[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-WBIG":3,"homepage-market-summary":29,"stock-historical-WBIG":173},{"ticker":4,"date":5,"profile":6,"dividend":12,"quote":16},"WBIG","2026-10-08",{"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},"WBI BullBear Yield 3000 ETF","NYSE Arca",null,"ETF",true,{"dividend_yield":13,"annual_dividend":14,"frequency":15,"next_ex_date":9},3.1054,0.811428,"Monthly",{"close":17,"open":18,"high":17,"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},26.13,26.02,26.01,25.8837,0.2463,0.95,8955.06622,27.46,22.788,5368.453659968128,71.5,3047,{"status":30,"indices":31,"watchlist":75,"sectors":97,"benchmarks":152},"success",[32,40,47,54,61,68],{"symbol":33,"name":34,"price":35,"change":36,"pct_change":37,"is_up":38,"sparkline":39,"date":5},"SPX","S&P 500",7765.36,-36.41,-0.47,false,"0.0,10.5 2.3,12.4 4.6,14.2 6.9,16.0 9.3,11.5 11.6,10.8 13.9,4.8 16.2,4.8 18.5,7.9 20.8,8.0 23.2,6.0 25.5,9.1 27.8,9.8 30.1,10.8 32.4,10.0 34.7,7.0 37.1,4.4 39.4,2.0 41.7,2.9 44.0,4.8",{"symbol":41,"name":42,"price":43,"change":44,"pct_change":45,"is_up":38,"sparkline":46,"date":5},"NDX","NASDAQ 100",30725.81,-434.27,-1.39,"0.0,13.4 2.3,14.8 4.6,16.0 6.9,16.0 9.3,12.9 11.6,11.7 13.9,6.5 16.2,5.0 18.5,6.6 20.8,6.6 23.2,5.8 25.5,7.8 27.8,7.4 30.1,7.0 32.4,6.4 34.7,4.6 37.1,2.9 39.4,2.0 41.7,2.4 44.0,5.1",{"symbol":48,"name":49,"price":50,"change":51,"pct_change":52,"is_up":11,"sparkline":53,"date":5},"DJI","DOW JONES",51232,52,0.1,"0.0,2.0 2.3,3.3 4.6,6.0 6.9,11.3 9.3,8.7 11.6,9.5 13.9,6.4 16.2,8.0 18.5,10.9 20.8,12.3 23.2,8.2 25.5,11.2 27.8,12.3 30.1,16.0 32.4,15.8 34.7,13.7 37.1,13.0 39.4,10.8 41.7,13.7 44.0,13.3",{"symbol":55,"name":56,"price":57,"change":58,"pct_change":59,"is_up":38,"sparkline":60,"date":5},"COMP","NASDAQ Composite",27193.34,-345.35,-1.25,"0.0,12.9 2.3,14.2 4.6,16.0 6.9,16.0 9.3,12.2 11.6,11.3 13.9,6.1 16.2,5.1 18.5,7.7 20.8,7.7 23.2,6.6 25.5,8.7 27.8,8.9 30.1,8.4 32.4,8.3 34.7,5.5 37.1,3.1 39.4,2.0 41.7,2.5 44.0,5.5",{"symbol":62,"name":63,"price":64,"change":65,"pct_change":66,"is_up":38,"sparkline":67,"date":5},"RUT","RUSSELL 2000",2775.7,-1.3,-0.05,"0.0,2.0 2.3,4.1 4.6,6.6 6.9,8.1 9.3,6.3 11.6,7.9 13.9,6.1 16.2,4.1 18.5,10.6 20.8,10.9 23.2,10.6 25.5,13.0 27.8,14.2 30.1,15.6 32.4,14.2 34.7,11.1 37.1,8.8 39.4,11.3 41.7,15.8 44.0,16.0",{"symbol":69,"name":70,"price":71,"change":72,"pct_change":73,"is_up":11,"sparkline":74,"date":5},"VIX","CBOE VIX",15.41,0.33,2.19,"0.0,9.5 2.3,4.4 4.6,4.0 6.9,2.0 9.3,11.1 11.6,13.6 13.9,13.4 16.2,16.0 18.5,12.1 20.8,10.2 23.2,13.4 25.5,8.6 27.8,8.7 30.1,7.5 32.4,7.3 34.7,11.6 37.1,10.8 39.4,12.8 41.7,12.5 44.0,11.2",[76,83,90],{"symbol":77,"name":78,"price":79,"change":80,"pct_change":81,"is_up":38,"sparkline":82,"date":5},"NVDA","NVIDIA Corp",230.48,-6.99,-2.94,"0.0,16.0 7.3,12.8 14.7,8.8 22.0,2.4 29.3,2.0 36.7,4.3 44.0,13.3",{"symbol":84,"name":85,"price":86,"change":87,"pct_change":88,"is_up":11,"sparkline":89,"date":5},"AAPL","Apple Inc",340.43,3.76,1.12,"0.0,12.3 7.3,16.0 14.7,11.3 22.0,12.4 29.3,11.4 36.7,7.2 