[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-EQTY":3,"homepage-market-summary":29,"stock-historical-EQTY":170},{"ticker":4,"date":5,"profile":6,"dividend":12,"quote":16},"EQTY","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},"Kovitz Core Equity ETF","NYSE Arca",null,"ETF",true,{"dividend_yield":13,"annual_dividend":14,"frequency":15,"next_ex_date":9},0.021,0.0061,"Annual",{"close":17,"open":18,"high":18,"low":19,"prev_close":20,"change":21,"percent_change":22,"volume":23,"transactions":9,"vwap":9,"high_52w":24,"low_52w":25,"avg_volume_52w":26,"range_52w_percent":27,"record_count":28},29.07,29.16,29.0192,28.9972,0.0728,0.25,18735.811259,30.062184,24.741,36432.126007756,81.4,955,{"status":30,"indices":31,"watchlist":75,"sectors":97,"benchmarks":152},"success",[32,39,46,53,60,67],{"symbol":33,"name":34,"price":35,"change":36,"pct_change":37,"is_up":11,"sparkline":38,"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":40,"name":41,"price":42,"change":43,"pct_change":44,"is_up":11,"sparkline":45,"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":47,"name":48,"price":49,"change":50,"pct_change":51,"is_up":11,"sparkline":52,"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":54,"name":55,"price":56,"change":57,"pct_change":58,"is_up":11,"sparkline":59,"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":61,"name":62,"price":63,"change":64,"pct_change":65,"is_up":11,"sparkline":66,"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":68,"name":69,"price":70,"change":71,"pct_change":72,"is_up":73,"sparkline":74,"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",[76,83,90],{"symbol":77,"name":78,"price":79,"change":80,"pct_change":81,"is_up":11,"sparkline":82,"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":84,"name":85,"price":86,"change":87,"pct_change":88,"is_up":11,"sparkline":89,"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":91,"name":92,"price":93,"change":94,"pct_change":95,"is_up":11,"sparkline":96,"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",[98,103,108,113,118,122,127,132,137,142,147],{"name":99,"etf":100,"change":101,"price":102,"is_up":11},"Technology","XLK",1.01,199.81,{"name":104,"etf":105,"change":106,"price":107,"is_up":11},"Financials","XLF",0.06,53.49,{"name":109,"etf":110,"change":111,"price":112,"is_up":73},"Healthcare","XLV",-0.01,166.18,{"name":114,"etf":115,"change":116,"price":117,"is_up":11},"Consumer Cycl","XLY",1.13,110.04,{"name":119,"etf":120,"change":22,"price":121,"is_up":11},"Consumer Staples","XLP",80.53,{"name":123,"etf":124,"change":125,"price":126,"is_up":11},"Energy","XLE",0.4,62.95,{"name":128,"etf":129,"change":130,"price":131,"is_up":11},"Industrials","XLI",0.78,169.95,{"name":133,"etf":134,"change":135,"price":136,"is_up":11},"Materials","XLB",0.66,48.86,{"name":138,"etf":139,"change":140,"price":141,"is_up":11},"Real Estate","XLRE",0.32,40.81,{"name":143,"etf":144,"change":145,"price":146,"is_up":11},"Utilities","XLU",0.38,39.83,{"name":148,"etf":149,"change":150,"price":151,"is_up":11},"Comm Services","XLC",0.35,110.32,[153,158,162,166],{"ticker":154,"name":155,"price":156,"change":157,"is_up":11},"SPY","SPDR S&P 500 ETF",769.64,0.74,{"ticker":159,"name":160,"price":161,"change":88,"is_up":11},"QQQ","Invesco QQQ Trust",749.58,{"ticker":163,"name":164,"price":165,"change":51,"is_up":11},"DIA","SPDR Dow Jones ETF",511.1,{"ticker":167,"name":168,"price":169,"change":65,"is_up":11},"IWM","iShares Russell 2000",281.52,{"ticker":4,"total_count":171,"page":44,"page_size":172,"total_pages":44,"summary":173,"data":179},365,1000,{"period_high":24,"period_low":174,"average_volume":175,"total_volume":176,"period_return":177,"latest_close":17,"start_date":178,"end_date":5},21.62,35818,13073531.501939,32.68,"2025-04-22",[180,183,193,202,211,222,232,240,249,258,266,276,286,294,304,314,321,331,340,349,359,370,379,388,397,407,417,425,436,444,455,463,471,481,489,496,505,514,524,534,542,552,558,567,577,585,596,603,613,624,635,644,653,660,668,678,688,698,705,712,719,726,734,741,748,755,762,770,778,786,795,803,810,817,823,830,838,845,850,857,864,869,875,880,885,890,896,901,910,916,921,927,933,940,947,954,957,964,970,976,981,989,995,1000,1005,1012,1016,1021,1026,1032,1039,1044,1052,1059,1064,1070,1074,1079,1086,1094,1100,1108,1113,1119,1127,1133,1141,1147,1154,1163,1169,1176,1185,1192,1200,1209,1218,1223,1230,1237,1245,1254,1262,1270,1277,1284,1292,1295,1300,1308,1315,1320,1326,1332,1338,1345,1351,1356,1361,1369,1375,1380,1384,1388,1396,1402,1407,1412,1419,1425,1433,1440,1447,1453,1458,1465,1469,1473,1478,1484,1489,1494,1501,1506,1511,1517,1522,1529,1534,1540,1546,1549,1554,1559,1562,1567,1572,1579,1584,1588,1595,1600,1607,1612,1619,1624,1629,1636,1640,1646,1653,1659,1665,1671,1678,1685,1694,1700,1706,1712,1719,1727,1734,1741,1747,1754,1759,1765,1772,1776,1783,1790,1794,1800,1805,1812,1815,1821,1828,1831,1838,1843,1846,1851,1857,1862,1868,1873,1879,1883,1891,1895,1901,1906,1911,1916,1923,1930,1935,1942,1948,1955,1958,1960,1964,1969,1974,1979,1982,1986,1990,1994,1998,2004,2009,2014,2019,2023,2028,2034,2042,2048,2053,2057,2061,2064,2069,2074,2079,2083,2087,2093,2100,2107,2113,2118,2121,2125,2127,2131,2135,2139,2145,2149,2156,2160,2164,2169,2174,2177,2182,2188,2191,2195,2200,2206,2210,2214,2219,2225,2230,2235,2244,2251,2257,2265,2272,2276,2282,2287,2293,2298,2303,2307,2313,2318,2322,2329,2335,2341,2347,2355,2364,2369,2375,2380,2384,2388,2394,2400,2404,2409,2415,2421,2428,2434,2441,2447,2452,2457,2464,2470,2477,2483,2489],{"date":5,"open":18,"high":18,"low":19,"close":17,"change":21,"percent_change":22,"volume":23,"transactions":181,"vwap":182},104,29.0863,{"date":184,"open":185,"high":186,"low":187,"close":20,"change":188,"percent_change":189,"volume":190,"transactions":191,"vwap":192},"2026-10-01",28.912579,29.04,28.87357,-0.0235,-0.08,274814.7024,57,28.9115,{"date":194,"open":18,"high":195,"low":196,"close":196,"change":197,"percent_change":198,"volume":199,"transactions":200,"vwap":201},"2026-09-30",29.1713,29.0207,-0.1222,-0.42,3323.4053,42,29.1463,{"date":203,"open":186,"high":204,"low":205,"close":204,"change":206,"percent_change":207,"volume":208,"transactions":209,"vwap":210},"2026-09-29",29.1429,28.98,0.0329,0.11,12938.7028,68,29.0119,{"date":212,"open":213,"high":214,"low":215,"close":216,"change":217,"percent_change":218,"volume":219,"transactions":220,"vwap":221},"2026-09-28",29.1,29.17,29,29.11,-0.1581,-0.54,14042.7028,93,29.0883,{"date":223,"open":224,"high":225,"low":224,"close":226,"change":227,"percent_change":228,"volume":229,"transactions":230,"vwap":231},"2026-09-25",29.12,29.3,29.2681,0.1981,0.68,11933.1678,63,29.2208,{"date":233,"open":234,"high":213,"low":235,"close":17,"change":111,"percent_change":236,"volume":237,"transactions":238,"vwap":239},"2026-09-24",29.05,28.975,-0.03,6015.4739,53,29.0427,{"date":241,"open":242,"high":242,"low":243,"close":243,"change":244,"percent_change":245,"volume":246,"transactions":247,"vwap":248},"2026-09-23",29.195,29.08,-0.1663,-0.57,20029.4398,66,29.1559,{"date":250,"open":251,"high":252,"low":214,"close":253,"change":254,"percent_change":255,"volume":256,"transactions":191,"vwap":257},"2026-09-22",29.221859,29.27,29.2463,-0.0491,-0.17,9433.4398,29.2227,{"date":259,"open":213,"high":260,"low":213,"close":261,"change":262,"percent_change":88,"volume":263,"transactions":264,"vwap":265},"2026-09-21",29.31,29.2954,0.2963,6945.7211,80,29.26,{"date":267,"open":268,"high":269,"low":270,"close":269,"change":271,"percent_change":272,"volume":273,"transactions":274,"vwap":275},"2026-09-18",28.97,28.9991,28.92,-0.0062,-0.02,29349.4738,46,28.9648,{"date":277,"open":278,"high":186,"low":279,"close":280,"change":281,"percent_change":282,"volume":283,"transactions":284,"vwap":285},"2026-09-17",29.02,28.95,29.0053,0.1215,0.42,22750.619371,102,28.9948,{"date":287,"open":18,"high":18,"low":288,"close":288,"change":289,"percent_change":290,"volume":291,"transactions":292,"vwap":293},"2026-09-16",28.8838,-0.2156,-0.74,38524.1998,134,29.0804,{"date":295,"open":296,"high":297,"low":298,"close":298,"change":299,"percent_change":300,"volume":301,"transactions":302,"vwap":303},"2026-09-15",29.143103,29.21,29.0994,-0.1206,-0.41,9477.6388,84,29.1759,{"date":305,"open":306,"high":307,"low":234,"close":308,"change":309,"percent_change":310,"volume":311,"transactions":312,"vwap":313},"2026-09-14",29.1499,29.238,29.22,0.1272,0.44,18520.446531,98,29.1785,{"date":315,"open":243,"high":18,"low":243,"close":316,"change":317,"percent_change":318,"volume":319,"transactions":220,"vwap":320},"2026-09-11",29.0928,0.2637,0.91,19294.4469,29.124,{"date":322,"open":323,"high":324,"low":325,"close":326,"change":327,"percent_change":328,"volume":329,"transactions":247,"vwap":330},"2026-09-10",28.86,28.96,28.78,28.8291,-0.2174,-0.75,291425.30765,28.8732,{"date":332,"open":214,"high":333,"low