[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-DIVL":3,"homepage-market-summary":27,"stock-historical-DIVL":169},{"ticker":4,"date":5,"profile":6,"dividend":12,"quote":16},"DIVL","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},"Madison Dividend Value ETF","NYSE Arca",null,"ETF",true,{"dividend_yield":13,"annual_dividend":14,"frequency":15,"next_ex_date":9},2.0426,0.49644,"Monthly",{"close":17,"open":17,"high":17,"low":17,"prev_close":18,"change":19,"percent_change":20,"volume":21,"transactions":9,"vwap":9,"high_52w":22,"low_52w":23,"avg_volume_52w":24,"range_52w_percent":25,"record_count":26},24.3906,24.3041,0.0865,0.36,26.5612,25.95,22.121,2322.906214314741,59.3,787,{"status":28,"indices":29,"watchlist":73,"sectors":95,"benchmarks":151},"success",[30,37,44,51,58,65],{"symbol":31,"name":32,"price":33,"change":34,"pct_change":35,"is_up":11,"sparkline":36,"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":38,"name":39,"price":40,"change":41,"pct_change":42,"is_up":11,"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":11,"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":11,"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":11,"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":11,"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":11,"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":11,"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":11},"Technology","XLK",1.01,199.81,{"name":102,"etf":103,"change":104,"price":105,"is_up":11},"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":11},"Consumer Cycl","XLY",1.13,110.04,{"name":117,"etf":118,"change":119,"price":120,"is_up":11},"Consumer Staples","XLP",0.25,80.53,{"name":122,"etf":123,"change":124,"price":125,"is_up":11},"Energy","XLE",0.4,62.95,{"name":127,"etf":128,"change":129,"price":130,"is_up":11},"Industrials","XLI",0.78,169.95,{"name":132,"etf":133,"change":134,"price":135,"is_up":11},"Materials","XLB",0.66,48.86,{"name":137,"etf":138,"change":139,"price":140,"is_up":11},"Real Estate","XLRE",0.32,40.81,{"name":142,"etf":143,"change":144,"price":145,"is_up":11},"Utilities","XLU",0.38,39.83,{"name":147,"etf":148,"change":149,"price":150,"is_up":11},"Comm Services","XLC",0.35,110.32,[152,157,161,165],{"ticker":153,"name":154,"price":155,"change":156,"is_up":11},"SPY","SPDR S&P 500 ETF",769.64,0.74,{"ticker":158,"name":159,"price":160,"change":86,"is_up":11},"QQQ","Invesco QQQ Trust",749.58,{"ticker":162,"name":163,"price":164,"change":49,"is_up":11},"DIA","SPDR Dow Jones ETF",511.1,{"ticker":166,"name":167,"price":168,"change":63,"is_up":11},"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":22,"period_low":173,"average_volume":174,"total_volume":175,"period_return":176,"latest_close":17,"start_date":177,"end_date":5},20.65,2834,1034249.459793,18.11,"2025-04-22",[179,182,189,197,205,213,221,230,240,248,257,266,274,283,290,300,306,314,320,329,337,344,350,360,369,376,384,392,400,406,414,421,428,435,444,451,461,469,475,482,489,498,504,512,519,525,533,539,546,553,561,568,574,582,591,597,605,614,622,629,635,641,646,651,656,661,666,670,676,681,686,690,695,699,704,709,712,717,722,728,735,741,747,755,761,766,771,776,781,785,791,796,801,805,810,814,819,824,828,833,837,842,846,851,855,858,864,869,875,880,885,890,896,902,907,912,918,924,929,933,936,941,946,950,956,962,968,972,976,981,985,990,993,1000,1005,1009,1014,1020,1026,1030,1036,1041,1046,1051,1057,1060,1067,1072,1077,1083,1088,1092,1098,1104,1110,1115,1123,1126,1130,1135,1140,1147,1151,1153,1158,1164,1170,1176,1180,1185,1189,1194,1200,1209,1213,1219,1222,1229,1238,1243,1248,1254,1258,1262,1268,1277,1281,1285,1292,1298,1303,1309,1313,1317,1323,1326,1331,1335,1339,1346,1352,1358,1364,1369,1374,1380,1385,1389,1394,1399,1404,1408,1411,1416,1423,1429,1436,1440,1445,1452,1458,1465,1471,1476,1481,1487,1491,1496,1502,1508,1514,1519,1524,1531,1537,1542,1548,1553,1559,1563,1569,1573,1579,1584,1589,1594,1599,1602,1607,1612,1616,1620,1624,1628,1633,1636,1642,1646,1650,1654,1656,1661,1667,1675,1679,1684,1687,1692,1697,1702,1705,1710,1715,1721,1723,1728,1731,1734,1737,1741,1745,1749,1756,1760,1763,1767,1770,1774,1778,1782,1786,1790,1793,1798,1804,1808,1812,1817,1819,1822,1825,1828,1833,1840,1844,1848,1852,1854,1862,1869,1875,1881,1887,1891,1896,1902,1904,1908,1912,1915,1919,1925,1929,1933,1936,1939,1943,1946,1950,1956,1960,1965,1970,1974,1978,1982,1986,1991,1996,2000,2004,2009,2013,2018,2025,2030,2035,2039,2044,2052,2057,2063,2067,2072,2077,2082,2085,2090,2094,2099,2103,2106,2110,2115,2118],{"date":5,"open":17,"high":17,"low":17,"close":17,"change":19,"percent_change":20,"volume":21,"transactions":180,"vwap":181},18,24.3808,{"date":183,"open":18,"high":18,"low":18,"close":18,"change":184,"percent_change":185,"volume":186,"transactions":187,"vwap":188},"2026-10-01",-0.0298,-0.12,86.468766,27,24.2,{"date":190,"open":191,"high":191,"low":191,"close":191,"change":192,"percent_change":193,"volume":194,"transactions":195,"vwap":196},"2026-09-30",24.3339,-0.1607,-0.66,134.6012,41,24.4597,{"date":198,"open":199,"high":199,"low":199,"close":199,"change":200,"percent_change":201,"volume":202,"transactions":203,"vwap":204},"2026-09-29",24.4946,-0.1168,-0.47,156.6672,38,24.5174,{"date":206,"open":207,"high":207,"low":207,"close":207,"change":208,"percent_change":209,"volume":210,"transactions":211,"vwap":212},"2026-09-28",24.6114,-0.0903,-0.37,124.5612,40,24.649,{"date":214,"open":215,"high":215,"low":215,"close":215,"change":216,"percent_change":217,"volume":218,"transactions":219,"vwap":220},"2026-09-25",24.7017,0.0325,0.13,85.5612,23,24.6746,{"date":222,"open":223,"high":223,"low":224,"close":224,"change":225,"percent_change":226,"volume":227,"transactions":228,"vwap":229},"2026-09-24",24.675,24.6692,-0.0606,-0.25,341.8242,43,24.6859,{"date":231,"open":232,"high":233,"low":234,"close":234,"change":235,"percent_change":236,"volume":237,"transactions":238,"vwap":239},"2026-09-23",24.76,24.775,24.7298,-0.0837,-0.34,2521.6012,34,24.7642,{"date":241,"open":242,"high":242,"low":242,"close":242,"change":243,"percent_change":244,"volume":245,"transactions":246,"vwap":247},"2026-09-22",24.8135,0.0105,0.04,127.5612,36,24.7783,{"date":249,"open":250,"high":250,"low":251,"close":251,"change":252,"percent_change":253,"volume":254,"transactions":255,"vwap":256},"2026-09-21",24.89,24.803,-0.1036,-0.42,1111.5612,35,24.8833,{"date":258,"open":259,"high":260,"low":259,"close":260,"change":261,"percent_change":262,"volume":263,"transactions":264,"vwap":265},"2026-09-18",24.845,24.9066,-0.0214,-0.09,1135.5612,51,24.8993,{"date":267,"open":268,"high":268,"low":268,"close":268,"change":269,"percent_change":270,"volume":271,"transactions":272,"vwap":273},"2026-09-17",24.928,0.048,0.19,104.521152,30,24.8884,{"date":275,"open":276,"high":277,"low":276,"close":277,"change":278,"percent_change":279,"volume":280,"transactions":281,"vwap":282},"2026-09-16",24.79,24.88,-0.3057,-1.21,353.6002,44,24.9275,{"date":284,"open":285,"high":285,"low":285,"close":285,"change":286,"percent_change":270,"volume":287,"transactions":288,"vwap":289},"2026-09-15",25.1857,0.0486,269.461955,42,25.1242,{"date":291,"open":292,"high":293,"low":294,"close":294,"change":295,"percent_change":296,"volume":297,"transactions":298,"vwap":299},"2026-09-14",25.22,25.26,25.1371,-0.0824,-0.33,9625.4819,46,25.2228,{"date":301,"open":302,"high":302,"low":302,"close":302,"change":303,"percent_change":124,"volume":304,"transactions":255,"vwap":305},"2026-09-11",25.2195,0.0995,149.4819,25.2475,{"date":307,"open":308,"high":309,"low":308,"close":309,"change":310,"percent_change":311,"volume":312,"transactions":203,"vwap":313},"2026-09-10",25.1,25.12,-0.08,-0.32,374.4819,25.115,{"date":315,"open":292,"high":292,"low":316,"close":316,"change":310,"percent_change":311,"volume":317,"transactions":318,"vwap":319},"2026-09-09",25.2,321.5209,62,25.2204,{"date":321,"open":322,"high":322,"low":323,"close":323,"change":324,"percent_change":325,"volume":326,"transactions":327,"vwap":328},"2026-09-08",25.38,25.28,-0.2203,-0.86,660.304456,81,25.3367,{"date":330,"open":331,"high":331,"low":331,"close":331,"change":332,"percent_change":333,"volume":334,"transactions":335,"vwap":336},"2026-09-04",25.5003,-0.1241,-0.48,136.59863,56,25.5344,{"date":338,"open":339,"high":339,"low":339,"close":339,"change":340,"percent_change":341,"volume":342,"transactions":246,"vwap":343},"2026-09-03",25.