44.0,2.0",{"symbol":91,"name":92,"price":93,"change":94,"pct_change":95,"is_up":38,"sparkline":96,"date":5},"TSLA","Tesla Inc",375,-2.81,-0.74,"0.0,15.6 7.3,16.0 14.7,7.3 22.0,3.0 29.3,2.0 36.7,3.5 44.0,5.0",[98,103,108,113,118,123,128,132,137,142,147],{"name":99,"etf":100,"change":101,"price":102,"is_up":38},"Technology","XLK",-1.79,197.78,{"name":104,"etf":105,"change":106,"price":107,"is_up":11},"Financials","XLF",0.89,54.23,{"name":109,"etf":110,"change":111,"price":112,"is_up":38},"Healthcare","XLV",-0.39,168.16,{"name":114,"etf":115,"change":116,"price":117,"is_up":11},"Consumer Cycl","XLY",0.31,111.7,{"name":119,"etf":120,"change":121,"price":122,"is_up":11},"Consumer Staples","XLP",2.11,83.42,{"name":124,"etf":125,"change":126,"price":127,"is_up":11},"Energy","XLE",2.97,65.24,{"name":129,"etf":130,"change":72,"price":131,"is_up":11},"Industrials","XLI",168.4,{"name":133,"etf":134,"change":135,"price":136,"is_up":11},"Materials","XLB",0.59,49.27,{"name":138,"etf":139,"change":140,"price":141,"is_up":11},"Real Estate","XLRE",0.69,40.85,{"name":143,"etf":144,"change":145,"price":146,"is_up":38},"Utilities","XLU",-0.19,41.07,{"name":148,"etf":149,"change":150,"price":151,"is_up":11},"Comm Services","XLC",0.73,112.07,[153,158,163,168],{"ticker":154,"name":155,"price":156,"change":157,"is_up":38},"SPY","SPDR S&P 500 ETF",773.97,-0.42,{"ticker":159,"name":160,"price":161,"change":162,"is_up":38},"QQQ","Invesco QQQ Trust",747.58,-1.34,{"ticker":164,"name":165,"price":166,"change":167,"is_up":11},"DIA","SPDR Dow Jones ETF",511.65,0.12,{"ticker":169,"name":170,"price":171,"change":172,"is_up":38},"IWM","iShares Russell 2000",277.63,-0.03,{"ticker":4,"total_count":174,"page":175,"page_size":176,"total_pages":175,"summary":177,"data":183},365,1,1000,{"period_high":24,"period_low":178,"average_volume":179,"total_volume":180,"period_return":181,"latest_close":17,"start_date":182,"end_date":5},20.64,4516,1648481.868652,25.51,"2025-04-28",[184,187,196,205,214,224,234,243,253,261,271,281,290,298,306,315,325,334,342,350,359,366,374,384,393,402,410,420,427,435,443,452,459,468,476,482,490,498,506,512,519,526,534,540,549,559,568,575,581,588,596,606,614,623,632,641,647,653,661,670,678,684,694,702,708,714,719,725,732,739,745,749,753,759,765,769,776,782,788,794,798,802,809,818,826,834,839,845,852,861,866,872,879,886,892,897,905,913,921,930,934,941,947,953,958,965,971,979,985,991,998,1005,1010,1016,1020,1026,1029,1032,1036,1044,1050,1055,1060,1064,1069,1075,1081,1086,1093,1098,1102,1107,1114,1122,1126,1132,1139,1146,1149,1153,1160,1165,1172,1177,1182,1189,1193,1198,1202,1208,1213,1219,1224,1228,1234,1239,1245,1247,1250,1255,1261,1265,1270,1273,1276,1280,1284,1290,1295,1299,1304,1310,1315,1321,1326,1330,1336,1340,1344,1351,1355,1359,1365,1370,1375,1379,1386,1390,1395,1399,1406,1412,1417,1423,1428,1434,1438,1442,1447,1449,1452,1458,1464,1469,1474,1477,1481,1486,1490,1494,1499,1505,1509,1512,1516,1522,1526,1531,1534,1541,1549,1554,1559,1565,1572,1579,1585,1587,1591,1597,1601,1609,1612,1616,1619,1625,1630,1635,1641,1646,1649,1654,1657,1660