":334,"close":334,"change":335,"percent_change":336,"volume":337,"transactions":338,"vwap":339},"2026-09-09",29.185,29.0465,-0.1474,-0.5,3918.4469,35,29.1357,{"date":341,"open":342,"high":342,"low":343,"close":343,"change":344,"percent_change":345,"volume":346,"transactions":347,"vwap":348},"2026-09-08",29.35,29.1939,-0.3054,-1.04,50138.939003,118,29.236,{"date":350,"open":351,"high":352,"low":353,"close":354,"change":355,"percent_change":300,"volume":356,"transactions":357,"vwap":358},"2026-09-04",29.47,29.5101,29.45653,29.4993,-0.1226,10050.4469,30,29.4881,{"date":360,"open":361,"high":362,"low":363,"close":364,"change":365,"percent_change":366,"volume":367,"transactions":368,"vwap":369},"2026-09-03",29.491,29.63,29.41,29.6219,0.2771,0.94,13816.107572,49,29.5431,{"date":371,"open":260,"high":372,"low":260,"close":373,"change":374,"percent_change":375,"volume":376,"transactions":377,"vwap":378},"2026-09-02",29.4584,29.3448,0.0629,0.21,15947.1891,45,29.3565,{"date":380,"open":381,"high":381,"low":382,"close":382,"change":383,"percent_change":384,"volume":385,"transactions":386,"vwap":387},"2026-09-01",29.52,29.2819,-0.3381,-1.14,20131.5309,50,29.3953,{"date":389,"open":390,"high":390,"low":391,"close":391,"change":392,"percent_change":393,"volume":394,"transactions":395,"vwap":396},"2026-08-31",29.88,29.62,-0.3948,-1.32,12011.0681,67,29.7023,{"date":398,"open":399,"high":24,"low":400,"close":401,"change":402,"percent_change":403,"volume":404,"transactions":405,"vwap":406},"2026-08-28",29.94,29.92,30.0148,0.0926,0.31,15293.4469,47,30.0188,{"date":408,"open":409,"high":357,"low":410,"close":411,"change":412,"percent_change":413,"volume":414,"transactions":415,"vwap":416},"2026-08-27",29.956682,29.9041,29.9222,0.0359,0.12,13964.4469,62,29.9559,{"date":418,"open":400,"high":419,"low":390,"close":420,"change":421,"percent_change":422,"volume":423,"transactions":386,"vwap":424},"2026-08-26",29.935,29.8863,-0.0406,-0.14,20064.4469,29.9114,{"date":426,"open":427,"high":428,"low":429,"close":430,"change":431,"percent_change":432,"volume":433,"transactions":434,"vwap":435},"2026-08-25",29.925,29.9399,29.905,29.9269,-0.0331,-0.11,5228.4469,44,29.9282,{"date":437,"open":357,"high":357,"low":390,"close":438,"change":439,"percent_change":440,"volume":441,"transactions":442,"vwap":443},"2026-08-24",29.96,0.0909,0.3,20983.3975,69,29.9343,{"date":445,"open":446,"high":447,"low":448,"close":449,"change":450,"percent_change":451,"volume":452,"transactions":453,"vwap":454},"2026-08-21",29.77,29.872085,29.6901,29.8691,0.2391,0.81,11091.406,51,29.8096,{"date":456,"open":457,"high":458,"low":362,"close":362,"change":459,"percent_change":460,"volume":461,"transactions":230,"vwap":462},"2026-08-20",29.76,29.91,-0.1586,-0.53,16857.1365,29.8072,{"date":464,"open":465,"high":466,"low":467,"close":467,"change":468,"percent_change":101,"volume":469,"transactions":357,"vwap":470},"2026-08-19",29.86167,29.899,29.7886,0.2986,4745.5545,29.8657,{"date":472,"open":473,"high":474,"low":475,"close":475,"change":476,"percent_change":477,"volume":478,"transactions":479,"vwap":480},"2026-08-18",29.58,29.61,29.49,-0.2117,-0.71,12750.487092,75,29.5633,{"date":482,"open":400,"high":400,"low":483,"close":483,"change":484,"percent_change":485,"volume":486,"transactions":487,"vwap":488},"2026-08-17",29.7017,-0.2833,-0.94,23389.57,85,29.7542,{"date":490,"open":438,"high":357,"low":438,"close":491,"change":492,"percent_change":493,"volume":494,"transactions":264,"vwap":495},"2026-08-14",29.985,0.005,0.02,6928.57,29.979,{"date":497,"open":498,"high":499,"low":500,"close":501,"change":207,"percent_change":502,"volume":503,"transactions":230,"vwap":504},"2026-08-13",29.97,30.0062,29.858044,29.98,0.37,6715.745,29.9259,{"date":506,"open":457,"high":507,"low":508,"close":507,"change":509,"percent_change":510,"volume":511,"transactions":512,"vwap":513},"2026-08-12",29.87,29.74,-0.0732,-0.24,19386.045175,94,29.7782,{"date":515,"open":516,"high":516,"low":517,"close":518,"change":519,"percent_change":520,"volume":521,"transactions":522,"vwap":523},"2026-08-11",30.06,29.93,29.9432,0.0482,0.16,63707.57,169,29.9964,{"date":525,"open":526,"high":527,"low":526,"close":528,"change":529,"percent_change":530,"volume":531,"transactions":532,"vwap":533},"2026-08-10",29.85,29.99,29.895,0.0137,0.05,10086.606443,89,29.9029,{"date":535,"open":446,"high":429,"low":446,"close":536,"change":537,"percent_change":538,"volume":539,"transactions":540,"vwap":541},"2026-08-07",29.8813,0.1281,0.43,8617.311,48,29.86,{"date":543,"open":544,"high":544,"low":545,"close":546,"change":547,"percent_change":548,"volume":549,"transactions":550,"vwap":551},"2026-08-06",29.81,29.69,29.7532,-0.0168,-0.06,5440.57,33,29.7524,{"date":553,"open":554,"high":554,"low":545,"close":446,"change":555,"percent_change":510,"volume":556,"transactions":220,"vwap":557},"2026-08-05",29.8499,-0.0721,8589.57,29.7677,{"date":559,"open":560,"high":528,"low":560,"close":561,"change":562,"percent_change":563,"volume":564,"transactions":565,"vwap":566},"2026-08-04",29.57,29.8421,0.466,1.59,8396.3265,81,29.8344,{"date":568,"open":569,"high":570,"low":569,"close":571,"change":572,"percent_change":573,"volume":574,"transactions":575,"vwap":576},"2026-08-03",29.24,29.4399,29.3761,0.3268,1.12,20064.7,82,29.3475,{"date":578,"open":579,"high":243,"low":580,"close":581,"change":582,"percent_change":157,"volume":583,"transactions":230,"vwap":584},"2026-07-31",28.94,28.8101,29.0493,0.2138,18988.57,28.9542,{"date":586,"open":587,"high":588,"low":589,"close":590,"change":591,"percent_change":592,"volume":593,"transactions":594,"vwap":595},"2026-07-30",28.81,28.8375,28.6,28.8355,0.0953,0.33,35070.679171,112,28.7258,{"date":597,"open":205,"high":205,"low":598,"close":598,"change":599,"percent_change":600,"volume":601,"transactions":434,"vwap":602},"2026-07-29",28.7402,-0.2997,-1.03,7298.535494,28.9316,{"date":604,"open":605,"high":606,"low":605,"close":607,"change":608,"percent_change":609,"volume":610,"transactions":611,"vwap":612},"2026-07-28",28.8,29.113991,29.0399,0.3319,1.16,36006.8901,91,29.0197,{"date":614,"open":615,"high":616,"low":617,"close":618,"change":619,"percent_change":620,"volume":621,"transactions":622,"vwap":623},"2026-07-27",28.62,28.74,28.61,28.708,0.2641,0.93,27832.106586,105,28.6607,{"date":625,"open":626,"high":627,"low":628,"close":629,"change":630,"percent_change":631,"volume":632,"transactions":633,"vwap":634},"2026-07-24",28.39,28.53,28.3801,28.4439,0.1287,0.45,11637.57,58,28.4687,{"date":636,"open":637,"high":638,"low":637,"close":639,"change":640,"percent_change":641,"volume":642,"transactions":611,"vwap":643},"2026-07-23",28.17,28.38,28.3152,-0.0748,-0.26,45947.6351,28.2692,{"date":645,"open":646,"high":646,"low":647,"close":626,"change":648,"percent_change":649,"volume":650,"transactions":651,"vwap":652},"2026-07-22",28.42,28.35,0.01,0.04,18296.568892,65,28.3909,{"date":654,"open":655,"high":656,"low":655,"close":638,"change":189,"percent_change":657,"volume":658,"transactions":434,"vwap":659},"2026-07-21",28.3712,28.4493,-0.28,5847.57,28.412,{"date":661,"open":662,"high":662,"low":663,"close":663,"change":664,"percent_change":198,"volume":665,"transactions":666,"vwap":667},"2026-07-20",28.63,28.46,-0.12,24454.57,120,28.552,{"date":669,"open":670,"high":323,"low":671,"close":672,"change":673,"percent_change":674,"volume":675,"transactions":676,"vwap":677},"2026-07-17",28.72,28.56,28.58,-0.3178,-1.1,26391.57,124,28.6397,{"date":679,"open":680,"high":681,"low":325,"close":682,"change":683,"percent_change":684,"volume":685,"transactions":686,"vwap":687},"2026-07-16",28.84,28.936,28.8978,0.2282,0.8,10777.57,61,28.855,{"date":689,"open":690,"high":691,"low":692,"close":693,"change":694,"percent_change":631,"volume":695,"transactions":696,"vwap":697},"2026-07-15",28.755,28.775,28.64,28.6696,0.1285,22180.57,76,28.6816,{"date":699,"open":672,"high":589,"low":627,"close":700,"change":701,"percent_change":664,"volume":702,"transactions":703,"vwap":704},"2026-07-14",28.5411,-0.0354,7650.745,54,28.5721,{"date":706,"open":692,"high":692,"low":707,"close":708,"change":709,"percent_change":111,"volume":710,"transactions":405,"vwap":711},"2026-07-13",28.54,28.5765,-0.0025,6032.57,28.601,{"date":713,"open":714,"high":715,"low":646,"close":715,"change":716,"percent_change":717,"volume":718,"transactions":9,"vwap":715},"2026-07-10",28.536,28.579,0.219,0.77,44200,{"date":720,"open":721,"high":722,"low":723,"close":722,"change":724,"percent_change":125,"volume":725,"transactions":9,"vwap":722},"2026-07-09",28.2,28.36,27.97,0.112,2800,{"date":727,"open":728,"high":728,"low":729,"close":730,"change":731,"percent_change":732,"volume":733,"transactions":9,"vwap":730},"2026-07-08",28.29,28.16,28.248,-0.239,-0.84,27300,{"date":735,"open":617,"high":736,"low":663,"close":737,"change":738,"percent_change