6244,0.0996,0.39,60.4819,25.5651,{"date":345,"open":346,"high":346,"low":346,"close":346,"change":347,"percent_change":104,"volume":348,"transactions":187,"vwap":349},"2026-09-02",25.5248,0.0148,103.4819,25.5219,{"date":351,"open":352,"high":353,"low":354,"close":353,"change":355,"percent_change":356,"volume":357,"transactions":358,"vwap":359},"2026-09-01",25.5,25.51,25.47,-0.0622,-0.24,1136.159605,71,25.5051,{"date":361,"open":362,"high":362,"low":363,"close":363,"change":364,"percent_change":365,"volume":366,"transactions":367,"vwap":368},"2026-08-31",25.62,25.5722,-0.0078,-0.03,413.4819,80,25.6028,{"date":370,"open":371,"high":371,"low":371,"close":371,"change":244,"percent_change":372,"volume":373,"transactions":374,"vwap":375},"2026-08-28",25.58,0.16,676.4819,66,25.5568,{"date":377,"open":378,"high":378,"low":378,"close":378,"change":379,"percent_change":380,"volume":381,"transactions":382,"vwap":383},"2026-08-27",25.54,-0.22,-0.85,582.4819,79,25.5811,{"date":385,"open":386,"high":386,"low":387,"close":387,"change":388,"percent_change":379,"volume":389,"transactions":390,"vwap":391},"2026-08-26",25.81,25.76,-0.0576,934.4819,55,25.787,{"date":393,"open":394,"high":394,"low":394,"close":394,"change":395,"percent_change":396,"volume":397,"transactions":398,"vwap":399},"2026-08-25",25.8176,-0.1324,-0.51,365.4819,69,25.8346,{"date":401,"open":402,"high":22,"low":402,"close":22,"change":403,"percent_change":20,"volume":404,"transactions":211,"vwap":405},"2026-08-24",25.85,0.0931,1268.2809,25.8778,{"date":407,"open":408,"high":408,"low":408,"close":408,"change":409,"percent_change":410,"volume":411,"transactions":412,"vwap":413},"2026-08-21",25.8569,0.1295,0.5,206.4819,31,25.8656,{"date":415,"open":387,"high":387,"low":416,"close":416,"change":417,"percent_change":418,"volume":419,"transactions":264,"vwap":420},"2026-08-20",25.7274,-0.1392,-0.54,50191.4819,25.7602,{"date":422,"open":423,"high":423,"low":423,"close":423,"change":424,"percent_change":425,"volume":426,"transactions":203,"vwap":427},"2026-08-19",25.8666,0.0466,0.18,240.549361,25.9712,{"date":429,"open":430,"high":430,"low":430,"close":430,"change":217,"percent_change":431,"volume":432,"transactions":433,"vwap":434},"2026-08-18",25.82,0.51,310.4819,29,25.8134,{"date":436,"open":437,"high":438,"low":437,"close":439,"change":440,"percent_change":109,"volume":441,"transactions":442,"vwap":443},"2026-08-17",25.68,25.73,25.69,-0.0013,776.4819,45,25.6979,{"date":445,"open":446,"high":446,"low":446,"close":446,"change":447,"percent_change":448,"volume":449,"transactions":433,"vwap":450},"2026-08-14",25.6913,0.0568,0.22,146.442777,25.6624,{"date":452,"open":453,"high":454,"low":455,"close":454,"change":456,"percent_change":457,"volume":458,"transactions":459,"vwap":460},"2026-08-13",25.625,25.6345,25.59,0.024,0.09,3883.4819,47,25.5949,{"date":462,"open":463,"high":464,"low":463,"close":465,"change":466,"percent_change":244,"volume":467,"transactions":238,"vwap":468},"2026-08-12",25.6099,25.645,25.6105,0.0113,1438.4819,25.6375,{"date":470,"open":471,"high":471,"low":471,"close":471,"change":472,"percent_change":448,"volume":473,"transactions":298,"vwap":474},"2026-08-11",25.5992,0.0561,125.4819,25.6357,{"date":476,"open":477,"high":477,"low":477,"close":477,"change":478,"percent_change":479,"volume":480,"transactions":187,"vwap":481},"2026-08-10",25.5431,0.1656,0.65,121.4819,25.4845,{"date":483,"open":484,"high":484,"low":484,"close":484,"change":485,"percent_change":486,"volume":487,"transactions":433,"vwap":488},"2026-08-07",25.3775,0.1159,0.46,132.599831,25.2425,{"date":490,"open":491,"high":491,"low":492,"close":492,"change":493,"percent_change":494,"volume":495,"transactions":496,"vwap":497},"2026-08-06",25.3,25.2616,-0.1354,-0.53,436.4819,48,25.3127,{"date":499,"open":500,"high":500,"low":500,"close":500,"change":501,"percent_change":365,"volume":502,"transactions":496,"vwap":503},"2026-08-05",25.397,-0.0086,146.3955,25.4095,{"date":505,"open":506,"high":506,"low":506,"close":506,"change":507,"percent_change":508,"volume":509,"transactions":510,"vwap":511},"2026-08-04",25.4056,0.2,0.79,244.340275,53,25.2186,{"date":513,"open":514,"high":514,"low":514,"close":514,"change":515,"percent_change":209,"volume":516,"transactions":517,"vwap":518},"2026-08-03",25.2056,-0.0944,247.359114,58,25.1754,{"date":520,"open":521,"high":491,"low":521,"close":491,"change":522,"percent_change":448,"volume":523,"transactions":510,"vwap":524},"2026-07-31",25.17,0.0554,494.4387,25.1693,{"date":526,"open":527,"high":527,"low":527,"close":527,"change":528,"percent_change":529,"volume":530,"transactions":531,"vwap":532},"2026-07-30",25.2446,-0.1143,-0.45,284.556818,49,25.1212,{"date":534,"open":535,"high":535,"low":535,"close":535,"change":536,"percent_change":325,"volume":537,"transactions":459,"vwap":538},"2026-07-29",25.3589,-0.2201,175.4387,25.4998,{"date":540,"open":362,"high":362,"low":541,"close":541,"change":542,"percent_change":543,"volume":544,"transactions":203,"vwap":545},"2026-07-28",25.579,0.2143,0.84,1520.157093,25.6741,{"date":547,"open":548,"high":548,"low":548,"close":548,"change":549,"percent_change":550,"volume":551,"transactions":255,"vwap":552},"2026-07-27",25.3647,-0.0093,-0.04,74.621566,25.4208,{"date":554,"open":555,"high":555,"low":555,"close":555,"change":556,"percent_change":557,"volume":558,"transactions":559,"vwap":560},"2026-07-24",25.374,0.2626,1.05,160.5387,19,25.3609,{"date":562,"open":563,"high":563,"low":563,"close":563,"change":564,"percent_change":565,"volume":566,"transactions":246,"vwap":567},"2026-07-23",25.1114,-0.0186,-0.07,168.4387,25.1254,{"date":569,"open":570,"high":570,"low":570,"close":570,"change":571,"percent_change":572,"volume":573,"transactions":219,"vwap":289},"2026-07-22",25.13,0.2413,0.97,239.4387,{"date":575,"open":576,"high":577,"low":576,"close":577,"change":578,"percent_change":579,"volume":580,"transactions":298,"vwap":581},"2026-07-21",24.87,24.8887,0.0734,0.3,1627.037094,24.8719,{"date":583,"open":584,"high":584,"low":585,"close":585,"change":586,"percent_change":587,"volume":588,"transactions":589,"vwap":590},"2026-07-20",24.91,24.8153,-0.1552,-0.62,1869.4387,102,24.9105,{"date":592,"open":593,"high":593,"low":593,"close":593,"change":594,"percent_change":333,"volume":595,"transactions":318,"vwap":596},"2026-07-17",24.9705,-0.1195,218.7797,25.0638,{"date":598,"open":599,"high":599,"low":599,"close":599,"change":600,"percent_change":601,"volume":602,"transactions":603,"vwap":604},"2026-07-16",25.09,0.31,1.25,927.4387,22,25.089,{"date":606,"open":607,"high":607,"low":608,"close":608,"change":609,"percent_change":610,"volume":611,"transactions":612,"vwap":613},"2026-07-15",24.82,24.78,-0.0366,-0.15,1904.4387,83,24.8085,{"date":615,"open":616,"high":616,"low":616,"close":616,"change":617,"percent_change":618,"volume":619,"transactions":620,"vwap":621},"2026-07-14",24.8166,-0.0455,-0.18,474.4387,93,24.8849,{"date":623,"open":624,"high":624,"low":624,"close":624,"change":625,"percent_change":626,"volume":627,"transactions":398,"vwap":628},"2026-07-13",24.8621,0.0581,0.23,273.4387,24.8533,{"date":630,"open":631,"high":631,"low":631,"close":631,"change":632,"percent_change":633,"volume":634,"transactions":9,"vwap":631},"2026-07-10",24.804,0.158,0.64,200,{"date":636,"open":637,"high":637,"low":637,"close":637,"change":638,"percent_change":639,"volume":640,"transactions":9,"vwap":637},"2026-07-09",24.646,-0.066,-0.27,800,{"date":642,"open":643,"high":643,"low":643,"close":643,"change":644,"percent_change":645,"volume":640,"transactions":9,"vwap":643},"2026-07-08",24.712,-0.252,-1.01,{"date":647,"open":648,"high":649,"low":648,"close":649,"change":650,"percent_change":129,"volume":640,"transactions":9,"vwap":649},"2026-07-07",24.95,24.964,0.193,{"date":652,"open":232,"high":653,"low":232,"close":653,"change":654,"percent_change":244,"volume":655,"transactions":9,"vwap":653},"2026-07-06",24.771,0.011,1600,{"date":657,"open":232,"high":232,"low":232,"close":232,"change":658,"percent_change":659,"volume":660,"transactions":9,"vwap":232},"2026-07-02",0.42,1.73,100,{"date":662,"open":663,"high":663,"low":663,"close":663,"change":664,"percent_change":665,"volume":660,"transactions":9,"vwap":663},"2026-07-01",24.34,0.059,0.24,{"date":667,"open":668,"high":668,"low":668,"close":668,"change":669,"percent_change":244,"volume":660,"transactions":9,"vwap":668},"2026