,1664,1667,1673,1678,1682,1687,1692,1698,1705,1710,1713,1716,1722,1726,1731,1736,1741,1746,1752,1758,1761,1765,1771,1776,1782,1787,1791,1797,1804,1810,1814,1819,1823,1828,1834,1839,1845,1849,1852,1858,1864,1868,1872,1876,1882,1886,1891,1895,1902,1909,1916,1919,1923,1928,1935,1941,1946,1952,1956,1960,1966,1969,1973,1977,1982,1985,1989,1992,1998,2004,2007,2013,2017,2021,2027,2030,2035,2039,2045,2052,2056,2062,2068,2073,2079,2084,2090,2097,2103,2107,2110,2113,2117,2122,2128,2132,2139,2143,2148,2154,2160,2165,2169,2174,2179,2187,2189,2193,2200,2204,2209,2216,2220,2228,2233,2240,2245,2252,2257,2261,2264],{"date":5,"open":18,"high":17,"low":19,"close":17,"change":21,"percent_change":22,"volume":23,"transactions":185,"vwap":186},32,26.0198,{"date":188,"open":189,"high":190,"low":189,"close":20,"change":191,"percent_change":192,"volume":193,"transactions":194,"vwap":195},"2026-10-07",25.84,25.98,-0.0732,-0.28,12560.1902,75,25.9658,{"date":197,"open":198,"high":19,"low":198,"close":199,"change":200,"percent_change":201,"volume":202,"transactions":203,"vwap":204},"2026-10-06",25.91,25.9569,0.1013,0.39,2565.1902,35,25.9801,{"date":206,"open":207,"high":208,"low":207,"close":208,"change":209,"percent_change":210,"volume":211,"transactions":212,"vwap":213},"2026-10-05",25.71,25.8556,0.1078,0.42,387.1902,21,25.7573,{"date":215,"open":216,"high":217,"low":218,"close":217,"change":219,"percent_change":220,"volume":221,"transactions":222,"vwap":223},"2026-10-02",25.74,25.7478,25.69,0.0527,0.21,1333.1902,29,25.7034,{"date":225,"open":226,"high":227,"low":228,"close":227,"change":229,"percent_change":230,"volume":231,"transactions":232,"vwap":233},"2026-10-01",25.53,25.6951,25.5,0.2651,1.04,6328.1902,40,25.6444,{"date":235,"open":236,"high":236,"low":237,"close":237,"change":238,"percent_change":239,"volume":240,"transactions":241,"vwap":242},"2026-09-30",25.55,25.43,-0.0552,-0.22,1465.1902,37,25.5034,{"date":244,"open":245,"high":246,"low":247,"close":246,"change":248,"percent_change":249,"volume":250,"transactions":251,"vwap":252},"2026-09-29",25.45,25.4852,25.41,-0.0748,-0.29,566.4282,26,25.4443,{"date":254,"open":236,"high":255,"low":236,"close":256,"change":257,"percent_change":258,"volume":259,"transactions":232,"vwap":260},"2026-09-28",25.63,25.56,-0.2331,-0.9,1470.1902,25.5872,{"date":262,"open":263,"high":264,"low":265,"close":264,"change":266,"percent_change":267,"volume":268,"transactions":269,"vwap":270},"2026-09-25",25.78,25.7931,25.7603,-0.042,-0.16,241.1902,18,25.7695,{"date":272,"open":273,"high":273,"low":274,"close":275,"change":276,"percent_change":277,"volume":278,"transactions":279,"vwap":280},"2026-09-24",25.92,25.81,25.8351,-0.0949,-0.37,2184.2182,38,25.8579,{"date":282,"open":19,"high":283,"low":284,"close":284,"change":285,"percent_change":286,"volume":287,"transactions":288,"vwap":289},"2026-09-23",26.07,25.93,-0.1734,-0.66,1052.1902,36,26.037,{"date":291,"open":292,"high":292,"low":293,"close":294,"change":295,"percent_change":37,"volume":296,"transactions":185,"vwap":297},"2026-09-22",26.11,26.06,26.1034,-0.1245,822.1902,26.0816,{"date":299,"open":300,"high":300,"low":301,"close":301,"change":302,"percent_change":167,"volume":303,"transactions":304,"vwap":305},"2026-09-21",26.26,26.2279,0.0317,463.1902,28,26.2252,{"date":307,"open":308,"high":300,"low":308,"close":309,"change":310,"percent_change":311,"volume":312,"transactions":313,"vwap":314},"2026-09-18",26.16,26.1962,-0.1633,-0.62,2063.1902,45,26.2172,{"date":316,"open":317,"high":318,"low":317,"close":319,"change":320,"percent_change":321,"volume":322,"transactions":323,"vwap":324},"2026-09-17",26.3,26.36,26.3595,0.1995,0.76,284.1902,24,26.3373,{"date":326,"open":318,"high":327,"low":328,"close":308,"change":329,"percent_change":330,"volume":331,"transactions":332,"vwap":333},"2026-09-16",26.37,26.04,-0.2339,-0.89,2519.5332,47,26.2007,{"date":335,"open":336,"high":337,"low":338,"close":338,"change":339,"percent_change":95,"volume":340,"transactions":203,"vwap":341},"2026-09-15",26.43,26.49,26.3939,-0.196,1429.1902,26.4676,{"date":343,"open":344,"high":345,"low":344,"close":346,"change":347,"percent_change":135,"volume":348,"transactions":212,"vwap":349},"2026-09-14",26.47,26.605,26.5899,0.1558,837.1902,26.5859,{"date":351,"open":352,"high":353,"low":352,"close":354,"change":355,"percent_change":356,"volume":357,"transactions":251,"vwap":358},"2026-09-11",26.41,26.44,26.4341,0.1133,0.43,594.1902,26.4401,{"date":360,"open":318,"high":352,"low":361,"close":361,"change":362,"percent_change":363,"volume":364,"transactions":185,"vwap":365},"2026-09-10",26.3208,-0.081,-0.31,1035.822282,26.3662,{"date":367,"open":337,"high":337,"low":318,"close":368,"change":369,"percent_change":370,"volume":371,"transactions":372,"vwap":373},"2026-09-09",26.4018,-0.2607,-0.98,1306.1902,44,26.4422,{"date":375,"open":376,"high":376,"low":377,"close":378,"change":379,"percent_change":380,"volume":381,"transactions":382,"vwap":383},"2026-09-08",26.72,26.63,26.6625,-0.2663,-0.99,5830.1902,34,26.6662,{"date":385,"open":386,"high":387,"low":388,"close":388,"change":389,"percent_change":390,"volume":391,"transactions":304,"vwap":392},"2026-09-04",26.94,27,26.9288,-0.1112,-0.41,939.1902,26.9788,{"date":394,"open":395,"high":396,"low":397,"close":395,"change":398,"percent_change":399,"volume":400,"transactions":304,"vwap":401},"2026-09-03",27.04,27.05,26.96,0.1089,0.4,1548.1902,27.0199,{"date":403,"open":386,"high":404,"low":405,"close":406,"change":407,"percent_change":72,"volume":408,"transactions":288,"vwap":409},"2026-09-02",27.02,26.93,26.9311,0.0888,1784.1902,26.9503,{"date":411,"open":412,"high":413,"low":414,"close":415,"change":416,"percent_change":417,"volume":418,"transactions":382,"vwap":419},"2026-09-01",26.99,27.01,26.82,26.8423,-0.2062,-0.76,1013.1902,26.8651,{"date":421,"open":413,"high":422,"low":413,"close":422,"change":423,"percent_change":424,"volume":425,"transactions":279,"vwap":426},"2026-08-31",27.0485,0.0185,0.07,947.1902,27.0136,{"date":428,"open":412,"high":395,"low":429,"close":430,"change":431,"percent_change":432,"volume":433,"transactions":241