":739,"volume":740,"transactions":9,"vwap":737},"2026-07-07",28.79,28.487,-0.104,-0.36,11600,{"date":742,"open":743,"high":617,"low":743,"close":744,"change":745,"percent_change":746,"volume":747,"transactions":9,"vwap":744},"2026-07-06",28.326,28.591,0.155,0.55,32500,{"date":749,"open":750,"high":751,"low":752,"close":751,"change":753,"percent_change":451,"volume":754,"transactions":9,"vwap":751},"2026-07-02",28.34,28.436,28.25,0.228,8800,{"date":756,"open":757,"high":722,"low":758,"close":758,"change":759,"percent_change":760,"volume":761,"transactions":9,"vwap":758},"2026-07-01",28.23,28.208,0.257,0.92,21400,{"date":763,"open":764,"high":765,"low":766,"close":767,"change":768,"percent_change":157,"volume":769,"transactions":9,"vwap":767},"2026-06-30",27.86,27.99,27.84,27.951,0.206,21500,{"date":771,"open":772,"high":773,"low":774,"close":775,"change":745,"percent_change":776,"volume":777,"transactions":9,"vwap":775},"2026-06-29",27.74,27.75,27.69,27.745,0.56,3200,{"date":779,"open":780,"high":781,"low":782,"close":783,"change":784,"percent_change":592,"volume":785,"transactions":9,"vwap":783},"2026-06-26",27.505,27.64,27.49,27.59,0.09,15400,{"date":787,"open":788,"high":789,"low":790,"close":791,"change":792,"percent_change":793,"volume":794,"transactions":9,"vwap":791},"2026-06-25",27.52,27.78,27.48,27.5,0.08,0.29,9800,{"date":796,"open":788,"high":797,"low":798,"close":799,"change":800,"percent_change":801,"volume":802,"transactions":9,"vwap":799},"2026-06-24",27.57,27.39,27.42,0.23,0.85,48400,{"date":804,"open":805,"high":806,"low":807,"close":805,"change":255,"percent_change":808,"volume":809,"transactions":9,"vwap":805},"2026-06-23",27.19,27.36,27.153,-0.62,46500,{"date":811,"open":812,"high":813,"low":814,"close":806,"change":815,"percent_change":816,"volume":747,"transactions":9,"vwap":806},"2026-06-22",27.61,27.612,27.28,-0.32,-1.16,{"date":818,"open":781,"high":774,"low":812,"close":819,"change":820,"percent_change":821,"volume":822,"transactions":9,"vwap":819},"2026-06-18",27.68,0.26,0.95,82900,{"date":824,"open":825,"high":826,"low":799,"close":799,"change":827,"percent_change":828,"volume":829,"transactions":9,"vwap":799},"2026-06-17",27.93,27.965,-0.573,-2.05,26900,{"date":831,"open":832,"high":833,"low":834,"close":834,"change":835,"percent_change":836,"volume":837,"transactions":9,"vwap":834},"2026-06-16",28.035,28.076,27.993,0.038,0.14,18000,{"date":839,"open":840,"high":841,"low":842,"close":842,"change":843,"percent_change":130,"volume":844,"transactions":9,"vwap":842},"2026-06-15",28.12,28.145,27.955,0.215,13800,{"date":846,"open":847,"high":848,"low":847,"close":772,"change":207,"percent_change":125,"volume":849,"transactions":9,"vwap":772},"2026-06-12",27.71,27.87,14700,{"date":851,"open":852,"high":853,"low":854,"close":855,"change":820,"percent_change":821,"volume":856,"transactions":9,"vwap":855},"2026-06-11",27.37,27.635,27.27,27.63,38400,{"date":858,"open":859,"high":859,"low":860,"close":852,"change":861,"percent_change":862,"volume":863,"transactions":9,"vwap":852},"2026-06-10",27.802,27.35,-0.38,-1.37,10400,{"date":865,"open":866,"high":773,"low":806,"close":773,"change":145,"percent_change":867,"volume":868,"transactions":9,"vwap":773},"2026-06-09",27.73,1.39,3800,{"date":870,"open":871,"high":788,"low":806,"close":852,"change":872,"percent_change":873,"volume":874,"transactions":9,"vwap":852},"2026-06-08",27.46,-0.111,-0.4,6600,{"date":876,"open":847,"high":866,"low":877,"close":877,"change":878,"percent_change":879,"volume":794,"transactions":9,"vwap":877},"2026-06-05",27.481,-0.329,-1.18,{"date":881,"open":819,"high":882,"low":819,"close":883,"change":403,"percent_change":116,"volume":884,"transactions":9,"vwap":883},"2026-06-04",27.9,27.81,16000,{"date":886,"open":887,"high":797,"low":782,"close":791,"change":888,"percent_change":739,"volume":889,"transactions":9,"vwap":791},"2026-06-03",27.55,-0.1,50900,{"date":891,"open":788,"high":855,"low":782,"close":892,"change":893,"percent_change":894,"volume":895,"transactions":9,"vwap":892},"2026-06-02",27.6,-0.2,-0.72,17400,{"date":897,"open":866,"high":898,"low":774,"close":899,"change":236,"percent_change":432,"volume":900,"transactions":9,"vwap":899},"2026-06-01",27.862,27.8,11900,{"date":902,"open":903,"high":904,"low":905,"close":906,"change":907,"percent_change":908,"volume":909,"transactions":9,"vwap":906},"2026-05-29",27.835,27.91,27.82,27.83,0.1,0.36,21300,{"date":911,"open":797,"high":912,"low":797,"close":866,"change":913,"percent_change":914,"volume":915,"transactions":9,"vwap":866},"2026-05-28",27.735,0.17,0.62,475800,{"date":917,"open":819,"high":774,"low":918,"close":919,"change":920,"percent_change":422,"volume":849,"transactions":9,"vwap":919},"2026-05-27",27.54,27.56,-0.04,{"date":922,"open":923,"high":924,"low":887,"close":892,"change":925,"percent_change":22,"volume":926,"transactions":9,"vwap":892},"2026-05-26",27.62,27.7,0.07,26000,{"date":928,"open":892,"high":892,"low":929,"close":930,"change":520,"percent_change":931,"volume":932,"transactions":9,"vwap":930},"2026-05-22",27.51,27.53,0.58,30700,{"date":934,"open":935,"high":936,"low":937,"close":852,"change":106,"percent_change":938,"volume":939,"transactions":9,"vwap":852},"2026-05-21",27.18,27.4,26.95,0.22,51700,{"date":941,"open":942,"high":943,"low":944,"close":943,"change":945,"percent_change":746,"volume":946,"transactions":9,"vwap":943},"2026-05-20",27.1,27.31,27.059999,0.15,121800,{"date":948,"open":949,"high":950,"low":951,"close":951,"change":510,"percent_change":952,"volume":953,"transactions":9,"vwap":951},"2026-05-19",27.23,27.33,27.16,-0.88,39700,{"date":955,"open":854,"high":782,"low":854,"close":936,"change":22,"percent_change":760,"volume":956,"transactions":9,"vwap":936},"2026-05-18",13000,{"date":958,"open":854,"high":959,"low":960,"close":960,"change":961,"percent_change":962,"volume":963,"transactions":9,"vwap":960},"2026-05-15",27.29,27.15,-0.21,-0.77,30800,{"date":965,"open":966,"high":967,"low":966,"close":806,"change":968,"percent_change":135,"volume":969,"transactions":9,"vwap":806},"2026-05-14",27.24,27.429,0.179,27100,{"date":971,"open":935,"high":805,"low":972,"close":973,"change":974,"percent_change":198,"volume":975,"transactions":9,"vwap":973},"2026-05-13",27.115,27.181,-0.116,11700,{"date":977,"open":966,"high":978,"low":951,"close":978,"change":979,"percent_change":913,"volume":980,"transactions":9,"vwap":978},"2026-05-12",27.297,0.045,32000,{"date":982,"open":983,"high":983,"low":984,"close":985,"change":986,"percent_change":987,"volume":988,"transactions":9,"vwap":985},"2026-05-11",27.41,27.2,27.252,-0.177,-0.65,25100,{"date":990,"open":806,"high":991,"low":860,"close":967,"change":992,"percent_change":993,"volume":994,"transactions":9,"vwap":967},"2026-05-08",27.43,-0.051,-0.19,48100,{"date":996,"open":923,"high":923,"low":936,"close":790,"change":997,"percent_change":998,"volume":999,"transactions":9,"vwap":790},"2026-05-07",-0.07,-0.25,83700,{"date":1001,"open":936,"high":923,"low":936,"close":887,"change":1002,"percent_change":1003,"volume":1004,"transactions":9,"vwap":887},"2026-05-06",0.176,0.64,167400,{"date":1006,"open":852,"high":1007,"low":966,"close":1008,"change":1009,"percent_change":1010,"volume":1011,"transactions":9,"vwap":1008},"2026-05-05",27.415,27.374,0.224,0.83,6500,{"date":1013,"open":799,"high":799,"low":960,"close":960,"change":1014,"percent_change":328,"volume":1015,"transactions":9,"vwap":960},"2026-05-04",-0.204,19400,{"date":1017,"open":991,"high":991,"low":1018,"close":1018,"change":1019,"percent_change":548,"volume":1020,"transactions":9,"vwap":1018},"2026-05-01",27.354,-0.016,16400,{"date":1022,"open":1023,"high":852,"low":1023,"close":852,"change":125,"percent_change":1024,"volume":1025,"transactions":9,"vwap":852},"2026-04-30",26.97,1.48,10000,{"date":1027,"open":1028,"high":1028,"low":1029,"close":1023,"change":1030,"percent_change":336,"volume":1031,"transactions":9,"vwap":1023},"2026-04-29",27.084999,26.912,-0.136,50100,{"date":1033,"open":1034,"high":1035,"low":1034,"close":1035,"change":1036,"percent_change":1037,"volume":1038,"transactions":9,"vwap":1035},"2026-04-28",27.049999,27.106,-0.121,-0.44,1800,{"date":1040,"open":983,"high":983,"low":1041,"close":1041,"change":1042,"percent_change":1043,"volume":863,"transactions":9,"vwap":1041},"2026-04-27",27.227,-0.139,-0.51,{"date":1045,"open":1046,"high":1047,"low":943,"close":1048,"change":1049,"percent_change":1050,"volume":1051,"transactions":9,"vwap":1048},"2026-04-24",27.325,27.38,27.366,0.131,0.48,4100,{"date":1053,"open":1054,"high":806,"low":960,"close":1055,"change":1056,"percent_change":1057,"volume":1058,"transactions":9,"vwap":1055},"2026-04-23",27.26,27.235,-0.216,-0.79,17200,{"date":1060,"open":923,"high":923,"low":798,"close":1061,"change":1062,"percent_change":502,"volume":1063,"transactions":9,"vwap":1061},"2026-04-22",27.451,0.101,9700,{"date":1065,"open":774,"high":847,"low":1066,"close":860,"change":1067,"percent_change":1068,"volume":1069,"transactions":9,"vwap":860},"2026-04-21",27.32,-0.15,-0.55,18100,{"date":1071,"open":790,"high":788,"low":1072,"close":791,"change":493,"percent_change":925,"volume":1073,"transactions":9,"vwap":791},"2026-04-20",27.461,44900,{"date":1075,"open":1076,"high":783,"low":1076,"close":790,"change":150,"percent_change":1077,"volume":1078,"transactions":9,"vwap":790},"2026-04-17",27.34,1.29,36300,{"date":1080,"open":1081,"high":1054,"low":1082,"close":1083,"change":1084,"percent_change":422,"volume":1085,"transactions":9,"vwap":1083},"2026-04-16",27.21,27.105,27.13,-0.039,34800,{"date":1087,"open":1088,"high":1081,"low":1089,"close":1090,"change":1091,"percent_change":1092,"volume":1093,"transactions":9,"vwap":1090},"2026-04-15",27.08,27.052,27.169,0.073,0.27,20400,{"date":1095,"open":1096,"high":942,"low":1096,"close":1097,"change":1098,"percent_change":228,"volume":1099,"transactions":9,"vwap":1097},"2026-04-14",27.02,27.096001,0.183,10900,{"date":1101,"open":1102,"high":1103,"low":1104,"close":1103,"change":1105,"percent_change":1106,"volume":1107,"transactions":9,"vwap":1103},"2026-04-13",26.54,26.913,26.53,0.408,1.54,25300,{"date":1109,"open":1110,"high":1110,"low":1111,"close":1112,"change":888,"percent_change":861,"volume":844,"transactions":9,"vwap":1112},"2026-04-10",26.58,26.453,26.505,{"date":1114,"open":1115,"high":1116,"low":1117,"close":1118,"change":979,"percent_change":913,"volume":900,"transactions":9,"vwap":1118},"2026-04-09",26.38,26.632,26.36,26.605,{"date":1120,"open":1121,"high":1122,"low":1123,"close":1124,"change":451,"percent_change":1125,"volume":1126,"transactions":9,"vwap":1124},"2026-04-08",26.59,26.62,26.47,26.56,3.15,52700,{"date":1128,"open":1129,"high":1130,"low":1131,"close":1130,"change":792,"percent_change":403,"volume":1132,"transactions":9,"vwap":1130},"2026-04-07",25.578,25.75,25.46,18700,{"date":1134,"open":1135,"high":1136,"low":1137,"close":1136,"change":1138,"percent_change":1139,"volume":1140,"transactions":9,"vwap":1136},"2026-04-06",25.635,25.67,25.598,0.152,0.6,23400,{"date":1142,"open":1143,"high":1144,"low":1143,"close":1145,"change":835,"percent_change":945,"volume":1146,"transactions":9,"vwap":1145},"2026-04-02",25.1,25.745,25.518,19100,{"date":1148,"open":1149,"high":1136,"low":1150,"close":1151,"change":1152,"percent_change":413,"volume":1153,"transactions":9,"vwap":1151},"2026-04-01",25.625,25.465,25.48,0.03,46200,{"date":1155,"open":1156,"high":1157,"low":1158,"close":1159,"change":1160,"percent_change":1161,"volume":1162,"transactions":9,"vwap":1159},"2026-03-31",25.15,25.471,25.040001,25.45,0.63,2.54,17000,{"date":1164,"open":1165,"high":1166,"low":25,"close":1167,"change":493,"percent_change":792,"volume":1168,"transactions":9,"vwap":1167},"2026-03-30",24.9,24.95,24.82,23500,{"date":1170,"open":1171,"high":1171,"low":1172,"close":1173,"change":1043,"percent_change":1174,"volume":1175,"transactions":9,"vwap":1173},"2026-03-27",25.08,24.778,24.8,-2.02,5100,{"date":1177,"open":1178,"high":1179,"low":1180,"close":1181,"change":1182,"percent_change":1183,"volume":1184,"transactions":9,"vwap":1181},"2026-03-26",25.66,25.71,25.28,25.31,-0.488,-1.89,14500,{"date":1186,"open":1187,"high":1188,"low":1187,"close":1189,"change":1190,"percent_change":145,"volume":1191,"transactions":9,"vwap":1189},"2026-03-25",25.78,25.88,25.798,0.098,27500,{"date":1193,"open":1194,"high":1195,"low":1196,"close":1197,"change":888,"percent_change":1198,"volume":1199,"transactions":9,"vwap":1197},"2026-03-24",25.58,25.85,25.55,25.7,-0.39,45300,{"date":1201,"open":1202,"high":1203,"low":1204,"close":1205,"change":1206,"percent_change":1207,"volume":1208,"transactions":9,"vwap":1205},"2026-03-23",25.945,26.01,25.785,25.8,0.28,1.1,18500,{"date":1210,"open":1211,"high":1212,"low":1213,"close":1214,"change":1215,"percent_change":1216,"volume":1217,"transactions":9,"vwap":1214},"2026-03-20",25.63,25.65,25.445,25.52,-0.225,-0.87,29500,{"date":1219,"open":1130,"high":1220,"low":1221,"close":1144,"change":189,"percent_change":1222,"volume":802,"transactions":9,"vwap":1144},"2026-03-19",25.815,25.59,-0.31,{"date":1224,"open":1225,"high":1225,"low":1226,"close":1226,"change":1227,"percent_change":1228,"volume":1229,"transactions":9,"vwap":1226},"2026-03-18",26.1,25.825,-0.416,-1.59,7600,{"date":1231,"open":1232,"high":1233,"low":1234,"close":1234,"change":1235,"percent_change":207,"volume":1236,"transactions":9,"vwap":1234},"2026-03-17",26.42,26.44,26.241,0.029,114100,{"date":1238,"open":1239,"high":1240,"low":1241,"close":1242,"change":1243,"percent_change":760,"volume":1244,"transactions":9,"vwap":1242},"2026-03-16",26.24,26.245,26.12,26.212,0.24,13900,{"date":1246,"open":1247,"high":1248,"low":1249,"close":1250,"change":1251,"percent_change":1252,"volume":1253,"transactions":9,"vwap":1250},"2026-03-13",26.215,26.23,25.968,25.972,-0.061,-0.23,65500,{"date":1255,"open":1256,"high":1256,"low":1257,"close":1258,"change":1259,"percent_change":1260,"volume":1261,"transactions":9,"vwap":1258},"2026-03-12",26.305,26.030001,26.033001,-0.402,-1.52,10700,{"date":1263,"open":1264,"high":1265,"low":1264,"close":1266,"change":1267,"percent_change":1268,"volume":1269,"transactions":9,"vwap":1266},"2026-03-11",25.89,26.57,26.435,-0.215,-0.81,24000,{"date":1271,"open":1272,"high":1273,"low":1121,"close":1274,"change":961,"percent_change":1275,"volume":1276,"transactions":9,"vwap":1274},"2026-03-10",26.76,26.91,26.65,-0.78,35900,{"date":1278,"open":1279,"high":1280,"low":1281,"close":1282,"change":1283,"percent_change":140,"volume":980,"transactions":9,"vwap":1282},"2026-03-09",26.504,26.9,26.3,26.86,0.087,{"date":1285,"open":1286,"high":1287,"low":1274,"close":1288,"change":1289,"percent_change":1290,"volume":1291,"transactions":9,"vwap":1288},"2026-03-06",26.72,26.848,26.773,-0.437,-1.61,8500,{"date":1293,"open":798,"high":798,"low":1088,"close":1081,"change":1252,"percent_change":732,"volume":1294,"transactions":9,"vwap":1081},"2026-03-05",16700,{"date":1296,"open":943,"high":790,"low":949,"close":1297,"change":1298,"percent_change":1010,"volume":1299,"transactions":9,"vwap":1297},"2026-03-04",27.44,0.227,79500,{"date":1301,"open":1302,"high":959,"low":1303,"close":1304,"change":1305,"percent_change":1306,"volume":1307,"transactions":9,"vwap":1304},"2026-03-03",26.96,26.82,27.213,-0.237,-0.86,40700,{"date":1309,"open":959,"high":1310,"low":959,"close":1311,"change":1312,"percent_change":1313,"volume":1314,"transactions":9,"vwap":1311},"2026-03-02",27.58,27.45,-0.13,-0.47,59100,{"date":1316,"open":950,"high":783,"low":950,"close":1310,"change":1317,"percent_change":1318,"volume":1319,"transactions":9,"vwap":1310},"2026-02-27",0.037,0.13,16900,{"date":1321,"open":929,"high":919,"low":860,"close":1322,"change":1323,"percent_change":1324,"volume":1325,"transactions":9,"vwap":1322},"2026-02-26",27.543,0.107,0.39,64800,{"date":1327,"open":1328,"high":871,"low":1329,"close":1330,"change":1331,"percent_change":228,"volume":1132,"transactions":9,"vwap":1330},"2026-02-25",27.3,27.275,27.436,0.186,{"date":1333,"open":1034,"high":1334,"low":1034,"close":1335,"change":310,"percent_change":1336,"volume":1337,"transactions":9,"vwap":1335},"2026-02-24",27.288,27.25,1.64,13600,{"date":1339,"open":1340,"high":1340,"low":1341,"close":1342,"change":300,"percent_change":1343,"volume":1344,"transactions":9,"vwap":1342},"2026-02-23",27.17,26.775,26.81,-1.51,46100,{"date":1346,"open":1347,"high":854,"low":1347,"close":1348,"change":1349,"percent_change":1003,"volume":1350,"transactions":9,"vwap":1348},"2026-02-20",27.07,27.22,0.173,110300,{"date":1352,"open":1023,"high":1353,"low":1354,"close":1353,"change":1355,"percent_change":893,"volume":829,"transactions":9,"vwap":1353},"2026-02-19",27.047001,26.92,-0.053,{"date":1357,"open":1354,"high":1358,"low":1354,"close":942,"change":800,"percent_change":1359,"volume":1360,"transactions":9,"vwap":942},"2026-02-18",27.135,0.86,63400,{"date":1362,"open":1363,"high":1364,"low":1365,"close":1366,"change":1367,"percent_change":664,"volume":1368,"transactions":9,"vwap":1366},"2026-02-17",26.84,26.93,26.69,26.87,-0.032,21800,{"date":1370,"open":1280,"high":1347,"low":1366,"close":1371,"change":1372,"percent_change":1373,"volume":1374,"transactions":9,"vwap":1371},"2026-02-13",26.902,0.092,0.34,42200,{"date":1376,"open":814,"high":814,"low":1377,"close":1342,"change":873,"percent_change":1378,"volume":1379,"transactions":9,"vwap":1342},"2026-02-12",26.77,-1.47,11500,{"date":1381,"open":1382,"high":1066,"low":1382,"close":1081,"change":255,"percent_change":808,"volume":1383,"transactions":9,"vwap":1081},"2026-02-11",27.209,8900,{"date":1385,"open":790,"high":930,"low":1047,"close":1047,"change":1386,"percent_change