[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-BSVO":3,"homepage-market-summary":30,"stock-historical-BSVO":172},{"ticker":4,"date":5,"profile":6,"dividend":12,"quote":16},"BSVO","2026-10-02",{"name":7,"exchange":8,"sector":9,"industry":10,"description":9,"ceo":9,"employees":9,"headquarters":9,"founded":9,"is_fund":11,"issuer":9,"category":9},"EA Bridgeway Omni Small-Cap Value ETF","Nasdaq",null,"ETF",true,{"dividend_yield":13,"annual_dividend":14,"frequency":15,"next_ex_date":9},1.2428,0.353939,"Annual",{"close":17,"open":18,"high":19,"low":20,"prev_close":21,"change":22,"percent_change":23,"volume":24,"transactions":9,"vwap":9,"high_52w":25,"low_52w":26,"avg_volume_52w":27,"range_52w_percent":28,"record_count":29},28.48,28.455,28.58,28.39,28.2281,0.2519,0.89,255107.360567,30.2,21.6,162109.8068436215,80,894,{"status":31,"indices":32,"watchlist":76,"sectors":98,"benchmarks":154},"success",[33,40,47,54,61,68],{"symbol":34,"name":35,"price":36,"change":37,"pct_change":38,"is_up":11,"sparkline":39,"date":5},"SPX","S&P 500",7722.72,56.27,0.73,"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":41,"name":42,"price":43,"change":44,"pct_change":45,"is_up":11,"sparkline":46,"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":48,"name":49,"price":50,"change":51,"pct_change":52,"is_up":11,"sparkline":53,"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":55,"name":56,"price":57,"change":58,"pct_change":59,"is_up":11,"sparkline":60,"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":62,"name":63,"price":64,"change":65,"pct_change":66,"is_up":11,"sparkline":67,"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":69,"name":70,"price":71,"change":72,"pct_change":73,"is_up":74,"sparkline":75,"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",[77,84,91],{"symbol":78,"name":79,"price":80,"change":81,"pct_change":82,"is_up":11,"sparkline":83,"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":85,"name":86,"price":87,"change":88,"pct_change":89,"is_up":11,"sparkline":90,"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":92,"name":93,"price":94,"change":95,"pct_change":96,"is_up":11,"sparkline":97,"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",[99,104,109,114,119,124,129,134,139,144,149],{"name":100,"etf":101,"change":102,"price":103,"is_up":11},"Technology","XLK",1.01,199.81,{"name":105,"etf":106,"change":107,"price":108,"is_up":11},"Financials","XLF",0.06,53.49,{"name":110,"etf":111,"change":112,"price":113,"is_up":74},"Healthcare","XLV",-0.01,166.18,{"name":115,"etf":116,"change":117,"price":118,"is_up":11},"Consumer Cycl","XLY",1.13,110.04,{"name":120,"etf":121,"change":122,"price":123,"is_up":11},"Consumer Staples","XLP",0.25,80.53,{"name":125,"etf":126,"change":127,"price":128,"is_up":11},"Energy","XLE",0.4,62.95,{"name":130,"etf":131,"change":132,"price":133,"is_up":11},"Industrials","XLI",0.78,169.95,{"name":135,"etf":136,"change":137,"price":138,"is_up":11},"Materials","XLB",0.66,48.86,{"name":140,"etf":141,"change":142,"price":143,"is_up":11},"Real Estate","XLRE",0.32,40.81,{"name":145,"etf":146,"change":147,"price":148,"is_up":11},"Utilities","XLU",0.38,39.83,{"name":150,"etf":151,"change":152,"price":153,"is_up":11},"Comm Services","XLC",0.35,110.32,[155,160,164,168],{"ticker":156,"name":157,"price":158,"change":159,"is_up":11},"SPY","SPDR S&P 500 ETF",769.64,0.74,{"ticker":161,"name":162,"price":163,"change":89,"is_up":11},"QQQ","Invesco QQQ Trust",749.58,{"ticker":165,"name":166,"price":167,"change":52,"is_up":11},"DIA","SPDR Dow Jones ETF",511.1,{"ticker":169,"name":170,"price":171,"change":66,"is_up":11},"IWM","iShares Russell 2000",281.52,{"ticker":4,"total_count":173,"page":45,"page_size":174,"total_pages":45,"summary":175,"data":181},365,1000,{"period_high":25,"period_low":176,"average_volume":177,"total_volume":178,"period_return":179,"latest_close":17,"start_date":180,"end_date":5},17.53,178044,64986161.517749,59.37,"2025-04-22",[182,185,195,206,216,227,237,248,259,270,280,290,299,310,320,331,340,350,361,370,379,390,400,411,421,431,438,447,456,465,474,482,491,502,512,521,531,539,547,555,566,576,586,595,604,612,619,630,639,647,657,668,676,684,692,699,707,715,723,732,740,747,755,760,767,775,782,787,794,802,809,816,825,831,840,848,855,862,870,878,885,893,900,909,917,924,931,938,945,952,958,966,974,982,990,997,1006,1013,1020,1025,1032,1038,1044,1051,1057,1062,1069,1076,1082,1090,1098,1104,1113,1122,1129,1136,1145,1152,1160,1168,1175,1184,1192,1199,1207,1214,1222,1229,1236,1243,1252,1261,1267,1274,1282,1289,1297,1305,1313,1320,1328,1335,1343,1350,1355,1363,1372,1379,1387,1395,1404,1411,1420,1427,1435,1444,1452,1459,1465,1473,1479,1486,1494,1502,1508,1515,1522,1529,1537,1543,1548,1553,1560,1568,1575,1582,1588,1594,1602,1608,1615,1622,1630,1637,1644,1652,1660,1669,1676,1684,1692,1698,1706,1713,1718,1725,1732,1739,1748,1754,1760,1766,1774,1780,1787,1791,1797,1803,1808,1814,1821,1828,1834,1839,1846,1855,1863,1869,1878,1884,1893,1901,1910,1918,1924,1932,1938,1945,1954,1963,1971,1979,1987,1995,2003,2010,2017,2024,2030,2037,2041,2047,2055,2061,2068,2072,2079,2086,2093,2097,2102,2110,2117,2123,2131,2135,2140,2145,2150,2158,2162,2168,2174,2178,2182,2186,2191,2197,2202,2207,2212,2218,2222,2225,2230,2238,2242,2245,2250,2254,2258,2265,2272,2278,2284,2289,2296,2302,2309,2315,2323,2330,2337,2342,2350,2359,2367,2374,2380,2386,2392,2399,2407,2413,2420,2427,2435,2440,2447,2451,2458,2466,2471,2476,2483,2487,2493,2499,2504,2511,2518,2524,2532,2539,2548,2555,2562,2567,2575,2582,2587,2595,2600,2605,2611,2617,2625,2632,2640,2647,2652,2657,2665,2670,2678,2683,2688,2692,2696,2701,2706,2712,2719,2727,2733,2739,2746,2754,2762,2769,2774,2780,2785,2792,2800],{"date":5,"open":18,"high":19,"low":20,"close":17,"change":22,"percent_change":23,"volume":24,"transactions":183,"vwap":184},1038,28.4693,{"date":186,"open":187,"high":188,"low":189,"close":21,"change":190,"percent_change":191,"volume":192,"transactions":193,"vwap":194},"2026-10-01",27.8201,28.25,27.73,0.269,0.96,218804.84573,853,28.0431,{"date":196,"open":197,"high":198,"low":199,"close":200,"change":201,"percent_change":202,"volume":203,"transactions":204,"vwap":205},"2026-09-30",28.19,28.24,27.94,27.9591,-0.1659,-0.59,157339.413,777,28.038,{"date":207,"open":208,"high":208,"low":209,"close":210,"change":211,"percent_change":212,"volume":213,"transactions":214,"vwap":215},"2026-09-29",28.43,28,28.125,-0.2019,-0.71,331474.247662,1567,28.0953,{"date":217,"open":218,"high":219,"low":220,"close":221,"change":222,"percent_change":223,"volume":224,"transactions":225,"vwap":226},"2026-09-28",28.47,28.52,28.305,28.3269,-0.2078,-0.73,563649.140488,2682,28.3838,{"date":228,"open":17,"high":229,"low":230,"close":231,"change":232,"percent_change":233,"volume":234,"transactions":235,"vwap":236},"2026-09-25",28.65,28.41,28.5347,0.0609,0.21,532520.884,2329,28.5287,{"date":238,"open":239,"high":240,"low":241,"close":242,"change":243,"percent_change":244,"volume":245,"transactions":246,"vwap":247},"2026-09-24",28.51,28.528,28.34,28.4738,0.0387,0.14,252649.7711,1324,28.454,{"date":249,"open":250,"high":251,"low":252,"close":253,"change":254,"percent_change":255,"volume":256,"transactions":257,"vwap":258},"2026-09-23",28.7,28.7712,28.42,28.4351,-0.3854,-1.34,150840.3368,548,28.5371,{"date":260,"open":261,"high":262,"low":263,"close":264,"change":265,"percent_change":266,"volume":267,"transactions":268,"vwap":269},"2026-09-22",28.92,29.09,28.8,28.8205,0.0421,0.15,181457.110859,1563,28.8866,{"date":271,"open":272,"high":272,"low":273,"close":274,"change":275,"percent_change":276,"volume":277,"transactions":278,"vwap":279},"2026-09-21",28.97,28.76,28.7784,-0.0782,-0.27,142663.174501,776,28.8533,{"date":281,"open":282,"high":283,"low":273,"close":284,"change":285,"percent_change":286,"volume":287,"transactions":288,"vwap":289},"2026-09-18",28.9,28.94,28.8566,-0.2199,-0.76,139424.327421,694,28.859,{"date":291,"open":292,"high":292,"low":293,"close":294,"change":295,"percent_change":233,"volume":296,"transactions":297,"vwap":298},"2026-09-17",29.38,29.05,29.0765,0.0604,201363.575712,1041,29.1777,{"date":300,"open":301,"high":302,"low":303,"close":304,"change":305,"percent_change":306,"volume":307,"transactions":308,"vwap":309},"2026-09-16",29.26,29.36,28.73,29.0161,-0.2419,-0.83,272262.3776,1154,29.1021,{"date":311,"open":312,"high":313,"low":314,"close":315,"change":316,"percent_change":276,"volume":317,"transactions":318,"vwap":319},"2026-09-15",29.34,29.35,29.18,29.258,-0.0778,220450.0445,1020,29.2935,{"date":321,"open":322,"high":323,"low":324,"close":325,"change":326,"percent_change":327,"volume":328,"transactions":329,"vwap":330},"2026-09-14",29.3,29.51,29.24,29.3358,-0.122,-0.41,217203.898169,882,29.3735,{"date":332,"open":333,"high":333,"low":313,"close":334,"change":335,"percent_change":336,"volume":337,"transactions":338,"vwap":339},"2026-09-11",29.61,29.4578,0.1713,0.58,134190.9857,460,29.4236,{"date":341,"open":342,"high":342,"low":343,"close":344,"change":345,"percent_change":346,"volume":347,"transactions":348,"vwap":349},"2026-09-10",29.42,29.0938,29.2865,-0.1135,-0.39,165032.41741,574,29.2274,{"date":351,"open":352,"high":353,"low":354,"close