-06-30",24.281,0.009,{"date":671,"open":672,"high":672,"low":673,"close":673,"change":674,"percent_change":675,"volume":655,"transactions":9,"vwap":673},"2026-06-29",24.33,24.272,-0.055,-0.23,{"date":677,"open":678,"high":678,"low":678,"close":678,"change":679,"percent_change":680,"volume":660,"transactions":9,"vwap":678},"2026-06-26",24.327,-0.168,-0.69,{"date":682,"open":683,"high":683,"low":683,"close":683,"change":684,"percent_change":685,"volume":660,"transactions":9,"vwap":683},"2026-06-25",24.495,0.153,0.63,{"date":687,"open":688,"high":688,"low":688,"close":688,"change":689,"percent_change":311,"volume":660,"transactions":9,"vwap":688},"2026-06-24",24.342,-0.079,{"date":691,"open":692,"high":692,"low":692,"close":692,"change":693,"percent_change":694,"volume":660,"transactions":9,"vwap":692},"2026-06-23",24.421,-0.144,-0.59,{"date":696,"open":697,"high":697,"low":697,"close":697,"change":698,"percent_change":633,"volume":660,"transactions":9,"vwap":697},"2026-06-22",24.565,0.157,{"date":700,"open":701,"high":701,"low":701,"close":701,"change":702,"percent_change":703,"volume":660,"transactions":9,"vwap":701},"2026-06-18",24.408,-0.069,-0.28,{"date":705,"open":706,"high":706,"low":706,"close":706,"change":707,"percent_change":708,"volume":660,"transactions":9,"vwap":706},"2026-06-17",24.477,-0.326,-1.31,{"date":710,"open":251,"high":251,"low":251,"close":251,"change":711,"percent_change":109,"volume":660,"transactions":9,"vwap":251},"2026-06-16",-0.002,{"date":713,"open":714,"high":714,"low":714,"close":714,"change":715,"percent_change":716,"volume":660,"transactions":9,"vwap":714},"2026-06-15",24.805,-0.114,-0.46,{"date":718,"open":719,"high":719,"low":719,"close":719,"change":720,"percent_change":721,"volume":660,"transactions":9,"vwap":719},"2026-06-12",24.919,0.205,0.83,{"date":723,"open":724,"high":725,"low":724,"close":725,"change":726,"percent_change":727,"volume":634,"transactions":9,"vwap":725},"2026-06-11",24.71,24.714,0.177,0.72,{"date":729,"open":730,"high":730,"low":731,"close":731,"change":732,"percent_change":733,"volume":734,"transactions":9,"vwap":731},"2026-06-10",24.685,24.537,-0.089,-0.36,2000,{"date":736,"open":737,"high":738,"low":737,"close":738,"change":739,"percent_change":740,"volume":634,"transactions":9,"vwap":738},"2026-06-09",24.575,24.626,0.165,0.67,{"date":742,"open":743,"high":743,"low":744,"close":744,"change":745,"percent_change":746,"volume":640,"transactions":9,"vwap":744},"2026-06-08",24.62,24.461,-0.073,-0.3,{"date":748,"open":749,"high":750,"low":751,"close":751,"change":752,"percent_change":753,"volume":754,"transactions":9,"vwap":751},"2026-06-05",24.6,24.61,24.534,-0.189,-0.76,1500,{"date":756,"open":757,"high":758,"low":757,"close":758,"change":759,"percent_change":486,"volume":760,"transactions":9,"vwap":758},"2026-06-04",24.72,24.723,0.114,600,{"date":762,"open":763,"high":763,"low":763,"close":763,"change":764,"percent_change":765,"volume":660,"transactions":9,"vwap":763},"2026-06-03",24.609,0.1,0.41,{"date":767,"open":768,"high":768,"low":768,"close":768,"change":769,"percent_change":770,"volume":660,"transactions":9,"vwap":768},"2026-06-02",24.509,0.251,1.03,{"date":772,"open":773,"high":773,"low":773,"close":773,"change":774,"percent_change":775,"volume":660,"transactions":9,"vwap":773},"2026-06-01",24.258,-0.221,-0.9,{"date":777,"open":778,"high":778,"low":779,"close":779,"change":356,"percent_change":780,"volume":760,"transactions":9,"vwap":779},"2026-05-29",24.55,24.479,-0.97,{"date":782,"open":783,"high":783,"low":783,"close":783,"change":784,"percent_change":296,"volume":660,"transactions":9,"vwap":783},"2026-05-28",24.719,-0.081,{"date":786,"open":787,"high":787,"low":788,"close":788,"change":789,"percent_change":201,"volume":790,"transactions":9,"vwap":788},"2026-05-27",24.83,24.8,-0.116,500,{"date":792,"open":793,"high":793,"low":793,"close":793,"change":794,"percent_change":795,"volume":660,"transactions":9,"vwap":793},"2026-05-26",24.916,-0.006,-0.02,{"date":797,"open":798,"high":798,"low":798,"close":798,"change":799,"percent_change":800,"volume":660,"transactions":9,"vwap":798},"2026-05-22",24.922,0.146,0.59,{"date":802,"open":803,"high":803,"low":803,"close":803,"change":804,"percent_change":795,"volume":660,"transactions":9,"vwap":803},"2026-05-21",24.776,-0.005,{"date":806,"open":807,"high":807,"low":807,"close":807,"change":808,"percent_change":809,"volume":660,"transactions":9,"vwap":807},"2026-05-20",24.781,-0.123,-0.49,{"date":811,"open":812,"high":812,"low":812,"close":812,"change":813,"percent_change":610,"volume":660,"transactions":9,"vwap":812},"2026-05-19",24.904,-0.037,{"date":815,"open":816,"high":816,"low":816,"close":816,"change":817,"percent_change":818,"volume":660,"transactions":9,"vwap":816},"2026-05-18",24.941,0.169,0.68,{"date":820,"open":821,"high":822,"low":821,"close":822,"change":823,"percent_change":193,"volume":634,"transactions":9,"vwap":822},"2026-05-15",24.75,24.772,-0.165,{"date":825,"open":826,"high":826,"low":826,"close":826,"change":827,"percent_change":626,"volume":660,"transactions":9,"vwap":826},"2026-05-14",24.937,0.056,{"date":829,"open":830,"high":830,"low":830,"close":830,"change":831,"percent_change":832,"volume":660,"transactions":9,"vwap":830},"2026-05-13",24.881,0.066,0.27,{"date":834,"open":835,"high":835,"low":835,"close":835,"change":684,"percent_change":836,"volume":660,"transactions":9,"vwap":835},"2026-05-12",24.815,0.62,{"date":838,"open":839,"high":840,"low":839,"close":840,"change":841,"percent_change":63,"volume":634,"transactions":9,"vwap":840},"2026-05-11",24.5,24.662,0.219,{"date":843,"open":844,"high":844,"low":844,"close":844,"change":845,"percent_change":209,"volume":660,"transactions":9,"vwap":844},"2026-05-08",24.443,-0.092,{"date":847,"open":848,"high":848,"low":848,"close":848,"change":849,"percent_change":850,"volume":660,"transactions":9,"vwap":848},"2026-05-07",24.535,-0.377,-1.51,{"date":852,"open":853,"high":853,"low":853,"close":853,"change":854,"percent_change":486,"volume":660,"transactions":9,"vwap":853},"2026-05-06",24.912,0.113,{"date":856,"open":857,"high":857,"low":857,"close":857,"change":799,"percent_change":800,"volume":660,"transactions":9,"vwap":857},"2026-05-05",24.799,{"date":859,"open":860,"high":860,"low":861,"close":861,"change":862,"percent_change":863,"volume":790,"transactions":9,"vwap":861},"2026-05-04",24.66,24.653,-0.26,-1.04,{"date":865,"open":584,"high":866,"low":584,"close":866,"change":867,"percent_change":775,"volume":868,"transactions":9,"vwap":866},"2026-05-01",24.913,-0.225,3300,{"date":870,"open":871,"high":872,"low":871,"close":872,"change":873,"percent_change":874,"volume":760,"transactions":9,"vwap":872},"2026-04-30",25.045,25.138,0.385,1.56,{"date":876,"open":877,"high":877,"low":877,"close":877,"change":878,"percent_change":879,"volume":660,"transactions":9,"vwap":877},"2026-04-29",24.753,-0.048,-0.19,{"date":881,"open":882,"high":882,"low":882,"close":882,"change":883,"percent_change":884,"volume":660,"transactions":9,"vwap":882},"2026-04-28",24.801,0.007,0.03,{"date":886,"open":250,"high":250,"low":887,"close":887,"change":888,"percent_change":253,"volume":889,"transactions":9,"vwap":887},"2026-04-27",24.794,-0.104,300,{"date":891,"open":892,"high":892,"low":893,"close":893,"change":894,"percent_change":895,"volume":660,"transactions":9,"vwap":893},"2026-04-24",25.07,24.898,-0.178,-0.71,{"date":897,"open":898,"high":899,"low":898,"close":899,"change":900,"percent_change":901,"volume":660,"transactions":9,"vwap":899},"2026-04-23",24.69,25.076,0.522,2.13,{"date":903,"open":904,"high":904,"low":904,"close":904,"change":905,"percent_change":906,"volume":660,"transactions":9,"vwap":904},"2026-04-22",24.554,-0.012,-0.05,{"date":908,"open":909,"high":909,"low":909,"close":909,"change":910,"percent_change":911,"volume":660,"transactions":9,"vwap":909},"2026-04-21",24.566,-0.141,-0.57,{"date":913,"open":232,"high":232,"low":914,"close":914,"change":915,"percent_change":916,"volume":917,"transactions":9,"vwap":914},"2026-04-20",24.707,-0.028,-0.11,400,{"date":919,"open":920,"high":920,"low":921,"close":921,"change":922,"percent_change":923,"volume":790,"transactions":9,"vwap":921},"2026-04-17",24.74,24.735,0.136,0.55,{"date":925,"open":926,"high":927,"low":926,"close":927,"change":928,"percent_change":139,"volume":660,"transactions":9,"vwap":927},"2026-04-16",24.48,24.599