":1387,"volume":874,"transactions":9,"vwap":1047},"2026-02-10",-0.126,-0.46,{"date":1389,"open":1390,"high":797,"low":1391,"close":1392,"change":1393,"percent_change":1394,"volume":1395,"transactions":9,"vwap":1392},"2026-02-09",27.525,27.47,27.506,-0.144,-0.52,16300,{"date":1397,"open":1047,"high":1398,"low":1047,"close":1398,"change":1399,"percent_change":1400,"volume":1401,"transactions":9,"vwap":1398},"2026-02-06",27.65,0.345,1.26,4000,{"date":1403,"open":936,"high":919,"low":1404,"close":1404,"change":1405,"percent_change":384,"volume":1406,"transactions":9,"vwap":1404},"2026-02-05",27.305,-0.315,28700,{"date":1408,"open":781,"high":1409,"low":788,"close":923,"change":1410,"percent_change":907,"volume":1411,"transactions":9,"vwap":923},"2026-02-04",27.755,0.027,21900,{"date":1413,"open":1414,"high":1414,"low":991,"close":1415,"change":1416,"percent_change":1417,"volume":1418,"transactions":9,"vwap":1415},"2026-02-03",27.79,27.593,-0.297,-1.06,39200,{"date":1420,"open":773,"high":825,"low":773,"close":1421,"change":1422,"percent_change":1423,"volume":1424,"transactions":9,"vwap":1421},"2026-02-02",27.89,0.149,0.54,47600,{"date":1426,"open":766,"high":1427,"low":1428,"close":1429,"change":1430,"percent_change":1431,"volume":1432,"transactions":9,"vwap":1429},"2026-01-30",27.857,27.642,27.741,-0.259,-0.92,17300,{"date":1434,"open":772,"high":1435,"low":1436,"close":1435,"change":1437,"percent_change":1438,"volume":1439,"transactions":9,"vwap":1435},"2026-01-29",28,27.728,-0.135,-0.48,21000,{"date":1441,"open":1442,"high":637,"low":1443,"close":1444,"change":1445,"percent_change":784,"volume":1446,"transactions":9,"vwap":1444},"2026-01-28",28.134,28.105,28.135,0.025,14600,{"date":1448,"open":1449,"high":1450,"low":1449,"close":1451,"change":493,"percent_change":925,"volume":1452,"transactions":9,"vwap":1451},"2026-01-27",28.049999,28.13,28.11,12700,{"date":1454,"open":1451,"high":1444,"low":1449,"close":1455,"change":1456,"percent_change":403,"volume":1457,"transactions":9,"vwap":1455},"2026-01-26",28.09,0.088,44500,{"date":1459,"open":765,"high":1460,"low":825,"close":1461,"change":1462,"percent_change":1463,"volume":1464,"transactions":9,"vwap":1461},"2026-01-23",28.040001,28.0020008,-0.044,-0.16,63300,{"date":1466,"open":765,"high":1455,"low":723,"close":1467,"change":1468,"percent_change":760,"volume":1058,"transactions":9,"vwap":1467},"2026-01-22",28.046,0.256,{"date":1470,"open":797,"high":764,"low":797,"close":1414,"change":1471,"percent_change":1400,"volume":1472,"transactions":9,"vwap":1414},"2026-01-21",0.346,42400,{"date":1474,"open":783,"high":924,"low":991,"close":1475,"change":1476,"percent_change":828,"volume":1477,"transactions":9,"vwap":1475},"2026-01-20",27.444,-0.574,12500,{"date":1479,"open":765,"high":1480,"low":1481,"close":1482,"change":1483,"percent_change":106,"volume":1099,"transactions":9,"vwap":1482},"2026-01-16",28.059999,27.94,28.018,0.017,{"date":1485,"open":904,"high":1486,"low":904,"close":1487,"change":968,"percent_change":1003,"volume":1488,"transactions":9,"vwap":1487},"2026-01-15",28.08,28.00099945,48500,{"date":1490,"open":773,"high":1491,"low":819,"close":1491,"change":530,"percent_change":1492,"volume":1493,"transactions":9,"vwap":1491},"2026-01-14",27.822,0.18,7000,{"date":1495,"open":1414,"high":899,"low":1496,"close":1497,"change":1498,"percent_change":1499,"volume":1500,"transactions":9,"vwap":1497},"2026-01-13",27.681,27.772,-0.138,-0.49,31500,{"date":1502,"open":1414,"high":1503,"low":1414,"close":904,"change":1504,"percent_change":792,"volume":1505,"transactions":9,"vwap":904},"2026-01-12",27.913,0.022,17900,{"date":1507,"open":819,"high":1421,"low":819,"close":1508,"change":1509,"percent_change":821,"volume":1510,"transactions":9,"vwap":1508},"2026-01-09",27.888,0.262,29900,{"date":1512,"open":791,"high":1513,"low":791,"close":1514,"change":1515,"percent_change":1206,"volume":1516,"transactions":9,"vwap":1514},"2026-01-08",27.692,27.626,0.076,15600,{"date":1518,"open":1519,"high":819,"low":887,"close":887,"change":255,"percent_change":1520,"volume":1521,"transactions":9,"vwap":887},"2026-01-07",27.632,-0.61,157500,{"date":1523,"open":1524,"high":1525,"low":812,"close":1526,"change":1243,"percent_change":1527,"volume":1528,"transactions":9,"vwap":1526},"2026-01-06",27.638,27.757,27.72,0.87,187400,{"date":1530,"open":1066,"high":788,"low":1328,"close":790,"change":1531,"percent_change":1532,"volume":1533,"transactions":9,"vwap":790},"2026-01-05",0.507,1.88,82200,{"date":1535,"open":1347,"high":1347,"low":1536,"close":1537,"change":1538,"percent_change":189,"volume":1539,"transactions":9,"vwap":1537},"2026-01-02",26.863,26.973,-0.021,64000,{"date":1541,"open":960,"high":951,"low":1542,"close":1543,"change":1544,"percent_change":987,"volume":1545,"transactions":9,"vwap":1543},"2025-12-31",26.98,26.994,-0.176,30900,{"date":1547,"open":1054,"high":1054,"low":960,"close":1340,"change":111,"percent_change":920,"volume":1548,"transactions":9,"vwap":1340},"2025-12-30",28800,{"date":1550,"open":805,"high":1348,"low":1551,"close":935,"change":1552,"percent_change":1312,"volume":1553,"transactions":9,"vwap":935},"2025-12-29",27.12,-0.036,29400,{"date":1555,"open":984,"high":1348,"low":1556,"close":1557,"change":1558,"percent_change":493,"volume":1383,"transactions":9,"vwap":1557},"2025-12-26",27.165,27.216,0.006,{"date":1560,"open":951,"high":854,"low":951,"close":1081,"change":784,"percent_change":592,"volume":1561,"transactions":9,"vwap":1081},"2025-12-24",34400,{"date":1563,"open":1564,"high":1565,"low":1347,"close":1551,"change":1566,"percent_change":1566,"volume":1500,"transactions":9,"vwap":1551},"2025-12-23",27.11,27.155,0,{"date":1568,"open":1569,"high":960,"low":1569,"close":1551,"change":1331,"percent_change":1570,"volume":1571,"transactions":9,"vwap":1551},"2025-12-22",27.040001,0.69,58400,{"date":1573,"open":1574,"high":1575,"low":1574,"close":1576,"change":1577,"percent_change":631,"volume":1578,"transactions":9,"vwap":1576},"2025-12-19",26.88,26.99,26.934,0.121,27900,{"date":1580,"open":1574,"high":1364,"low":1272,"close":1581,"change":1582,"percent_change":914,"volume":1583,"transactions":9,"vwap":1581},"2025-12-18",26.813,0.165,237000,{"date":1585,"open":1280,"high":937,"low":1586,"close":1586,"change":1587,"percent_change":245,"volume":1099,"transactions":9,"vwap":1586},"2025-12-17",26.648,-0.152,{"date":1589,"open":1590,"high":1590,"low":1591,"close":1592,"change":1593,"percent_change":198,"volume":1594,"transactions":9,"vwap":1592},"2025-12-16",26.89,26.7,26.8,-0.112,28948,{"date":1596,"open":1597,"high":1597,"low":1598,"close":1029,"change":1084,"percent_change":422,"volume":1599,"transactions":9,"vwap":1029},"2025-12-15",27.01,26.85,31000,{"date":1601,"open":1602,"high":1603,"low":1273,"close":1604,"change":1605,"percent_change":1394,"volume":1606,"transactions":9,"vwap":1604},"2025-12-12",27.014,27.030001,26.951,-0.141,18400,{"date":1608,"open":1609,"high":942,"low":1354,"close":1610,"change":1611,"percent_change":451,"volume":747,"transactions":9,"vwap":1610},"2025-12-11",27,27.091999,0.217,{"date":1613,"open":1614,"high":1354,"low":1614,"close":1615,"change":1616,"percent_change":1617,"volume":1618,"transactions":9,"vwap":1615},"2025-12-10",26.629,26.875,0.275,1.03,21100,{"date":1620,"open":1274,"high":1621,"low":1265,"close":1622,"change":648,"percent_change":649,"volume":1623,"transactions":9,"vwap":1622},"2025-12-09",26.655,26.6,8700,{"date":1625,"open":1286,"high":1626,"low":1110,"close":1121,"change":1627,"percent_change":1057,"volume":1628,"transactions":9,"vwap":1121},"2025-12-08",26.73,-0.213,20700,{"date":1630,"open":1631,"high":1590,"low":1631,"close":1632,"change":1633,"percent_change":1634,"volume":1635,"transactions":9,"vwap":1632},"2025-12-05",26.75,26.803,0.163,0.61,63800,{"date":1637,"open":1622,"high":1638,"low":1102,"close":1638,"change":792,"percent_change":440,"volume":1639,"transactions":9,"vwap":1638},"2025-12-04",26.64,31200,{"date":1641,"open":1642,"high":1110,"low":1643,"close":1124,"change":1331,"percent_change":1644,"volume":1645,"transactions":9,"vwap":1124},"2025-12-03",26.428,26.4,0.71,107900,{"date":1647,"open":1115,"high":1648,"low":1649,"close":1650,"change":1651,"percent_change":648,"volume":1652,"transactions":9,"vwap":1650},"2025-12-02",26.43,26.34,26.374,0.003,32200,{"date":1654,"open":1655,"high":1102,"low":1656,"close":1656,"change":1657,"percent_change":336,"volume":1658,"transactions":9,"vwap":1656},"2025-12-01",26.49,26.371,-0.132,20900,{"date":1660,"open":1661,"high":1102,"low":1661,"close":1662,"change":1663,"percent_change":538,"volume":1664,"transactions":9,"vwap":1662},"2025-11-28",26.45,26.503,0.113,11100,{"date":1666,"open":1115,"high":1233,"low":1667,"close":1668,"change":1669,"percent_change":1206,"volume":1670,"transactions":9,"vwap":1668},"2025-11-26",26.35,26.39