":355,"change":356,"percent_change":357,"volume":358,"transactions":359,"vwap":360},"2026-09-09",29.49,29.56,29.3248,29.4,-0.1615,-0.55,232408.481691,485,29.4159,{"date":362,"open":363,"high":363,"low":364,"close":364,"change":365,"percent_change":366,"volume":367,"transactions":368,"vwap":369},"2026-09-08",29.78,29.5615,-0.3185,-1.07,124369.512366,482,29.651,{"date":371,"open":372,"high":373,"low":372,"close":373,"change":374,"percent_change":375,"volume":376,"transactions":377,"vwap":378},"2026-09-04",29.5,29.88,0.28,0.95,100700.054676,351,29.7889,{"date":380,"open":381,"high":382,"low":383,"close":384,"change":385,"percent_change":386,"volume":387,"transactions":388,"vwap":389},"2026-09-03",29.7,29.8,29.505,29.6,0.0082,0.03,137095.378835,440,29.6022,{"date":391,"open":392,"high":393,"low":392,"close":394,"change":395,"percent_change":396,"volume":397,"transactions":398,"vwap":399},"2026-09-02",29.13,29.6899,29.5918,0.536,1.84,187079.320013,435,29.6168,{"date":401,"open":402,"high":403,"low":404,"close":405,"change":406,"percent_change":407,"volume":408,"transactions":409,"vwap":410},"2026-09-01",29.2,29.33,29.025,29.0558,-0.2342,-0.8,105710.276378,371,29.1378,{"date":412,"open":413,"high":292,"low":414,"close":415,"change":416,"percent_change":417,"volume":418,"transactions":419,"vwap":420},"2026-08-31",29.365,29.19,29.29,-0.1345,-0.46,160828.636858,811,29.2718,{"date":422,"open":423,"high":424,"low":355,"close":425,"change":426,"percent_change":427,"volume":428,"transactions":429,"vwap":430},"2026-08-28",29.63,29.66,29.4245,-0.0855,-0.29,147664.4908,376,29.4816,{"date":432,"open":433,"high":434,"low":433,"close":323,"change":244,"percent_change":435,"volume":436,"transactions":437,"vwap":360},"2026-08-27",29.21,29.54,0.48,130272.3938,336,{"date":439,"open":322,"high":440,"low":415,"close":441,"change":442,"percent_change":443,"volume":444,"transactions":445,"vwap":446},"2026-08-26",29.4599,29.37,-0.0731,-0.25,108639.513942,271,29.3752,{"date":448,"open":449,"high":449,"low":403,"close":450,"change":451,"percent_change":452,"volume":453,"transactions":454,"vwap":455},"2026-08-25",29.53,29.4431,-0.05,-0.17,110528.307,424,29.3855,{"date":457,"open":424,"high":381,"low":458,"close":459,"change":460,"percent_change":461,"volume":462,"transactions":463,"vwap":464},"2026-08-24",29.4729,29.4931,-0.1269,-0.43,76169.895946,243,29.5464,{"date":466,"open":467,"high":468,"low":467,"close":469,"change":122,"percent_change":470,"volume":471,"transactions":472,"vwap":473},"2026-08-21",29.47,29.645,29.62,0.85,156676.89147,427,29.5791,{"date":475,"open":372,"high":323,"low":476,"close":441,"change":477,"percent_change":478,"volume":479,"transactions":480,"vwap":481},"2026-08-20",29.2901,-0.2625,-0.89,125429.6286,299,29.3665,{"date":483,"open":484,"high":485,"low":469,"close":486,"change":487,"percent_change":461,"volume":488,"transactions":489,"vwap":490},"2026-08-19",29.82,30.0262,29.6325,-0.1275,108215.545827,556,29.7933,{"date":492,"open":493,"high":494,"low":495,"close":496,"change":497,"percent_change":498,"volume":499,"transactions":500,"vwap":501},"2026-08-18",29.96,30.02,29.755,29.76,-0.2982,-0.99,76233.1734,350,29.8312,{"date":503,"open":504,"high":504,"low":505,"close":506,"change":507,"percent_change":508,"volume":509,"transactions":510,"vwap":511},"2026-08-17",30.14,29.99,30.0582,-0.0918,-0.3,99336.618087,525,30.0505,{"date":513,"open":514,"high":25,"low":514,"close":515,"change":516,"percent_change":517,"volume":518,"transactions":519,"vwap":520},"2026-08-14",29.95,30.15,0.11,0.37,93214.2287,288,30.1236,{"date":522,"open":523,"high":524,"low":523,"close":525,"change":526,"percent_change":527,"volume":528,"transactions":529,"vwap":530},"2026-08-13",29.89,30.1157,30.04,0.1534,0.51,100044.734433,508,30.0211,{"date":532,"open":533,"high":514,"low":534,"close":535,"change":536,"percent_change":517,"volume":537,"transactions":429,"vwap":538},"2026-08-12",29.9,29.69,29.8866,0.1111,122229.486804,29.8508,{"date":540,"open":381,"high":523,"low":381,"close":541,"change":542,"percent_change":543,"volume":544,"transactions":545,"vwap":546},"2026-08-11",29.7755,0.0689,0.23,164391.586285,566,29.8238,{"date":548,"open":496,"high":363,"low":469,"close":549,"change":550,"percent_change":551,"volume":552,"transactions":553,"vwap":554},"2026-08-10",29.7066,-0.0261,-0.09,129810.192788,343,29.7357,{"date":556,"open":557,"high":558,"low":559,"close":560,"change":561,"percent_change":562,"volume":563,"transactions":564,"vwap":565},"2026-08-07",29.725,29.83,29.67,29.7327,0.0699,0.24,120184.1413,311,29.7696,{"date":567,"open":558,"high":568,"low":569,"close":570,"change":571,"percent_change":572,"volume":573,"transactions":574,"vwap":575},"2026-08-06",29.985,29.655,29.6628,-0.1072,-0.36,167898.792618,727,29.8083,{"date":577,"open":578,"high":578,"low":579,"close":580,"change":581,"percent_change":582,"volume":583,"transactions":584,"vwap":585},"2026-08-05",30.19,29.75,29.77,-0.2891,-0.96,131563.488435,413,29.893,{"date":587,"open":588,"high":589,"low":588,"close":590,"change":591,"percent_change":592,"volume":593,"transactions":594,"vwap":568},"2026-08-04",29.71,30.12,30.0591,0.3129,1.05,72350.444655,208,{"date":596,"open":597,"high":363,"low":597,"close":598,"change":599,"percent_change":600,"volume":601,"transactions":602,"vwap":603},"2026-08-03",29.43,29.7462,0.4747,1.62,136572.570626,303,29.7108,{"date":605,"open":313,"high":313,"low":606,"close":607,"change":608,"percent_change":443,"volume":609,"transactions":610,"vwap":611},"2026-07-31",29.11,29.2715,-0.0738,59970.6548,283,29.2339,{"date":613,"open":434,"high":434,"low":614,"close":615,"change":385,"percent_change":386,"volume":616,"transactions":617,"vwap":618},"2026-07-30",29.1,29.3453,201517.763948,598,29.286,{"date":620,"open":621,"high":622,"low":623,"close":624,"change":625,"percent_change":626,"volume":627,"transactions":628,"vwap":629},"2026-07-29",29.6272,29.7089,29.3201,29.3371,-0.3638,-1.22,138823.482762,443,29.4333,{"date":631,"open":449,"high":632,"low":323,"close":633,"change":634,"percent_change":635,"volume":636,"transactions":637,"vwap":638},"2026-07-28",29.73,29.7009,0.3109,1.06,112816.7465,467,29.6748,{"date":640,"open":641,"high":469,"low":322,"close":642,"change":643,"percent_change":562,"volume":644,"transactions":645,"vwap":646},"2026-07-27",29.41,29.39,0.0698,110117.822694,300,29.3737,{"date":648,"open":649,"high":650,"low":649,"close":651,"change":652,"percent_change":653,"volume":654,"transactions":655,"vwap":656},"2026-07-24",29.23,29.55,29.3202,0.1595,0.55,101588.8295,394,29.4257,{"date":658,"open":659,"high":660,"low":661,"close":662,"change":663,"percent_change":664,"volume":665,"transactions":666,"vwap":667},"2026-07-23",29.27,29.28,29,29.1607,-0.3279,-1.11,105549.322406,353,29.1222,{"date":669,"open":333,"high":670,"low":641,"close":671,"change":672,"percent_change":508,"volume":673,"transactions":674,"vwap":675},"2026-07-22",29.639,29.4886,-0.0883,60745.18,176,29.4687,{"date":677,"open":292,"high":678,"low":659,"close":679,"change":680,"percent_change":89,"volume":681,"transactions":682,"vwap":683},"2026-07-21",29.58,29.5769,0.2993,88850.107134,255,29.4575,{"date":685,"open":323,"high":449,"low":659,"close":686,"change":687,"percent_change":688,"volume":689,"transactions":690,"vwap":691},"2026-07-20",29.2776,-0.1324,-0.45,153138.959542,366,29.3919,{"date":693,"open":694,"high":534,"low":415,"close":641,"change":427,"percent_change":695,"volume":696,"transactions":697,"vwap":698},"2026-07-17",29.435,-0.98,76280.462,355,29.4435,{"date":700,"open":324,"high":701,"low":324,"close":381,"change":702,"percent_change":703,"volume":704,"transactions":705,"vwap":706},"2026-07-16",29.775,0.3994,1.36,104789.4026,386,29.7013,{"date":708,"open":614,"high":302,"low":614,"close":709,"change":710,"percent_change":711,"volume":712,"transactions":713,"vwap":714},"2026-07-15",29.3006,0.2506,0.86,149478.188145,628,29.2771,{"date":716,"open":717,"high":301,"low":718,"close":293,"change":719,"percent_change":386,"volume":720,"transactions":721,"vwap":722},"2026-07-14",29.03,29.02,0.01,125503.665115,432,29.0718,{"date":724,"open":661,"high":725,"low":661,"close":726,"change":727,"percent_change":728,"volume":729,"transactions":730,"vwap":731},"2026-07-13",29.2103,29.04,0.05,0.17,111239.233051,416,29.0703,{"date":733,"open":734,"high":735,"low":734,"close":736,"change":737,"percent_change":738,"volume":739,"transactions":9,"vwap":736},"2026-07-10",28.82,29.040001,28.99,0.229,0.8,229600,{"date":741,"open":742,"high":734,"low":742,"close":743,"change":744,"percent_change":745,"volume":746,"transactions":9,"vwap":743},"2026-07-09",28.5,28.761,0.219,0.77,229500,{"date":748,"open":749,"high":749,"low":750,"close":751,"change":752,"percent_change":753,"volume":754,"transactions":9,"vwap":751},"2026-07-08",28.74,28.4,28.542,-0.198,-0.69,347900,{"date":756,"open":282,"high":718,"low":250,"close":749,"change":757,"percent_change":758,"volume":759,"transactions":9,"vwap":749},"2026-07-07",-0.146,-0.51,144300,{"date":761,"open":762,"high":735,"low":762,"close":763,"change":764,"percent_change":765,"volume":766,"transactions":9,"vwap":763},"2026-07-06",28.83,28.886,0.053,0.18