,0.079,{"date":930,"open":931,"high":931,"low":931,"close":931,"change":916,"percent_change":529,"volume":932,"transactions":9,"vwap":931},"2026-04-15",24.52,1300,{"date":934,"open":749,"high":935,"low":749,"close":935,"change":732,"percent_change":733,"volume":917,"transactions":9,"vwap":935},"2026-04-14",24.63,{"date":937,"open":749,"high":783,"low":749,"close":783,"change":938,"percent_change":939,"volume":940,"transactions":9,"vwap":783},"2026-04-13",0.052,0.21,20600,{"date":942,"open":943,"high":943,"low":943,"close":943,"change":944,"percent_change":945,"volume":660,"transactions":9,"vwap":943},"2026-04-10",24.667,-0.183,-0.74,{"date":947,"open":948,"high":948,"low":948,"close":948,"change":949,"percent_change":139,"volume":660,"transactions":9,"vwap":948},"2026-04-09",24.85,0.08,{"date":951,"open":952,"high":953,"low":750,"close":953,"change":765,"percent_change":954,"volume":955,"transactions":9,"vwap":953},"2026-04-08",24.64,24.77,1.68,3000,{"date":957,"open":958,"high":958,"low":959,"close":959,"change":960,"percent_change":961,"volume":889,"transactions":9,"vwap":959},"2026-04-07",24.4,24.36,-0.039,-0.16,{"date":963,"open":964,"high":965,"low":964,"close":965,"change":966,"percent_change":967,"volume":917,"transactions":9,"vwap":965},"2026-04-06",24.38,24.399,0.067,0.28,{"date":969,"open":970,"high":970,"low":970,"close":970,"change":971,"percent_change":906,"volume":660,"transactions":9,"vwap":970},"2026-04-02",24.332,-0.013,{"date":973,"open":663,"high":974,"low":663,"close":974,"change":975,"percent_change":311,"volume":917,"transactions":9,"vwap":974},"2026-04-01",24.345,-0.078,{"date":977,"open":978,"high":978,"low":978,"close":978,"change":979,"percent_change":980,"volume":634,"transactions":9,"vwap":978},"2026-03-31",24.423,0.229,0.95,{"date":982,"open":983,"high":983,"low":984,"close":984,"change":456,"percent_change":764,"volume":917,"transactions":9,"vwap":984},"2026-03-30",24.285,24.194,{"date":986,"open":987,"high":988,"low":987,"close":988,"change":989,"percent_change":716,"volume":640,"transactions":9,"vwap":988},"2026-03-27",24.11,24.17,-0.111,{"date":991,"open":668,"high":668,"low":668,"close":668,"change":992,"percent_change":703,"volume":660,"transactions":9,"vwap":668},"2026-03-26",-0.067,{"date":994,"open":995,"high":995,"low":996,"close":996,"change":997,"percent_change":998,"volume":999,"transactions":9,"vwap":996},"2026-03-25",24.39,24.348,0.131,0.54,50100,{"date":1001,"open":1002,"high":1002,"low":1003,"close":1003,"change":1004,"percent_change":35,"volume":889,"transactions":9,"vwap":1003},"2026-03-24",24.35,24.217,0.175,{"date":1006,"open":1007,"high":1007,"low":1007,"close":1007,"change":1008,"percent_change":63,"volume":660,"transactions":9,"vwap":1007},"2026-03-23",24.042,0.215,{"date":1010,"open":1011,"high":1011,"low":1011,"close":1011,"change":1012,"percent_change":1013,"volume":660,"transactions":9,"vwap":1011},"2026-03-20",23.827,-0.197,-0.82,{"date":1015,"open":1016,"high":1017,"low":1016,"close":1017,"change":1018,"percent_change":1019,"volume":889,"transactions":9,"vwap":1017},"2026-03-19",23.93,24.024,0.004,0.02,{"date":1021,"open":663,"high":663,"low":1022,"close":1022,"change":1023,"percent_change":1024,"volume":1025,"transactions":9,"vwap":1022},"2026-03-18",24.02,-0.412,-1.69,1200,{"date":1027,"open":1028,"high":1028,"low":1028,"close":1028,"change":1029,"percent_change":109,"volume":660,"transactions":9,"vwap":1028},"2026-03-17",24.432,-0.003,{"date":1031,"open":1032,"high":1033,"low":1032,"close":1034,"change":799,"percent_change":1035,"volume":917,"transactions":9,"vwap":1034},"2026-03-16",24.43,24.44,24.435,0.6,{"date":1037,"open":672,"high":672,"low":1038,"close":1038,"change":1039,"percent_change":1040,"volume":634,"transactions":9,"vwap":1038},"2026-03-13",24.289,-0.024,-0.1,{"date":1042,"open":995,"high":958,"low":1043,"close":1043,"change":1044,"percent_change":1045,"volume":917,"transactions":9,"vwap":1043},"2026-03-12",24.313,-0.259,-1.05,{"date":1047,"open":931,"high":1048,"low":1049,"close":1048,"change":1050,"percent_change":104,"volume":889,"transactions":9,"vwap":1048},"2026-03-11",24.572,24.51,0.014,{"date":1052,"open":839,"high":1053,"low":839,"close":1054,"change":1055,"percent_change":1056,"volume":889,"transactions":9,"vwap":1054},"2026-03-10",24.67,24.558,-0.052,-0.21,{"date":1058,"open":1059,"high":750,"low":1059,"close":750,"change":664,"percent_change":665,"volume":917,"transactions":9,"vwap":750},"2026-03-09",24.27,{"date":1061,"open":935,"high":935,"low":1062,"close":1063,"change":1064,"percent_change":1065,"volume":1066,"transactions":9,"vwap":1063},"2026-03-06",24.41,24.551,-0.248,-1,900,{"date":1068,"open":62,"high":62,"low":821,"close":857,"change":1069,"percent_change":1070,"volume":1071,"transactions":9,"vwap":857},"2026-03-05",-0.359,-1.43,25300,{"date":1073,"open":1074,"high":316,"low":1074,"close":1075,"change":1076,"percent_change":746,"volume":917,"transactions":9,"vwap":1075},"2026-03-04",25.01,25.158,-0.076,{"date":1078,"open":1079,"high":1080,"low":1079,"close":1080,"change":1081,"percent_change":1082,"volume":634,"transactions":9,"vwap":1080},"2026-03-03",25.02,25.234,-0.368,-1.44,{"date":1084,"open":1085,"high":1086,"low":1085,"close":1086,"change":1087,"percent_change":425,"volume":660,"transactions":9,"vwap":1086},"2026-03-02",25.53,25.602,0.045,{"date":1089,"open":1090,"high":1090,"low":1090,"close":1090,"change":1091,"percent_change":479,"volume":660,"transactions":9,"vwap":1090},"2026-02-27",25.557,0.164,{"date":1093,"open":1094,"high":1095,"low":1094,"close":1096,"change":1097,"percent_change":104,"volume":1025,"transactions":9,"vwap":1096},"2026-02-26",25.33,25.4,25.393,0.016,{"date":1099,"open":1100,"high":1100,"low":1101,"close":1102,"change":1103,"percent_change":418,"volume":932,"transactions":9,"vwap":1102},"2026-02-25",25.49,25.31,25.377,-0.139,{"date":1105,"open":1106,"high":1107,"low":1108,"close":1107,"change":1109,"percent_change":658,"volume":868,"transactions":9,"vwap":1107},"2026-02-24",25.505,25.516,25.464,0.107,{"date":1111,"open":1112,"high":1113,"low":1112,"close":1113,"change":1114,"percent_change":764,"volume":634,"transactions":9,"vwap":1113},"2026-02-23",25.34,25.409,0.026,{"date":1116,"open":1117,"high":1118,"low":1117,"close":1119,"change":1120,"percent_change":1121,"volume":1122,"transactions":9,"vwap":1119},"2026-02-20",25.365,25.39,25.383,0.085,0.34,1400,{"date":1124,"open":491,"high":491,"low":1125,"close":1125,"change":784,"percent_change":311,"volume":889,"transactions":9,"vwap":1125},"2026-02-19",25.298,{"date":1127,"open":1112,"high":1128,"low":1094,"close":1128,"change":1129,"percent_change":156,"volume":790,"transactions":9,"vwap":1128},"2026-02-18",25.379,0.187,{"date":1131,"open":1132,"high":1132,"low":1132,"close":1132,"change":1133,"percent_change":1134,"volume":634,"transactions":9,"vwap":1132},"2026-02-17",25.192,-0.098,-0.39,{"date":1136,"open":1137,"high":1138,"low":1137,"close":1139,"change":764,"percent_change":124,"volume":640,"transactions":9,"vwap":1139},"2026-02-13",25.27,25.318,25.29,{"date":1141,"open":292,"high":1142,"low":521,"close":1143,"change":1144,"percent_change":1145,"volume":1146,"transactions":9,"vwap":1143},"2026-02-12",25.32,25.19,-0.293,-1.15,5000,{"date":1148,"open":1149,"high":1149,"low":1149,"close":1149,"change":1150,"percent_change":35,"volume":660,"transactions":9,"vwap":1149},"2026-02-11",25.483,0.185,{"date":1152,"open":1125,"high":1125,"low":1125,"close":1125,"change":104,"percent_change":665,"volume":660,"transactions":9,"vwap":1125},"2026-02-10",{"date":1154,"open":1143,"high":1155,"low":1143,"close":1155,"change":1156,"percent_change":457,"volume":1157,"transactions":9,"vwap":1155},"2026-02-09",25.238,0.022,100400,{"date":1159,"open":1160,"high":1161,"low":1160,"close":1161,"change":1162,"percent_change":1163,"volume":660,"transactions":9,"vwap":1161},"2026-02-06",25.14,25.216,0.353,1.42,{"date":1165,"open":1166,"high":1166,"low":948,"close":1167,"change":1168,"percent_change":1169,"volume":1025,"transactions":9,"vwap":1167},"2026-02-05",24.98,24.863,-0.187,-0.75,{"date":1171,"open":576,"high":1172,"low":576,"close":1173,"change":1174,"percent_change":42,"volume":1175,"transactions":9,"vwap":1173},"2026-02-04",25.11,25.049999,0.247,3100,{"date":1177,"open":730,"high":251,"low":750,"close":251,"change":665,"percent_change":1178,"volume":1179,"transactions":9,"vwap