,"vwap":434},"2026-08-28",26.98,27.03,-0.0449,-0.17,6551.1902,27.0151,{"date":436,"open":437,"high":437,"low":437,"close":437,"change":438,"percent_change":439,"volume":440,"transactions":441,"vwap":442},"2026-08-27",27.0749,-0.0277,-0.1,200.1902,22,27.018,{"date":444,"open":445,"high":446,"low":396,"close":446,"change":447,"percent_change":448,"volume":449,"transactions":450,"vwap":451},"2026-08-26",27.1,27.1026,-0.0351,-0.13,770.1902,43,27.0715,{"date":453,"open":454,"high":454,"low":454,"close":454,"change":455,"percent_change":239,"volume":456,"transactions":457,"vwap":458},"2026-08-25",27.1377,-0.0602,207.1902,25,27.0872,{"date":460,"open":461,"high":461,"low":462,"close":463,"change":464,"percent_change":465,"volume":466,"transactions":222,"vwap":467},"2026-08-24",27.21,27.09,27.1979,0.0924,0.34,607.9402,27.169,{"date":469,"open":470,"high":471,"low":470,"close":471,"change":472,"percent_change":473,"volume":474,"transactions":457,"vwap":475},"2026-08-21",27.075,27.1055,0.1755,0.65,170.252231,27.068,{"date":477,"open":430,"high":430,"low":405,"close":405,"change":448,"percent_change":478,"volume":479,"transactions":480,"vwap":481},"2026-08-20",-0.48,3606.1902,55,26.9797,{"date":483,"open":484,"high":484,"low":484,"close":484,"change":485,"percent_change":486,"volume":487,"transactions":488,"vwap":489},"2026-08-19",27.06,0.2131,0.79,250.1902,23,27.0907,{"date":491,"open":492,"high":405,"low":493,"close":493,"change":494,"percent_change":495,"volume":496,"transactions":203,"vwap":497},"2026-08-18",26.9,26.8469,0.1029,0.38,1518.1902,26.9115,{"date":499,"open":500,"high":500,"low":501,"close":501,"change":339,"percent_change":502,"volume":503,"transactions":504,"vwap":505},"2026-08-17",26.83,26.744,-0.73,651.1902,31,26.8143,{"date":507,"open":24,"high":24,"low":386,"close":386,"change":508,"percent_change":390,"volume":509,"transactions":510,"vwap":511},"2026-08-14",-0.11,6106.1902,51,27.0149,{"date":513,"open":514,"high":396,"low":514,"close":396,"change":515,"percent_change":516,"volume":517,"transactions":504,"vwap":518},"2026-08-13",26.835,0.2302,0.86,1546.1902,26.8448,{"date":520,"open":521,"high":522,"low":521,"close":522,"change":523,"percent_change":424,"volume":524,"transactions":203,"vwap":525},"2026-08-12",26.75,26.8198,0.019,1334.1902,26.7559,{"date":527,"open":528,"high":529,"low":528,"close":529,"change":530,"percent_change":531,"volume":532,"transactions":212,"vwap":533},"2026-08-11",26.74,26.8008,0.0162,0.06,655.1902,26.7416,{"date":535,"open":536,"high":536,"low":536,"close":536,"change":537,"percent_change":210,"volume":538,"transactions":457,"vwap":539},"2026-08-10",26.7846,0.1127,289.1902,26.7627,{"date":541,"open":542,"high":543,"low":544,"close":543,"change":545,"percent_change":546,"volume":547,"transactions":504,"vwap":548},"2026-08-07",26.64,26.6719,26.58,0.2462,0.93,443.1902,26.6205,{"date":550,"open":551,"high":551,"low":552,"close":553,"change":554,"percent_change":555,"volume":556,"transactions":557,"vwap":558},"2026-08-06",26.56,26.38,26.4257,-0.1452,-0.55,10995.1902,117,26