,0.074,190000,{"date":1672,"open":1673,"high":1674,"low":1673,"close":1674,"change":1675,"percent_change":1676,"volume":1677,"transactions":9,"vwap":1674},"2025-11-25",25.94,26.316,0.687,2.68,9100,{"date":1679,"open":1680,"high":1681,"low":1680,"close":1682,"change":1683,"percent_change":318,"volume":1684,"transactions":9,"vwap":1682},"2025-11-24",25.49,25.685,25.629,0.231,19900,{"date":1686,"open":1687,"high":1688,"low":1689,"close":1690,"change":1691,"percent_change":1692,"volume":1693,"transactions":9,"vwap":1690},"2025-11-21",25.16,25.535,25.11,25.398,0.438,1.75,60900,{"date":1695,"open":1696,"high":1696,"low":1697,"close":1697,"change":1698,"percent_change":1699,"volume":1146,"transactions":9,"vwap":1697},"2025-11-20",25.69,24.96,-0.43,-1.69,{"date":1701,"open":1702,"high":1213,"low":1703,"close":1704,"change":1152,"percent_change":413,"volume":1705,"transactions":9,"vwap":1704},"2025-11-19",25.38,25.26,25.39,57300,{"date":1707,"open":1708,"high":1709,"low":1710,"close":1708,"change":189,"percent_change":1222,"volume":1711,"transactions":9,"vwap":1708},"2025-11-18",25.36,25.447,25.213,43600,{"date":1713,"open":1130,"high":1714,"low":1704,"close":1715,"change":1716,"percent_change":1717,"volume":1718,"transactions":9,"vwap":1715},"2025-11-17",25.761,25.44,-0.332,-1.29,78000,{"date":1720,"open":1721,"high":1722,"low":1721,"close":1723,"change":1724,"percent_change":1725,"volume":1726,"transactions":9,"vwap":1723},"2025-11-14",25.6,25.872,25.772,-0.078,-0.3,8300,{"date":1728,"open":1729,"high":1730,"low":1205,"close":1195,"change":1731,"percent_change":1732,"volume":1733,"transactions":9,"vwap":1195},"2025-11-13",26.09,26.162,-0.353,-1.35,34200,{"date":1735,"open":1239,"high":1736,"low":1737,"close":1738,"change":1739,"percent_change":145,"volume":1740,"transactions":9,"vwap":1738},"2025-11-12",26.28,26.181,26.203,0.099,22700,{"date":1742,"open":1743,"high":1744,"low":1743,"close":1744,"change":1745,"percent_change":1644,"volume":1746,"transactions":9,"vwap":1744},"2025-11-11",25.93,26.104,0.184,33000,{"date":1748,"open":1749,"high":1743,"low":1750,"close":1751,"change":140,"percent_change":1752,"volume":1753,"transactions":9,"vwap":1751},"2025-11-10",25.769,25.695,25.92,1.25,21700,{"date":1755,"open":1756,"high":1721,"low":1757,"close":1721,"change":1758,"percent_change":1243,"volume":1740,"transactions":9,"vwap":1721},"2025-11-07",25.41,25.34,0.061,{"date":1760,"open":1197,"high":1197,"low":1761,"close":1762,"change":198,"percent_change":1763,"volume":1764,"transactions":9,"vwap":1762},"2025-11-06",25.452,25.539,-1.62,28500,{"date":1766,"open":1767,"high":1768,"low":1187,"close":1769,"change":1770,"percent_change":135,"volume":1771,"transactions":9,"vwap":1769},"2025-11-05",25.79,25.99,25.959,0.169,56400,{"date":1773,"open":1136,"high":1264,"low":1136,"close":1767,"change":1774,"percent_change":1198,"volume":1775,"transactions":9,"vwap":1767},"2025-11-04",-0.101,26800,{"date":1777,"open":1778,"high":1778,"low":1779,"close":1780,"change":1781,"percent_change":198,"volume":1782,"transactions":9,"vwap":1780},"2025-11-03",26.040001,25.74,25.891,-0.109,51600,{"date":1784,"open":1785,"high":1786,"low":1787,"close":1785,"change":1492,"percent_change":1788,"volume":1789,"transactions":9,"vwap":1785},"2025-10-31",26,26.059999,25.95,0.7,24600,{"date":1791,"open":1264,"high":1729,"low":1792,"close":1792,"change":1463,"percent_change":808,"volume":1793,"transactions":9,"vwap":1792},"2025-10-30",25.82,136600,{"date":1795,"open":1115,"high":1115,"low":1787,"close":1796,"change":1797,"percent_change":1798,"volume":1799,"transactions":9,"vwap":1796},"2025-10-29",25.98,-0.45,-1.7,30500,{"date":1801,"open":1638,"high":1638,"low":1648,"close":1648,"change":1802,"percent_change":1803,"volume":1804,"transactions":9,"vwap":1648},"2025-10-28",-0.222,-0.83,52900,{"date":1806,"open":1807,"high":1808,"low":1124,"close":1808,"change":1809,"percent_change":1810,"volume":1811,"transactions":9,"vwap":1808},"2025-10-27",26.63,26.652,0.122,0.46,17100,{"date":1813,"open":1110,"high":1121,"low":1104,"close":1104,"change":1814,"percent_change":776,"volume":1146,"transactions":9,"vwap":1104},"2025-10-24",0.148,{"date":1816,"open":1667,"high":1232,"low":1817,"close":1818,"change":1819,"percent_change":310,"volume":1820,"transactions":9,"vwap":1818},"2025-10-23",26.29,26.382,0.115,88300,{"date":1822,"open":1823,"high":1643,"low":1824,"close":1825,"change":1826,"percent_change":1698,"volume":1827,"transactions":9,"vwap":1825},"2025-10-22",26.37,26.19,26.267,-0.113,36500,{"date":1829,"open":1817,"high":1232,"low":1830,"close":1115,"change":413,"percent_change":1810,"volume":1811,"transactions":9,"vwap":1115},"2025-10-21",26.25,{"date":1832,"open":1241,"high":1833,"low":1834,"close":1835,"change":502,"percent_change":1836,"volume":1837,"transactions":9,"vwap":1835},"2025-10-20",26.32,26.11,26.26,1.43,243300,{"date":1839,"open":1792,"high":1840,"low":1841,"close":1264,"change":207,"percent_change":538,"volume":1842,"transactions":9,"vwap":1264},"2025-10-17",25.96,25.76,78500,{"date":1844,"open":1778,"high":1778,"low":1696,"close":1187,"change":1845,"percent_change":1520,"volume":1599,"transactions":9,"vwap":1187},"2025-10-16",-0.158,{"date":1847,"open":1796,"high":1834,"low":1205,"close":1848,"change":1849,"percent_change":282,"volume":1850,"transactions":9,"vwap":1848},"2025-10-15",25.938,0.108,53300,{"date":1852,"open":1221,"high":1853,"low":1221,"close":1854,"change":1855,"percent_change":1092,"volume":1856,"transactions":9,"vwap":1854},"2025-10-14",25.969,25.83,0.069,64900,{"date":1858,"open":1179,"high":1204,"low":1696,"close":1714,"change":1859,"percent_change":1860,"volume":1861,"transactions":9,"vwap":1714},"2025-10-13",0.271,1.06,24800,{"date":1863,"open":1864,"high":1865,"low":1680,"close":1680,"change":1866,"percent_change":1867,"volume":980,"transactions":9,"vwap":1680},"2025-10-10",26.16,26.17,-0.58,-2.22,{"date":1869,"open":1870,"high":1870,"low":1768,"close":1871,"change":255,"percent_change":987,"volume":1872,"transactions":9,"vwap":1871},"2025-10-09",26.18,26.07,37100,{"date":1874,"open":1203,"high":1875,"low":1876,"close":1239,"change":1877,"percent_change":821,"volume":1878,"transactions":9,"vwap":1239},"2025-10-08",26.278,26.0049992,0.248,183500,{"date":1880,"open":1736,"high":1736,"low":1768,"close":1881,"change":1882,"percent_change":894,"volume":1107,"transactions":9,"vwap":1881},"2025-10-07",25.992,-0.188,{"date":1884,"open":1885,"high":1886,"low":1887,"close":1870,"change":1888,"percent_change":1889,"volume":1890,"transactions":9,"vwap":1870},"2025-10-06",26.15,26.27,26.093,0.212,0.82,26100,{"date":1892,"open":1787,"high":1786,"low":1673,"close":1249,"change":1893,"percent_change":140,"volume":1894,"transactions":9,"vwap":1249},"2025-10-03",0.083,63000,{"date":1896,"open":1897,"high":1751,"low":1187,"close":1898,"change":1899,"percent_change":502,"volume":1900,"transactions":9,"vwap":1898},"2025-10-02",25.84,25.885,0.095,54000,{"date":1902,"open":1903,"high":1792,"low":1903,"close":1767,"change":413,"percent_change":1904,"volume":1905,"transactions":9,"vwap":1767},"2025-10-01",25.61,0.47,30000,{"date":1907,"open":1221,"high":1908,"low":1909,"close":1136,"change":649,"percent_change":520,"volume":1910,"transactions":9,"vwap":1136},"2025-09-30",25.68,25.53,69400,{"date":1912,"open":1212,"high":1908,"low":1913,"close":1211,"change":1914,"percent_change":1152,"volume":1915,"transactions":9,"vwap":1211},"2025-09-29",25.62,0.008,44300,{"date":1917,"open":1903,"high":1918,"low":1919,"close":1920,"change":1921,"percent_change":717,"volume":1922,"transactions":9,"vwap":1920},"2025-09-26",25.64,25.515,25.622,0.197,29800,{"date":1924,"open":1704,"high":1715,"low":1925,"close":1926,"change":1927,"percent_change":1928,"volume":1929,"transactions":9,"vwap":1926},"2025-09-25",25.377,25.425,-0.305,-1.19,36800,{"date":1931,"open":1897,"high":1897,"low":1932,"close":1933,"change":1042,"percent_change":218,"volume":1934,"transactions":9,"vwap":1933},"2025-09-24",25.72,25.73,35700,{"date":1936,"open":1871,"high":1729,"low":1937,"close":1938,"change":1939,"percent_change":1940,"volume":1941,"transactions":9,"vwap":1938},"2025-09-23",25.835,25.869,-0.181,-0.69,78900,{"date":1943,"open":1796,"high":1944,"low":1945,"close":1944,"change":1946,"percent_change":432,"volume":1947,"transactions":9,"vwap":1944},"2025-09-22",26.049999,25.97,-0.029,32600,{"date":1949,"open":1834,"high":1834,"low":1950,"close":1951,"change":1952,"percent_change":1953,"volume":1954,"transactions":9,"vwap":1951},"2025-09-19",26.02,26.079,-0.076,-0.29,35500,{"date":1956,"open":1786,"high":1824,"low":1786,"close":1957,"change":1819,"percent_change":310,"volume":1954,"transactions":9,"vwap":1957},"2025-09-18",26.155,{"date":1959,"open":1241,"high":1885,"low":1751,"close":1778,"change":648,"percent_change":649,"volume":1684,"transactions":9,"vwap