[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-SCDV":3,"homepage-market-summary":29,"stock-historical-SCDV":171},{"ticker":4,"date":5,"profile":6,"dividend":12,"quote":16},"SCDV","2026-10-07",{"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},"Bahl & Gaynor Small Cap Dividend ETF","NYSE Arca",null,"ETF",true,{"dividend_yield":13,"annual_dividend":14,"frequency":15,"next_ex_date":9},0.3697,0.096,"Monthly",{"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},25.97,26.08,25.84,26.42,-0.45,-1.7,3006.384,28.52,23.306,7945.040219378486,51.1,455,{"status":30,"indices":31,"watchlist":74,"sectors":96,"benchmarks":151},"success",[32,40,47,54,60,67],{"symbol":33,"name":34,"price":35,"change":36,"pct_change":37,"is_up":38,"sparkline":39,"date":5},"SPX","S&P 500",7801.77,-17.16,-0.22,false,"0.0,13.9 2.3,10.5 4.6,12.4 6.9,14.2 9.3,16.0 11.6,11.5 13.9,10.8 16.2,4.8 18.5,4.8 20.8,7.9 23.2,8.0 25.5,6.0 27.8,9.1 30.1,9.8 32.4,10.8 34.7,10.0 37.1,7.0 39.4,4.4 41.7,2.0 44.0,2.9",{"symbol":41,"name":42,"price":43,"change":44,"pct_change":45,"is_up":38,"sparkline":46,"date":5},"NDX","NASDAQ 100",31160.08,-64.4,-0.21,"0.0,15.0 2.3,13.4 4.6,14.8 6.9,16.0 9.3,16.0 11.6,12.9 13.9,11.7 16.2,6.5 18.5,5.0 20.8,6.6 23.2,6.6 25.5,5.8 27.8,7.8 30.1,7.4 32.4,7.0 34.7,6.4 37.1,4.6 39.4,2.9 41.7,2.0 44.0,2.4",{"symbol":48,"name":49,"price":50,"change":51,"pct_change":52,"is_up":38,"sparkline":53,"date":5},"DJI","DOW JONES",51180,-341,-0.66,"0.0,6.3 2.3,2.0 4.6,3.3 6.9,6.0 9.3,11.3 11.6,8.7 13.9,9.5 16.2,6.4 18.5,8.0 20.8,10.9 23.2,12.3 25.5,8.2 27.8,11.2 30.1,12.3 32.4,16.0 34.7,15.8 37.1,13.7 39.4,13.0 41.7,10.8 44.0,13.7",{"symbol":55,"name":56,"price":57,"change":58,"pct_change":37,"is_up":38,"sparkline":59,"date":5},"COMP","NASDAQ Composite",27538.69,-61.2,"0.0,15.1 2.3,12.9 4.6,14.2 6.9,16.0 9.3,16.0 11.6,12.2 13.9,11.3 16.2,6.1 18.5,5.1 20.8,7.7 23.2,7.7 25.5,6.6 27.8,8.7 30.1,8.9 32.4,8.4 34.7,8.3 37.1,5.5 39.4,3.1 41.7,2.0 44.0,2.5",{"symbol":61,"name":62,"price":63,"change":64,"pct_change":65,"is_up":38,"sparkline":66,"date":5},"RUT","RUSSELL 2000",2777,-36.4,-1.29,"0.0,3.5 2.3,2.0 4.6,4.2 6.9,6.7 9.3,8.2 11.6,6.3 13.9,8.0 16.2,6.1 18.5,4.1 20.8,10.7 23.2,11.0 25.5,10.7 27.8,13.1 30.1,14.4 32.4,15.8 34.7,14.3 37.1,11.2 39.4,8.9 41.7,11.4 44.0,16.0",{"symbol":68,"name":69,"price":70,"change":71,"pct_change":72,"is_up":11,"sparkline":73,"date":5},"VIX","CBOE VIX",15.08,0.07,0.47,"0.0,2.0 2.3,9.7 4.6,4.9 6.9,4.5 9.3,2.5 11.6,11.3 13.9,13.7 16.2,13.5 18.5,16.0 20.8,12.3 23.2,10.4 25.5,13.5 27.8,8.8 30.1,8.9 32.4,7.8 34.7,7.6 37.1,11.8 39.4,10.9 41.7,12.9 44.0,12.6",[75,82,89],{"symbol":76,"name":77,"price":78,"change":79,"pct_change":80,"is_up":38,"sparkline":81,"date":5},"NVDA","NVIDIA Corp",237.36,-1.88,-0.79,"0.0,16.0 7.3,14.6 14.7,11.8 22.0,8.2 29.3,2.4 36.7,2.0 44.0,4.2",{"symbol":83,"name":84,"price":85,"change":86,"pct_change":87,"is_up":11,"sparkline":88,"date":5},"AAPL","Apple Inc",336.67,3.04,0.91,"0.0,16.0 7.3,9.0 14.7,14.2 22.0,7.7 29.3,9.3 36.7,7.9 44.0,2.0",{"symbol":90,"name":91,"price":92,"change":93,"pct_change":94,"is_up":38,"sparkline":95,"date":5},"TSLA","Tesla Inc",377.75,-2.93,-0.77,"0.0,16.0 7.3,15.0 14.7,15.4 22.0,7.1 29.3,3.0 36.7,2.0 44.0,3.5",[97,102,107,112,117,122,127,132,137,141,146],{"name":98,"etf":99,"change":100,"price":101,"is_up":38},"Technology","XLK",-0.3,201.39,{"name":103,"etf":104,"change":105,"price":106,"is_up":38},"Financials","XLF",-0.48,53.75,{"name":108,"etf":109,"change":110,"price":111,"is_up":11},"Healthcare","XLV",1.03,168.81,{"name":113,"etf":114,"change":115,"price":116,"is_up":38},"Consumer Cycl","XLY",-0.32,111.36,{"name":118,"etf":119,"change":120,"price":121,"is_up":38},"Consumer Staples","XLP",-0.12,81.7,{"name":123,"etf":124,"change":125,"price":126,"is_up":38},"Energy","XLE",-0.58,63.38,{"name":128,"etf":129,"change":130,"price":131,"is_up":38},"Industrials","XLI",-2.18,167.84,{"name":133,"etf":134,"change":135,"price":136,"is_up":38},"Materials","XLB",-1.51,48.98,{"name":138,"etf":139,"change":65,"price":140,"is_up":38},"Real Estate","XLRE",40.57,{"name":142,"etf":143,"change":144,"price":145,"is_up":38},"Utilities","XLU",-0.02,41.15,{"name":147,"etf":148,"change":149,"price":150,"is_up":38},"Comm Services","XLC",-0.35,111.26,[152,157,162,167],{"ticker":153,"name":154,"price":155,"change":156,"is_up":38},"SPY","SPDR S&P 500 ETF",777.22,-0.24,{"ticker":158,"name":159,"price":160,"change":161,"is_up":38},"QQQ","Invesco QQQ Trust",757.73,-0.25,{"ticker":163,"name":164,"price":165,"change":166,"is_up":38},"DIA","SPDR Dow Jones ETF",511.02,-0.69,{"ticker":168,"name":169,"price":170,"change":65,"is_up":38},"IWM","iShares Russell 2000",277.7,{"ticker":4,"total_count":172,"page":173,"page_size":174,"total_pages":173,"summary":175,"data":181},365,1,1000,{"period_high":24,"period_low":176,"average_volume":177,"total_volume":178,"period_return":179,"latest_close":17,"start_date":180,"end_date":5},20.83,7387,2696205.095064,23.96,"2025-04-25",[182,185,193,203,214,225,234,242,253,263,273,283,293,301,310,319,325,334,343,352,360,370,377,388,397,407,416,425,435,446,456,465,471,480,488,498,507,516,524,530,539,550,559,568,576,586,595,604,613,623,630,640,647,656,665,673,684,693,700,709,718,726,734,741,748,756,764,772,781,788,795,800,805,811,816,823,830,836,844,850,855,862,870,878,886,891,898,905,912,919,924,928,934,939,944,950,956,962,968,974,982,987,992,1000,1008,1014,1021,1029,1036,1042,1046,1053,1061,1066,1070,1074,1080,1086,1093,1098,1104,1111,1118,1124,1129,1135,1139,1145,1153,1160,1167,1174,1180,1187,1194,1200,1205,1213,1219,1226,1232,1238,1243,1251,1255,1259,1264,1269,1276,1285,1290,1296,1302,1308,1314,1320,1326,1332,1339,1344,1349,1354,1360,1367,1374,1378,1385,1390,1397,1403,1411,1418,1425,1431,1438,1444,1450,1455,1459,1465,1472,1479,1484,1490,1496,1499,1503,1510,1515,1521,1528,1534,1539,1546,1552,1557,1563,1568,1573,1579,1585,1591,1597,1603,1609,1616,1623,1628,1634,1640,1647,1654,1657,1662,1666,1670,1677,1683,1690,1695,1701,1708,1715,1723,1729,1735,1741,1745,1749,1755,1762,1767,1772,1776,1779,1784,1788,1795,1800,1807,1814,1819,1823,1829,1834,1840,1846,1850,1856,1860,1866,1874,1878,1883,1886,1890,1894,1897,1902,1906,1910,1915,1919,1924,1929,1936,1941,1948,1955,1959,1963,1968,1974,1979,1985,1990,1996,2000,2005,2011,2016,2022,2027,2034,2037,2042,2047,2049,2055,2058,2064,2068,2073,2077,2081,2086,2091,2096,2100,2108,2114,2119,2124,2129,2135,2139,2146,2151,2156,2161,2167,2170,2175,2180,2184,2189,2194,2198,2202,2209,2213,2218,2223,2229,2234,2239,2244,2251,2256,2263,2269,2273,2277,2281,2285,2291,2295,2298,2303,2308,2314,2320,2323,2328,2333,2339,2346,2351,2357,2359,2364,2367,2372,2377,2382,2387,2394,2399,2405,2409,2415,2419,2423,2430,2435],{"date":5,"open":18,"high":18,"low":19,"close":17,"change":21,"percent_change":22,"volume":23,"transactions":183,"vwap":184},36,25.9163,{"date":186,"open":187,"high":187,"low":20,"close":20,"change":188,"percent_change":189,"volume":190,"transactions":191,"vwap":192},"2026-10-06",26.43,0.15,0.57,1255.8932,22,26.4226,{"date":194,"open":195,"high":196,"low":195,"close":197,"change":198,"percent_change":199,"volume":200,"transactions":201,"vwap":202},"2026-10-05",26.06,26.32,26.27,0.0478,0.18,7523.5204,67,26.1453,{"date":204,"open":205,"high":206,"low":207,"close":208,"change":209,"percent_change":210,"volume":211,"transactions":212,"vwap":213},"2026-10-02",26.19,26.25,26.17,26.2222,0.3522,1.36,5915.5584,38,26.1864,{"date":215,"open":216,"high":217,"low":218,"close":219,"change":220,"percent_change":221,"volume":222,"transactions":223,"vwap":224},"2026-10-01",25.81,26,25.635,25.87,-0.0199,-0.08,15216.570746,92,25.8765,{"date":226,"open":227,"high":227,"low":228,"close":228,"change":229,"percent_change":230,"volume":231,"transactions":232,"vwap":233},"2026-09-30",26.05,25.8899,-0.1901,-0.73,15056.5204,74,25.9601,{"date":235,"open":236,"high":236,"low":17,"close":18,"change":237,"percent_change":238,"volume":239,"transactions":240,"vwap":241},"2026-09-29",26.15,-0.06,-0.23,11519.5204,61,26.0349,{"date":243,"open":244,"high":245,"low":246,"close":247,"change":248,"percent_change":249,"volume":250,"transactions":251,"vwap":252},"2026-09-28",26.03,26.21,25.95,26.14,-0.0037,-0.01,16404.5204,91,26.1329,{"date":254,"open":255,"high":207,"low":256,"close":257,"change":258,"percent_change":259,"volume":260,"transactions":261,"vwap":262},"2026-09-25",25.99,25.94,26.1437,0.2537,0.98,6094.7934,75,26.0278,{"date":264,"open":265,"high":17,"low":266,"close":267,"change":268,"percent_change":269,"volume":270,"transactions":271,"vwap":272},"2026-09-24",25.96,25.82,25.89,-0.26,-0.99,5751.7134,81,25.8876,{"date":274,"open":275,"high":276,"low":277,"close":236,"change":278,"percent_change":279,"volume":280,"transactions":281,"vwap":282},"2026-09-23",26.2,26.23,26.12,-0.13,-0.49,7045.5204,51,26.1596,{"date":284,"open":285,"high":286,"low":287,"close":287,"change":288,"percent_change":289,"volume":290,"transactions":291,"vwap":292},"2026-09-