":251},"2026-02-03",0.98,5100,{"date":1181,"open":1182,"high":1183,"low":1182,"close":1183,"change":1184,"percent_change":800,"volume":754,"transactions":9,"vwap":1183},"2026-02-02",24.46,24.563,0.145,{"date":1186,"open":672,"high":1187,"low":1188,"close":1187,"change":1050,"percent_change":104,"volume":889,"transactions":9,"vwap":1187},"2026-01-30",24.418,24.315,{"date":1190,"open":995,"high":1032,"low":995,"close":1191,"change":1192,"percent_change":1193,"volume":889,"transactions":9,"vwap":1191},"2026-01-29",24.404,0.173,0.71,{"date":1195,"open":1196,"high":1196,"low":1197,"close":1198,"change":654,"percent_change":1199,"volume":171,"transactions":9,"vwap":1198},"2026-01-28",24.28,24.21,24.231,0.05,{"date":1201,"open":1202,"high":1203,"low":1204,"close":1205,"change":1206,"percent_change":1207,"volume":1208,"transactions":9,"vwap":1205},"2026-01-27",24.23,24.25,24.19,24.22,0.07,0.29,4300,{"date":1210,"open":1211,"high":1211,"low":1211,"close":1211,"change":949,"percent_change":1212,"volume":634,"transactions":9,"vwap":1211},"2026-01-26",24.15,0.33,{"date":1214,"open":1215,"high":1215,"low":1216,"close":1217,"change":1040,"percent_change":1218,"volume":640,"transactions":9,"vwap":1217},"2026-01-23",24.09,24.059999,24.07,-0.41,{"date":1220,"open":1202,"high":1202,"low":988,"close":988,"change":1221,"percent_change":149,"volume":640,"transactions":9,"vwap":988},"2026-01-22",0.084,{"date":1223,"open":1224,"high":1225,"low":1224,"close":1226,"change":1227,"percent_change":1228,"volume":1025,"transactions":9,"vwap":1226},"2026-01-21",23.96,24.12,24.086,0.321,1.35,{"date":1230,"open":1231,"high":1232,"low":1233,"close":1234,"change":1235,"percent_change":1236,"volume":1237,"transactions":9,"vwap":1234},"2026-01-20",23.82,23.88,23.71,23.765,-0.275,-1.14,1700,{"date":1239,"open":1240,"high":1241,"low":1242,"close":1242,"change":1039,"percent_change":1040,"volume":655,"transactions":9,"vwap":1242},"2026-01-16",24.049999,24.14,24.040001,{"date":1244,"open":1245,"high":1245,"low":1246,"close":1246,"change":1247,"percent_change":998,"volume":1025,"transactions":9,"vwap":1246},"2026-01-15",24.1,24.063999,0.129,{"date":1249,"open":1250,"high":1251,"low":1250,"close":1251,"change":1252,"percent_change":1253,"volume":660,"transactions":9,"vwap":1251},"2026-01-14",23.83,23.935,0.138,0.58,{"date":1255,"open":1233,"high":1256,"low":1233,"close":1256,"change":1257,"percent_change":448,"volume":660,"transactions":9,"vwap":1256},"2026-01-13",23.797,0.053,{"date":1259,"open":1260,"high":1260,"low":1260,"close":1260,"change":1261,"percent_change":949,"volume":660,"transactions":9,"vwap":1260},"2026-01-12",23.744,0.018,{"date":1263,"open":1264,"high":1265,"low":1264,"close":1265,"change":1266,"percent_change":1267,"volume":1066,"transactions":9,"vwap":1265},"2026-01-09",23.67,23.726,0.133,0.56,{"date":1269,"open":1270,"high":1271,"low":1272,"close":1273,"change":1274,"percent_change":1275,"volume":1276,"transactions":9,"vwap":1273},"2026-01-08",23.61,23.62,23.58,23.593,0.268,1.15,4900,{"date":1278,"open":1279,"high":1279,"low":1279,"close":1279,"change":1280,"percent_change":279,"volume":660,"transactions":9,"vwap":1279},"2026-01-07",23.325,-0.285,{"date":1282,"open":1270,"high":1270,"low":1270,"close":1270,"change":1283,"percent_change":1284,"volume":889,"transactions":9,"vwap":1270},"2026-01-06",0.214,0.91,{"date":1286,"open":1287,"high":1287,"low":1288,"close":1289,"change":1290,"percent_change":1228,"volume":1291,"transactions":9,"vwap":1289},"2026-01-05",23.465,23.39,23.396,0.312,3900,{"date":1293,"open":1294,"high":1295,"low":1294,"close":1295,"change":1192,"percent_change":1296,"volume":1297,"transactions":9,"vwap":1295},"2026-01-02",22.995,23.084,0.76,1100,{"date":1299,"open":1300,"high":1300,"low":1300,"close":1300,"change":1301,"percent_change":1302,"volume":660,"transactions":9,"vwap":1300},"2025-12-31",22.911,-0.145,-0.63,{"date":1304,"open":1305,"high":1306,"low":1305,"close":1306,"change":1307,"percent_change":310,"volume":1308,"transactions":9,"vwap":1306},"2025-12-30",23.01,23.056,-0.019,3400,{"date":1310,"open":1311,"high":1311,"low":1312,"close":1312,"change":262,"percent_change":1134,"volume":1297,"transactions":9,"vwap":1312},"2025-12-29",23.15,23.075001,{"date":1314,"open":1315,"high":1315,"low":1315,"close":1315,"change":1316,"percent_change":703,"volume":634,"transactions":9,"vwap":1315},"2025-12-26",23.165,-0.064,{"date":1318,"open":1319,"high":1320,"low":1319,"close":1320,"change":1321,"percent_change":1322,"volume":1066,"transactions":9,"vwap":1320},"2025-12-24",23.2,23.229,0.112,0.48,{"date":1324,"open":1325,"high":1325,"low":1325,"close":1325,"change":905,"percent_change":906,"volume":660,"transactions":9,"vwap":1325},"2025-12-23",23.117,{"date":1327,"open":1328,"high":1328,"low":1329,"close":1329,"change":1330,"percent_change":740,"volume":1025,"transactions":9,"vwap":1329},"2025-12-22",23.13,23.129,0.155,{"date":1332,"open":1333,"high":1333,"low":1333,"close":1333,"change":1334,"percent_change":365,"volume":660,"transactions":9,"vwap":1333},"2025-12-19",22.974,-0.008,{"date":1336,"open":1311,"high":1337,"low":1338,"close":1338,"change":975,"percent_change":236,"volume":1025,"transactions":9,"vwap":1338},"2025-12-18",23.17,22.982,{"date":1340,"open":1341,"high":1342,"low":1341,"close":1343,"change":1344,"percent_change":1345,"volume":640,"transactions":9,"vwap":1343},"2025-12-17",23.040001,23.072001,23.059999,-0.029,-0.13,{"date":1347,"open":1348,"high":1348,"low":1349,"close":1349,"change":1350,"percent_change":1351,"volume":634,"transactions":9,"vwap":1349},"2025-12-16",23.094999,23.089001,-0.281,-1.2,{"date":1353,"open":1354,"high":1355,"low":1356,"close":1355,"change":949,"percent_change":1121,"volume":1357,"transactions":9,"vwap":1355},"2025-12-15",23.35,23.37,23.31,1800,{"date":1359,"open":1360,"high":1360,"low":1361,"close":1362,"change":1055,"percent_change":379,"volume":1363,"transactions":9,"vwap":1362},"2025-12-12",23.418,23.263,23.29,80100,{"date":1365,"open":1366,"high":1354,"low":1362,"close":1367,"change":1368,"percent_change":129,"volume":1291,"transactions":9,"vwap":1367},"2025-12-11",23.33,23.342,0.181,{"date":1370,"open":1371,"high":1371,"low":1371,"close":1371,"change":1372,"percent_change":1373,"volume":660,"transactions":9,"vwap":1371},"2025-12-10",23.161,0.361,1.58,{"date":1375,"open":1376,"high":1376,"low":1377,"close":1377,"change":784,"percent_change":1378,"volume":1379,"transactions":9,"vwap":1377},"2025-12-09",22.99,22.8,-0.35,25500,{"date":1381,"open":1305,"high":1305,"low":1382,"close":1382,"change":1383,"percent_change":645,"volume":1384,"transactions":9,"vwap":1382},"2025-12-08",22.881,-0.234,2200,{"date":1386,"open":1319,"high":1319,"low":1387,"close":1387,"change":1388,"percent_change":262,"volume":889,"transactions":9,"vwap":1387},"2025-12-05",23.115,-0.021,{"date":1390,"open":1391,"high":1392,"low":1391,"close":1392,"change":1393,"percent_change":610,"volume":634,"transactions":9,"vwap":1392},"2025-12-04",23.09,23.136,-0.035,{"date":1395,"open":1342,"high":1396,"low":1342,"close":1396,"change":1397,"percent_change":1398,"volume":889,"transactions":9,"vwap":1396},"2025-12-03",23.171,0.279,1.22,{"date":1400,"open":1401,"high":1402,"low":1401,"close":1402,"change":1403,"percent_change":795,"volume":1066,"transactions":9,"vwap":1402},"2025-12-02",22.79,22.892,-0.004,{"date":1405,"open":1406,"high":1406,"low":1406,"close":1406,"change":1407,"percent_change":201,"volume":660,"transactions":9,"vwap":1406},"2025-12-01",22.896,-0.107,{"date":1409,"open":1410,"high":1410,"low":1410,"close":1410,"change":1247,"percent_change":1267,"volume":660,"transactions":9,"vwap":1410},"2025-11-28",23.0030003,{"date":1412,"open":1413,"high":1414,"low":1413,"close":1414,"change":1415,"percent_change":431,"volume":660,"transactions":9,"vwap":1414},"2025-11-26",22.87,22.874,0.115,{"date":1417,"open":1418,"high":1419,"low":1420,"close":1419,"change":1421,"percent_change":601,"volume":1422,"transactions":9,"vwap":1419},"2025-11-25",22.723,22.759,22.7,0.281,2900,{"date":1424,"open":1425,"high":1425,"low":1426,"close":1426,"change":1427,"percent_change":1428,"volume":634,"transactions":9,"vwap":1426},"2025-11-24",22.54,22.478,0.027,0.12,{"date":1430,"open":1431,"high":1432,"low":1431,"close":1433,"change":1212,"percent_change":1434,"volume":1435,"transactions":9,"vwap":1433},"2025-11-21",22.27,22.46,22.451,1.49,14100,{"date":1437