":1778},"2025-09-17",{"date":1961,"open":1944,"high":1786,"low":1787,"close":1257,"change":1962,"percent_change":925,"volume":1963,"transactions":9,"vwap":1257},"2025-09-16",0.018,52500,{"date":1965,"open":1871,"high":1729,"low":1966,"close":1967,"change":1317,"percent_change":836,"volume":1968,"transactions":9,"vwap":1967},"2025-09-15",26.011,26.011999,34100,{"date":1970,"open":1225,"high":1225,"low":1945,"close":1971,"change":1972,"percent_change":1275,"volume":1973,"transactions":9,"vwap":1971},"2025-09-12",25.975,-0.205,47300,{"date":1975,"open":1950,"high":1976,"low":1950,"close":1870,"change":1977,"percent_change":717,"volume":1978,"transactions":9,"vwap":1870},"2025-09-11",26.197,0.2,23900,{"date":1980,"open":1225,"high":1225,"low":1897,"close":1796,"change":925,"percent_change":1092,"volume":1981,"transactions":9,"vwap":1796},"2025-09-10",23100,{"date":1983,"open":1743,"high":1743,"low":1984,"close":1985,"change":648,"percent_change":649,"volume":1981,"transactions":9,"vwap":1985},"2025-09-09",25.856,25.91,{"date":1987,"open":1205,"high":1988,"low":1187,"close":1988,"change":106,"percent_change":800,"volume":1989,"transactions":9,"vwap":1988},"2025-09-08",25.9,18300,{"date":1991,"open":1673,"high":1992,"low":1841,"close":1897,"change":1993,"percent_change":272,"volume":1107,"transactions":9,"vwap":1897},"2025-09-05",25.985,-0.004,{"date":1995,"open":1212,"high":1996,"low":1903,"close":1996,"change":745,"percent_change":1139,"volume":1997,"transactions":9,"vwap":1996},"2025-09-04",25.844,47000,{"date":1999,"open":1696,"high":1932,"low":2000,"close":2001,"change":2002,"percent_change":784,"volume":2003,"transactions":9,"vwap":2001},"2025-09-03",25.585,25.689,0.023,41900,{"date":2005,"open":1721,"high":2006,"low":2007,"close":2006,"change":1972,"percent_change":1057,"volume":2008,"transactions":9,"vwap":2006},"2025-09-02",25.666,25.506,13300,{"date":2010,"open":1796,"high":1768,"low":1195,"close":2011,"change":2012,"percent_change":987,"volume":2013,"transactions":9,"vwap":2011},"2025-08-29",25.871,-0.169,15700,{"date":2015,"open":1945,"high":1778,"low":2016,"close":1778,"change":2017,"percent_change":1373,"volume":2018,"transactions":9,"vwap":1778},"2025-08-28",25.895,0.089,38000,{"date":2020,"open":1195,"high":1840,"low":1195,"close":2021,"change":530,"percent_change":2022,"volume":1140,"transactions":9,"vwap":2021},"2025-08-27",25.951,0.19,{"date":2024,"open":1188,"high":2025,"low":1897,"close":2025,"change":2026,"percent_change":236,"volume":2027,"transactions":9,"vwap":2025},"2025-08-26",25.901,-0.008,4200,{"date":2029,"open":1203,"high":1203,"low":1988,"close":2030,"change":2031,"percent_change":2032,"volume":2033,"transactions":9,"vwap":2030},"2025-08-25",25.909,-0.166,-0.64,20200,{"date":2035,"open":2036,"high":2037,"low":1779,"close":2038,"change":2039,"percent_change":2040,"volume":2041,"transactions":9,"vwap":2038},"2025-08-22",25.77,26.094,26.075001,0.445,1.74,9200,{"date":2043,"open":1721,"high":2044,"low":2045,"close":1211,"change":2046,"percent_change":2047,"volume":747,"transactions":9,"vwap":1211},"2025-08-21",25.686,25.57,-0.094,-0.37,{"date":2049,"open":1197,"high":2050,"low":2045,"close":2050,"change":2051,"percent_change":888,"volume":2052,"transactions":9,"vwap":2050},"2025-08-20",25.724,-0.027,19300,{"date":2054,"open":1205,"high":2055,"low":1779,"close":2056,"change":1084,"percent_change":1067,"volume":1168,"transactions":9,"vwap":2056},"2025-08-19",25.882,25.751,{"date":2058,"open":1792,"high":1195,"low":1767,"close":1767,"change":2059,"percent_change":1222,"volume":2060,"transactions":9,"vwap":1767},"2025-08-18",-0.081,54600,{"date":2062,"open":1787,"high":1787,"low":2011,"close":2011,"change":2063,"percent_change":1037,"volume":1978,"transactions":9,"vwap":2011},"2025-08-15",-0.115,{"date":2065,"open":1840,"high":1785,"low":1898,"close":2066,"change":2067,"percent_change":1222,"volume":2068,"transactions":9,"vwap":2066},"2025-08-14",25.986,-0.082,14200,{"date":2070,"open":1840,"high":2071,"low":1840,"close":2071,"change":2072,"percent_change":1359,"volume":2073,"transactions":9,"vwap":2071},"2025-08-13",26.068001,0.223,45600,{"date":2075,"open":1197,"high":2076,"low":1136,"close":2076,"change":2077,"percent_change":2078,"volume":1432,"transactions":9,"vwap":2076},"2025-08-12",25.845,0.315,1.23,{"date":2080,"open":1212,"high":1178,"low":1909,"close":1909,"change":2081,"percent_change":198,"volume":2082,"transactions":9,"vwap":1909},"2025-08-11",-0.107,22300,{"date":2084,"open":1909,"high":2085,"low":1909,"close":2086,"change":968,"percent_change":1788,"volume":1162,"transactions":9,"vwap":2086},"2025-08-08",25.659,25.637,{"date":2088,"open":1136,"high":1136,"low":2089,"close":2090,"change":2091,"percent_change":375,"volume":2092,"transactions":9,"vwap":2090},"2025-08-07",25.362,25.458,0.054,29000,{"date":2094,"open":2095,"high":2096,"low":2097,"close":2098,"change":1745,"percent_change":37,"volume":2099,"transactions":9,"vwap":2098},"2025-08-06",25.315,25.42,25.24,25.404,40100,{"date":2101,"open":2102,"high":2103,"low":1687,"close":2104,"change":2105,"percent_change":997,"volume":2106,"transactions":9,"vwap":2104},"2025-08-05",25.29,25.341,25.22,-0.018,85500,{"date":2108,"open":1143,"high":2109,"low":1143,"close":2109,"change":2110,"percent_change":2111,"volume":2112,"transactions":9,"vwap":2109},"2025-08-04",25.238,0.244,0.98,33200,{"date":2114,"open":1689,"high":1689,"low":2115,"close":2116,"change":1313,"percent_change":2117,"volume":1811,"transactions":9,"vwap":2116},"2025-08-01",24.89,24.994,-1.85,{"date":2119,"open":1903,"high":1197,"low":2120,"close":2120,"change":1552,"percent_change":422,"volume":849,"transactions":9,"vwap":2120},"2025-07-31",25.464,{"date":2122,"open":1194,"high":1908,"low":1756,"close":2123,"change":888,"percent_change":1198,"volume":2124,"transactions":9,"vwap":2123},"2025-07-30",25.5,91900,{"date":2126,"open":1932,"high":1932,"low":1721,"close":1721,"change":548,"percent_change":1252,"volume":1922,"transactions":9,"vwap":1721},"2025-07-29",{"date":2128,"open":1933,"high":1933,"low":1913,"close":1178,"change":2129,"percent_change":2130,"volume":2052,"transactions":9,"vwap":1178},"2025-07-28",-0.088,-0.34,{"date":2132,"open":1212,"high":2133,"low":1212,"close":2133,"change":2134,"percent_change":1423,"volume":1516,"transactions":9,"vwap":2133},"2025-07-25",25.748,0.138,{"date":2136,"open":1221,"high":1212,"low":1194,"close":1903,"change":2137,"percent_change":820,"volume":2138,"transactions":9,"vwap":1903},"2025-07-24",0.066,24200,{"date":2140,"open":1704,"high":2141,"low":1704,"close":2142,"change":2143,"percent_change":51,"volume":2144,"transactions":9,"vwap":2142},"2025-07-23",25.553,25.544,0.124,80300,{"date":2146,"open":1708,"high":1715,"low":2147,"close":2096,"change":2148,"percent_change":1092,"volume":1929,"transactions":9,"vwap":2096},"2025-07-22",25.27,0.068,{"date":2150,"open":2151,"high":2152,"low":2153,"close":2153,"change":2154,"percent_change":-6,"volume":2155,"transactions":9,"vwap":2153},"2025-07-21",25.376,25.47,25.352,-0.001,15300,{"date":2157,"open":1131,"high":1131,"low":2102,"close":2158,"change":1367,"percent_change":1312,"volume":2159,"transactions":9,"vwap":2158},"2025-07-18",25.353,38500,{"date":2161,"open":2147,"high":2162,"low":2147,"close":2162,"change":1977,"percent_change":2163,"volume":1261,"transactions":9,"vwap":2162},"2025-07-17",25.385,0.79,{"date":2165,"open":2166,"high":2167,"low":2168,"close":2167,"change":1445,"percent_change":907,"volume":844,"transactions":9,"vwap":2167},"2025-07-16",25.059999,25.185,25.017,{"date":2170,"open":2171,"high":1703,"low":1687,"close":1687,"change":1067,"percent_change":2172,"volume":2173,"transactions":9,"vwap":1687},"2025-07-15",25.25,-0.59,34900,{"date":2175,"open":2176,"high":1181,"low":2176,"close":1181,"change":2137,"percent_change":820,"volume":1652,"transactions":9,"vwap":1181},"2025-07-14",25.19,{"date":2178,"open":2097,"high":2102,"low":2097,"close":2179,"change":2180,"percent_change":290,"volume":2181,"transactions":9,"vwap":2179},"2025-07-11",25.244,-0.187,11200,{"date":2183,"open":2184,"high":1680,"low":2185,"close":2186,"change":2187,"percent_change":1003,"volume":754,"transactions":9,"vwap":2186},"2025-07-10",25.3,25.295,25.431,0.161,{"date":2189,"open":2147,"high":2102,"low":2190,"close":2147,"change":925,"percent_change":1206,"volume":1684,"transactions":9,"vwap":2147},"2025-07-09",25.179,{"date":2192,"open":2104,"high":2097,"low":2193,"close":2194,"change":493,"percent_change":792,"volume":1740,"transactions":9,"vwap":2194},"2025-07-08",25.18,25.2,{"date":2196,"open":2097,"high":2097,"low":2197,"close":2193,"change":255,"percent_change":2198,"volume":2199,"transactions":9,"vwap":2193},"2025-07-07",25.086,-0.67,27000,{"date":2201,"open":2202,"high":2203,"low":2204,"close":2203,"change":207,"percent_change":310,"volume":2205,"transactions