22",26.29,26.35,26.28,0.14,0.54,6550.5204,42,26.3379,{"date":294,"open":207,"high":205,"low":295,"close":247,"change":296,"percent_change":297,"volume":298,"transactions":299,"vwap":300},"2026-09-21",26.1,0.0639,0.25,32098.5204,184,26.1434,{"date":302,"open":303,"high":304,"low":303,"close":304,"change":305,"percent_change":306,"volume":307,"transactions":308,"vwap":309},"2026-09-18",25.805,26.0761,0.1495,0.58,7538.9154,46,26.0158,{"date":311,"open":227,"high":227,"low":312,"close":313,"change":314,"percent_change":315,"volume":316,"transactions":317,"vwap":318},"2026-09-17",25.91,25.9266,-0.0234,-0.09,48277.7674,127,25.944,{"date":320,"open":244,"high":236,"low":321,"close":246,"change":288,"percent_change":289,"volume":322,"transactions":323,"vwap":324},"2026-09-16",25.8547,10964.5204,39,26.091,{"date":326,"open":327,"high":328,"low":329,"close":216,"change":45,"percent_change":330,"volume":331,"transactions":332,"vwap":333},"2026-09-15",25.875,25.88,25.77,-0.81,6684.482035,58,25.8306,{"date":335,"open":285,"high":336,"low":337,"close":337,"change":338,"percent_change":339,"volume":340,"transactions":341,"vwap":342},"2026-09-14",26.3,26.02,-0.4705,-1.78,12888.5204,78,26.1193,{"date":344,"open":345,"high":345,"low":346,"close":347,"change":348,"percent_change":349,"volume":350,"transactions":291,"vwap":351},"2026-09-11",26.64,26.4199,26.4905,0.1705,0.65,4573.4824,26.4843,{"date":353,"open":354,"high":354,"low":355,"close":196,"change":356,"percent_change":357,"volume":358,"transactions":251,"vwap":359},"2026-09-10",26.56,26.2499,-0.29,-1.09,19238.4829,26.4324,{"date":361,"open":362,"high":362,"low":363,"close":364,"change":365,"percent_change":366,"volume":367,"transactions":368,"vwap":369},"2026-09-09",26.68,26.59,26.61,-0.2385,-0.89,6905.4829,31,26.6313,{"date":371,"open":372,"high":373,"low":374,"close":374,"change":237,"percent_change":37,"volume":375,"transactions":212,"vwap":376},"2026-09-08",26.86,26.94,26.8485,819.4829,26.9096,{"date":378,"open":379,"high":380,"low":381,"close":382,"change":383,"percent_change":384,"volume":385,"transactions":386,"vwap":387},"2026-09-04",26.93,26.995,26.9,26.9085,0.1385,0.52,7584.844822,59,26.9319,{"date":389,"open":390,"high":391,"low":390,"close":392,"change":393,"percent_change":394,"volume":395,"transactions":281,"vwap":396},"2026-09-03",26.51,26.81,26.77,0.1225,0.46,6705.4829,26.7455,{"date":398,"open":399,"high":400,"low":401,"close":402,"change":403,"percent_change":297,"volume":404,"transactions":405,"vwap":406},"2026-09-02",26.57,26.74,26.54,26.6475,0.0675,5462.6829,57,26.6932,{"date":408,"open":409,"high":410,"low":411,"close":411,"change":268,"percent_change":412,"volume":413,"transactions":414,"vwap":415},"2026-09-01",26.679,26.75,26.58,-0.97,9793.6699,77,26.6224,{"date":417,"open":381,"high":381,"low":418,"close":419,"change":420,"percent_change":421,"volume":422,"transactions":423,"vwap":424},"2026-08-31",26.8,26.84,-0.16,-0.59,3273.4829,48,26.8226,{"date":426,"open":427,"high":427,"low":428,"close":429,"change":430,"percent_change":431,"volume":432,"transactions":433,"vwap":434},"2026-08-28",27.25,26.99,27,-0.39,-1.42,2725.8539,44,27.0526,{"date":436,"open":437,"high":438,"low":439,"close":440,"change":441,"percent_change":442,"volume":443,"transactions":444,"vwap":445},"2026-08-27",27.37,27.43,27.36,27.39,-0.282,-1.02,14641.4829,103,27.4011,{"date":447,"open":448,"high":448,"low":449,"close":450,"change":451,"percent_change":452,"volume":453,"transactions":454,"vwap":455},"2026-08-26",27.715,27.67,27.672,0.342,1.25,732.4829,28,27.6866,{"date":457,"open":458,"high":458,"low":459,"close":460,"change":461,"percent_change":221,"volume":462,"transactions":463,"vwap":464},"2026-08-25",27.335,27.27,27.33,-0.0216,11482.4829,72,27.3227,{"date":466,"open":438,"high":438,"low":467,"close":467,"change":468,"percent_change":412,"volume":469,"transactions":454,"vwap":470},"2026-08-24",27.3516,-0.2684,2049.4829,27.4204,{"date":472,"open":473,"high":474,"low":475,"close":473,"change":476,"percent_change":477,"volume":478,"transactions":405,"vwap":479},"2026-08-21",27.62,27.65,27.56,0.12,0.44,4345.8209,27.5984,{"date":481,"open":482,"high":482,"low":483,"close":483,"change":484,"percent_change":442,"volume":485,"transactions":486,"vwap":487},"2026-08-20",27.675,27.5,-0.2838,587.4829,35,27.5584,{"date":489,"open":490,"high":490,"low":491,"close":492,"change":493,"percent_change":494,"volume":495,"transactions":496,"vwap":497},"2026-08-19",28.015,27.78,27.7838,-0.2124,-0.76,21233.4829,88,27.9552,{"date":499,"open":500,"high":500,"low":501,"close":501,"change":502,"percent_change":503,"volume":504,"transactions":505,"vwap":506},"2026-08-18",28.22,27.9962,-0.452,-1.59,8257.4829,33,28.2053,{"date":508,"open":509,"high":510,"low":511,"close":512,"change":513,"percent_change":37,"volume":514,"transactions":433,"vwap":515},"2026-08-17",28.45,28.51,28.42,28.4482,-0.0638,5964.4829,28.4371,{"date":517,"open":518,"high":519,"low":518,"close":519,"change":520,"percent_change":349,"volume":521,"transactions":522,"vwap":523},"2026-08-14",28.29,28.512,0.1846,2547.8529,37,28.443,{"date":525,"open":509,"high":24,"low":526,"close":526,"change":527,"percent_change":268,"volume":528,"transactions":281,"vwap":529},"2026-08-13",28.3274,-0.0726,7515.4829,28.4164,{"date":531,"open":518,"high":532,"low":533,"close":534,"change":535,"percent_change":536,"volume":537,"transactions":496,"vwap":538},"2026-08-12",28.46,28.185,28.4,0.2477,0.88,12297.4829,28.3176,{"date":540,"open":541,"high":542,"low":543,"close":544,"change":545,"percent_change":546,"volume":547,"transactions":548,"vwap":549},"2026-08-11",28.32,28.355,28.15,28.1523,0.0469,0.17,18966.4829,160,28.2988,{"date":551,"open":552,"high":552,"low":553,"close":553,"change":554,"percent_change":555,"volume":556,"transactions":557,"vwap":558},"2026-08-10",28.24,28.1054,-0.2625,-0.93,12599.4829,52,28.2289,{"date":560,"open":561,"high":561,"low":541,"close":562,"change":563,"percent_change":564,"volume":565,"transactions":566,"vwap":567},"2026-08-07",28.44,28.3679,0.1022,0.36,14687.4059,56,28.4131,{"date":569,"open":570,"high":561,"low":571,"close":571,"change":572,"percent_change":573,"volume":574,"transactions":557,"vwap":575},"2026-08-06",28.31,28.2657,0.0657,0.23,4361.0389,28.3317,{"date":577,"open":578,"high":561,"low":579,"close":580,"change":581,"percent_change":582,"volume":583,"transactions":584,"vwap":585},"2026-08-05",28.34,28.18,28.2,-0.1981,-0.7,12685.7929,63,28.3337,{"date":587,"open":588,"high":561,"low":588,"close":589,"change":590,"percent_change":591,"volume":592,"transactions":593,"vwap":594},"2026-08-04",28.03,28.3981,0.3599,1.28,12844.4829,55,28.1203,{"date":596,"open":597,"high":598,"low":597,"close":598,"change":599,"percent_change":600,"volume":601,"transactions":602,"vwap":603},"2026-08-03",27.6,28.0382,0.3966,1.43,33491.68341,112,27.9084,{"date":605,"open":483,"high":606,"low":607,"close":608,"change":609,"percent_change":610,"volume":611,"transactions":368,"vwap":612},"2026-07-31",27.69,27.4999,27.6416,0.2342,0.85,1277.0572,27.6192,{"date":614,"open":615,"high":615,"low":616,"close":617,"change":618,"percent_change":619,"volume":620,"transactions":621,"vwap":622},"2026-07-30",27.42,27.245,27.4074,0.5407,2.01,10019.9852,64,27.2829,{"date":624,"open":437,"high":437,"low":625,"close":625,"change":626,"percent_change":627,"volume":628,"transactions":557,"vwap":629},"2026-07-29",26.8667,-0.6378,-2.32,2292.9852,27.0592,{"date":631,"open":632,"high":632,"low":633,"close":634,"change":635,"percent_change":636,"volume":637,"transactions":638,"vwap":639},"2026-07-28",27.535,27.46,27.5045,0.0257,0.09,2646.9852,79,27.5072,{"date":641,"open":642,"high":642,"low":440,"close":643,"change":644,"percent_change":288,"volume":645,"transactions":281,"vwap":646},"2026-07-27",27.51,27.4788,0.0379,34784.7252,27.4037,{"date":648,"open":649,"high":483,"low":649,"close":650,"change":651,"percent_change":652,"volume":653,"transactions":654,"vwap":655},"2026-07-24",27.385,27.4409,0.1383,0.51,2277.0212,50,27.4521,{"date":657,"open":658,"high":615,"low":658,"close":659,"change":660,"percent_change":661,"volume":662,"transactions":663,"vwap":664},"2026-07-23",27.18,27.3026,-0.1274,-0.46,3501.6318,25,27.2804,{"date":666,"open":667,"high":473,"low":668,"close":438,"change":669,"percent_change":670,"volume":671,"transactions":654,"vwap":672},"2026-07-22",27.605,27.41,-0.1133,-0.41,6710.803051,27.4844,{"date":674,"open":675,"high":676,"low":677,"close":678,"change":679,"percent_change":680,"volume":681,"transactions":682,"vwap":683},"2026-07-21",27.47,27.59,27.3999,27.5433,0.212,0.78,15853.9852,54,27.4952,{"date":685,"open":686,"high":686,"low":687,"close":687,"change":688,"percent_change":689,"volume":690,"transactions":691,"vwap":692},"2026-07-20",27.74,27.3313,-0.1697,-0.62,3592.9852,34,27.5211,{"date":694,"open":668,"high":695,"low":668,"close":696,"change":697,"percent_change":421,"volume":698,"transactions":429,"vwap":