,112100,{"date":768,"open":322,"high":769,"low":770,"close":771,"change":772,"percent_change":773,"volume":774,"transactions":9,"vwap":771},"2026-07-02",29.305,28.66,28.833,-0.317,-1.09,78200,{"date":776,"open":301,"high":777,"low":392,"close":778,"change":779,"percent_change":780,"volume":781,"transactions":9,"vwap":778},"2026-07-01",29.45,29.15,-0.04,-0.14,139300,{"date":783,"open":614,"high":324,"low":784,"close":414,"change":386,"percent_change":785,"volume":786,"transactions":9,"vwap":414},"2026-06-30",29.030001,0.1,102300,{"date":788,"open":324,"high":324,"low":789,"close":790,"change":791,"percent_change":792,"volume":793,"transactions":9,"vwap":790},"2026-06-29",28.96,29.16,-0.029,-0.1,126900,{"date":795,"open":273,"high":796,"low":797,"close":798,"change":799,"percent_change":800,"volume":801,"transactions":9,"vwap":798},"2026-06-26",29.22,28.755,29.189,0.401,1.39,140300,{"date":803,"open":804,"high":805,"low":806,"close":807,"change":516,"percent_change":147,"volume":808,"transactions":9,"vwap":807},"2026-06-25",28.72,29.01,28.67,28.788,979800,{"date":810,"open":811,"high":812,"low":218,"close":813,"change":728,"percent_change":814,"volume":815,"transactions":9,"vwap":813},"2026-06-24",28.49,28.79,28.678,0.6,107700,{"date":817,"open":818,"high":819,"low":820,"close":821,"change":822,"percent_change":823,"volume":824,"transactions":9,"vwap":821},"2026-06-23",28.16,28.54,28.145,28.508,0.203,0.72,122500,{"date":826,"open":827,"high":750,"low":828,"close":220,"change":829,"percent_change":374,"volume":830,"transactions":9,"vwap":220},"2026-06-22",28.27,28.26,0.078,99800,{"date":832,"open":833,"high":834,"low":835,"close":836,"change":837,"percent_change":838,"volume":839,"transactions":9,"vwap":836},"2026-06-18",28.18,28.28,28.031,28.227,0.257,0.92,135600,{"date":841,"open":842,"high":811,"low":843,"close":844,"change":845,"percent_change":846,"volume":847,"transactions":9,"vwap":844},"2026-06-17",28.475,27.87,27.97,-0.4,-1.41,113100,{"date":849,"open":850,"high":850,"low":851,"close":852,"change":853,"percent_change":845,"volume":854,"transactions":9,"vwap":852},"2026-06-16",28.77,28.29,28.37,-0.114,148200,{"date":856,"open":857,"high":614,"low":858,"close":858,"change":859,"percent_change":860,"volume":861,"transactions":9,"vwap":858},"2026-06-15",29.065001,28.484,-0.473,-1.63,228800,{"date":863,"open":864,"high":865,"low":864,"close":866,"change":867,"percent_change":868,"volume":869,"transactions":9,"vwap":866},"2026-06-12",28.55,29.111,28.957,0.373,1.3,91200,{"date":871,"open":851,"high":872,"low":873,"close":874,"change":875,"percent_change":876,"volume":877,"transactions":9,"vwap":874},"2026-06-11",28.61,28.15,28.584,0.443,1.57,105000,{"date":879,"open":880,"high":208,"low":880,"close":881,"change":882,"percent_change":883,"volume":884,"transactions":9,"vwap":881},"2026-06-10",28.07,28.141,0.101,0.36,112600,{"date":886,"open":887,"high":750,"low":888,"close":889,"change":890,"percent_change":891,"volume":892,"transactions":9,"vwap":889},"2026-06-09",28.13,27.71,28.040001,0.072,0.26,163700,{"date":894,"open":895,"high":880,"low":896,"close":897,"change":898,"percent_change":117,"volume":899,"transactions":9,"vwap":897},"2026-06-08",28.01,27.91,27.968,0.312,91500,{"date":901,"open":902,"high":903,"low":904,"close":905,"change":906,"percent_change":907,"volume":908,"transactions":9,"vwap":905},"2026-06-05",27.9,27.925,27.541,27.656,-0.355,-1.27,102900,{"date":910,"open":911,"high":912,"low":911,"close":913,"change":914,"percent_change":915,"volume":916,"transactions":9,"vwap":913},"2026-06-04",27.63,28.02,28.011,0.496,1.8,75600,{"date":918,"open":919,"high":919,"low":920,"close":920,"change":921,"percent_change":922,"volume":923,"transactions":9,"vwap":920},"2026-06-03",27.76,27.515,-0.521,-1.86,111700,{"date":925,"open":926,"high":880,"low":926,"close":927,"change":928,"percent_change":929,"volume":930,"transactions":9,"vwap":927},"2026-06-02",27.72,28.035999,0.334,1.21,107900,{"date":932,"open":933,"high":926,"low":934,"close":935,"change":936,"percent_change":266,"volume":937,"transactions":9,"vwap":935},"2026-06-01",27.713,27.49,27.702,0.042,143700,{"date":939,"open":888,"high":940,"low":911,"close":941,"change":942,"percent_change":943,"volume":944,"transactions":9,"vwap":941},"2026-05-29",27.8,27.66,-0.251,-0.9,114700,{"date":946,"open":947,"high":948,"low":949,"close":948,"change":950,"percent_change":451,"volume":951,"transactions":9,"vwap":948},"2026-05-28",27.81,27.911,27.718,-0.014,119000,{"date":953,"open":954,"high":873,"low":955,"close":903,"change":956,"percent_change":551,"volume":957,"transactions":9,"vwap":903},"2026-05-27",27.93,27.86,-0.025,209500,{"date":959,"open":960,"high":912,"low":961,"close":962,"change":963,"percent_change":964,"volume":965,"transactions":9,"vwap":962},"2026-05-26",27.98,27.79,27.95,0.351,1.27,74200,{"date":967,"open":968,"high":941,"low":969,"close":970,"change":971,"percent_change":972,"volume":973,"transactions":9,"vwap":970},"2026-05-22",27.6,27.46,27.599,0.086,0.31,101200,{"date":975,"open":976,"high":977,"low":978,"close":979,"change":980,"percent_change":147,"volume":981,"transactions":9,"vwap":979},"2026-05-21",27.19,27.55,27.035,27.513,0.103,217800,{"date":983,"open":984,"high":985,"low":986,"close":987,"change":988,"percent_change":396,"volume":989,"transactions":9,"vwap":987},"2026-05-20",26.96,27.427,26.942,27.41,0.495,94400,{"date":991,"open":992,"high":992,"low":993,"close":994,"change":995,"percent_change":72,"volume":996,"transactions":9,"vwap":994},"2026-05-19",27.25,26.87,26.915,-0.294,147900,{"date":998,"open":999,"high":1000,"low":1001,"close":1002,"change":1003,"percent_change":1004,"volume":1005,"transactions":9,"vwap":1002},"2026-05-18",27.01,27.32,27.0049992,27.209,0.264,0.98,129900,{"date":1007,"open":1008,"high":1008,"low":994,"close":1009,"change":1010,"percent_change":1011,"volume":1012,"transactions":9,"vwap":1009},"2026-05-15",27.12,26.945,-0.403,-1.47,133900,{"date":1014,"open":1015,"high":1016,"low":1015,"close":1017,"change":1018,"percent_change":745,"volume":1019,"transactions":9,"vwap":1017},"2026-05-14",27.21,27.505,27.348,0.208,131900,{"date":1021,"open":1000,"high":1000,"low":978,"close":1022,"change":1023,"percent_change":1024,"volume":839,"transactions":9,"vwap":1022},"2026-05-13",27.14,-0.211,-0.77,{"date":1026,"open":911,"high":1027,"low":1028,"close":1029,"change":1030,"percent_change":223,"volume":1031,"transactions":9,"vwap":1029},"2026-05-12",27.84,27.084999,27.351,-0.202,137500,{"date":1033,"open":1034,"high":199,"low":977,"close":1035,"change":1036,"percent_change":478,"volume":1037,"transactions":9,"vwap":1035},"2026-05-11",27.85,27.553,-0.247,154800,{"date":1039,"open":1040,"high":1041,"low":911,"close":940,"change":1042,"percent_change":891,"volume":1043,"transactions":9,"vwap":940},"2026-05-08",27.7,27.877,0.071,116100,{"date":1045,"open":1046,"high":1046,"low":1047,"close":1048,"change":1049,"percent_change":498,"volume":1050,"transactions":9,"vwap":1048},"2026-05-07",27.92,27.69,27.729,-0.276,90900,{"date":1052,"open":954,"high":1053,"low":896,"close":1054,"change":1055,"percent_change":52,"volume":1056,"transactions":9,"vwap":1054},"2026-05-06",28.08,28.0049992,0.137,138900,{"date":1058,"open":968,"high":199,"low":1059,"close":1060,"change":875,"percent_change":600,"volume":1061,"transactions":9,"vwap":1060},"2026-05-05",27.56,27.868,140200,{"date":1063,"open":843,"high":843,"low":1064,"close":1065,"change":1066,"percent_change":1067,"volume":1068,"transactions":9,"vwap":1065},"2026-05-04",27.325,27.425,-0.465,-1.67,114500,{"date":1070,"open":189,"high":1071,"low":1072,"close":1073,"change":266,"percent_change":1074,"volume":1075,"transactions":9,"vwap":1073},"2026-05-01",27.905,27.62,27.89,0.54,107400,{"date":1077,"open":1015,"high":1078,"low":1015,"close":1079,"change":963,"percent_change":1080,"volume":1081,"transactions":9,"vwap":1079},"2026-04-30",27.795,27.74,1.28,185400,{"date":1083,"open":911,"high":1084,"low":1085,"close":1086,"change":1087,"percent_change":1088,"volume":1089,"transactions":9,"vwap":1086},"2026-04-29",27.64,27.26,27.389,-0.282,-1.02,119300,{"date":1091,"open":1092,"high":1093,"low":1094,"close":1095,"change":1096,"percent_change":233,"volume":1097,"transactions":9,"vwap":1095},"2026-04-28",27.68,27.78,27.58,27.671,0.057,102600,{"date":1099,"open":1100,"high":888,"low":977,"close":1101,"change":1102,"percent_change":1074,"volume":1103,"transactions":9,"vwap":1101},"2026-04-27",27.57,27.614,0.147,145100,{"date":1105,"open":1106,"high":1107,"low":1108,"close":1109,"change":1110,"percent_change":1111,"volume":1112,"transactions":9,"vwap":1109},"2026-04-24",27.27,27.5,27.23,27.467,0.113,0.41,78600,{"date":1114,"open":1115,"high":1116,"low":1117,"close":1118,"change":1119,"percent_change":1120,"volume":1121,"transactions":9,"vwap":1118},"2026-04-23",27.3,27.43,27.145,27.354,0.115,0.42,112700,{"date":1123,"open":1124,"high":1000,"low":1125,"close":1126,"change":1127,"percent_change":883,"volume":1128,"transactions":9,"vwap":1126},"2026-04-22",27.28,27.15,27.239,0.099,186100,{"date":1130,"open":1131,"high":968,"low":1132,"close":1022,"change":1133,"percent_change":1134,"volume":