,"open":23,"high":23,"low":23,"close":23,"change":1438,"percent_change":1439,"volume":660,"transactions":9,"vwap":23},"2025-11-20",-0.311,-1.39,{"date":1441,"open":1442,"high":1442,"low":1443,"close":1444,"change":1050,"percent_change":104,"volume":889,"transactions":9,"vwap":1444},"2025-11-19",22.463,22.428,22.432,{"date":1446,"open":1447,"high":1448,"low":1449,"close":1449,"change":1450,"percent_change":185,"volume":1451,"transactions":9,"vwap":1449},"2025-11-18",22.49,22.52,22.418,-0.026,5300,{"date":1453,"open":1454,"high":1455,"low":1456,"close":1456,"change":1457,"percent_change":69,"volume":734,"transactions":9,"vwap":1456},"2025-11-17",22.679,22.713,22.444,-0.245,{"date":1459,"open":1460,"high":1461,"low":1462,"close":1463,"change":702,"percent_change":746,"volume":1464,"transactions":9,"vwap":1463},"2025-11-14",22.6,22.71,22.598,22.689,11600,{"date":1466,"open":219,"high":219,"low":1467,"close":1467,"change":1468,"percent_change":1469,"volume":1470,"transactions":9,"vwap":1467},"2025-11-13",22.758,-0.246,-1.07,8700,{"date":1472,"open":1473,"high":1473,"low":1474,"close":1474,"change":1475,"percent_change":1322,"volume":171,"transactions":9,"vwap":1474},"2025-11-12",23.041,23.0039997,0.111,{"date":1477,"open":1382,"high":1478,"low":1382,"close":1478,"change":939,"percent_change":1479,"volume":1480,"transactions":9,"vwap":1478},"2025-11-11",22.893,0.93,7300,{"date":1482,"open":1448,"high":1483,"low":1484,"close":1483,"change":1485,"percent_change":1486,"volume":1297,"transactions":9,"vwap":1483},"2025-11-10",22.683,22.481,0.196,0.87,{"date":1488,"open":1489,"high":1489,"low":1489,"close":1489,"change":1490,"percent_change":139,"volume":660,"transactions":9,"vwap":1489},"2025-11-07",22.487,0.072,{"date":1492,"open":1493,"high":1493,"low":1494,"close":1495,"change":1018,"percent_change":1019,"volume":734,"transactions":9,"vwap":1495},"2025-11-06",22.45,22.35,22.415,{"date":1497,"open":1498,"high":1499,"low":1498,"close":1500,"change":1490,"percent_change":139,"volume":1501,"transactions":9,"vwap":1500},"2025-11-05",22.406,22.43,22.411,4500,{"date":1503,"open":1504,"high":1504,"low":1505,"close":1505,"change":1506,"percent_change":1507,"volume":634,"transactions":9,"vwap":1505},"2025-11-04",22.34,22.339,-0.044,-0.2,{"date":1509,"open":1510,"high":1511,"low":1510,"close":1512,"change":1513,"percent_change":945,"volume":917,"transactions":9,"vwap":1512},"2025-11-03",22.29,22.4,22.383,-0.166,{"date":1515,"open":1516,"high":1516,"low":1516,"close":1516,"change":1517,"percent_change":1518,"volume":917,"transactions":9,"vwap":1516},"2025-10-31",22.549,0.031,0.14,{"date":1520,"open":1521,"high":1521,"low":1522,"close":1522,"change":1523,"percent_change":372,"volume":889,"transactions":9,"vwap":1522},"2025-10-30",22.67,22.518,0.035,{"date":1525,"open":1526,"high":1527,"low":1528,"close":1529,"change":1144,"percent_change":1530,"volume":1122,"transactions":9,"vwap":1529},"2025-10-29",22.65,22.66,22.47,22.483,-1.29,{"date":1532,"open":1533,"high":1533,"low":1534,"close":1534,"change":1535,"percent_change":1536,"volume":889,"transactions":9,"vwap":1534},"2025-10-28",22.89,22.776,-0.186,-0.81,{"date":1538,"open":1539,"high":1540,"low":1539,"close":1541,"change":1490,"percent_change":600,"volume":634,"transactions":9,"vwap":1541},"2025-10-27",22.93,22.98,22.962,{"date":1543,"open":1544,"high":1544,"low":1545,"close":1533,"change":1546,"percent_change":1547,"volume":760,"transactions":9,"vwap":1533},"2025-10-24",22.92,22.88,0.001,0,{"date":1549,"open":1550,"high":1550,"low":1551,"close":1551,"change":1428,"percent_change":1552,"volume":634,"transactions":9,"vwap":1551},"2025-10-23",22.91,22.889,0.53,{"date":1554,"open":1555,"high":1555,"low":1556,"close":1556,"change":1557,"percent_change":1558,"volume":1501,"transactions":9,"vwap":1556},"2025-10-22",22.82,22.769,-0.129,-0.56,{"date":1560,"open":1540,"high":1540,"low":1561,"close":1561,"change":1133,"percent_change":1562,"volume":889,"transactions":9,"vwap":1561},"2025-10-21",22.898,-0.43,{"date":1564,"open":1565,"high":1566,"low":1565,"close":1566,"change":1567,"percent_change":1568,"volume":917,"transactions":9,"vwap":1566},"2025-10-20",22.95,22.996,0.176,0.77,{"date":1570,"open":1571,"high":1555,"low":1571,"close":1555,"change":1120,"percent_change":1572,"volume":790,"transactions":9,"vwap":1555},"2025-10-17",22.77,0.37,{"date":1574,"open":1565,"high":1565,"low":1575,"close":1576,"change":1577,"percent_change":193,"volume":1578,"transactions":9,"vwap":1576},"2025-10-16",22.72,22.735,-0.152,9300,{"date":1580,"open":1581,"high":1581,"low":1571,"close":1582,"change":1583,"percent_change":765,"volume":790,"transactions":9,"vwap":1582},"2025-10-15",23.049999,22.887,0.093,{"date":1585,"open":1586,"high":1586,"low":1587,"close":1587,"change":1588,"percent_change":134,"volume":634,"transactions":9,"vwap":1587},"2025-10-14",22.85,22.794,0.15,{"date":1590,"open":1591,"high":1591,"low":1591,"close":1591,"change":1592,"percent_change":1593,"volume":660,"transactions":9,"vwap":1591},"2025-10-13",22.644,0.183,0.81,{"date":1595,"open":1596,"high":1596,"low":1597,"close":1597,"change":1218,"percent_change":1598,"volume":660,"transactions":9,"vwap":1597},"2025-10-10",22.589,22.461,-1.79,{"date":1600,"open":1601,"high":1601,"low":1601,"close":1601,"change":1383,"percent_change":645,"volume":660,"transactions":9,"vwap":1601},"2025-10-09",22.871,{"date":1603,"open":1604,"high":1604,"low":1604,"close":1604,"change":1605,"percent_change":1606,"volume":660,"transactions":9,"vwap":1604},"2025-10-08",23.105,-0.014,-0.06,{"date":1608,"open":1609,"high":1609,"low":1610,"close":1610,"change":789,"percent_change":1611,"volume":660,"transactions":9,"vwap":1610},"2025-10-07",23.12,23.119,-0.5,{"date":1613,"open":1614,"high":1615,"low":1614,"close":1615,"change":1156,"percent_change":457,"volume":1384,"transactions":9,"vwap":1615},"2025-10-06",23.18,23.235,{"date":1617,"open":1618,"high":1618,"low":1618,"close":1618,"change":1619,"percent_change":832,"volume":660,"transactions":9,"vwap":1618},"2025-10-03",23.213,0.062,{"date":1621,"open":1622,"high":1622,"low":1622,"close":1622,"change":1623,"percent_change":1056,"volume":660,"transactions":9,"vwap":1622},"2025-10-02",23.151,-0.049,{"date":1625,"open":1311,"high":1319,"low":1626,"close":1319,"change":565,"percent_change":746,"volume":1627,"transactions":9,"vwap":1319},"2025-10-01",23.131,11700,{"date":1629,"open":1319,"high":1630,"low":1319,"close":1630,"change":1631,"percent_change":244,"volume":1632,"transactions":9,"vwap":1630},"2025-09-30",23.27,0.01,1900,{"date":1634,"open":1635,"high":1635,"low":1635,"close":1635,"change":456,"percent_change":764,"volume":634,"transactions":9,"vwap":1635},"2025-09-29",23.26,{"date":1637,"open":1638,"high":1638,"low":1639,"close":1639,"change":1640,"percent_change":1641,"volume":1384,"transactions":9,"vwap":1639},"2025-09-26",23.25,23.236,0.162,0.7,{"date":1643,"open":1644,"high":1644,"low":1644,"close":1644,"change":1645,"percent_change":185,"volume":660,"transactions":9,"vwap":1644},"2025-09-25",23.073999,-0.027,{"date":1647,"open":1391,"high":1648,"low":1391,"close":1648,"change":1649,"percent_change":884,"volume":1066,"transactions":9,"vwap":1648},"2025-09-24",23.101,0.008,{"date":1651,"open":1652,"high":1652,"low":1652,"close":1652,"change":1653,"percent_change":1518,"volume":660,"transactions":9,"vwap":1652},"2025-09-23",23.093,0.033,{"date":1655,"open":1581,"high":1343,"low":1581,"close":1343,"change":915,"percent_change":185,"volume":1025,"transactions":9,"vwap":1343},"2025-09-22",{"date":1657,"open":1658,"high":1659,"low":1658,"close":1659,"change":1660,"percent_change":310,"volume":660,"transactions":9,"vwap":1659},"2025-09-19",23.021999,23.087999,-0.018,{"date":1662,"open":1663,"high":1663,"low":1664,"close":1665,"change":1666,"percent_change":139,"volume":889,"transactions":9,"vwap":1665},"2025-09-18",23.14,23.1,23.106,0.073,{"date":1668,"open":1343,"high":1669,"low":1670,"close":1671,"change":1672,"percent_change":1673,"volume":1674,"transactions":9,"vwap":1671},"2025-09-17",23.22,22.96,23.033001,0.098,0.43,5500,{"date":1676,"open":1533,"high":1677,"low":1533,"close":1678,"change":1546,"percent_change":1547,"volume":889,"transactions":9,"vwap":1678},"2025-09-16",22.94,22.935,{"date":1680,"open":1539,"high":1565,"low":1539,"close":1681,"change":1682,"percent_change":209,"volume":1683,"transactions":9,"vwap":1681},"2025-09-15