699},"2026-07-17",27.72,27.501,-0.163,1042.3102,27.5844,{"date":701,"open":702,"high":703,"low":702,"close":704,"change":705,"percent_change":706,"volume":707,"transactions":654,"vwap":708},"2026-07-16",27.63,27.76,27.664,0.1967,0.72,1616.9852,27.7005,{"date":710,"open":711,"high":712,"low":711,"close":713,"change":714,"percent_change":715,"volume":716,"transactions":368,"vwap":717},"2026-07-15",27.45,27.55,27.4673,0.0126,0.05,860.9852,27.5083,{"date":719,"open":720,"high":720,"low":460,"close":721,"change":722,"percent_change":723,"volume":724,"transactions":593,"vwap":725},"2026-07-14",27.465,27.4547,0.1845,0.68,4567.9002,27.3891,{"date":727,"open":440,"high":440,"low":728,"close":729,"change":730,"percent_change":731,"volume":732,"transactions":212,"vwap":733},"2026-07-13",27.23,27.2702,-0.2318,-0.84,1490.1672,27.2905,{"date":735,"open":736,"high":737,"low":736,"close":737,"change":738,"percent_change":739,"volume":740,"transactions":9,"vwap":737},"2026-07-10",27.355,27.502,0.067,0.24,8700,{"date":742,"open":711,"high":743,"low":744,"close":744,"change":745,"percent_change":746,"volume":747,"transactions":9,"vwap":744},"2026-07-09",27.53,27.435,0.334,1.23,2900,{"date":749,"open":750,"high":658,"low":751,"close":752,"change":753,"percent_change":754,"volume":755,"transactions":9,"vwap":752},"2026-07-08",27.14,27.01,27.101,-0.301,-1.1,6600,{"date":757,"open":758,"high":758,"low":759,"close":760,"change":761,"percent_change":762,"volume":763,"transactions":9,"vwap":760},"2026-07-07",27.68,27.34,27.402,-0.438,-1.57,26800,{"date":765,"open":766,"high":767,"low":766,"close":768,"change":769,"percent_change":770,"volume":771,"transactions":9,"vwap":768},"2026-07-06",27.725,27.93,27.84,0.278,1.01,2200,{"date":773,"open":774,"high":775,"low":776,"close":777,"change":778,"percent_change":779,"volume":780,"transactions":9,"vwap":777},"2026-07-02",27.75,27.8,27.31,27.562,-0.099,-0.36,10300,{"date":782,"open":783,"high":784,"low":783,"close":785,"change":786,"percent_change":115,"volume":787,"transactions":9,"vwap":785},"2026-07-01",27.66,27.9,27.661,-0.088,5600,{"date":789,"open":790,"high":775,"low":790,"close":791,"change":792,"percent_change":793,"volume":794,"transactions":9,"vwap":791},"2026-06-30",27.64,27.749,0.339,1.24,3800,{"date":796,"open":483,"high":743,"low":728,"close":668,"change":797,"percent_change":798,"volume":799,"transactions":9,"vwap":668},"2026-06-29",-0.144,-0.52,4700,{"date":801,"open":449,"high":449,"low":802,"close":803,"change":804,"percent_change":582,"volume":174,"transactions":9,"vwap":803},"2026-06-26",27.52,27.554,-0.194,{"date":806,"open":807,"high":808,"low":809,"close":810,"change":769,"percent_change":770,"volume":755,"transactions":9,"vwap":810},"2026-06-25",27.82,28.040001,27.7,27.748,{"date":812,"open":437,"high":813,"low":437,"close":675,"change":814,"percent_change":610,"volume":815,"transactions":9,"vwap":675},"2026-06-24",27.57,0.231,17500,{"date":817,"open":818,"high":438,"low":818,"close":819,"change":820,"percent_change":821,"volume":822,"transactions":9,"vwap":819},"2026-06-23",26.98,27.239,-0.091,-0.33,7500,{"date":824,"open":759,"high":825,"low":826,"close":460,"change":827,"percent_change":828,"volume":829,"transactions":9,"vwap":460},"2026-06-22",27.35,27.26,0.111,0.41,3000,{"date":831,"open":460,"high":825,"low":750,"close":832,"change":833,"percent_change":834,"volume":835,"transactions":9,"vwap":832},"2026-06-18",27.219,0.298,1.11,23300,{"date":837,"open":838,"high":839,"low":838,"close":840,"change":841,"percent_change":842,"volume":843,"transactions":9,"vwap":840},"2026-06-17",26.76,27.17,26.921,0.185,0.69,4500,{"date":845,"open":846,"high":751,"low":847,"close":847,"change":848,"percent_change":249,"volume":849,"transactions":9,"vwap":847},"2026-06-16",26.91,26.736,-0.004,17800,{"date":851,"open":818,"high":818,"low":400,"close":400,"change":852,"percent_change":853,"volume":854,"transactions":9,"vwap":400},"2026-06-15",0.156,0.59,13100,{"date":856,"open":857,"high":400,"low":399,"close":858,"change":859,"percent_change":860,"volume":861,"transactions":9,"vwap":858},"2026-06-12",26.62,26.584,0.126,0.48,15900,{"date":863,"open":864,"high":865,"low":866,"close":867,"change":384,"percent_change":868,"volume":869,"transactions":9,"vwap":867},"2026-06-11",26.235,26.53,26.13,26.458,2,11300,{"date":871,"open":872,"high":873,"low":874,"close":874,"change":875,"percent_change":876,"volume":877,"transactions":9,"vwap":874},"2026-06-10",26.44,26.475,25.938,-0.442,-1.68,2100,{"date":879,"open":880,"high":881,"low":882,"close":883,"change":884,"percent_change":885,"volume":740,"transactions":9,"vwap":883},"2026-06-09",26.26,26.41,26.030001,26.38,0.375,1.44,{"date":887,"open":187,"high":187,"low":888,"close":888,"change":889,"percent_change":555,"volume":890,"transactions":9,"vwap":888},"2026-06-08",26.0049992,-0.243,700,{"date":892,"open":893,"high":893,"low":894,"close":894,"change":895,"percent_change":896,"volume":897,"transactions":9,"vwap":894},"2026-06-05",26.36,26.248,-0.101,-0.38,1500,{"date":899,"open":900,"high":900,"low":901,"close":902,"change":903,"percent_change":904,"volume":890,"transactions":9,"vwap":902},"2026-06-04",26.5,26.345,26.349,0.005,0.02,{"date":906,"open":907,"high":908,"low":909,"close":908,"change":910,"percent_change":911,"volume":877,"transactions":9,"vwap":908},"2026-06-03",26.24,26.344,26.225,0.081,0.31,{"date":913,"open":275,"high":914,"low":915,"close":914,"change":916,"percent_change":917,"volume":918,"transactions":9,"vwap":914},"2026-06-02",26.263,26.18,0.208,0.8,8000,{"date":920,"open":907,"high":907,"low":337,"close":921,"change":922,"percent_change":431,"volume":923,"transactions":9,"vwap":921},"2026-06-01",26.055,-0.375,6300,{"date":925,"open":372,"high":372,"low":187,"close":187,"change":926,"percent_change":503,"volume":927,"transactions":9,"vwap":187},"2026-05-29",-0.426,1200,{"date":929,"open":930,"high":373,"low":931,"close":931,"change":932,"percent_change":661,"volume":933,"transactions":9,"vwap":931},"2026-05-28",26.88,26.856,-0.124,23200,{"date":935,"open":936,"high":936,"low":818,"close":818,"change":937,"percent_change":670,"volume":938,"transactions":9,"vwap":818},"2026-05-27",27.049999,-0.112,800,{"date":940,"open":930,"high":941,"low":930,"close":941,"change":942,"percent_change":943,"volume":799,"transactions":9,"vwap":941},"2026-05-26",27.091999,0.442,1.66,{"date":945,"open":354,"high":362,"low":354,"close":946,"change":947,"percent_change":948,"volume":949,"transactions":9,"vwap":946},"2026-05-22",26.65,0.176,0.66,33500,{"date":951,"open":197,"high":952,"low":276,"close":952,"change":953,"percent_change":954,"volume":955,"transactions":9,"vwap":952},"2026-05-21",26.474,0.007,0.03,4600,{"date":957,"open":907,"high":958,"low":907,"close":958,"change":959,"percent_change":960,"volume":961,"transactions":9,"vwap":958},"2026-05-20",26.467,0.474,1.82,12600,{"date":963,"open":255,"high":907,"low":265,"close":964,"change":965,"percent_change":966,"volume":967,"transactions":9,"vwap":964},"2026-05-19",25.993,-0.362,-1.37,25100,{"date":969,"open":893,"high":970,"low":336,"close":971,"change":972,"percent_change":973,"volume":877,"transactions":9,"vwap":971},"2026-05-18",26.49,26.355,0.057,0.22,{"date":975,"open":976,"high":977,"low":978,"close":978,"change":979,"percent_change":980,"volume":981,"transactions":9,"vwap":978},"2026-05-15",26.46,26.52,26.298,-0.542,-2.02,600,{"date":983,"open":984,"high":373,"low":400,"close":419,"change":636,"percent_change":985,"volume":986,"transactions":9,"vwap":419},"2026-05-14",26.87,0.34,16400,{"date":988,"open":900,"high":410,"low":989,"close":410,"change":990,"percent_change":477,"volume":991,"transactions":9,"vwap":410},"2026-05-13",26.47,0.116,12400,{"date":993,"open":994,"high":946,"low":995,"close":996,"change":997,"percent_change":998,"volume":999,"transactions":9,"vwap":996},"2026-05-12",26.63,26.37,26.634,-0.026,-0.1,9300,{"date":1001,"open":1002,"high":1003,"low":1004,"close":1004,"change":1005,"percent_change":1006,"volume":1007,"transactions":9,"vwap":1004},"2026-05-11",26.72,26.79,26.66,-0.106,-0.4,7100,{"date":1009,"open":392,"high":372,"low":1010,"close":1010,"change":1011,"percent_change":1012,"volume":1013,"transactions":9,"vwap":1010},"2026-05-08",26.766,0.229,0.86,1100,{"date":1015,"open":1016,"high":1016,"low":1017,"close":1017,"change":1018,"percent_change":1019,"volume":1020,"transactions":9,"vwap":1017},"2026-05-07",27.4,26.537,-0.412,-1.53,5700,{"date":1022,"open":372,"high":1023,"low":1024,"close":1025,"change":1026,"percent_change":1027,"volume":1028,"transactions":9,"vwap":1025},"2026-05-06",27.059999,26.82,26.949,0.478,1.81,1800,{"date":1030,"open":1031,"high":363,"low":1031,"close":1032,"change":1033,"percent_change":1034,"volume":1035,"transactions":9,"vwap":1032},"2026-05-05",26.4,26.471,0.167,0.63,5000,{"date":1037,"open":20,"high":1038,"low":915,"close":1039,"change":1040,"percent_change":1006,"volume":1041,"transactions":9,"vwap":1039},"2026-05-04",26.6,26.304,-0.105,18200,{"date":1043,"open":362,"high":362,"low":1044,"close":1044,"change":1045,"percent_change":279,"volume":843,"transactions":9,"vwap":1044},"2026-05-01",26.409,-0.129,{"date":1047,"open":275,"high":1048,"low":275,"close":1049,"change":1050,"percent_change":1051,"volume":1052,"transactions":9,"vwap":1049},"2026-04-30",26.55,26.538,0.501,1.92,4200,{"date":1054,"open":236,"high":1055,"low":1056,"close":1057,"change":1058,"percent_change":1059,"volume":1060,"transactions":9,"vwap":1057},"2026-04-29",26.22,25.925,26.037001,-0.029,-0.11,8200,{"date":1062,"open":247,"high":247,"low":882,"close":1063,"change":1064,"percent_change":1065,"volume":1013,"transactions":9,"vwap":1063},"2026-04-28",26.066,-0.278,-1.06,{"date":1067,"open":881,"high":881,"low":287,"close":908,"change":1068,"percent_change":71,"volume":1069,"transactions":9,"vwap":908},"2026-04-27",0.019,5300,{"date":1071,"open":976,"high":976,"low":196,"close":1072,"change":953,"percent_change":954,"volume":1073,"transactions":9,"vwap":1072},"2026-04-24",26.325,3600,{"date":1075,"open":915,"high":1076,"low":277,"close":1076,"change":1077,"percent_change":1078,"volume":1079,"transactions":9,"vwap":1076},"2026-04-23",26.318,0.287,1.1,5800,{"date":1081,"open":197,"high":197,"low":337,"close":1082,"change":1083,"percent_change":1084,"volume":1085,"transactions":9,"vwap":1082},"2026-04-22",26.031,-0.185,-0.71,14000,{"date":1087,"open":1088,"high":977,"low":245,"close":1089,"change":1090,"percent_change":1091,"volume":1092,"transactions":9,"vwap":1089},"2026-04-21",26.495,26.216,-0.255,-0.96,8100,{"date":1094,"open":390,"high":390,"low":976,"close":1032,"change":1095,"percent_change":1096,"volume":1097,"transactions":9,"vwap":1032},"2026-04-20",-0.011,-0.04,6500,{"date":1099,"open":881,"high":1100,"low":1031,"close":1101,"change":1102,"percent_change":1103,"volume":918,"transactions":9,"vwap":1101},"2026-04-17",26.7,26.482,0.424,1.63,{"date":1105,"open":1106,"high":18,"low":1107,"close":1108,"change":1109,"percent_change":21,"volume":1110,"transactions":9,"vwap":1108},"2026-04-16",26.059999,25.98,26.058001,-0.119,13200,{"date":1112,"open":286,"high":286,"low":1113,"close":1114,"change":1115,"percent_change":1116,"volume":1117,"transactions":9,"vwap":1114},"2026-04-15",26.040001,26.177,-0.231,-0.87,27200,{"date":1119,"open":976,"high":390,"low":1031,"close":1120,"change":1121,"percent_change":1122,"volume":1123,"transactions":9,"vwap":1120},"2026-04-14",26.408,0.071,0.27,12000,{"date":1125,"open":337,"high":1126,"low":17,"close":1126,"change":297,"percent_change":1127,"volume":1128,"transactions":9,"vwap":1126},"2026-04-13",26.337,0.96,10200,{"date":1130,"open":1131,"high":295,"low":18,"close":1132,"change":1133,"percent_change":37,"volume":1134,"transactions":9,"vwap":1132},"2026-04-10",26.09,26.087,-0.057,3300,{"date":1136,"open":17,"high":1137,"low":17,"close":1137,"change":1138,"percent_change":297,"volume":927,"transactions":9,"vwap":1137},"2026-04-09",26.144,0.065,{"date":1140,"open":18,"high":18,"low":882,"close":1141,"change":1142,"percent_change":1143,"volume":1144,"transactions":9,"vwap":1141},"2026-04-08",26.079,0.951,3.78,200,{"date":1146,"open":1147,"high":1148,"low":1149,"close":1150,"change":1151,"percent_change":1152,"volume":938,"transactions":9,"vwap":1150},"2026-04-07",25.14,25.2,25.030001,25.128,0.066,0.26,{"date":1154,"open":1155,"high":1156,"low":1155,"close":1157,"change":1158,"percent_change":739,"volume":1159,"transactions":9,"vwap":1157},"2026-04-06",24.95,25.07,25.062,0.059,3100,{"date":1161,"open":1162,"high":1149,"low":1163,"close":1164,"change":1045,"percent_change":1165,"volume":1166,"transactions":9,"vwap":1164},"2026-04-02",24.98,24.93,25.0030003,-0.51,35400,{"date":1168,"open":1169,"high":1170,"low":1169,"close":1171,"change":1172,"percent_change":110,"volume":1173,"transactions":9,"vwap":1171},"2026-04-01",25.02,25.24,25.132,0.257,2000,{"date":1175,"open":1176,"high":1177,"low":1176,"close":1177,"change":1178,"percent_change":1179,"volume":927,"transactions":9,"vwap":1177},"2026-03-31",24.56,24.875,0.576,2.37,{"date":1181,"open":1182,"high":1182,"low":1183,"close":1183,"change":1184,"percent_change":1185,"volume":1186,"transactions":9,"vwap":1183},"2026-03-30",24.73,24.299,-0.209,-0.85,500,{"date":1188,"open":1182,"high":1189,"low":1190,"close":1190,"change":1191,"percent_change":1192,"volume":1193,"transactions":9,"vwap":1190},"2026-03-27",24.755,24.508,-0.348,-1.4,28000,{"date":1195,"open":1196,"high":1196,"low":1197,"close":1197,"change":1198,"percent_change":1199,"volume":1144,"transactions":9,"vwap":1197},"2026-03-26",25.215,24.856,-0.565,-2.22,{"date":1201,"open":1202,"high":1203,"low":1202,"close":1203,"change":973,"percent_change":1204,"volume":174,"transactions":9,"vwap":1203},"2026-03-25",25.4,25.421,0.87,{"date":1206,"open":1207,"high":1208,"low":1207,"close":1209,"change":1210,"percent_change":1211,"volume":1212,"transactions":9,"vwap":1209},"2026-03-24",24.86,25.32,25.201,0.184,0.74,8500,{"date":1214,"open":1147,"high":1215,"low":1216,"close":1216,"change":828,"percent_change":1217,"volume":1218,"transactions":9,"vwap":1216},"2026-03-23",25.23,25.017,1.67,4800,{"date":1220,"open":1221,"high":1221,"low":1222,"close":1222,"change":1223,"percent_change":1224,"volume":1225,"transactions":9,"vwap":1222},"2026-03-20",24.87,24.607,-0.458,-1.83,37000,{"date":1227,"open":1228,"high":1229,"low":1230,"close":1229,"change":1231,"percent_change":821,"volume":1013,"transactions":9,"vwap":1229},"2026-03-19",24.9,25.065001,24.88,-0.084,{"date":1233,"open":1234,"high":1234,"low":1235,"close":1235,"change":1236,"percent_change":1237,"volume":890,"transactions":9,"vwap":1235},"2026-03-18",25.36,25.149,-0.336,-1.32,{"date":1239,"open":1240,"high":1240,"low":1240,"close":1240,"change":1241,"percent_change":477,"volume":1242,"transactions":9,"vwap":1240},"2026-03-17",25.485,0.112,100,{"date":1244,"open":1245,"high":1245,"low":1246,"close":1247,"change":1248,"percent_change":1249,"volume":1250,"transactions":9,"vwap":1247},"2026-03-16",25.49,25.35,25.373,0.238,0.95,9800,{"date":1252,"open":1253,"high":1253,"low":1253,"close":1253,"change":1254,"percent_change":661,"volume":1242,"transactions":9,"vwap":1253},"2026-03-13",25.135,-0.115,{"date":1256,"open":1257,"high":1257,"low":1258,"close":1258,"change":798,"percent_change":980,"volume":877,"transactions":9,"vwap":1258},"2026-03-12",25.6,25.25,{"date":1260,"open":1261,"high":329,"low":1261,"close":329,"change":1262,"percent_change":1263,"volume":1242,"transactions":9,"vwap":329},"2026-03-11",25.69,0.011,0.04,{"date":1265,"open":207,"high":207,"low":1266,"close":1266,"change":1267,"percent_change":100,"volume":1268,"transactions":9,"vwap":1266},"2026-03-10",25.759,-0.077,1300,{"date":1270,"open":1271,"high":1272,"low":1273,"close":1272,"change":1274,"percent_change":1275,"volume":747,"transactions":9,"vwap":1272},"2026-03-09",25.245,25.836,25.17,0.075,0.29,{"date":1277,"open":1278,"high":1279,"low":1280,"close":1281,"change":1282,"percent_change":1283,"volume":1284,"transactions":9,"vwap":1281},"2026-03-06",25.73,25.8,25.626,25.761,-0.488,-1.86,6100,{"date":1286,"open":977,"high":354,"low":236,"close":1287,"change":1288,"percent_change":980,"volume":1289,"transactions":9,"vwap":1287},"2026-03-05",26.249,-0.541,8800,{"date":1291,"open":1292,"high":1292,"low":1293,"close":1003,"change":144,"percent_change":1294,"volume":1295,"transactions":9,"vwap":1003},"2026-03-04",26.89,26.71,-0.07,4900,{"date":1297,"open":401,"high":1298,"low":1299,"close":391,"change":1300,"percent_change":1301,"volume":1212,"transactions":9,"vwap":391},"2026-03-03",26.905,26.33,-0.421,-1.55,{"date":1303,"open":1002,"high":776,"low":1002,"close":1304,"change":1305,"percent_change":1306,"volume":1307,"transactions":9,"vwap":1304},"2026-03-02",27.231,0.313,1.16,22300,{"date":1309,"open":838,"high":1310,"low":838,"close":1311,"change":1312,"percent_change":80,"volume":1313,"transactions":9,"vwap":1311},"2026-02-27",26.92,26.918,-0.215,1900,{"date":1315,"open":1316,"high":1316,"low":846,"close":1317,"change":1318,"percent_change":21,"volume":1319,"transactions":9,"vwap":1317},"2026-02-26",27.16,27.133,-0.122,5400,{"date":1321,"open":459,"high":1322,"low":1323,"close":1324,"change":1325,"percent_change":546,"volume":927,"transactions":9,"vwap":1324},"2026-02-25",27.29,27.07,27.255,0.047,{"date":1327,"open":1316,"high":439,"low":1328,"close":1329,"change":1330,"percent_change":72,"volume":1331,"transactions":9,"vwap":1329},"2026-02-24",27.135,27.208,0.127,16100,{"date":1333,"open":1334,"high":1334,"low":1023,"close":1335,"change":1336,"percent_change":1337,"volume":1338,"transactions":9,"vwap":1335},"2026-02-23",27.3,27.080999,-0.359,-1.31,5900,{"date":1340,"open":1341,"high":1341,"low":776,"close":1342,"change":990,"percent_change":1343,"volume":787,"transactions":9,"vwap":1342},"2026-02-20",27.48,27.44,0.42,{"date":1345,"open":458,"high":439,"low":1324,"