1135,"transactions":9,"vwap":1022},"2026-04-21",27.465,27.08,-0.201,-0.74,208900,{"date":1137,"open":1138,"high":1139,"low":1140,"close":1141,"change":1142,"percent_change":1143,"volume":1144,"transactions":9,"vwap":1141},"2026-04-20",27.17,27.42,27.11,27.341,0.121,0.44,381500,{"date":1146,"open":1147,"high":969,"low":1148,"close":1149,"change":1074,"percent_change":1150,"volume":1151,"transactions":9,"vwap":1149},"2026-04-17",26.95,26.905,27.22,2.02,331700,{"date":1153,"open":1154,"high":1155,"low":1156,"close":1157,"change":1158,"percent_change":562,"volume":1159,"transactions":9,"vwap":1157},"2026-04-16",26.71,26.79,26.58,26.68,0.063,100700,{"date":1161,"open":1162,"high":1157,"low":1163,"close":1164,"change":1165,"percent_change":1166,"volume":1167,"transactions":9,"vwap":1164},"2026-04-15",26.6,26.54,26.617,-0.028,-0.11,90100,{"date":1169,"open":1162,"high":1170,"low":1163,"close":1171,"change":1172,"percent_change":1173,"volume":1174,"transactions":9,"vwap":1171},"2026-04-14",26.77,26.645,-0.005,-0.02,142100,{"date":1176,"open":1177,"high":1178,"low":1179,"close":1180,"change":1181,"percent_change":1182,"volume":1183,"transactions":9,"vwap":1180},"2026-04-13",26.4,26.7,26.291,26.65,0.287,1.09,273400,{"date":1185,"open":1186,"high":1186,"low":1187,"close":1188,"change":1189,"percent_change":1190,"volume":1191,"transactions":9,"vwap":1188},"2026-04-10",26.53,26.28,26.363,-0.192,-0.72,69700,{"date":1193,"open":1194,"high":1195,"low":1194,"close":1196,"change":1197,"percent_change":823,"volume":1198,"transactions":9,"vwap":1196},"2026-04-09",26.265,26.618,26.555,0.19,117600,{"date":1200,"open":1187,"high":1201,"low":1202,"close":1203,"change":1204,"percent_change":1205,"volume":1206,"transactions":9,"vwap":1203},"2026-04-08",26.41,26.21,26.365,0.571,2.21,121500,{"date":1208,"open":1209,"high":1210,"low":1209,"close":1211,"change":1212,"percent_change":516,"volume":1213,"transactions":9,"vwap":1211},"2026-04-07",25.6,25.84,25.794,0.028,99700,{"date":1215,"open":1216,"high":1217,"low":1216,"close":1218,"change":1219,"percent_change":1220,"volume":1221,"transactions":9,"vwap":1218},"2026-04-06",25.49,25.785,25.766,0.155,0.61,96700,{"date":1223,"open":1224,"high":1225,"low":1224,"close":1226,"change":1227,"percent_change":159,"volume":1228,"transactions":9,"vwap":1226},"2026-04-02",25.11,25.65,25.611,0.187,125200,{"date":1230,"open":1231,"high":1232,"low":1231,"close":1233,"change":1234,"percent_change":233,"volume":1235,"transactions":9,"vwap":1233},"2026-04-01",25.37,25.645,25.424,0.054,134800,{"date":1237,"open":1238,"high":1239,"low":1240,"close":1231,"change":1143,"percent_change":1241,"volume":1242,"transactions":9,"vwap":1231},"2026-03-31",25.23,25.455,25.09,1.76,66200,{"date":1244,"open":1245,"high":1246,"low":1247,"close":1248,"change":1249,"percent_change":1250,"volume":1251,"transactions":9,"vwap":1248},"2026-03-30",25.18,25.26,24.83,24.93,-0.134,-0.53,103200,{"date":1253,"open":1254,"high":1255,"low":1256,"close":1257,"change":1258,"percent_change":1259,"volume":1260,"transactions":9,"vwap":1257},"2026-03-27",25.17,25.29,24.99,25.063999,-0.266,-1.05,114600,{"date":1262,"open":1245,"high":1263,"low":1245,"close":1264,"change":1265,"percent_change":1266,"volume":877,"transactions":9,"vwap":1264},"2026-03-26",25.56,25.33,-0.03,-0.12,{"date":1268,"open":1269,"high":1269,"low":1270,"close":1271,"change":1127,"percent_change":1272,"volume":1273,"transactions":9,"vwap":1271},"2026-03-25",25.46,25.12,25.36,0.39,90400,{"date":1275,"open":1276,"high":1277,"low":1276,"close":1278,"change":1279,"percent_change":1280,"volume":1281,"transactions":9,"vwap":1278},"2026-03-24",24.82,25.43,25.261,0.331,1.33,176300,{"date":1283,"open":1284,"high":1285,"low":1284,"close":1248,"change":1286,"percent_change":1287,"volume":1288,"transactions":9,"vwap":1248},"2026-03-23",24.58,25.24,0.615,2.53,183100,{"date":1290,"open":1291,"high":1292,"low":1293,"close":1294,"change":906,"percent_change":1295,"volume":1296,"transactions":9,"vwap":1294},"2026-03-20",24.61,24.7,24.18,24.315,-1.44,164200,{"date":1298,"open":1299,"high":1300,"low":1301,"close":1302,"change":1303,"percent_change":470,"volume":1304,"transactions":9,"vwap":1302},"2026-03-19",24.42,24.88,24.31,24.67,0.207,253400,{"date":1306,"open":1307,"high":1307,"low":1308,"close":1309,"change":1310,"percent_change":1311,"volume":1312,"transactions":9,"vwap":1309},"2026-03-18",24.729,24.44,24.463,-0.292,-1.18,125500,{"date":1314,"open":1315,"high":1316,"low":1292,"close":1317,"change":1318,"percent_change":1220,"volume":1319,"transactions":9,"vwap":1317},"2026-03-17",24.87,24.98,24.755,0.151,158500,{"date":1321,"open":1322,"high":1323,"low":1324,"close":1325,"change":1326,"percent_change":745,"volume":1327,"transactions":9,"vwap":1325},"2026-03-16",24.735,24.78,24.57,24.604,0.188,177500,{"date":1329,"open":1330,"high":1291,"low":1331,"close":1332,"change":1333,"percent_change":688,"volume":1334,"transactions":9,"vwap":1332},"2026-03-13",24.59,24.345,24.416,-0.111,154400,{"date":1336,"open":1324,"high":1337,"low":1338,"close":1339,"change":1340,"percent_change":1341,"volume":1342,"transactions":9,"vwap":1339},"2026-03-12",24.665,24.41,24.527,-0.338,-1.36,78000,{"date":1344,"open":1300,"high":1345,"low":1302,"close":1346,"change":1347,"percent_change":1348,"volume":1349,"transactions":9,"vwap":1346},"2026-03-11",24.96,24.865,-0.095,-0.38,187900,{"date":1351,"open":1256,"high":1352,"low":1248,"close":1345,"change":1353,"percent_change":572,"volume":1354,"transactions":9,"vwap":1345},"2026-03-10",25.41,-0.091,104900,{"date":1356,"open":1357,"high":1358,"low":1359,"close":1360,"change":1361,"percent_change":386,"volume":1362,"transactions":9,"vwap":1360},"2026-03-09",24.63,25.105,24.27,25.051001,0.008,108000,{"date":1364,"open":1365,"high":1366,"low":1367,"close":1368,"change":1369,"percent_change":1370,"volume":1371,"transactions":9,"vwap":1368},"2026-03-06",25.08,25.084999,24.84,25.042999,-0.538,-2.1,139200,{"date":1373,"open":1210,"high":1210,"low":1374,"close":1375,"change":1376,"percent_change":1377,"volume":1378,"transactions":9,"vwap":1375},"2026-03-05",25.34,25.581,-0.478,-1.83,146300,{"date":1380,"open":1381,"high":1382,"low":1383,"close":1384,"change":1385,"percent_change":1004,"volume":1386,"transactions":9,"vwap":1384},"2026-03-04",25.92,26.155,25.73,26.059,0.254,125100,{"date":1388,"open":1389,"high":1390,"low":1391,"close":1392,"change":1393,"percent_change":1088,"volume":1394,"transactions":9,"vwap":1392},"2026-03-03",25.53,25.9,25.242,25.805,-0.265,178800,{"date":1396,"open":1397,"high":1398,"low":1399,"close":1400,"change":1401,"percent_change":1402,"volume":1403,"transactions":9,"vwap":1400},"2026-03-02",25.685,26.13,25.57,26.07,0.178,0.69,111000,{"date":1405,"open":1406,"high":1406,"low":1383,"close":1407,"change":1408,"percent_change":1409,"volume":1410,"transactions":9,"vwap":1407},"2026-02-27",26.1,25.892,-0.447,-1.7,118800,{"date":1412,"open":1413,"high":1414,"low":1415,"close":1416,"change":1417,"percent_change":1418,"volume":1419,"transactions":9,"vwap":1416},"2026-02-26",26.19,26.42,26.040001,26.339,0.149,0.57,192400,{"date":1421,"open":1422,"high":1423,"low":1424,"close":1413,"change":1425,"percent_change":52,"volume":1426,"transactions":9,"vwap":1413},"2026-02-25",26.09,26.2,25.83,0.127,139900,{"date":1428,"open":1429,"high":1430,"low":1381,"close":1431,"change":1432,"percent_change":1433,"volume":1434,"transactions":9,"vwap":1431},"2026-02-24",25.94,26.12,26.063,0.242,0.94,147500,{"date":1436,"open":1437,"high":1438,"low":1439,"close":1440,"change":1441,"percent_change":1442,"volume":1443,"transactions":9,"vwap":1440},"2026-02-23",26.38,26.44,25.7,25.821,-0.699,-2.64,252000,{"date":1445,"open":1202,"high":1446,"low":1447,"close":1448,"change":1449,"percent_change":1450,"volume":1451,"transactions":9,"vwap":1448},"2026-02-20",26.57,26.195,26.52,0.131,0.5,99300,{"date":1453,"open":1454,"high":1177,"low":1455,"close":1456,"change":1457,"percent_change":1266,"volume":1458,"transactions":9,"vwap":1456},"2026-02-19",26.32,26.17,26.389,-0.033,226900,{"date":1460,"open":1461,"high":1462,"low":1461,"close":1463,"change":1464,"percent_change":1074,"volume":1056,"transactions":9,"vwap":1463},"2026-02-18",26.33,26.66,26.422,0.141,{"date":1466,"open":1467,"high":1468,"low":1469,"close":1470,"change":1471,"percent_change":1265,"volume":1472,"transactions":9,"vwap":1470},"2026-02-17",26.36,26.48,25.97,26.281,-0.008,304100,{"date":1474,"open":1475,"high":1201,"low":1210,"close":1476,"change":1477,"percent_change":59,"volume":1478,"transactions":9,"vwap":1476},"2026-02-13",26.030001,26.289,0.309,128500,{"date":1480,"open":1163,"high":1462,"low":1481,"close":1482,"change":1483,"percent_change":1484,"volume":1485,"transactions":9,"vwap":1482},"2026-02-12",25.683,25.98,-0.427,-1.62,120200,{"date":1487,"open":1488,"high":1489,"low":1490,"close":1491,"change":1492,"percent_change":728,"volume":1493,"transactions":9,"vwap":1491},"2026-02-11",26.5,26.73,26.24,26.407,0.045,148500,{"date":1495,"open":1496,"high":1163,"low":1497,"close":1498,"change":1499,"percent_change":1500,"volume":1501,"transactions":9,"vwap":1498},"2026-02-10",26.49,26.35,26.362,-0.133,-0.5,239900,{"date":1503,"open":1186,"high":1504,"low":1505,"close":1506,"change":956,"percent_change":551,"volume":1507,"transactions":9,"vwap":1506},"2026-02-09",26.67,26.31,26.495,230200,{"date":1509,"open":1510,"high":1156,"low":1511,"close":1448,"change":1512,"percent_change":1513,"volume":1514,"transactions":9,"vwap":1448},"2026-02-06",26,25.965,0.734,2.85,194000,{"date":1516,"open":1517,"high":1518,"low":1519,"close":1520,"change":1258,"percent_change":1088,"volume":1521,"transactions":9,"vwap":1520},"2026-02-05",25.87,26.059999,25.67,25.786,219300,{"date":1523,"open":1510,"high":1524,"low":1517,"close":1525,"change":1526,"percent_change":1527,"volume":1528,"transactions":9,"vwap":1525},"2026-02-04",26.22,26.052,0.216,0.84,192000,{"date":1530,"open":1531,"high":1532,"low":1533,"close":1534,"change":1535,"percent_change":23,"volume":1536,"transactions":9,"vwap":1534},"2026-02-03",25.59,25.935,25.51,25.836,0.228,746000,{"date":1538,"open":1539,"high":1383,"low":1539,"close":1540,"change":1541,"percent_change":600,"volume":1542,"transactions":9,"vwap":1540},"2026-02-02",25.07,25.608,0.408,206800,{"date":1544,"open":1292,"high":1545,"low":1292,"close":1546,"change":719,"percent_change":1547,"volume":1327,"transactions":9,"vwap":1546},"2026-01-30",25.25,25.2,0.04,{"date":1549,"open":1550,"high":1545,"low":1276,"close":1551,"change":152,"percent_change":1552,"volume":1043,"transactions":9,"vwap":1551},"2026-01-29",25.01,25.19,1.41,{"date":1554,"open":1555,"high":1556,"low":1557,"close":1367,"change":1558,"percent_change":1134,"volume":1559,"transactions":9,"vwap":1367},"2026-01-28",25.13,25.15,24.79,-0.184,143300,{"date":1561,"open":1562,"high":1563,"low":1564,"close":1565,"change":1566,"percent_change":728,"volume":1567,"transactions":9,"vwap":1565},"2026-01-27",24.95,25.065001,24.9,25.024,0.043,140600,{"date":1569,"open":1570,"high":1254,"low":1315,"close":1571,"change":1572,"percent_change":1573,"volume":1574,"transactions":9,"vwap":1571},"2026-01-26",25.1,24.981,-0.049,-0.2,195300,{"date":1576,"open":1577,"high":1577,"low":65,"close":1578,"change":1579,"percent_change":1580,"volume":1581,"transactions":9,"vwap":1578},"2026-01-23",25.54,25.030001,-0.47,-1.84,188600,{"date":1583,"open":1271,"high":1584,"low":1271,"close":1585,"change":1586,"percent_change":527,"volume":1587,"transactions":9,"vwap":1585},"2026-01-22",25.763,25.5,0.13,226700,{"date":1589,"open":1590,"high":1277,"low":1590,"close":1231,"change":1591,"percent_change":1592,"volume":1593,"transactions":9,"vwap":1231},"2026-01-21",24.72,0.81,3.3,142700,{"date":1595,"open":1596,"high":1597,"low":1598,"close":1596,"change":1599,"percent_change":1600,"volume":1601,"transactions":9,"vwap":1596},"2026-01-20",24.56,24.74,24.46,-0.375,-1.5,152200,{"date":1603,"open":1604,"high":1604,"low":1564,"close":1605,"change":1606,"percent_change":212,"volume":1607,"transactions":9,"vwap":1605},"2026-01-16",25.16,24.935,-0.179,99000,{"date":1609,"open":1610,"high":1611,"low":1610,"close":1612,"change":1613,"percent_change":800,"volume":1614,"transactions":9,"vwap":1612},"2026-01-15",24.68,25.14,25.114,0.344,248600,{"date":1616,"open":1617,"high":1618,"low":1617,"close":1619,"change":822,"percent_change":1620,"volume":1621,"transactions":9,"vwap":1619},"2026-01-14",24.51,24.81,24.77,0.83,142200,{"date":1623,"open":1624,"high":1625,"low":1624,"close":1626,"change":1627,"percent_change":1628,"volume":1629,"transactions":9,"vwap":1626},"2026-01-13",24.52,24.709,24.567,0.065,0.27,206200,{"date":1631,"open":1632,"high":1633,"low":1632,"close":1634,"change":1635,"percent_change":727,"volume":1636,"transactions":9,"vwap":1634},"2026-01-12",24.28,24.53,24.502,0.012,148300,{"date":1638,"open":1639,"high":1324,"low":1640,"close":1641,"change":1642,"percent_change":266,"volume":1643,"transactions":9,"vwap":1641},"2026-01-09",24.5,24.19,24.49,0.037,159200,{"date":1645,"open":1646,"high":1647,"low":1646,"close":1648,"change":1649,"percent_change":1650,"volume":1651,"transactions":9,"vwap":1648},"2026-01-08",23.77,24.535,24.453,0.499,2.08,177900,{"date":1653,"open":1654,"high":1654,"low":1655,"close":1656,"change":1657,"percent_change":1658,"volume":1659,"transactions":9,"vwap":1656},"2026-01-07",24.13,23.82,23.954,-0.102,-0.42,177300,{"date":1661,"open":1662,"high":1663,"low":1664,"close":1665,"change":1666,"percent_change":1667,"volume":1668,"transactions":9,"vwap":1665},"2026-01-06",23.71,24.059999,23.63,24.056,0.346,1.46,244400,{"date":1670,"open":1671,"high":1672,"low":1673,"close":1662,"change":972,"percent_change":1674,"volume":1675,"transactions":9,"vwap":1662},"2026-01-05",23.58,23.912,23.56,1.32,142800,{"date":1677,"open":1678,"high":1679,"low":1680,"close":1681,"change":785,"percent_change":1682,"volume":1683,"transactions":9,"vwap":1681},"2026-01-02",23.41,23.465,23.18,23.4,0.43,140900,{"date":1685,"open":1686,"high":1687,"low":1688,"close":1689,"change":1690,"percent_change":478,"volume":1691,"transactions":9,"vwap":1689},"2025-12-31",23.43,23.48,23.29,23.3,-0.21,198600,{"date":1693,"open":1694,"high":1694,"low":1695,"close":1696,"change":551,"percent_change":1348,"volume":1697,"transactions":9,"vwap":1696},"2025-12-30",23.61,23.5,23.51,204800,{"date":1699,"open":1700,"high":1700,"low":1701,"close":1702,"change":1703,"percent_change":1704,"volume":1705,"transactions":9,"vwap":1702},"2025-12-29",23.69,23.54,23.6,-0.079,-0.33,146500,{"date":1707,"open":1708,"high":1708,"low":1671,"close":1709,"change":1710,"percent_change":1711,"volume":1712,"transactions":9,"vwap":1709},"2025-12-26",23.7,23.679,-0.031,-0.13,127600,{"date":1714,"open":1715,"high":1716,"low":1715,"close":1662,"change":386,"percent_change":1586,"volume":1717,"transactions":9,"vwap":1662},"2025-12-24",23.57,23.737,111300,{"date":1719,"open":1720,"high":1720,"low":1721,"close":1722,"change":1723,"percent_change":688,"volume":1724,"transactions":9,"vwap":1722},"2025-12-23",23.75,23.652,23.68,-0.106,205500,{"date":1726,"open":1727,"high":1728,"low":1646,"close":1729,"change":1730,"percent_change":516,"volume":1731,"transactions":9,"vwap":1729},"2025-12-22",23.94,23.988,23.786,0.026,227900,{"date":1733,"open":1734,"high":1734,"low":1735,"close":1736,"change":1737,"percent_change":327,"volume":1738,"transactions":9,"vwap":1736},"2025-12-19",23.9,23.67,23.76,-0.099,219100,{"date":1740,"open":1741,"high":1742,"low":1743,"close":1744,"change":1745,"percent_change":1746,"volume":1747,"transactions":9,"vwap":1744},"2025-12-18",24.0049992,24.07,23.81,23.859,0.079,0.33,342300,{"date":1749,"open":1662,"high":1750,"low":1662,"close":1751,"change":1173,"percent_change":1752,"volume":1753,"transactions":9,"vwap":1751},"2025-12-17",24.045,23.78,-0.08,325300,{"date":1755,"open":1727,"high":1756,"low":1662,"close":1757,"change":1500,"percent_change":1758,"volume":1759,"transactions":9,"vwap":1757},"2025-12-16",23.98,23.8,-2.06,125300,{"date":1761,"open":1299,"high":1308,"low":1762,"close":1763,"change":1764,"percent_change":452,"volume":1765,"transactions":9,"vwap":1763},"2025-12-15",24.23,24.3,-0.041,186000,{"date":1767,"open":1617,"high":1768,"low":1769,"close":1770,"change":1771,"percent_change":1772,"volume":1773,"transactions":9,"vwap":1770},"2025-12-12",24.605,24.307,24.341,-0.209,-0.85,126600,{"date":1775,"open":1776,"high":1324,"low":1763,"close":1777,"change":122,"percent_change":1778,"volume":1779,"transactions":9,"vwap":1777},"2025-12-11",24.32,24.55,1.03,136200,{"date":1781,"open":1782,"high":1783,"low":1757,"close":1763,"change":1784,"percent_change":1785,"volume":1786,"transactions":9,"vwap":1763},"2025-12-10",23.83,24.47,0.53,2.23,185700,{"date":1788,"open":1664,"high":1789,"low":1664,"close":1646,"change":1586,"percent_change":653,"volume":1790,"transactions":9,"vwap":1646},"2025-12-09",23.88,168600,{"date":1792,"open":1793,"high":1794,"low":1694,"close":1795,"change":1173,"percent_change":1752,"volume":1796,"transactions":9,"vwap":1795},"2025-12-08",23.73,23.79,23.64,237300,{"date":1798,"open":1736,"high":1789,"low":1799,"close":1799,"change":1800,"percent_change":1801,"volume":1802,"transactions":9,"vwap":1799},"2025-12-05",23.66,-0.073,-0.31,150600,{"date":1804,"open":1646,"high":1805,"low":1799,"close":1806,"change":551,"percent_change":1348,"volume":1807,"transactions":9,"vwap":1806},"2025-12-04",23.841,23.733,139800,{"date":1809,"open":1695,"high":1782,"low":1695,"close":1810,"change":1811,"percent_change":1812,"volume":1813,"transactions":9,"vwap":1810},"2025-12-03",23.823,0.433,1.85,171300,{"date":1815,"open":1816,"high":1817,"low":1818,"close":1819,"change":1547,"percent_change":728,"volume":1820,"transactions":9,"vwap":1819},"2025-12-02",23.37,23.472,23.27,23.39,183500,{"date":1822,"open":1823,"high":1695,"low":1823,"close":1824,"change":1825,"percent_change":1826,"volume":1827,"transactions":9,"vwap":1824},"2025-12-01",23.09,23.35,0.001,0,110000,{"date":1829,"open":1830,"high":1819,"low":1688,"close":1831,"change":1832,"percent_change":1547,"volume":1833,"transactions":9,"vwap":1831},"2025-11-28",23.32,23.349,0.009,49400,{"date":1835,"open":1823,"high":1696,"low":1823,"close":1836,"change":1586,"percent_change":1837,"volume":1838,"transactions":9,"vwap":1836},"2025-11-26",23.34,0.56,172800,{"date":1840,"open