",22.934,-0.086,8900,{"date":1685,"open":1686,"high":1686,"low":1686,"close":1686,"change":1407,"percent_change":716,"volume":660,"transactions":9,"vwap":1686},"2025-09-12",23.02,{"date":1688,"open":1689,"high":1328,"low":1689,"close":1690,"change":1691,"percent_change":601,"volume":1464,"transactions":9,"vwap":1690},"2025-09-11",23.030001,23.127,0.286,{"date":1693,"open":1555,"high":1694,"low":1695,"close":1694,"change":1696,"percent_change":104,"volume":889,"transactions":9,"vwap":1694},"2025-09-10",22.841,22.78,0.013,{"date":1698,"open":1699,"high":1700,"low":1699,"close":1701,"change":804,"percent_change":795,"volume":1632,"transactions":9,"vwap":1701},"2025-09-09",22.806,22.829,22.828,{"date":1703,"open":1704,"high":1704,"low":1704,"close":1704,"change":1605,"percent_change":1606,"volume":660,"transactions":9,"vwap":1704},"2025-09-08",22.833,{"date":1706,"open":1401,"high":1707,"low":1401,"close":1707,"change":1708,"percent_change":1709,"volume":1357,"transactions":9,"vwap":1707},"2025-09-05",22.847,-0.147,-0.64,{"date":1711,"open":1670,"high":1712,"low":1670,"close":1712,"change":1713,"percent_change":800,"volume":1714,"transactions":9,"vwap":1712},"2025-09-04",22.994,0.134,25100,{"date":1716,"open":1533,"high":1717,"low":1718,"close":1719,"change":961,"percent_change":1720,"volume":1025,"transactions":9,"vwap":1719},"2025-09-03",22.895,22.84,22.86,-0.7,{"date":1722,"open":1341,"high":1341,"low":1376,"close":1686,"change":1407,"percent_change":716,"volume":917,"transactions":9,"vwap":1686},"2025-09-02",{"date":1724,"open":1725,"high":1726,"low":1727,"close":1690,"change":1649,"percent_change":884,"volume":734,"transactions":9,"vwap":1690},"2025-08-29",23.144,23.19,23.11,{"date":1729,"open":1610,"high":1610,"low":1610,"close":1610,"change":1730,"percent_change":610,"volume":660,"transactions":9,"vwap":1610},"2025-08-28",-0.034,{"date":1732,"open":1733,"high":1733,"low":1733,"close":1733,"change":1388,"percent_change":262,"volume":889,"transactions":9,"vwap":1733},"2025-08-27",23.153,{"date":1735,"open":1664,"high":1736,"low":1664,"close":1736,"change":1427,"percent_change":1428,"volume":634,"transactions":9,"vwap":1736},"2025-08-26",23.174,{"date":1738,"open":1739,"high":1739,"low":1739,"close":1739,"change":1740,"percent_change":333,"volume":660,"transactions":9,"vwap":1739},"2025-08-25",23.147,-0.112,{"date":1742,"open":1743,"high":1743,"low":1743,"close":1743,"change":1744,"percent_change":874,"volume":660,"transactions":9,"vwap":1743},"2025-08-22",23.259,0.358,{"date":1746,"open":1539,"high":1539,"low":1747,"close":1747,"change":1748,"percent_change":226,"volume":760,"transactions":9,"vwap":1747},"2025-08-21",22.901,-0.057,{"date":1750,"open":1751,"high":1305,"low":1751,"close":1752,"change":1753,"percent_change":1754,"volume":1755,"transactions":9,"vwap":1752},"2025-08-20",22.9,22.958,0.17,0.75,12500,{"date":1757,"open":1575,"high":1758,"low":1575,"close":1758,"change":1759,"percent_change":1212,"volume":955,"transactions":9,"vwap":1758},"2025-08-19",22.788,0.075,{"date":1761,"open":1455,"high":1455,"low":1455,"close":1455,"change":1762,"percent_change":565,"volume":660,"transactions":9,"vwap":1455},"2025-08-18",-0.015,{"date":1764,"open":1765,"high":1765,"low":1766,"close":1766,"change":1730,"percent_change":610,"volume":1122,"transactions":9,"vwap":1766},"2025-08-15",22.755,22.728,{"date":1768,"open":1769,"high":1769,"low":1769,"close":1769,"change":745,"percent_change":311,"volume":634,"transactions":9,"vwap":1769},"2025-08-14",22.762,{"date":1771,"open":1772,"high":1772,"low":1772,"close":1772,"change":665,"percent_change":1773,"volume":660,"transactions":9,"vwap":1772},"2025-08-13",22.835,1.06,{"date":1775,"open":1776,"high":1776,"low":1776,"close":1776,"change":1777,"percent_change":1568,"volume":660,"transactions":9,"vwap":1776},"2025-08-12",22.595,0.172,{"date":1779,"open":1780,"high":1499,"low":1780,"close":1781,"change":1055,"percent_change":675,"volume":760,"transactions":9,"vwap":1781},"2025-08-11",22.42,22.423,{"date":1783,"open":1447,"high":1447,"low":1784,"close":1784,"change":1785,"percent_change":818,"volume":917,"transactions":9,"vwap":1784},"2025-08-08",22.475,0.151,{"date":1787,"open":1494,"high":1494,"low":1788,"close":1788,"change":1789,"percent_change":1206,"volume":889,"transactions":9,"vwap":1788},"2025-08-07",22.324,0.015,{"date":1791,"open":1792,"high":1792,"low":1792,"close":1792,"change":310,"percent_change":733,"volume":660,"transactions":9,"vwap":1792},"2025-08-06",22.309,{"date":1794,"open":1795,"high":1796,"low":1797,"close":1796,"change":1653,"percent_change":1588,"volume":790,"transactions":9,"vwap":1796},"2025-08-05",22.37,22.389,22.33,{"date":1799,"open":1800,"high":1801,"low":1800,"close":1801,"change":1802,"percent_change":1803,"volume":1237,"transactions":9,"vwap":1801},"2025-08-04",22.32,22.356,0.236,1.07,{"date":1805,"open":1806,"high":1806,"low":1806,"close":1806,"change":894,"percent_change":1807,"volume":660,"transactions":9,"vwap":1806},"2025-08-01",22.12,-0.8,{"date":1809,"open":1810,"high":1810,"low":1810,"close":1810,"change":1811,"percent_change":775,"volume":660,"transactions":9,"vwap":1810},"2025-07-31",22.298,-0.202,{"date":1813,"open":1521,"high":1521,"low":1814,"close":1814,"change":1815,"percent_change":1816,"volume":655,"transactions":9,"vwap":1814},"2025-07-30",22.5,-0.179,-0.79,{"date":1818,"open":1454,"high":1454,"low":1454,"close":1454,"change":109,"percent_change":550,"volume":660,"transactions":9,"vwap":1454},"2025-07-29",{"date":1820,"open":1463,"high":1463,"low":1463,"close":1463,"change":638,"percent_change":1821,"volume":660,"transactions":9,"vwap":1463},"2025-07-28",-0.29,{"date":1823,"open":1695,"high":1695,"low":1824,"close":1765,"change":1261,"percent_change":949,"volume":1066,"transactions":9,"vwap":1765},"2025-07-25",22.75,{"date":1826,"open":1827,"high":1827,"low":1827,"close":1827,"change":1450,"percent_change":916,"volume":660,"transactions":9,"vwap":1827},"2025-07-24",22.737,{"date":1829,"open":1575,"high":1830,"low":1831,"close":1830,"change":1832,"percent_change":425,"volume":171,"transactions":9,"vwap":1830},"2025-07-23",22.763,22.68,0.042,{"date":1834,"open":1835,"high":1836,"low":1835,"close":1836,"change":1837,"percent_change":1838,"volume":1839,"transactions":9,"vwap":1836},"2025-07-22",22.58,22.721,0.311,1.39,4100,{"date":1841,"open":1842,"high":1842,"low":1843,"close":1843,"change":1039,"percent_change":916,"volume":660,"transactions":9,"vwap":1843},"2025-07-21",22.48,22.41,{"date":1845,"open":1846,"high":1432,"low":1847,"close":1847,"change":1039,"percent_change":916,"volume":932,"transactions":9,"vwap":1847},"2025-07-18",22.44,22.434,{"date":1849,"open":1850,"high":1850,"low":1850,"close":1850,"change":1851,"percent_change":486,"volume":660,"transactions":9,"vwap":1850},"2025-07-17",22.458,0.102,{"date":1853,"open":1801,"high":1801,"low":1801,"close":1801,"change":1475,"percent_change":410,"volume":660,"transactions":9,"vwap":1801},"2025-07-16",{"date":1855,"open":1856,"high":1856,"low":1857,"close":1858,"change":1859,"percent_change":1860,"volume":1861,"transactions":9,"vwap":1858},"2025-07-15",22.287,22.24,22.245,-0.305,-1.35,54200,{"date":1863,"open":1864,"high":1865,"low":1866,"close":1865,"change":664,"percent_change":1867,"volume":1868,"transactions":9,"vwap":1865},"2025-07-14",22.53,22.55,22.473,0.26,700,{"date":1870,"open":1871,"high":1872,"low":1871,"close":1872,"change":1873,"percent_change":209,"volume":1874,"transactions":9,"vwap":1872},"2025-07-11",22.447,22.491,-0.084,2600,{"date":1876,"open":1526,"high":1526,"low":1877,"close":1878,"change":1879,"percent_change":341,"volume":1880,"transactions":9,"vwap":1878},"2025-07-10",22.57,22.575,0.087,56900,{"date":1882,"open":1846,"high":1883,"low":1884,"close":1883,"change":1885,"percent_change":1588,"volume":1886,"transactions":9,"vwap":1883},"2025-07-09",22.488,22.417,0.034,9100,{"date":1888,"open":1889,"high":1889,"low":1889,"close":1889,"change":1890,"percent_change":916,"volume":660,"transactions":9,"vwap":1889},"2025-07-08",22.454,-0.025,{"date":1892,"open":1893,"high":1894,"low":1893,"close":1894,"change":1895,"percent_change":680,"volume":655,"transactions":9,"vwap":1894},"2025-07-07",22.413,22.479,-0.156,{"date":1897,"open":1898,"high":1899,"low":1900,"close":1899,"change":1901,"percent_change":658,"volume":1839,"transactions":9,"vwap":1899},"2025-07-03",22.61,22.635,22.603,0