close":1346,"change":1347,"percent_change":1348,"volume":1173,"transactions":9,"vwap":1346},"2026-02-19",27.324,0.036,0.13,{"date":1350,"open":460,"high":438,"low":427,"close":1351,"change":1352,"percent_change":1353,"volume":1035,"transactions":9,"vwap":1351},"2026-02-18",27.288,0.003,0.01,{"date":1355,"open":1329,"high":438,"low":1329,"close":1356,"change":1357,"percent_change":1358,"volume":1359,"transactions":9,"vwap":1356},"2026-02-17",27.285,-0.052,-0.19,35900,{"date":1361,"open":728,"high":1362,"low":1363,"close":1364,"change":1365,"percent_change":1366,"volume":815,"transactions":9,"vwap":1364},"2026-02-13",27.49,27.22,27.337,0.164,0.6,{"date":1368,"open":758,"high":1369,"low":1370,"close":1370,"change":1371,"percent_change":1372,"volume":1373,"transactions":9,"vwap":1370},"2026-02-12",27.777,27.173,-0.15,-0.55,4100,{"date":1375,"open":1363,"high":1376,"low":1377,"close":1376,"change":1210,"percent_change":723,"volume":1373,"transactions":9,"vwap":1376},"2026-02-11",27.323,27.065001,{"date":1379,"open":1380,"high":658,"low":1380,"close":1381,"change":1382,"percent_change":1383,"volume":1384,"transactions":9,"vwap":1381},"2026-02-10",27.1,27.139,0.172,0.64,9000,{"date":1386,"open":1003,"high":1387,"low":1003,"close":1388,"change":1389,"percent_change":384,"volume":1052,"transactions":9,"vwap":1388},"2026-02-09",27.040001,26.967,0.139,{"date":1391,"open":1392,"high":1393,"low":1392,"close":1393,"change":1394,"percent_change":1395,"volume":1396,"transactions":9,"vwap":1393},"2026-02-06",26.69,26.828,0.699,2.68,3700,{"date":1398,"open":1399,"high":1055,"low":217,"close":1400,"change":1248,"percent_change":1401,"volume":1402,"transactions":9,"vwap":1400},"2026-02-05",26.07,26.129,0.92,12300,{"date":1404,"open":1405,"high":1406,"low":1407,"close":1406,"change":1408,"percent_change":1409,"volume":1410,"transactions":9,"vwap":1406},"2026-02-04",25.83,25.891,25.74,0.144,0.56,2500,{"date":1412,"open":1407,"high":1279,"low":1413,"close":1414,"change":1415,"percent_change":1416,"volume":1417,"transactions":9,"vwap":1414},"2026-02-03",25.46,25.747,0.026,0.1,17900,{"date":1419,"open":1420,"high":1421,"low":1422,"close":1421,"change":1423,"percent_change":173,"volume":1424,"transactions":9,"vwap":1421},"2026-02-02",25.66,25.721,25.61,0.255,2700,{"date":1426,"open":1427,"high":1428,"low":1429,"close":1430,"change":1058,"percent_change":1059,"volume":1069,"transactions":9,"vwap":1430},"2026-01-30",25.48,25.53,25.3,25.466,{"date":1432,"open":1433,"high":1257,"low":1434,"close":1435,"change":1436,"percent_change":828,"volume":1437,"transactions":9,"vwap":1435},"2026-01-29",25.51,25.37,25.495,0.103,13700,{"date":1439,"open":1440,"high":1440,"low":1441,"close":1442,"change":1443,"percent_change":779,"volume":927,"transactions":9,"vwap":1442},"2026-01-28",25.54,25.355,25.392,-0.093,{"date":1445,"open":1440,"high":1446,"low":1413,"close":1240,"change":1447,"percent_change":1448,"volume":1449,"transactions":9,"vwap":1240},"2026-01-27",25.56,-0.108,-0.42,8600,{"date":1451,"open":1452,"high":1420,"low":1428,"close":1453,"change":1353,"percent_change":1263,"volume":1454,"transactions":9,"vwap":1453},"2026-01-26",25.64,25.593,21300,{"date":1456,"open":1261,"high":1261,"low":1427,"close":1457,"change":1458,"percent_change":80,"volume":1384,"transactions":9,"vwap":1457},"2026-01-23",25.583,-0.204,{"date":1460,"open":1405,"high":219,"low":1461,"close":1462,"change":1357,"percent_change":1463,"volume":1464,"transactions":9,"vwap":1462},"2026-01-22",25.78,25.787,-0.2,6200,{"date":1466,"open":1467,"high":1468,"low":1467,"close":1469,"change":1470,"percent_change":1103,"volume":1471,"transactions":9,"vwap":1469},"2026-01-21",25.57,25.93,25.839,0.415,10000,{"date":1473,"open":1474,"high":1420,"low":1475,"close":1475,"change":1476,"percent_change":1477,"volume":1478,"transactions":9,"vwap":1475},"2026-01-20",25.599,25.424,-0.425,-1.64,36300,{"date":1480,"open":1279,"high":1481,"low":1279,"close":1482,"change":1483,"percent_change":315,"volume":1069,"transactions":9,"vwap":1482},"2026-01-16",25.86,25.849,-0.024,{"date":1485,"open":219,"high":1468,"low":1481,"close":1486,"change":1487,"percent_change":1488,"volume":1489,"transactions":9,"vwap":1486},"2026-01-15",25.873,0.529,2.09,6400,{"date":1491,"open":1492,"high":1493,"low":1492,"close":1494,"change":1495,"percent_change":1495,"volume":1159,"transactions":9,"vwap":1494},"2026-01-14",25.28,25.39,25.344,0,{"date":1497,"open":1498,"high":1234,"low":1498,"close":1494,"change":827,"percent_change":477,"volume":1218,"transactions":9,"vwap":1494},"2026-01-13",25.27,{"date":1500,"open":1501,"high":1501,"low":1501,"close":1501,"change":1502,"percent_change":828,"volume":1242,"transactions":9,"vwap":1501},"2026-01-12",25.233,0.102,{"date":1504,"open":1505,"high":1506,"low":1505,"close":1507,"change":1508,"percent_change":173,"volume":1509,"transactions":9,"vwap":1507},"2026-01-09",24.96,25.21,25.131,0.249,5200,{"date":1511,"open":1512,"high":1512,"low":1512,"close":1512,"change":1513,"percent_change":1514,"volume":1242,"transactions":9,"vwap":1512},"2026-01-08",24.882,0.319,1.3,{"date":1516,"open":1517,"high":1517,"low":1176,"close":1518,"change":1519,"percent_change":1520,"volume":1028,"transactions":9,"vwap":1518},"2026-01-07",24.85,24.563,-0.306,-1.23,{"date":1522,"open":1523,"high":1230,"low":1524,"close":1525,"change":1526,"percent_change":1127,"volume":1527,"transactions":9,"vwap":1525},"2026-01-06",24.54,24.47,24.869,0.236,5500,{"date":1529,"open":1530,"high":1531,"low":1530,"close":1532,"change":394,"percent_change":1533,"volume":877,"transactions":9,"vwap":1532},"2026-01-05",24.34,24.78,24.633,1.9,{"date":1535,"open":1536,"high":1537,"low":1536,"close":1538,"change":833,"percent_change":452,"volume":1123,"transactions":9,"vwap":1538},"2026-01-02",23.89,24.24,24.173,{"date":1540,"open":1541,"high":1541,"low":1542,"close":1542,"change":1543,"percent_change":1544,"volume":1545,"transactions":9,"vwap":1542},"2025-12-31",24.08,23.875,-0.31,-1.28,400,{"date":1547,"open":1548,"high":1549,"low":1548,"close":1550,"change":1551,"percent_change":661,"volume":755,"transactions":9,"vwap":1550},"2025-12-30",24.16,24.23,24.185,-0.111,{"date":1553,"open":1554,"high":1555,"low":1554,"close":1555,"change":1556,"percent_change":105,"volume":794,"transactions":9,"vwap":1555},"2025-12-29",24.25,24.296,-0.118,{"date":1558,"open":1559,"high":1560,"low":1561,"close":1560,"change":1495,"percent_change":1495,"volume":1562,"transactions":9,"vwap":1560},"2025-12-26",24.39,24.414,24.32,13300,{"date":1564,"open":1561,"high":1565,"low":1561,"close":1560,"change":1566,"percent_change":144,"volume":1567,"transactions":9,"vwap":1560},"2025-12-24",24.42,-0.006,14300,{"date":1569,"open":1570,"high":1571,"low":1561,"close":1565,"change":1158,"percent_change":739,"volume":1572,"transactions":9,"vwap":1565},"2025-12-23",24.37,24.43,24300,{"date":1574,"open":1575,"high":1576,"low":1575,"close":1577,"change":1382,"percent_change":1578,"volume":1041,"transactions":9,"vwap":1577},"2025-12-22",24.31,24.465,24.361,0.71,{"date":1580,"open":1581,"high":1549,"low":1582,"close":1583,"change":1121,"percent_change":1275,"volume":1584,"transactions":9,"vwap":1583},"2025-12-19",24.17,24.145,24.189,13900,{"date":1586,"open":1554,"high":1554,"low":1587,"close":1588,"change":1589,"percent_change":948,"volume":1590,"transactions":9,"vwap":1588},"2025-12-18",24.1,24.118,0.157,19500,{"date":1592,"open":1593,"high":1594,"low":1595,"close":1596,"change":1231,"percent_change":149,"volume":780,"transactions":9,"vwap":1596},"2025-12-17",24,24.18,23.95,23.961,{"date":1598,"open":1599,"high":1599,"low":1593,"close":1600,"change":1601,"percent_change":1371,"volume":1602,"transactions":9,"vwap":1600},"2025-12-16",24.11,24.045,-0.036,1600,{"date":1604,"open":1605,"high":1605,"low":1606,"close":1607,"change":1608,"percent_change":1416,"volume":1295,"transactions":9,"vwap":1607},"2025-12-15",24.12,23.98,24.080999,0.024,{"date":1610,"open":1611,"high":1611,"low":1612,"close":1613,"change":1614,"percent_change":1615,"volume":1424,"transactions":9,"vwap":1613},"2025-12-12",24.22,24.049999,24.056999,-0.208,-0.86,{"date":1617,"open":1618,"high":1619,"low":1620,"close":1619,"change":1621,"percent_change":1622,"volume":771,"transactions":9,"vwap":1619},"2025-12-11",24.02,24.265,24.0060005,0.324,1.35,{"date":1624,"open":1625,"high":1626,"low":1627,"close":1626,"change":792,"percent_change":885,"volume":1073,"transactions":9,"vwap":1626},"2025-12-10",23.71,23.941,23.68,{"date":1629,"open":1630,"high":1631,"low":1630,"close":1632,"change":1633,"percent_change":21,"volume":1602,"transactions":9,"vwap":1632},"2025-12-09",23.47,23.78,23.602,-0.107,{"date":1635,"open":1536,"high":1536,"low":1636,"close":1637,"change":1638,"percent_change":1185,"volume":1639,"transactions":9,"vwap":1637},"2025-12-08",23.67,23.709,-0.203,6900,{"date":1641,"open":1642,"high":1643,"low":1644,"close":1644,"change":1645,"percent_change":1646,"volume":1602,"transactions":9,"vwap":1644},"2025-12-05",23.93,24.030001,23.912,-0.064,-0.27,{"date":1648,"open":1649,"high":1650,"low":1649,"close":1651,"change":1652,"percent_change":1653,"volume":174,"transactions":9,"vwap":1651},"2025-12-04",23.91,23.999,23.976,0.015,0.06,{"date":1655,"open":1595,"high":1618,"low":1642,"close":1596,"change":1656,"percent_change":973,"volume":1052,"transactions":9,"vwap":1596},"2025-12-03",0.053,{"date":1658,"open":1659,"high":1600,"low":1660,"close":1660,"change":120,"percent_change":1661,"volume":1319,"transactions":9,"vwap":1660},"2025-12-02",24.040001,23.908,-0.5,{"date":1663,"open":1664,"high":1548,"low":1665,"close":1665,"change":420,"percent_change":52,"volume":877,"transactions":9,"vwap":1665},"2025-12-01",24.13,24.028,{"date":1667,"open":1668,"high":1668,"low":1668,"close":1668,"change":1669,"percent_change":420,"volume":1144,"transactions":9,"vwap":1668},"2025-11-28",24.188,-0.038,{"date":1671,"open":1672,"high":1672,"low":1673,"close":1673,"change":1674,"percent_change":1675,"volume":1676,"transactions":9,"vwap":1673},"2025-11-26",24.28,24.226,0.148,0.61,300,{"date":1678,"open":1679,"high":1680,"low":1679,"close":1680,"change":1681,"percent_change":1682,"volume":1052,"transactions":9,"vwap":1680},"2025-11-25",23.79,24.077999,0.392,1.65,{"date":1684,"open":1685,"high":1686,"low":1685,"close":1687,"change":904,"percent_change":1688,"volume":1689,"transactions":9,"vwap":1687},"2025-11-24",23.66,23.72,23.686,0.08,2300,{"date":1691,"open":1692,"high":1693,"low":1692,"close":1693,"change":564,"percent_change":1694,"volume":981,"transactions":9,"vwap":1693},"2025-11-21",23.32,23.666,1.54,{"date":1696,"open":1697,"high":1697,"low":25,"close":25,"change":1698,"percent_change":1699,"volume":1700,"transactions":9,"vwap":25},"2025-11-20",23.6,-0.237,-1.01,11000,{"date":1702,"open":1703,"high":1704,"low":1705,"close":1706,"change":1068,"percent_change":1688,"volume":1707,"transactions":9,"vwap":1706},"2025-11-19",23.555,23.63,23.435,23.543,21700,{"date":1709,"open":1710,"high":1711,"low":1710,"close":1712,"change":1138,"percent_change":1713,"volume":1714,"transactions":9,"vwap":1712},"2025-11-18",23.44,23.56,23.524,0.28,33900,{"date":1716,"open":1717,"high":1717,"low":1718,"close":1719,"change":1720,"percent_change":1721,"volume":1722,"transactions":9,"vwap":1719},"2025-11-17",23.83,23.42,23.459,-0.385,-1.61,11200,{"date":1724,"open":1725,"high":1726,"low":1725,"close":1726,"change":1727,"percent_change":1728,"volume":1410,"transactions":9,"vwap":1726},"2025-11-14",23.45,23.844,-0.041,-0.17,{"date":1730,"open":1664,"high":1664,"low":1731,"close":1731,"change":1732,"percent_change":1733,"volume":1734,"transactions":9,"vwap":1731},"2025-11-13",23.885,-0.356,-1.47,7900,{"date":1736,"open":1554,"high":1737,"low":1738,"close":1738,"change":1739,"percent_change":1740,"volume":1159,"transactions":9,"vwap":1738},"2025-11-12",24.33,24.241,0.195,0.81,{"date":1742,"open":1612,"high":1541,"low":1743,"close":1743,"change":1744,"percent_change":71,"volume":1186,"transactions":9,"vwap":1743},"2025-11-11",24.046,0.018,{"date":1746,"open":1747,"high":1665,"low":1747,"close":1665,"change":1748,"percent_change":349,"volume":897,"transactions":9,"vwap":1665},"2025-11-10",23.9,0.155,{"date":1750,"open":1751,"high":1752,"low":1751,"close":1753,"change":1754,"percent_change":288,"volume":1489,"transactions":9,"vwap":1753},"2025-11-07",23.75,23.88,23.873,0.033,{"date":1756,"open":1757,"high":1757,"low":1758,"close":1758,"change":1759,"percent_change":1760,"volume":1761,"transactions":9,"vwap":1758},"2025-11-06",24.07,23.84,-0.43,-1.77,7700,{"date":1763,"open":1541,"high":1764,"low":1541,"close":1765,"change":1766,"percent_change":917,"volume":1013,"transactions":9,"vwap":1765},"2025-11-05",24.3,24.27,0.193,{"date":1768,"open":1611,"high":1672,"low":1769,"close":1769,"change":1770,"percent_change":1771,"volume":1449,"transactions":9,"vwap":1769},"2025-11-04",24.077,-0.239,-0.98,{"date":1773,"open":1606,"high":1774,"low":1606,"close":1774,"change":1775,"percent_change":476,"volume":981,"transactions":9,"vwap":1774},"2025-11-03",24.316,0.028,{"date":1777,"open":1737,"high":1737,"low":1778,"close":1778,"change":786,"percent_change":779,"volume":1144,"transactions":9,"vwap":1778},"2025-10-31",24.288,{"date":1780,"open":1781,"high":1781,"low":1781,"close":1781,"change":1782,"percent_change":1783,"volume":1242,"transactions":9,"vwap":1781},"2025-10-30",24.376,-0.514,-2.07,{"date":1785,"open":1228,"high":1258,"low":1786,"close":1786,"change":1787,"percent_change":1615,"volume":1186,"transactions":9,"vwap":1786},"2025-10-29",24.89,-0.216,{"date":1789,"open":1790,"high":1791,"low":1792,"close":1792,"change":1793,"percent_change":1794,"volume":927,"transactions":9,"vwap":1792},"2025-10-28",25.11,25.16,25.106,-0.143,-0.57,{"date":1796,"open":1797,"high":1797,"low":1215,"close":1798,"change":1799,"percent_change":188,"volume":897,"transactions":9,"vwap":1798},"2025-10-27",25.33,25.249,0.037,{"date":1801,"open":1802,"high":1802,"low":1803,"close":1804,"change":1805,"percent_change":1806,"volume":1013,"transactions":9,"vwap":1804},"2025-10-24",25.31,25.18,25.212,0.097,0.39,{"date":1808,"open":1809,"high":1810,"low":1809,"close":1811,"change":1812,"percent_change":1813,"volume":1186,"transactions":9,"vwap":1811},"2025-10-23",25.040001,25.147,25.115,0.224,0.9,{"date":1815,"open":1215,"high":1215,"low":1816,"close":1816,"change":100,"percent_change":1817,"volume":1818,"transactions":9,"vwap":1816},"2025-10-22",24.891,-1.19,17000,{"date":1820,"open":1821,"high":1170,"low":1821,"close":1822,"change":1566,"percent_change":144,"volume":1028,"transactions":9,"vwap":1822},"2025-10-21",25.08,25.191,{"date":1824,"open":1149,"high":1825,"low":1149,"close":1825,"change":1826,"percent_change":1827,"volume":1828,"transactions":9,"vwap":1825},"2025-10-20",25.197,0.344,1.38,2600,{"date":1830,"open":1831,"high":1832,"low":1831,"close":1832,"change":1833,"percent_change":1416,"volume":771,"transactions":9,"vwap":1832},"2025-10-17",24.79,24.853,0.025,{"date":1835,"open":1836,"high":1836,"low":1837,"close":1838,"change":1839,"percent_change":430,"volume":1373,"transactions":9,"vwap":1838},"2025-10-16",24.99,24.77,24.828,-0.096,{"date":1841,"open":1842,"high":1843,"low":1844,"close":1844,"change":1353,"percent_change":1263,"volume":1845,"transactions":9,"vwap":1844},"2025-10-15",25.01,25.13,24.924,900,{"date":1847,"open":1571,"high":1169,"low":1571,"close":1848,"change":1812,"percent_change":87,"volume":1849,"transactions":9,"vwap":1848},"2025-10-14",24.914,24800,{"date":1851,"open":1852,"high":1853,"low":1854,"close":1853,"change":1855,"percent_change":885,"volume":927,"transactions":9,"vwap":1853},"2025-10-13",24.62,24.69,24.6,0.35,{"date":1857,"open":1858,"high":1858,"low":1530,"close":1530,"change":1859,"percent_change":503,"volume":1396,"transactions":9,"vwap":1530},"2025-10-10",24.59,-0.393,{"date":1861,"open":1862,"high":1862,"low":1863,"close":1864,"change":1865,"percent_change":269,"volume":1028,"transactions":9,"vwap":1864},"2025-10-09",24.81,24.72,24.733,-0.248,{"date":1867,"open":1868,"high":1869,"low":1870,"close":1869,"change":1871,"percent_change":1872,"volume":1873,"transactions":9,"vwap":1869},"2025-10-08",24.94,24.981,24.927,0.206,0.83,9100,{"date":1875,"open":1831,"high":1831,"low":1876,"close":1876,"change":1877,"percent_change":230,"volume":1676,"transactions":9,"vwap":1876},"2025-10-07",24.775,-0.183,{"date":1879,"open":1228,"high":1809,"low":1228,"close":1880,"change":1881,"percent_change":1882,"volume":1313,"transactions":9,"vwap":1880},"2025-10-06",24.958,0.122,0.49,{"date":1884,"open":1885,"high":1885,"low":1885,"close":1885,"change":852,"percent_change":1034,"volume":1242,"transactions":9,"vwap":1885},"2025-10-03",24.836,{"date":1887,"open":1888,"high":1888,"low":1888,"close":1888,"change":1889,"percent_change":1855,"volume":1242,"transactions":9,"vwap":1888},"2025-10-02",24.68,0.085,{"date":1891,"open":1892,"high":1893,"low":1892,"close":1893,"change":1096,"percent_change":420,"volume":1402,"transactions":9,"vwap":1893},"2025-10-01",24.51,24.595,{"date":1895,"open":1896,"high":1896,"low":1896,"close":1896,"change":1674,"percent_change":1366,"volume":1242,"transactions":9,"vwap":1896},"2025-09-30",24.635,{"date":1898,"open":1858,"high":1858,"low":1899,"close":1900,"change":1901,"percent_change":821,"volume":854,"transactions":9,"vwap":1900},"2025-09-29",24.45,24.487,-0.082,{"date":1903,"open":1904,"high":1904,"low":1904,"close":1904,"change":1905,"percent_change":834,"volume":1242,"transactions":9,"vwap":1904},"2025-09-26",24.569,0.269,{"date":1907,"open":1530,"high":1530,"low":1619,"close":1764,"change":1908,"percent_change":1909,"volume":938,"transactions":9,"vwap":1764},"2025-09-25",-0.132,-0.54,{"date":1911,"open":1912,"high":1912,"low":1913,"close":1913,"change":1787,"percent_change":1914,"volume":877,"transactions":9,"vwap":1913},"2025-09-24",24.652,24.432,-0.88,{"date":1916,"open":1207,"high":