":1841,"high":1842,"low":1841,"close":1843,"change":1844,"percent_change":1513,"volume":1845,"transactions":9,"vwap":1843},"2025-11-25",22.695,23.26,23.21,0.643,213300,{"date":1847,"open":1848,"high":1849,"low":1850,"close":1851,"change":1852,"percent_change":1853,"volume":1854,"transactions":9,"vwap":1851},"2025-11-24",22.33,22.61,22.26,22.567,0.184,0.82,175100,{"date":1856,"open":1857,"high":1858,"low":1857,"close":1859,"change":1860,"percent_change":1861,"volume":1862,"transactions":9,"vwap":1859},"2025-11-21",21.62,22.515,22.383,0.777,3.6,384000,{"date":1864,"open":1865,"high":1848,"low":26,"close":1866,"change":1867,"percent_change":846,"volume":1868,"transactions":9,"vwap":1866},"2025-11-20",22.16,21.606,-0.309,163200,{"date":1870,"open":1871,"high":1872,"low":1873,"close":1874,"change":1875,"percent_change":1876,"volume":1877,"transactions":9,"vwap":1874},"2025-11-19",21.96,22.084999,21.79,21.915,-0.078,-0.35,247200,{"date":1879,"open":1880,"high":1881,"low":1880,"close":1882,"change":1142,"percent_change":653,"volume":1883,"transactions":9,"vwap":1882},"2025-11-18",21.73,22.059999,21.993,292600,{"date":1885,"open":1886,"high":1887,"low":1888,"close":1889,"change":1890,"percent_change":1891,"volume":1892,"transactions":9,"vwap":1889},"2025-11-17",22.37,22.44,21.84,21.872,-0.578,-2.57,168300,{"date":1894,"open":1850,"high":1895,"low":1896,"close":1897,"change":1898,"percent_change":1899,"volume":1900,"transactions":9,"vwap":1897},"2025-11-14",22.47,22.187,22.45,-0.013,-0.06,176600,{"date":1902,"open":1903,"high":1904,"low":1905,"close":1906,"change":1907,"percent_change":1908,"volume":1909,"transactions":9,"vwap":1906},"2025-11-13",22.78,22.86,22.387,22.463,-0.352,-1.54,165400,{"date":1911,"open":1912,"high":1913,"low":1912,"close":1914,"change":1915,"percent_change":1916,"volume":1917,"transactions":9,"vwap":1914},"2025-11-12",22.81,22.99,22.815,0.015,0.07,129300,{"date":1919,"open":1920,"high":1921,"low":1920,"close":1922,"change":266,"percent_change":137,"volume":1923,"transactions":9,"vwap":1922},"2025-11-11",22.67,22.83,22.8,113700,{"date":1925,"open":1926,"high":1927,"low":1928,"close":1929,"change":1930,"percent_change":375,"volume":1931,"transactions":9,"vwap":1929},"2025-11-10",22.62,22.76,22.508,22.65,0.213,197200,{"date":1933,"open":1934,"high":1895,"low":1935,"close":1936,"change":1937,"percent_change":1220,"volume":1593,"transactions":9,"vwap":1936},"2025-11-07",22.24,22.2,22.437,0.135,{"date":1939,"open":1940,"high":1940,"low":1941,"close":1942,"change":1943,"percent_change":846,"volume":1944,"transactions":9,"vwap":1942},"2025-11-06",22.66,22.28,22.302,-0.32,227800,{"date":1946,"open":1947,"high":1948,"low":1949,"close":1950,"change":1951,"percent_change":1952,"volume":1953,"transactions":9,"vwap":1950},"2025-11-05",22.31,22.7,22.29,22.622,0.378,1.7,94800,{"date":1955,"open":1956,"high":1957,"low":1958,"close":1959,"change":1960,"percent_change":1961,"volume":1962,"transactions":9,"vwap":1959},"2025-11-04",22.18,22.355,22.156,22.244,-0.213,-0.95,139400,{"date":1964,"open":1886,"high":1965,"low":1966,"close":1967,"change":1968,"percent_change":1969,"volume":1970,"transactions":9,"vwap":1967},"2025-11-03",22.46,22.155,22.457,0.104,0.47,152400,{"date":1972,"open":1973,"high":1974,"low":1975,"close":1976,"change":1977,"percent_change":266,"volume":1978,"transactions":9,"vwap":1976},"2025-10-31",22.17,22.38,22.11,22.353,0.033,151600,{"date":1980,"open":1981,"high":1982,"low":1947,"close":1983,"change":1984,"percent_change":1985,"volume":1986,"transactions":9,"vwap":1983},"2025-10-30",22.41,22.57,22.32,-0.158,-0.7,163900,{"date":1988,"open":1989,"high":1990,"low":1983,"close":1991,"change":1992,"percent_change":1993,"volume":1994,"transactions":9,"vwap":1991},"2025-10-29",22.73,22.925,22.478,-0.286,-1.26,146900,{"date":1996,"open":1997,"high":1998,"low":1999,"close":2000,"change":2001,"percent_change":758,"volume":2002,"transactions":9,"vwap":2000},"2025-10-28",22.72,22.85,22.64,22.764,-0.116,144400,{"date":2004,"open":2005,"high":2006,"low":1998,"close":2007,"change":2008,"percent_change":1801,"volume":2009,"transactions":9,"vwap":2007},"2025-10-27",23.08,23.1,22.88,-0.07,103000,{"date":2011,"open":2012,"high":1823,"low":2012,"close":2013,"change":2014,"percent_change":2015,"volume":2016,"transactions":9,"vwap":2013},"2025-10-24",22.92,22.95,0.2,0.88,64900,{"date":2018,"open":1849,"high":2019,"low":2020,"close":2021,"change":891,"percent_change":2022,"volume":2023,"transactions":9,"vwap":2021},"2025-10-23",22.82,22.55,22.75,1.16,129600,{"date":2025,"open":2026,"high":1849,"low":2027,"close":2028,"change":112,"percent_change":779,"volume":2029,"transactions":9,"vwap":2028},"2025-10-22",22.53,22.346,22.49,137600,{"date":2031,"open":2032,"high":2033,"low":2034,"close":2035,"change":719,"percent_change":1547,"volume":2036,"transactions":9,"vwap":2035},"2025-10-21",22.4,22.58,22.36,22.5,96000,{"date":2038,"open":1949,"high":2028,"low":1850,"close":2028,"change":435,"percent_change":2039,"volume":2040,"transactions":9,"vwap":2028},"2025-10-20",2.18,75900,{"date":2042,"open":2043,"high":1975,"low":1871,"close":2044,"change":779,"percent_change":2045,"volume":2046,"transactions":9,"vwap":2044},"2025-10-17",21.97,22.01,-0.18,187600,{"date":2048,"open":2049,"high":2028,"low":2050,"close":2051,"change":2052,"percent_change":2053,"volume":2054,"transactions":9,"vwap":2051},"2025-10-16",22.48,21.94,22.049999,-0.449,-2,181300,{"date":2056,"open":2057,"high":1997,"low":2058,"close":2059,"change":1825,"percent_change":1826,"volume":2060,"transactions":9,"vwap":2059},"2025-10-15",22.56,22.34,22.499,162700,{"date":2062,"open":2063,"high":2064,"low":2063,"close":2065,"change":2066,"percent_change":1650,"volume":2067,"transactions":9,"vwap":2065},"2025-10-14",21.77,22.565,22.498,0.458,216200,{"date":2069,"open":1871,"high":2051,"low":1873,"close":2070,"change":2071,"percent_change":1150,"volume":847,"transactions":9,"vwap":2070},"2025-10-13",22.040001,0.437,{"date":2073,"open":2074,"high":2049,"low":26,"close":2075,"change":2076,"percent_change":2077,"volume":2078,"transactions":9,"vwap":2075},"2025-10-10",22.439,21.603,-0.739,-3.31,243400,{"date":2080,"open":1849,"high":1849,"low":2081,"close":2082,"change":2083,"percent_change":2084,"volume":2085,"transactions":9,"vwap":2082},"2025-10-09",22.315,22.342,-0.248,-1.1,104000,{"date":2087,"open":2026,"high":2088,"low":2089,"close":2090,"change":2091,"percent_change":883,"volume":2092,"transactions":9,"vwap":2090},"2025-10-08",22.658,22.52,22.59,0.08,132800,{"date":2094,"open":1903,"high":1912,"low":2049,"close":2095,"change":508,"percent_change":2096,"volume":1037,"transactions":9,"vwap":2095},"2025-10-07",22.51,-1.32,{"date":2098,"open":2099,"high":2100,"low":1912,"close":1912,"change":551,"percent_change":346,"volume":2101,"transactions":9,"vwap":1912},"2025-10-06",23.030001,23.089001,159000,{"date":2103,"open":2104,"high":2105,"low":2104,"close":2106,"change":2107,"percent_change":2108,"volume":2109,"transactions":9,"vwap":2106},"2025-10-03",22.775,23.059999,22.9,0.265,1.17,131500,{"date":2111,"open":1920,"high":1948,"low":2112,"close":2113,"change":2114,"percent_change":2115,"volume":2116,"transactions":9,"vwap":2113},"2025-10-02",22.465,22.635,-0.053,-0.23,280300,{"date":2118,"open":1926,"high":2119,"low":2089,"close":2120,"change":1642,"percent_change":2121,"volume":2122,"transactions":9,"vwap":2120},"2025-10-01",22.755,22.688,0.16,211500,{"date":2124,"open":2125,"high":2126,"low":2127,"close":2128,"change":2129,"percent_change":779,"volume":2130,"transactions":9,"vwap":2128},"2025-09-30",22.6,22.69,22.417,22.651,-0.009,178100,{"date":2132,"open":2133,"high":2133,"low":2090,"close":1940,"change":452,"percent_change":1134,"volume":2134,"transactions":9,"vwap":1940},"2025-09-29",22.97,284600,{"date":2136,"open":2137,"high":2007,"low":2137,"close":1921,"change":765,"percent_change":2138,"volume":2139,"transactions":9,"vwap":1921},"2025-09-26",22.71,0.79,254600,{"date":2141,"open":2142,"high":2021,"low":1982,"close":1929,"change":2143,"percent_change":582,"volume":2144,"transactions":9,"vwap":1929},"2025-09-25",22.74,-0.22,191900,{"date":2146,"open":2147,"high":2006,"low":2019,"close":2148,"change":779,"percent_change":452,"volume":2149,"transactions":9,"vwap":2148},"2025-09-24",22.94,22.87,141600,{"date":2151,"open":2152,"high":1688,"low":2153,"close":2154,"change":2155,"percent_change":2156,"volume":2157,"transactions":9,"vwap":2154},"2025-09-23",22.982,22.89,22.91,0.02,0.09,135900,{"date":2159,"open":2153,"high":2160,"low":1912,"close":2153,"change":1173,"percent_change":551,"volume":2161,"transactions":9,"vwap":2153},"2025-09-22",22.984,158000,{"date":2163,"open":2164,"high":2164,"low":2153,"close":2154,"change":2165,"percent_change":2166,"volume":2167,"transactions":9,"vwap":2154},"2025-09-19",23.28,-0.44,-1.88,173200,{"date":2169,"open":2170,"high":1819,"low":2171,"close":1824,"change":1143,"percent_change":2172,"volume":2173,"transactions":9,"vwap":1824},"2025-09-18",22.98,22.96,1.92,341700,{"date":2175,"open":2147,"high":2176,"low":2019,"close":2154,"change":107,"percent_change":891,"volume":2177,"transactions":9,"vwap":2154},"2025-09-17",23.49,358900