,17.15,16.7175,16.7725,1.59,{"date":177,"open":173,"high":2494,"low":173,"close":2495,"change":1388,"percent_change":1881,"volume":948,"transactions":9,"vwap":2495},16.52,16.51]