1207,"low":1854,"close":1917,"change":1918,"percent_change":1728,"volume":1424,"transactions":9,"vwap":1917},"2025-09-23",24.648,-0.042,{"date":1920,"open":1176,"high":1853,"low":1921,"close":1853,"change":1922,"percent_change":1923,"volume":1097,"transactions":9,"vwap":1853},"2025-09-22",24.52,0.099,0.4,{"date":1925,"open":1837,"high":1837,"low":1926,"close":1926,"change":1927,"percent_change":1928,"volume":1144,"transactions":9,"vwap":1926},"2025-09-19",24.591,-0.168,-0.68,{"date":1930,"open":1176,"high":1931,"low":1921,"close":1932,"change":1933,"percent_change":1934,"volume":1935,"transactions":9,"vwap":1932},"2025-09-18",24.76,24.759,0.422,1.73,64700,{"date":1937,"open":1938,"high":1853,"low":1561,"close":1939,"change":697,"percent_change":1940,"volume":1173,"transactions":9,"vwap":1939},"2025-09-17",24.535,24.337,-0.67,{"date":1942,"open":1943,"high":1943,"low":1944,"close":1945,"change":1946,"percent_change":156,"volume":1947,"transactions":9,"vwap":1945},"2025-09-16",24.517,24.46,24.5,-0.058,2400,{"date":1949,"open":1950,"high":1951,"low":1952,"close":1952,"change":1953,"percent_change":249,"volume":1954,"transactions":9,"vwap":1952},"2025-09-15",24.58,24.75,24.558,-0.003,11100,{"date":1956,"open":1931,"high":1831,"low":1957,"close":1957,"change":1958,"percent_change":65,"volume":1410,"transactions":9,"vwap":1957},"2025-09-12",24.561,-0.321,{"date":1960,"open":1892,"high":1512,"low":1892,"close":1512,"change":1961,"percent_change":1962,"volume":918,"transactions":9,"vwap":1512},"2025-09-11",0.448,1.83,{"date":1964,"open":1571,"high":1524,"low":1570,"close":1965,"change":1966,"percent_change":1543,"volume":1967,"transactions":9,"vwap":1965},"2025-09-10",24.434,-0.076,7800,{"date":1969,"open":1970,"high":1970,"low":1944,"close":1892,"change":1971,"percent_change":1972,"volume":1973,"transactions":9,"vwap":1892},"2025-09-09",24.63,-0.279,-1.13,1700,{"date":1975,"open":1976,"high":1977,"low":1976,"close":1977,"change":1978,"percent_change":315,"volume":1268,"transactions":9,"vwap":1977},"2025-09-08",24.65,24.789,-0.022,{"date":1980,"open":1162,"high":1162,"low":1981,"close":1982,"change":1983,"percent_change":546,"volume":1984,"transactions":9,"vwap":1982},"2025-09-05",24.64,24.811,0.043,6000,{"date":1986,"open":1892,"high":1987,"low":1945,"close":1987,"change":1988,"percent_change":1989,"volume":1845,"transactions":9,"vwap":1987},"2025-09-04",24.768,0.384,1.57,{"date":1991,"open":1992,"high":1993,"low":1994,"close":1995,"change":120,"percent_change":279,"volume":1338,"transactions":9,"vwap":1995},"2025-09-03",24.44,24.441,24.29,24.384,{"date":1997,"open":1921,"high":1921,"low":1565,"close":1998,"change":1999,"percent_change":1372,"volume":822,"transactions":9,"vwap":1998},"2025-09-02",24.504,-0.135,{"date":2001,"open":2002,"high":2002,"low":2002,"close":2002,"change":2003,"percent_change":2004,"volume":1242,"transactions":9,"vwap":2002},"2025-08-29",24.639,-0.224,-0.9,{"date":2006,"open":2007,"high":2008,"low":1837,"close":2008,"change":2009,"percent_change":779,"volume":2010,"transactions":9,"vwap":2008},"2025-08-28",24.82,24.863,-0.089,1400,{"date":2012,"open":2013,"high":2014,"low":2013,"close":2014,"change":2015,"percent_change":477,"volume":890,"transactions":9,"vwap":2014},"2025-08-27",24.905,24.952,0.109,{"date":2017,"open":1517,"high":1517,"low":2018,"close":2019,"change":2020,"percent_change":2021,"volume":1268,"transactions":9,"vwap":2019},"2025-08-26",24.84,24.843,0.039,0.16,{"date":2023,"open":2007,"high":2007,"low":2024,"close":2024,"change":2025,"percent_change":2026,"volume":1144,"transactions":9,"vwap":2024},"2025-08-25",24.804,-0.296,-1.18,{"date":2028,"open":2029,"high":1147,"low":2029,"close":2030,"change":2031,"percent_change":2032,"volume":2033,"transactions":9,"vwap":2030},"2025-08-22",24.92,25.1,0.633,2.59,24900,{"date":2035,"open":1944,"high":2036,"low":1944,"close":2036,"change":1727,"percent_change":1728,"volume":1545,"transactions":9,"vwap":2036},"2025-08-21",24.467,{"date":2038,"open":2039,"high":1892,"low":2039,"close":1190,"change":2040,"percent_change":45,"volume":2041,"transactions":9,"vwap":1190},"2025-08-20",24.48,-0.051,48500,{"date":2043,"open":1852,"high":2044,"low":1945,"close":2045,"change":2020,"percent_change":2021,"volume":2046,"transactions":9,"vwap":2045},"2025-08-19",24.66,24.559,25500,{"date":2048,"open":1854,"high":1854,"low":1945,"close":1921,"change":1652,"percent_change":1653,"volume":829,"transactions":9,"vwap":1921},"2025-08-18",{"date":2050,"open":2051,"high":2051,"low":2052,"close":2052,"change":2053,"percent_change":2054,"volume":1173,"transactions":9,"vwap":2052},"2025-08-15",24.695,24.505,-0.225,-0.91,{"date":2056,"open":1862,"high":1862,"low":1182,"close":1182,"change":2057,"percent_change":1337,"volume":1013,"transactions":9,"vwap":1182},"2025-08-14",-0.328,{"date":2059,"open":2018,"high":1821,"low":2018,"close":2060,"change":2061,"percent_change":2062,"volume":2063,"transactions":9,"vwap":2060},"2025-08-13",25.058001,0.477,1.94,20600,{"date":2065,"open":1672,"high":2066,"low":1672,"close":2066,"change":2067,"percent_change":619,"volume":1144,"transactions":9,"vwap":2066},"2025-08-12",24.581,0.485,{"date":2069,"open":2070,"high":2070,"low":2071,"close":2071,"change":2072,"percent_change":670,"volume":1845,"transactions":9,"vwap":2071},"2025-08-11",24.15,24.096001,-0.098,{"date":2074,"open":1737,"high":1559,"low":2075,"close":2075,"change":2076,"percent_change":221,"volume":890,"transactions":9,"vwap":2075},"2025-08-08",24.194,-0.019,{"date":2078,"open":2079,"high":2080,"low":2079,"close":2080,"change":1966,"percent_change":1543,"volume":1676,"transactions":9,"vwap":2080},"2025-08-07",24.211,24.213,{"date":2082,"open":1554,"high":1994,"low":1554,"close":2083,"change":2084,"percent_change":2085,"volume":938,"transactions":9,"vwap":2083},"2025-08-06",24.289,-0.007,-0.03,{"date":2087,"open":2088,"high":1764,"low":1605,"close":1555,"change":2089,"percent_change":2090,"volume":1313,"transactions":9,"vwap":1555},"2025-08-05",24.267,0.386,1.61,{"date":2092,"open":2093,"high":1649,"low":2093,"close":1649,"change":2094,"percent_change":2095,"volume":981,"transactions":9,"vwap":1649},"2025-08-04",23.7,0.347,1.47,{"date":2097,"open":2098,"high":1704,"low":2098,"close":2099,"change":1458,"percent_change":1615,"volume":799,"transactions":9,"vwap":2099},"2025-08-01",23.35,23.563,{"date":2101,"open":2102,"high":1595,"low":2103,"close":2104,"change":2105,"percent_change":2106,"volume":2107,"transactions":9,"vwap":2104},"2025-07-31",23.77,23.73,23.767,-0.249,-1.04,7600,{"date":2109,"open":2110,"high":2110,"low":2111,"close":2111,"change":2112,"percent_change":2113,"volume":1186,"transactions":9,"vwap":2111},"2025-07-30",24.26,24.016001,0.076,0.32,{"date":2115,"open":2116,"high":1643,"low":1752,"close":2117,"change":2118,"percent_change":1463,"volume":1464,"transactions":9,"vwap":2117},"2025-07-29",24.014999,23.94,-0.048,{"date":2120,"open":1595,"high":2116,"low":1642,"close":2121,"change":2122,"percent_change":2123,"volume":986,"transactions":9,"vwap":2121},"2025-07-28",23.988,-0.012,-0.05,{"date":2125,"open":2126,"high":1593,"low":2126,"close":1593,"change":2127,"percent_change":2128,"volume":1973,"transactions":9,"vwap":1593},"2025-07-25",23.82,0.314,1.33,{"date":2130,"open":2131,"high":2131,"low":1687,"close":1687,"change":2132,"percent_change":2133,"volume":2134,"transactions":9,"vwap":1687},"2025-07-24",23.8,-0.221,-0.92,32400,{"date":2136,"open":2137,"high":2138,"low":1758,"close":2138,"change":739,"percent_change":770,"volume":1602,"transactions":9,"vwap":2138},"2025-07-23",23.86,23.907,{"date":2140,"open":2141,"high":2093,"low":2141,"close":2142,"change":2143,"percent_change":2144,"volume":2145,"transactions":9,"vwap":2142},"2025-07-22",23.52,23.667,0.219,0.93,12900,{"date":2147,"open":1685,"high":2148,"low":2149,"close":2149,"change":2150,"percent_change":582,"volume":1313,"transactions":9,"vwap":2149},"2025-07-21",23.69,23.448,-0.165,{"date":2152,"open":1686,"high":1686,"low":1697,"close":2153,"change":2154,"percent_change":2155,"volume":771,"transactions":9,"vwap":2153},"2025-07-18",23.613,-0.153,-0.64,{"date":2157,"open":1636,"high":2158,"low":2159,"close":2158,"change":739,"percent_change":2160,"volume":918,"transactions":9,"vwap":2158},"2025-07-17",23.766,23.665,1.02,{"date":2162,"open":2163,"high":2164,"low":2163,"close":2164,"change":2165,"percent_change":2166,"volume":927,"transactions":9,"vwap":2164},"2025-07-16",23.41,23.526,0.197,0.84,{"date":2168,"open":1631,"high":1631,"low":2169,"close":2169,"change":1300,"percent_change":1760,"volume":2145,"transactions":9,"vwap":2169},"2025-07-15",23.329,{"date":2171,"open":1685,"high":1751,"low":1704,"close":1751,"change":2172,"percent_change":2173,"volume":2174,"transactions":9,"vwap":1751},"2025-07-14",0.089,0.38,6800,{"date":2176,"open":2177,"high":2177,"low":2177,"close":2177,"change":2178,"percent_change":2179,"volume":1186,"transactions":9,"vwap":2177},"2025-07-11",23.661