,{"date":2179,"open":2180,"high":2180,"low":2021,"close":1998,"change":792,"percent_change":2165,"volume":2181,"transactions":9,"vwap":1998},"2025-09-16",22.93,209900,{"date":2183,"open":2180,"high":2184,"low":2007,"close":2013,"change":244,"percent_change":1220,"volume":2185,"transactions":9,"vwap":2013},"2025-09-15",23.040001,237700,{"date":2187,"open":2188,"high":2184,"low":1912,"close":1912,"change":1943,"percent_change":2189,"volume":2190,"transactions":9,"vwap":1912},"2025-09-12",23.01,-1.38,192200,{"date":2192,"open":1920,"high":2193,"low":1920,"close":2193,"change":2194,"percent_change":2195,"volume":2196,"transactions":9,"vwap":2193},"2025-09-11",23.13,0.45,1.98,135100,{"date":2198,"open":1912,"high":1912,"low":1926,"close":2199,"change":1899,"percent_change":2200,"volume":2201,"transactions":9,"vwap":2199},"2025-09-10",22.68,-0.26,171100,{"date":2203,"open":2147,"high":2133,"low":2204,"close":2142,"change":276,"percent_change":2205,"volume":2206,"transactions":9,"vwap":2142},"2025-09-09",22.702,-1.17,174800,{"date":2208,"open":2209,"high":2209,"low":2210,"close":2188,"change":779,"percent_change":452,"volume":2211,"transactions":9,"vwap":2188},"2025-09-08",23.11,22.79,198100,{"date":2213,"open":2099,"high":2214,"low":2215,"close":2216,"change":2091,"percent_change":152,"volume":2217,"transactions":9,"vwap":2216},"2025-09-05",23.278,22.84,23.049999,122000,{"date":2219,"open":2220,"high":1913,"low":1999,"close":2133,"change":142,"percent_change":1552,"volume":2221,"transactions":9,"vwap":2133},"2025-09-04",22.666,183600,{"date":2223,"open":1929,"high":2021,"low":1982,"close":1929,"change":1899,"percent_change":2200,"volume":2224,"transactions":9,"vwap":1929},"2025-09-03",176000,{"date":2226,"open":1982,"high":2227,"low":2089,"close":2137,"change":2228,"percent_change":306,"volume":2229,"transactions":9,"vwap":2137},"2025-09-02",22.735,-0.19,167100,{"date":2231,"open":2232,"high":2233,"low":2234,"close":2106,"change":2235,"percent_change":2236,"volume":2237,"transactions":9,"vwap":2106},"2025-08-29",22.837,22.905,22.77,0.069,0.3,212200,{"date":2239,"open":2180,"high":2180,"low":2199,"close":2240,"change":2129,"percent_change":779,"volume":2241,"transactions":9,"vwap":2240},"2025-08-28",22.831,156700,{"date":2243,"open":1999,"high":1904,"low":1999,"close":2215,"change":1102,"percent_change":2244,"volume":1559,"transactions":9,"vwap":2215},"2025-08-27",0.65,{"date":2246,"open":1982,"high":1927,"low":2020,"close":2247,"change":2248,"percent_change":2249,"volume":1394,"transactions":9,"vwap":2247},"2025-08-26",22.693,0.143,0.63,{"date":2251,"open":1926,"high":2126,"low":2020,"close":2020,"change":452,"percent_change":2252,"volume":2253,"transactions":9,"vwap":2020},"2025-08-25",-0.75,154100,{"date":2255,"open":2256,"high":1989,"low":2256,"close":1997,"change":102,"percent_change":96,"volume":2257,"transactions":9,"vwap":1997},"2025-08-22",21.82,106700,{"date":2259,"open":2260,"high":2261,"low":2262,"close":2263,"change":1547,"percent_change":765,"volume":2264,"transactions":9,"vwap":2263},"2025-08-21",21.57,21.75,21.5,21.71,202500,{"date":2266,"open":2267,"high":2268,"low":2269,"close":2270,"change":1166,"percent_change":758,"volume":2271,"transactions":9,"vwap":2270},"2025-08-20",21.754,21.8,21.623,21.67,320400,{"date":2273,"open":2261,"high":2274,"low":2275,"close":2276,"change":386,"percent_change":244,"volume":2277,"transactions":9,"vwap":2276},"2025-08-19",22,21.68,21.78,220700,{"date":2279,"open":2280,"high":2281,"low":26,"close":2261,"change":785,"percent_change":2282,"volume":2283,"transactions":9,"vwap":2261},"2025-08-18",21.65,21.825,0.46,179600,{"date":2285,"open":2286,"high":2286,"low":2287,"close":2280,"change":2045,"percent_change":2288,"volume":1410,"transactions":9,"vwap":2280},"2025-08-15",21.85,21.604,-0.82,{"date":2290,"open":2291,"high":2292,"low":2293,"close":2291,"change":2294,"percent_change":907,"volume":2295,"transactions":9,"vwap":2291},"2025-08-14",21.83,21.86,21.61,-0.28,140800,{"date":2297,"open":2280,"high":2298,"low":2280,"close":1975,"change":2299,"percent_change":2300,"volume":2301,"transactions":9,"vwap":1975},"2025-08-13",22.14,0.52,2.41,182400,{"date":2303,"open":2304,"high":1857,"low":2304,"close":2305,"change":2306,"percent_change":2307,"volume":2308,"transactions":9,"vwap":2305},"2025-08-12",21.02,21.59,0.7,3.35,114800,{"date":2310,"open":2311,"high":2311,"low":2312,"close":2313,"change":1915,"percent_change":1916,"volume":2314,"transactions":9,"vwap":2313},"2025-08-11",21.049999,20.763,20.89,129500,{"date":2316,"open":2317,"high":2318,"low":2319,"close":2320,"change":2321,"percent_change":653,"volume":2322,"transactions":9,"vwap":2320},"2025-08-08",20.85,20.96,20.78,20.875,0.114,209100,{"date":2324,"open":2325,"high":2326,"low":2327,"close":2328,"change":1825,"percent_change":1826,"volume":2329,"transactions":9,"vwap":2328},"2025-08-07",20.97,21.059999,20.695,20.761,436300,{"date":2331,"open":2332,"high":2333,"low":2334,"close":2335,"change":1826,"percent_change":1826,"volume":2336,"transactions":9,"vwap":2335},"2025-08-06",20.75,20.83,20.73,20.76,146800,{"date":2338,"open":2339,"high":2335,"low":2340,"close":2335,"change":891,"percent_change":964,"volume":2341,"transactions":9,"vwap":2335},"2025-08-05",20.57,20.38,283300,{"date":2343,"open":2344,"high":2345,"low":2346,"close":2347,"change":2348,"percent_change":1812,"volume":2349,"transactions":9,"vwap":2347},"2025-08-04",20.25,20.52,20.245,20.5,0.372,275200,{"date":2351,"open":2352,"high":2353,"low":2354,"close":2355,"change":2356,"percent_change":2357,"volume":2358,"transactions":9,"vwap":2355},"2025-08-01",20.41,20.43,19.96,20.128,-0.509,-2.47,225000,{"date":2360,"open":2361,"high":2335,"low":2362,"close":2363,"change":2364,"percent_change":2365,"volume":2366,"transactions":9,"vwap":2363},"2025-07-31",20.7,20.54,20.637,-0.261,-1.25,82300,{"date":2368,"open":2369,"high":2370,"low":2319,"close":2371,"change":2372,"percent_change":1580,"volume":2373,"transactions":9,"vwap":2371},"2025-07-30",21.26,21.31,20.898,-0.392,171900,{"date":2375,"open":2376,"high":2305,"low":2377,"close":2378,"change":2379,"percent_change":1088,"volume":1683,"transactions":9,"vwap":2378},"2025-07-29",21.56,21.24,21.29,-0.219,{"date":2381,"open":2382,"high":2376,"low":2383,"close":2384,"change":1977,"percent_change":266,"volume":2385,"transactions":9,"vwap":2384},"2025-07-28",21.48,21.41,21.509,104200,{"date":2387,"open":2388,"high":2388,"low":2370,"close":2389,"change":2390,"percent_change":785,"volume":2391,"transactions":9,"vwap":2389},"2025-07-25",21.49,21.476,0.022,101300,{"date":2393,"open":1888,"high":1888,"low":2394,"close":2395,"change":2396,"percent_change":2397,"volume":2398,"transactions":9,"vwap":2395},"2025-07-24",21.445,21.454,-0.463,-2.11,156200,{"date":2400,"open":2401,"high":2402,"low":2403,"close":2404,"change":2405,"percent_change":1952,"volume":2406,"transactions":9,"vwap":2404},"2025-07-23",21.64,21.92,21.63,21.917,0.367,141900,{"date":2408,"open":2409,"high":2293,"low":2409,"close":2410,"change":2411,"percent_change":2172,"volume":2412,"transactions":9,"vwap":2410},"2025-07-22",21.3,21.55,0.405,153900,{"date":2414,"open":2415,"high":2416,"low":2417,"close":2418,"change":2390,"percent_change":785,"volume":2419,"transactions":9,"vwap":2418},"2025-07-21",21.28,21.34,21.115,21.145,132100,{"date":2421,"open":2382,"high":2382,"low":2422,"close":2423,"change":2424,"percent_change":2425,"volume":2426,"transactions":9,"vwap":2423},"2025-07-18",21.09,21.123,-0.185,-0.87,156400,{"date":2428,"open":2429,"high":2416,"low":2430,"close":2431,"change":2432,"percent_change":2433,"volume":2434,"transactions":9,"vwap":2431},"2025-07-17",21.2,21.15,21.308,0.311,1.48,155100,{"date":2436,"open":2311,"high":2311,"low":2437,"close":2438,"change":727,"percent_change":562,"volume":2439,"transactions":9,"vwap":2438},"2025-07-16",20.65,20.997,165500,{"date":2441,"open":2388,"high":2388,"low":2442,"close":2443,"change":2444,"percent_change":2445,"volume":2446,"transactions":9,"vwap":2443},"2025-07-15",20.92,20.947,-0.543,-2.53,215200,{"date":2448,"open":2383,"high":2388,"low":2449,"close":2388,"change":727,"percent_change":543,"volume":2450,"transactions":9,"vwap":2388},"2025-07-14",21.27,150800,{"date":2452,"open":2453,"high":2454,"low":2383,"close":2455,"change":443,"percent_change":2456,"volume":2457,"transactions":9,"vwap":2455},"2025-07-11",21.51,21.52,21.44,-1.15,184000,{"date":2459,"open":2460,"high":2461,"low":2462,"close":2463,"change":2464,"percent_change":2465,"volume":1349,"transactions":9,"vwap":2463},"2025-07-10",21.45,21.815,21.4,21.69,0.245,1.14,{"date":2467,"open":2460,"high":2468,"low":2469,"close":2394,"change":2470,"percent_change":2121,"volume":1909,"transactions":9,"vwap":2394},"2025-07-09",21.47,21.235,0.035,{"date":2472,"open":2473,"high":2474,"low":2473,"close":2383,"change":562,"percent_change":117,"volume":2475,"transactions":9,"vwap":2383},"2025-07-08",21.19,21.53,319600,{"date":2477,"open":2478,"high":2479,"low":2480,"close":2481,"change":1801,"percent_change":1295,"volume":2482,"transactions":9,"vwap":2481},"2025-07-07",21.32,21.54,21.091,21.17,218500,{"date":2484,"open":2485,"high":2262,"low":2485,"close":2382,"change