.095,{"date":1903,"open":1425,"high":1425,"low":1425,"close":1425,"change":938,"percent_change":626,"volume":660,"transactions":9,"vwap":1425},"2025-07-02",{"date":1905,"open":1883,"high":1883,"low":1883,"close":1883,"change":1906,"percent_change":1907,"volume":660,"transactions":9,"vwap":1883},"2025-07-01",0.305,1.37,{"date":1909,"open":1910,"high":1910,"low":1910,"close":1910,"change":1911,"percent_change":410,"volume":634,"transactions":9,"vwap":1910},"2025-06-30",22.183,0.11,{"date":1913,"open":1914,"high":1914,"low":1914,"close":1914,"change":1885,"percent_change":1588,"volume":660,"transactions":9,"vwap":1914},"2025-06-27",22.073,{"date":1916,"open":1917,"high":1918,"low":1917,"close":1918,"change":1851,"percent_change":486,"volume":790,"transactions":9,"vwap":1918},"2025-06-26",21.95,22.039,{"date":1920,"open":1921,"high":1922,"low":1923,"close":1922,"change":789,"percent_change":494,"volume":1924,"transactions":9,"vwap":1922},"2025-06-25",21.91,21.937,21.9,8000,{"date":1926,"open":1927,"high":1927,"low":1927,"close":1927,"change":1928,"percent_change":658,"volume":660,"transactions":9,"vwap":1927},"2025-06-24",22.052999,0.092,{"date":1930,"open":1931,"high":1931,"low":1932,"close":1932,"change":1109,"percent_change":49,"volume":889,"transactions":9,"vwap":1932},"2025-06-23",21.97,21.961,{"date":1934,"open":1935,"high":1935,"low":1935,"close":1935,"change":1261,"percent_change":949,"volume":660,"transactions":9,"vwap":1935},"2025-06-20",21.854,{"date":1937,"open":1938,"high":1938,"low":1938,"close":1938,"change":883,"percent_change":884,"volume":660,"transactions":9,"vwap":1938},"2025-06-18",21.836,{"date":1940,"open":1941,"high":1941,"low":1941,"close":1941,"change":1942,"percent_change":753,"volume":660,"transactions":9,"vwap":1941},"2025-06-17",21.829,-0.167,{"date":1944,"open":1945,"high":1945,"low":1945,"close":1945,"change":104,"percent_change":832,"volume":660,"transactions":9,"vwap":1945},"2025-06-16",21.996,{"date":1947,"open":1948,"high":1948,"low":1948,"close":1948,"change":1949,"percent_change":193,"volume":660,"transactions":9,"vwap":1948},"2025-06-13",21.936,-0.146,{"date":1951,"open":1952,"high":1953,"low":1952,"close":1954,"change":1955,"percent_change":341,"volume":917,"transactions":9,"vwap":1954},"2025-06-12",22.076,22.11,22.082001,0.086,{"date":1957,"open":1958,"high":1945,"low":1958,"close":1945,"change":804,"percent_change":795,"volume":1959,"transactions":9,"vwap":1945},"2025-06-11",21.96,25000,{"date":1961,"open":1962,"high":1963,"low":1962,"close":1963,"change":1964,"percent_change":765,"volume":1714,"transactions":9,"vwap":1963},"2025-06-10",21.99,22.00099945,0.089,{"date":1966,"open":1967,"high":1931,"low":1968,"close":1969,"change":1605,"percent_change":1606,"volume":655,"transactions":9,"vwap":1969},"2025-06-09",21.93,21.83,21.912,{"date":1971,"open":1972,"high":1973,"low":1972,"close":1973,"change":1640,"percent_change":156,"volume":1122,"transactions":9,"vwap":1973},"2025-06-06",21.92,21.926,{"date":1975,"open":1976,"high":1976,"low":1977,"close":1977,"change":1748,"percent_change":862,"volume":634,"transactions":9,"vwap":1977},"2025-06-05",21.84,21.764,{"date":1979,"open":1980,"high":1980,"low":1980,"close":1980,"change":1981,"percent_change":311,"volume":660,"transactions":9,"vwap":1980},"2025-06-04",21.821,-0.071,{"date":1983,"open":1984,"high":1985,"low":1984,"close":1985,"change":1475,"percent_change":431,"volume":660,"transactions":9,"vwap":1985},"2025-06-03",21.74,21.892,{"date":1987,"open":1988,"high":1989,"low":1988,"close":1989,"change":1990,"percent_change":1753,"volume":1868,"transactions":9,"vwap":1989},"2025-06-02",21.59,21.781,0.038,{"date":1992,"open":1993,"high":1994,"low":1995,"close":1994,"change":1266,"percent_change":836,"volume":1868,"transactions":9,"vwap":1994},"2025-05-30",21.65,21.743,21.6,{"date":1997,"open":1998,"high":1998,"low":1999,"close":1999,"change":104,"percent_change":967,"volume":889,"transactions":9,"vwap":1999},"2025-05-29",21.63,21.61,{"date":2001,"open":2002,"high":2002,"low":2003,"close":2003,"change":610,"percent_change":680,"volume":634,"transactions":9,"vwap":2003},"2025-05-28",21.7,21.55,{"date":2005,"open":2003,"high":2006,"low":2003,"close":2002,"change":2007,"percent_change":2008,"volume":1237,"transactions":9,"vwap":2002},"2025-05-27",21.72,0.292,1.36,{"date":2010,"open":2011,"high":2011,"low":2011,"close":2011,"change":2012,"percent_change":1507,"volume":660,"transactions":9,"vwap":2011},"2025-05-23",21.408,-0.043,{"date":2014,"open":2015,"high":2015,"low":2015,"close":2015,"change":2016,"percent_change":2017,"volume":660,"transactions":9,"vwap":2015},"2025-05-22",21.451,-0.209,-0.96,{"date":2019,"open":2020,"high":2021,"low":2020,"close":2022,"change":2023,"percent_change":2024,"volume":1868,"transactions":9,"vwap":2022},"2025-05-21",21.654,21.67,21.66,-0.298,-1.36,{"date":2026,"open":2027,"high":2027,"low":1923,"close":2028,"change":1393,"percent_change":961,"volume":2029,"transactions":9,"vwap":2028},"2025-05-20",22.02,21.958,25900,{"date":2031,"open":2032,"high":2033,"low":2032,"close":2033,"change":2034,"percent_change":-6,"volume":660,"transactions":9,"vwap":2033},"2025-05-19",21.951,21.993,-0.001,{"date":2036,"open":2037,"high":2037,"low":2037,"close":2037,"change":2038,"percent_change":1193,"volume":660,"transactions":9,"vwap":2037},"2025-05-16",21.994,0.154,{"date":2040,"open":2041,"high":1976,"low":2041,"close":1976,"change":2042,"percent_change":2043,"volume":917,"transactions":9,"vwap":1976},"2025-05-15",21.69,0.363,1.69,{"date":2045,"open":2046,"high":2047,"low":2048,"close":2047,"change":2049,"percent_change":2050,"volume":2051,"transactions":9,"vwap":2047},"2025-05-14",21.437,21.477,21.42,-0.119,-0.55,2400,{"date":2053,"open":2054,"high":2054,"low":2055,"close":2055,"change":1344,"percent_change":1345,"volume":2056,"transactions":9,"vwap":2055},"2025-05-13",21.652,21.596,5800,{"date":2058,"open":2022,"high":2022,"low":2059,"close":2059,"change":2060,"percent_change":2061,"volume":2062,"transactions":9,"vwap":2059},"2025-05-12",21.625,0.309,1.45,95100,{"date":2064,"open":2065,"high":2065,"low":2065,"close":2065,"change":2066,"percent_change":939,"volume":660,"transactions":9,"vwap":2065},"2025-05-09",21.316,0.044,{"date":2068,"open":2069,"high":2070,"low":2069,"close":2070,"change":2071,"percent_change":1035,"volume":660,"transactions":9,"vwap":2070},"2025-05-08",21.27,21.272,0.127,{"date":2073,"open":2074,"high":2074,"low":2074,"close":2074,"change":2075,"percent_change":2076,"volume":660,"transactions":9,"vwap":2074},"2025-05-07",21.145,0.109,0.52,{"date":2078,"open":2079,"high":2079,"low":2080,"close":2080,"change":2081,"percent_change":1709,"volume":790,"transactions":9,"vwap":2080},"2025-05-06",21.049999,21.035999,-0.135,{"date":2083,"open":2084,"high":2084,"low":2084,"close":2084,"change":789,"percent_change":418,"volume":660,"transactions":9,"vwap":2084},"2025-05-05",21.171,{"date":2086,"open":2087,"high":2087,"low":2087,"close":2087,"change":2088,"percent_change":2089,"volume":660,"transactions":9,"vwap":2087},"2025-05-02",21.287,0.264,1.26,{"date":2091,"open":2092,"high":2092,"low":2092,"close":2092,"change":310,"percent_change":2093,"volume":660,"transactions":9,"vwap":2092},"2025-05-01",21.023001,-0.38,{"date":2095,"open":2096,"high":2097,"low":2096,"close":2097,"change":2098,"percent_change":832,"volume":1276,"transactions":9,"vwap":2097},"2025-04-30",20.94,21.103,0.057,{"date":2100,"open":2101,"high":2101,"low":2101,"close":2101,"change":2102,"percent_change":1296,"volume":660,"transactions":9,"vwap":2101},"2025-04-29",21.046,0.159,{"date":2104,"open":2105,"high":2105,"low":2105,"close":2105,"change":269,"percent_change":626,"volume":660,"transactions":9,"vwap":2105},"2025-04-28",20.887,{"date":2107,"open":2108,"high":2108,"low":2108,"close":2108,"change":2109,"percent_change":703,"volume":660,"transactions":9,"vwap":2108},"2025-04-25",20.839,-0.059,{"date":2111,"open":2112,"high":2113,"low":2112,"close":2113,"change":2114,"percent_change":1284,"volume":1868,"transactions":9,"vwap":2113},"2025-04-24",20.8,20.898,0.188,{"date":2116,"open":2117,"high":2117,"low":2117,"close":2117,"change":104,"percent_change":1207,"volume":660,"transactions":9,"vwap":2117},"2025-04-23",20.71,{"date":177,"open":2119,"high":2120,"low":173,"close":173,"change":109,"percent_change":906,"volume":2121,"transactions":9,"vwap":173},20.66,20.671,6600]