":9,"vwap":2203},"2025-07-03",25.32,25.35,25.305,13200,{"date":2207,"open":2208,"high":2097,"low":2208,"close":2097,"change":1318,"percent_change":2209,"volume":2013,"transactions":9,"vwap":2097},"2025-07-02",25.030001,0.52,{"date":2211,"open":1697,"high":2212,"low":1697,"close":1689,"change":925,"percent_change":1206,"volume":2213,"transactions":9,"vwap":1689},"2025-07-01",25.14,18800,{"date":2215,"open":2216,"high":1158,"low":2217,"close":1158,"change":1318,"percent_change":2209,"volume":2218,"transactions":9,"vwap":1158},"2025-06-30",25.01,24.983,14100,{"date":2220,"open":2221,"high":2222,"low":2223,"close":2224,"change":1819,"percent_change":1810,"volume":2213,"transactions":9,"vwap":2224},"2025-06-27",24.934,25.02,24.81,24.91,{"date":2226,"open":2227,"high":1173,"low":2227,"close":2228,"change":2229,"percent_change":1644,"volume":802,"transactions":9,"vwap":2228},"2025-06-26",24.66,24.795,0.175,{"date":2231,"open":2232,"high":2232,"low":2233,"close":2234,"change":1355,"percent_change":961,"volume":2181,"transactions":9,"vwap":2234},"2025-06-25",24.67,24.566,24.62,{"date":2236,"open":2237,"high":2238,"low":2239,"close":2240,"change":2241,"percent_change":2242,"volume":2243,"transactions":9,"vwap":2240},"2025-06-24",24.5,24.691,24.49,24.673,0.403,1.66,46600,{"date":2245,"open":2246,"high":2247,"low":2248,"close":2247,"change":2249,"percent_change":760,"volume":2250,"transactions":9,"vwap":2247},"2025-06-23",24.040001,24.27,24,0.221,27700,{"date":2252,"open":2253,"high":2253,"low":2254,"close":2255,"change":1355,"percent_change":2256,"volume":1261,"transactions":9,"vwap":2255},"2025-06-20",24.22,24.033001,24.049,-0.22,{"date":2258,"open":2259,"high":2260,"low":2261,"close":2262,"change":1437,"percent_change":2263,"volume":2264,"transactions":9,"vwap":2262},"2025-06-18",24.21,24.33,24.1,24.102,-0.56,34700,{"date":2266,"open":2267,"high":2268,"low":2269,"close":2269,"change":2270,"percent_change":1057,"volume":2271,"transactions":9,"vwap":2269},"2025-06-17",24.37,24.428,24.237,-0.193,44800,{"date":2273,"open":2239,"high":2239,"low":2274,"close":2274,"change":793,"percent_change":2275,"volume":2181,"transactions":9,"vwap":2274},"2025-06-16",24.43,1.2,{"date":2277,"open":2278,"high":2279,"low":2280,"close":2281,"change":739,"percent_change":1378,"volume":884,"transactions":9,"vwap":2281},"2025-06-13",24.23,24.329,24.11,24.14,{"date":2283,"open":2284,"high":2237,"low":2284,"close":2237,"change":2285,"percent_change":914,"volume":2286,"transactions":9,"vwap":2237},"2025-06-12",24.3,0.151,16500,{"date":2288,"open":2289,"high":2290,"low":2291,"close":2291,"change":992,"percent_change":961,"volume":2292,"transactions":9,"vwap":2291},"2025-06-11",24.44,24.47,24.349,69200,{"date":2294,"open":2267,"high":2295,"low":2296,"close":2297,"change":925,"percent_change":793,"volume":754,"transactions":9,"vwap":2297},"2025-06-10",24.42,24.34,24.4,{"date":2299,"open":2300,"high":2301,"low":2300,"close":2260,"change":925,"percent_change":793,"volume":2302,"transactions":9,"vwap":2260},"2025-06-09",24.31,24.448,30100,{"date":2304,"open":2305,"high":2284,"low":2253,"close":2305,"change":22,"percent_change":2306,"volume":969,"transactions":9,"vwap":2305},"2025-06-06",24.26,1.04,{"date":2308,"open":2248,"high":2309,"low":2310,"close":2311,"change":1152,"percent_change":1318,"volume":2312,"transactions":9,"vwap":2311},"2025-06-05",24.162,23.96,24.01,170000,{"date":2314,"open":2315,"high":2246,"low":2316,"close":2315,"change":493,"percent_change":792,"volume":2317,"transactions":9,"vwap":2315},"2025-06-04",23.98,23.95,15800,{"date":2319,"open":2320,"high":2315,"low":2321,"close":2310,"change":1331,"percent_change":130,"volume":1635,"transactions":9,"vwap":2310},"2025-06-03",23.79,23.78,{"date":2323,"open":2324,"high":2325,"low":2326,"close":2325,"change":2327,"percent_change":657,"volume":2328,"transactions":9,"vwap":2325},"2025-06-02",23.68,23.774,23.57,-0.066,25900,{"date":2330,"open":2331,"high":2332,"low":2331,"close":2333,"change":907,"percent_change":282,"volume":2334,"transactions":9,"vwap":2333},"2025-05-30",23.69,23.85,23.84,6000,{"date":2336,"open":2337,"high":2337,"low":2338,"close":2339,"change":236,"percent_change":1312,"volume":2340,"transactions":9,"vwap":2339},"2025-05-29",23.87,23.6,23.74,103500,{"date":2342,"open":2315,"high":2315,"low":2343,"close":2344,"change":2345,"percent_change":1940,"volume":2346,"transactions":9,"vwap":2344},"2025-05-28",23.76,23.77,-0.165,13700,{"date":2348,"open":2349,"high":2350,"low":2343,"close":2351,"change":2352,"percent_change":2353,"volume":2354,"transactions":9,"vwap":2351},"2025-05-27",23.762,23.961,23.935,0.434,1.85,39100,{"date":2356,"open":2357,"high":2358,"low":2359,"close":2360,"change":2361,"percent_change":2362,"volume":2363,"transactions":9,"vwap":2360},"2025-05-23",23.48,23.56,23.469,23.501,-0.179,-0.76,9500,{"date":2365,"open":2366,"high":2367,"low":2368,"close":2324,"change":648,"percent_change":649,"volume":1217,"transactions":9,"vwap":2324},"2025-05-22",23.66,23.785,23.62,{"date":2370,"open":2315,"high":2311,"low":2366,"close":2371,"change":2372,"percent_change":2373,"volume":2374,"transactions":9,"vwap":2371},"2025-05-21",23.67,-0.376,-1.56,39900,{"date":2376,"open":2377,"high":2280,"low":2310,"close":2378,"change":2046,"percent_change":1198,"volume":2379,"transactions":9,"vwap":2378},"2025-05-20",24.059999,24.046,29100,{"date":2381,"open":2382,"high":2281,"low":2382,"close":2281,"change":792,"percent_change":592,"volume":2383,"transactions":9,"vwap":2281},"2025-05-19",23.82,51000,{"date":2385,"open":2386,"high":2377,"low":2343,"close":2377,"change":938,"percent_change":760,"volume":2387,"transactions":9,"vwap":2377},"2025-05-16",23.81,47800,{"date":2389,"open":2390,"high":2391,"low":2390,"close":2333,"change":2392,"percent_change":2393,"volume":1505,"transactions":9,"vwap":2333},"2025-05-15",23.8,23.88,-0.064,-0.27,{"date":2395,"open":2396,"high":2310,"low":2397,"close":2398,"change":2399,"percent_change":739,"volume":837,"transactions":9,"vwap":2398},"2025-05-14",23.92,23.86,23.904,-0.086,{"date":2401,"open":2402,"high":2377,"low":2402,"close":2403,"change":938,"percent_change":620,"volume":2003,"transactions":9,"vwap":2403},"2025-05-13",23.94,23.99,{"date":2405,"open":2371,"high":2382,"low":2406,"close":2344,"change":228,"percent_change":2407,"volume":2408,"transactions":9,"vwap":2344},"2025-05-12",23.64,2.94,86900,{"date":2410,"open":2411,"high":2411,"low":2412,"close":2413,"change":111,"percent_change":920,"volume":2414,"transactions":9,"vwap":2413},"2025-05-09",23.19,23.031,23.09,32400,{"date":2416,"open":2413,"high":2417,"low":2413,"close":2418,"change":945,"percent_change":2419,"volume":2420,"transactions":9,"vwap":2418},"2025-05-08",23.3,23.1,0.65,44700,{"date":2422,"open":2423,"high":2424,"low":2425,"close":2426,"change":530,"percent_change":938,"volume":2427,"transactions":9,"vwap":2426},"2025-05-07",22.98,23.02,22.85,22.95,77600,{"date":2429,"open":2430,"high":2431,"low":2432,"close":2430,"change":1067,"percent_change":987,"volume":2433,"transactions":9,"vwap":2430},"2025-05-06",22.9,23.01,22.87,56700,{"date":2435,"open":2436,"high":2411,"low":2437,"close":2438,"change":189,"percent_change":2439,"volume":2440,"transactions":9,"vwap":2438},"2025-05-05",23,22.99,23.049999,-0.35,25400,{"date":2442,"open":2443,"high":2444,"low":2413,"close":2445,"change":150,"percent_change":1106,"volume":2446,"transactions":9,"vwap":2445},"2025-05-02",23.12,23.2,23.13,42000,{"date":2448,"open":2449,"high":2450,"low":2451,"close":2451,"change":111,"percent_change":920,"volume":1850,"transactions":9,"vwap":2451},"2025-05-01",22.88,23.030001,22.78,{"date":2453,"open":2454,"high":2455,"low":2456,"close":2455,"change":649,"percent_change":1492,"volume":2302,"transactions":9,"vwap":2455},"2025-04-30",22.387,22.79,22.34,{"date":2458,"open":2459,"high":2460,"low":2459,"close":2461,"change":1318,"percent_change":2462,"volume":2463,"transactions":9,"vwap":2461},"2025-04-29",22.51,22.805,22.75,0.57,75200,{"date":2465,"open":2466,"high":2467,"low":2468,"close":2469,"change":530,"percent_change":938,"volume":747,"transactions":9,"vwap":2469},"2025-04-28",22.68,22.7,22.44,22.62,{"date":2471,"open":2472,"high":2473,"low":2474,"close":2475,"change":493,"percent_change":784,"volume":2476,"transactions":9,"vwap":2475},"2025-04-25",22.53,22.595,22.43,22.57,13500,{"date":2478,"open":2479,"high":2480,"low":2479,"close":2481,"change":1206,"percent_change":1400,"volume":2482,"transactions":9,"vwap":2481},"2025-04-24",22.18,22.59,22.55,68400,{"date":2484,"open":2481,"high":2485,"low":2486,"close":2487,"change":908,"percent_change":1336,"volume":2488,"transactions":9,"vwap":2487},"2025-04-23",22.67,22.181,22.27,31800,{"date":178,"open":174,"high":2490,"low":174,"close":2491,"change":793,"percent_change":81,"volume":2492,"transactions":9,"vwap":2491},21.96,21.91,40400]