,-0.268,-1.12,{"date":2181,"open":1751,"high":1643,"low":1751,"close":2182,"change":2183,"percent_change":842,"volume":1313,"transactions":9,"vwap":2182},"2025-07-10",23.929,0.165,{"date":2185,"open":2148,"high":2186,"low":2148,"close":2186,"change":2187,"percent_change":72,"volume":2188,"transactions":9,"vwap":2186},"2025-07-09",23.764,0.11,14100,{"date":2190,"open":2191,"high":2191,"low":2192,"close":2192,"change":2193,"percent_change":546,"volume":1828,"transactions":9,"vwap":2192},"2025-07-08",23.76,23.654,0.041,{"date":2195,"open":1686,"high":1751,"low":2153,"close":2153,"change":2196,"percent_change":2197,"volume":1013,"transactions":9,"vwap":2153},"2025-07-07",-0.337,-1.41,{"date":2199,"open":1747,"high":2200,"low":1731,"close":1595,"change":288,"percent_change":853,"volume":2201,"transactions":9,"vwap":1595},"2025-07-03",23.97,10800,{"date":2203,"open":2204,"high":2205,"low":2204,"close":2205,"change":2206,"percent_change":2207,"volume":2208,"transactions":9,"vwap":2205},"2025-07-02",23.55,23.81,0.178,0.75,11400,{"date":2210,"open":1718,"high":1679,"low":1718,"close":2211,"change":2212,"percent_change":680,"volume":1060,"transactions":9,"vwap":2211},"2025-07-01",23.632,0.182,{"date":2214,"open":2215,"high":2215,"low":2216,"close":1725,"change":2217,"percent_change":1358,"volume":1489,"transactions":9,"vwap":1725},"2025-06-30",23.48,23.365,-0.044,{"date":2219,"open":2220,"high":1636,"low":2220,"close":2221,"change":1058,"percent_change":120,"volume":2222,"transactions":9,"vwap":2221},"2025-06-27",23.39,23.494,4400,{"date":2224,"open":2215,"high":2225,"low":2226,"close":2225,"change":2227,"percent_change":536,"volume":2228,"transactions":9,"vwap":2225},"2025-06-26",23.523,23.4,0.205,3400,{"date":2230,"open":2163,"high":2163,"low":2231,"close":2231,"change":2232,"percent_change":2233,"volume":747,"transactions":9,"vwap":2231},"2025-06-25",23.318,-0.184,-0.78,{"date":2235,"open":1725,"high":2236,"low":1725,"close":2237,"change":2238,"percent_change":1401,"volume":1689,"transactions":9,"vwap":2237},"2025-06-24",23.54,23.502,0.215,{"date":2240,"open":2241,"high":2242,"low":2243,"close":2242,"change":573,"percent_change":173,"volume":829,"transactions":9,"vwap":2242},"2025-06-23",23.08,23.287,22.99,{"date":2245,"open":2246,"high":2246,"low":2247,"close":2248,"change":2249,"percent_change":1646,"volume":2250,"transactions":9,"vwap":2248},"2025-06-20",23.17,23,23.056999,-0.063,7200,{"date":2252,"open":2253,"high":2254,"low":2255,"close":2253,"change":1347,"percent_change":2021,"volume":1509,"transactions":9,"vwap":2253},"2025-06-18",23.12,23.26,23.11,{"date":2257,"open":2255,"high":2258,"low":2259,"close":2259,"change":2260,"percent_change":2261,"volume":2262,"transactions":9,"vwap":2259},"2025-06-17",23.19,23.084,-0.186,-0.8,22900,{"date":2264,"open":2265,"high":2265,"low":2266,"close":2266,"change":2267,"percent_change":2268,"volume":938,"transactions":9,"vwap":2266},"2025-06-16",23.37,23.27,0.263,1.14,{"date":2270,"open":2258,"high":2258,"low":2271,"close":2271,"change":2272,"percent_change":1477,"volume":1973,"transactions":9,"vwap":2271},"2025-06-13",23.007,-0.383,{"date":2274,"open":2275,"high":2220,"low":2275,"close":2220,"change":1653,"percent_change":1152,"volume":2276,"transactions":9,"vwap":2220},"2025-06-12",23.28,9700,{"date":2278,"open":2254,"high":2163,"low":2254,"close":2279,"change":2193,"percent_change":199,"volume":2280,"transactions":9,"vwap":2279},"2025-06-11",23.33,18000,{"date":2282,"open":2226,"high":2163,"low":2254,"close":2283,"change":1556,"percent_change":1661,"volume":2284,"transactions":9,"vwap":2283},"2025-06-10",23.289,38100,{"date":2286,"open":2287,"high":2288,"low":2287,"close":2289,"change":2290,"percent_change":1653,"volume":755,"transactions":9,"vwap":2289},"2025-06-09",23.34,23.43,23.407,0.014,{"date":2292,"open":1718,"high":1718,"low":2293,"close":2293,"change":2294,"percent_change":87,"volume":1424,"transactions":9,"vwap":2293},"2025-06-06",23.393,0.211,{"date":2296,"open":2297,"high":2297,"low":2297,"close":2297,"change":1347,"percent_change":2021,"volume":1144,"transactions":9,"vwap":2297},"2025-06-05",23.182,{"date":2299,"open":2246,"high":2300,"low":2301,"close":2302,"change":1652,"percent_change":1653,"volume":771,"transactions":9,"vwap":2302},"2025-06-04",23.23,23.14,23.146,{"date":2304,"open":2305,"high":2301,"low":2305,"close":2306,"change":1122,"percent_change":2307,"volume":897,"transactions":9,"vwap":2306},"2025-06-03",22.93,23.131,1.18,{"date":2309,"open":2310,"high":2311,"low":2312,"close":2311,"change":1447,"percent_change":2313,"volume":1373,"transactions":9,"vwap":2311},"2025-06-02",22.8,22.861,22.78,-0.47,{"date":2315,"open":2316,"high":2243,"low":2317,"close":2318,"change":2319,"percent_change":315,"volume":1295,"transactions":9,"vwap":2318},"2025-05-30",22.86,22.81,22.969,-0.021,{"date":2321,"open":2305,"high":2243,"low":2305,"close":2243,"change":2322,"percent_change":297,"volume":1562,"transactions":9,"vwap":2243},"2025-05-29",0.058,{"date":2324,"open":2325,"high":2325,"low":2326,"close":2326,"change":1770,"percent_change":2327,"volume":890,"transactions":9,"vwap":2326},"2025-05-28",23.169,22.932,-1.03,{"date":2329,"open":2330,"high":2331,"low":2330,"close":2331,"change":2332,"percent_change":1395,"volume":890,"transactions":9,"vwap":2331},"2025-05-27",22.85,23.171,0.604,{"date":2334,"open":2335,"high":2336,"low":2335,"close":2336,"change":1416,"percent_change":2337,"volume":2338,"transactions":9,"vwap":2336},"2025-05-23",22.41,22.567,0.45,19000,{"date":2340,"open":2341,"high":2342,"low":2343,"close":2344,"change":2345,"percent_change":1909,"volume":1295,"transactions":9,"vwap":2344},"2025-05-22",22.52,22.57,22.43,22.467,-0.121,{"date":2347,"open":2305,"high":2305,"low":2348,"close":2348,"change":2349,"percent_change":2350,"volume":829,"transactions":9,"vwap":2348},"2025-05-21",22.588,-0.497,-2.15,{"date":2352,"open":2301,"high":2301,"low":2353,"close":2354,"change":2355,"percent_change":2356,"volume":981,"transactions":9,"vwap":2354},"2025-05-20",23.040001,23.084999,-0.085,-0.37,{"date":2358,"open":2305,"high":2246,"low":2305,"close":2246,"change":1656,"percent_change":573,"volume":1268,"transactions":9,"vwap":2246},"2025-05-19",{"date":2360,"open":2361,"high":2362,"low":2361,"close":2362,"change":2363,"percent_change":1622,"volume":981,"transactions":9,"vwap":2362},"2025-05-16",23.049999,23.117,0.307,{"date":2365,"open":2366,"high":2317,"low":2366,"close":2317,"change":1210,"percent_change":1740,"volume":897,"transactions":9,"vwap":2317},"2025-05-15",22.65,{"date":2368,"open":2369,"high":2369,"low":2370,"close":2370,"change":120,"percent_change":2371,"volume":1035,"transactions":9,"vwap":2370},"2025-05-14",22.68,22.626,-0.53,{"date":2373,"open":2374,"high":2317,"low":2375,"close":2376,"change":1688,"percent_change":1855,"volume":1828,"transactions":9,"vwap":2376},"2025-05-13",22.76,22.74,22.746,{"date":2378,"open":2379,"high":2369,"low":2379,"close":2380,"change":2381,"percent_change":1395,"volume":1268,"transactions":9,"vwap":2380},"2025-05-12",22.59,22.666,0.591,{"date":2383,"open":2384,"high":2385,"low":2386,"close":2386,"change":1263,"percent_change":199,"volume":174,"transactions":9,"vwap":2386},"2025-05-09",22.09,22.11,22.075001,{"date":2388,"open":2389,"high":2390,"low":2391,"close":2391,"change":2392,"percent_change":2393,"volume":897,"transactions":9,"vwap":2391},"2025-05-08",22.14,22.18,22.035,0.387,1.79,{"date":2395,"open":2396,"high":2396,"low":2397,"close":2398,"change":71,"percent_change":2113,"volume":1073,"transactions":9,"vwap":2398},"2025-05-07",21.66,21.56,21.648,{"date":2400,"open":2401,"high":2402,"low":2403,"close":2404,"change":972,"percent_change":1152,"volume":1035,"transactions":9,"vwap":2404},"2025-05-06",21.55,21.58,21.45,21.578,{"date":2406,"open":2396,"high":2396,"low":2407,"close":2407,"change":2408,"percent_change":1543,"volume":938,"transactions":9,"vwap":2407},"2025-05-05",21.521,-0.068,{"date":2410,"open":2411,"high":2412,"low":2411,"close":2413,"change":1305,"percent_change":2095,"volume":2414,"transactions":9,"vwap":2413},"2025-05-02",21.48,21.6,21.589,2800,{"date":2416,"open":2417,"high":2417,"low":2418,"close":2418,"change":1151,"percent_change":911,"volume":1013,"transactions":9,"vwap":2418},"2025-05-01",21.37,21.276,{"date":2420,"open":2421,"high":2422,"low":2421,"close":2422,"change":1653,"percent_change":1713,"volume":1845,"transactions":9,"vwap":2422},"2025-04-30",20.85,21.21,{"date":2424,"open":2425,"high":2426,"low":2427,"close":2428,"change":2429,"percent_change":985,"volume":787,"transactions":9,"vwap":2428},"2025-04-29",20.97,21.17,20.89,21.15,0.072,{"date":2431,"open":2428,"high":2428,"low":2432,"close":2433,"change":2434,"percent_change":1675,"volume":1313,"transactions":9,"vwap":2433},"2025-04-28",20.91,21.077999,0.128,{"date":180,"open":2427,"high":2436,"low":176,"close":2437,"change":1653,"percent_change":1275,"volume":780,"transactions":9,"vwap":2437},20.96,20.95]