":266,"percent_change":2306,"volume":2486,"transactions":9,"vwap":2382},"2025-07-03",21.36,92500,{"date":2488,"open":2325,"high":2489,"low":2490,"close":2489,"change":1682,"percent_change":2491,"volume":2492,"transactions":9,"vwap":2489},"2025-07-02",21.33,20.912,2.06,180600,{"date":2494,"open":2495,"high":2481,"low":2495,"close":2496,"change":2299,"percent_change":2497,"volume":2498,"transactions":9,"vwap":2496},"2025-07-01",20.31,20.9,2.55,341600,{"date":2500,"open":2501,"high":2502,"low":2340,"close":2340,"change":551,"percent_change":2165,"volume":2503,"transactions":9,"vwap":2340},"2025-06-30",20.48,20.485,269700,{"date":2505,"open":2506,"high":2507,"low":2495,"close":2506,"change":2508,"percent_change":2509,"volume":2510,"transactions":9,"vwap":2506},"2025-06-27",20.47,20.56,0.12,0.59,271700,{"date":2512,"open":2513,"high":2514,"low":2513,"close":2515,"change":2516,"percent_change":2517,"volume":781,"transactions":9,"vwap":2515},"2025-06-26",20.08,20.375,20.35,0.354,1.77,{"date":2519,"open":2520,"high":2520,"low":2521,"close":2522,"change":1606,"percent_change":478,"volume":2523,"transactions":9,"vwap":2522},"2025-06-25",20.15,19.98,19.996,304400,{"date":2525,"open":2526,"high":2527,"low":2526,"close":2528,"change":2529,"percent_change":2530,"volume":2531,"transactions":9,"vwap":2528},"2025-06-24",20.09,20.3,20.175,0.125,0.62,151700,{"date":2533,"open":2534,"high":2535,"low":2536,"close":2535,"change":2537,"percent_change":2538,"volume":2434,"transactions":9,"vwap":2535},"2025-06-23",19.815,20.049999,19.663,0.22,1.11,{"date":2540,"open":2541,"high":2542,"low":2543,"close":2544,"change":2545,"percent_change":2546,"volume":2547,"transactions":9,"vwap":2544},"2025-06-20",19.987,20,19.78,19.83,-0.048,-0.24,180000,{"date":2549,"open":2550,"high":2551,"low":2550,"close":2552,"change":2553,"percent_change":2156,"volume":2554,"transactions":9,"vwap":2552},"2025-06-18",19.837,20.07,19.878,0.018,282900,{"date":2556,"open":2557,"high":2558,"low":2559,"close":2559,"change":1266,"percent_change":2560,"volume":2561,"transactions":9,"vwap":2559},"2025-06-17",19.9,20.034,19.86,-0.6,246500,{"date":2563,"open":2564,"high":2565,"low":2559,"close":2521,"change":1197,"percent_change":191,"volume":2566,"transactions":9,"vwap":2521},"2025-06-16",19.92,20.059999,172900,{"date":2568,"open":2557,"high":2569,"low":2570,"close":2571,"change":2572,"percent_change":2573,"volume":2574,"transactions":9,"vwap":2571},"2025-06-13",20.01,19.73,19.79,-0.335,-1.66,420000,{"date":2576,"open":2526,"high":2520,"low":2577,"close":2578,"change":2579,"percent_change":2580,"volume":2581,"transactions":9,"vwap":2578},"2025-06-12",19.97,20.125,-0.115,-0.57,254900,{"date":2583,"open":2340,"high":2340,"low":2584,"close":2585,"change":1572,"percent_change":2546,"volume":2586,"transactions":9,"vwap":2585},"2025-06-11",20.16,20.24,264100,{"date":2588,"open":2589,"high":2590,"low":2591,"close":2592,"change":2593,"percent_change":59,"volume":2594,"transactions":9,"vwap":2592},"2025-06-10",20.18,20.355,20.17,20.289,0.239,351300,{"date":2596,"open":2521,"high":2597,"low":2598,"close":2535,"change":2537,"percent_change":2538,"volume":2599,"transactions":9,"vwap":2535},"2025-06-09",20.155,19.94,166500,{"date":2601,"open":2602,"high":2602,"low":2603,"close":2544,"change":543,"percent_change":2108,"volume":2604,"transactions":9,"vwap":2544},"2025-06-06",19.861,19.75,267200,{"date":2606,"open":2607,"high":2608,"low":2609,"close":2607,"change":386,"percent_change":266,"volume":2610,"transactions":9,"vwap":2607},"2025-06-05",19.6,19.67,19.45,134700,{"date":2612,"open":2613,"high":2614,"low":2615,"close":2615,"change":2228,"percent_change":582,"volume":2616,"transactions":9,"vwap":2615},"2025-06-04",19.74,19.81,19.57,247100,{"date":2618,"open":2619,"high":2620,"low":2621,"close":2622,"change":2516,"percent_change":2623,"volume":2624,"transactions":9,"vwap":2622},"2025-06-03",19.41,19.82,19.31,19.76,1.82,232800,{"date":2626,"open":2627,"high":2627,"low":2628,"close":2629,"change":2630,"percent_change":1348,"volume":2631,"transactions":9,"vwap":2629},"2025-06-02",19.495,19.28,19.406,-0.074,155500,{"date":2633,"open":2634,"high":2635,"low":2636,"close":2637,"change":2638,"percent_change":753,"volume":2639,"transactions":9,"vwap":2637},"2025-05-30",19.47,19.605,19.42,19.48,-0.135,246200,{"date":2641,"open":2642,"high":2643,"low":2636,"close":2644,"change":2645,"percent_change":1074,"volume":2646,"transactions":9,"vwap":2644},"2025-05-29",19.61,19.63,19.615,0.105,145700,{"date":2648,"open":2649,"high":2649,"low":2627,"close":2650,"change":2115,"percent_change":2205,"volume":2651,"transactions":9,"vwap":2650},"2025-05-28",19.71,19.51,249200,{"date":2653,"open":2636,"high":2603,"low":2654,"close":2613,"change":1074,"percent_change":2655,"volume":2656,"transactions":9,"vwap":2613},"2025-05-27",19.35,2.81,136700,{"date":2658,"open":2659,"high":2660,"low":2661,"close":2662,"change":1266,"percent_change":2663,"volume":2664,"transactions":9,"vwap":2662},"2025-05-23",19.030001,19.23,18.983,19.2,-0.62,105500,{"date":2666,"open":2667,"high":2636,"low":2668,"close":2667,"change":950,"percent_change":2008,"volume":2669,"transactions":9,"vwap":2667},"2025-05-22",19.32,19.205,218600,{"date":2671,"open":2672,"high":2672,"low":2673,"close":2674,"change":2675,"percent_change":2676,"volume":2677,"transactions":9,"vwap":2674},"2025-05-21",19.72,19.319,19.334,-0.586,-2.94,185900,{"date":2679,"open":2680,"high":2681,"low":2559,"close":2564,"change":112,"percent_change":451,"volume":2682,"transactions":9,"vwap":2564},"2025-05-20",19.89,19.989,194100,{"date":2684,"open":2571,"high":2598,"low":2685,"close":2686,"change":792,"percent_change":1500,"volume":2687,"transactions":9,"vwap":2686},"2025-05-19",19.714,19.93,116400,{"date":2689,"open":2577,"high":2513,"low":2557,"close":2690,"change":107,"percent_change":2236,"volume":2691,"transactions":9,"vwap":2690},"2025-05-16",20.030001,140400,{"date":2693,"open":2559,"high":2542,"low":2694,"close":2577,"change":2508,"percent_change":814,"volume":2695,"transactions":9,"vwap":2577},"2025-05-15",19.77,171400,{"date":2697,"open":2698,"high":2598,"low":2620,"close":2699,"change":452,"percent_change":1772,"volume":2700,"transactions":9,"vwap":2699},"2025-05-14",19.919,19.85,242500,{"date":2702,"open":2703,"high":2704,"low":2598,"close":2705,"change":728,"percent_change":711,"volume":1005,"transactions":9,"vwap":2705},"2025-05-13",19.972,20.094999,20.02,{"date":2707,"open":2571,"high":2708,"low":2709,"close":2699,"change":823,"percent_change":2710,"volume":2711,"transactions":9,"vwap":2699},"2025-05-12",20.065001,19.713,3.76,206900,{"date":2713,"open":2714,"high":2715,"low":2716,"close":2717,"change":107,"percent_change":972,"volume":2718,"transactions":9,"vwap":2717},"2025-05-09",19.11,19.17,19.0049992,19.13,344100,{"date":2720,"open":2721,"high":2722,"low":2723,"close":2724,"change":435,"percent_change":2725,"volume":2726,"transactions":9,"vwap":2724},"2025-05-08",18.81,19.175,18.78,19.07,2.58,205200,{"date":2728,"open":2729,"high":2723,"low":2730,"close":2731,"change":2008,"percent_change":1348,"volume":2732,"transactions":9,"vwap":2731},"2025-05-07",18.752,18.52,18.59,407700,{"date":2734,"open":2735,"high":2736,"low":2737,"close":2738,"change":792,"percent_change":1250,"volume":2639,"transactions":9,"vwap":2738},"2025-05-06",18.62,18.795,18.515,18.66,{"date":2740,"open":2741,"high":2742,"low":2743,"close":2744,"change":780,"percent_change":1134,"volume":2745,"transactions":9,"vwap":2744},"2025-05-05",18.74,18.925,18.71,18.76,157100,{"date":2747,"open":2748,"high":2749,"low":2750,"close":2751,"change":1143,"percent_change":2752,"volume":2753,"transactions":9,"vwap":2751},"2025-05-02",18.63,18.92,18.6,18.9,2.38,367800,{"date":2755,"open":2756,"high":2757,"low":2758,"close":2759,"change":244,"percent_change":2760,"volume":2761,"transactions":9,"vwap":2759},"2025-05-01",18.39,18.586,18.26,18.46,0.76,412800,{"date":2763,"open":2764,"high":2756,"low":2765,"close":2766,"change":2546,"percent_change":2767,"volume":2768,"transactions":9,"vwap":2766},"2025-04-30",18.27,18.040001,18.32,-1.29,479200,{"date":2770,"open":2756,"high":2771,"low":2764,"close":2772,"change":2508,"percent_change":2244,"volume":2773,"transactions":9,"vwap":2772},"2025-04-29",18.585,18.56,444700,{"date":2775,"open":2776,"high":2777,"low":2778,"close":2779,"change":1916,"percent_change":147,"volume":2144,"transactions":9,"vwap":2779},"2025-04-28",18.38,18.475,18.21,18.44,{"date":2781,"open":2758,"high":2776,"low":2782,"close":2783,"change":1265,"percent_change":2784,"volume":2726,"transactions":9,"vwap":2783},"2025-04-25",18.14,18.37,-0.16,{"date":2786,"open":2787,"high":2788,"low":2765,"close":2789,"change":1746,"percent_change":2790,"volume":2791,"transactions":9,"vwap":2789},"2025-04-24",18.049999,18.41,18.4,1.83,215300,{"date":2793,"open":2794,"high":2795,"low":2796,"close":2797,"change":2014,"percent_change":2798,"volume":2799,"transactions":9,"vwap":2797},"2025-04-23",18.31,18.54,18.0049992,18.07,1.12,441800,{"date":180,"open":2801,"high":2802,"low":176,"close":2803,"change":2537,"percent_change":2804,"volume":2805,"transactions":9,"vwap":2803},17.65,17.94,17.87,1.25,487200]