.4252,{"date":560,"open":561,"high":562,"low":563,"close":562,"change":564,"percent_change":565,"volume":566,"transactions":332,"vwap":567},"2026-08-05",26.54,26.5709,26.4701,-0.024,-0.09,2066.974497,26.5191,{"date":569,"open":570,"high":571,"low":570,"close":571,"change":572,"percent_change":88,"volume":573,"transactions":304,"vwap":574},"2026-08-04",26.46,26.5949,0.2949,5861.189822,26.5429,{"date":576,"open":552,"high":552,"low":577,"close":317,"change":578,"percent_change":135,"volume":579,"transactions":279,"vwap":580},"2026-08-03",26.29,0.1543,2870.1902,26.3362,{"date":582,"open":18,"high":308,"low":18,"close":583,"change":584,"percent_change":277,"volume":585,"transactions":586,"vwap":587},"2026-07-31",26.1457,-0.0961,22998.9992,48,26.1003,{"date":589,"open":590,"high":590,"low":590,"close":590,"change":591,"percent_change":592,"volume":593,"transactions":594,"vwap":595},"2026-07-30",26.2418,-0.1996,-0.75,29.9992,14,26.2444,{"date":597,"open":598,"high":599,"low":600,"close":600,"change":601,"percent_change":602,"volume":603,"transactions":604,"vwap":605},"2026-07-29",26.53,26.635,26.4414,-0.1485,-0.56,62358.9992,53,26.5978,{"date":607,"open":608,"high":346,"low":561,"close":346,"change":609,"percent_change":610,"volume":611,"transactions":612,"vwap":613},"2026-07-28",26.57,0.3599,1.37,2453.9992,42,26.5608,{"date":615,"open":616,"high":317,"low":617,"close":618,"change":619,"percent_change":620,"volume":621,"transactions":241,"vwap":622},"2026-07-27",26.25,26.2,26.23,0.2495,0.96,1451.0372,26.2432,{"date":624,"open":625,"high":625,"low":626,"close":627,"change":628,"percent_change":629,"volume":630,"transactions":457,"vwap":631},"2026-07-24",26.05,25.9,25.9805,0.216,0.84,23435.9992,25.9392,{"date":633,"open":263,"high":263,"low":634,"close":635,"change":636,"percent_change":637,"volume":638,"transactions":639,"vwap":640},"2026-07-23",25.701,25.7645,-0.2155,-0.83,30252.9992,57,25.7344,{"date":642,"open":19,"high":283,"low":198,"close":190,"change":643,"percent_change":644,"volume":645,"transactions":646,"vwap":204},"2026-07-22",-0.0094,-0.04,332101.9992,142,{"date":648,"open":283,"high":283,"low":284,"close":649,"change":650,"percent_change":192,"volume":651,"transactions":304,"vwap":652},"2026-07-21",25.9894,-0.0724,40811.9992,25.9799,{"date":654,"open":655,"high":655,"low":656,"close":656,"change":657,"percent_change":658,"volume":659,"transactions":212,"vwap":660},"2026-07-20",26.1,26.0618,-0.0709,-0.27,327.9992,26.0958,{"date":662,"open":663,"high":664,"low":665,"close":665,"change":666,"percent_change":667,"volume":668,"transactions":457,"vwap":669},"2026-07-17",26.15,26.225,26.1327,-0.0995,-0.38,782.9992,26.1819,{"date":671,"open":672,"high":673,"low":308,"close":673,"change":674,"percent_change":675,"volume":676,"transactions":504,"vwap":677},"2026-07-16",26.19,26.2322,0.3007,1.16,919.9992,26.1876,{"date":679,"open":328,"high":328,"low":680,"close":680,"change":681,"percent_change":267,"volume":682,"transactions":387,"vwap":683},"2026-07-15",25.9315,-0.0414,485.9992,26.0096,{"date":685,"open":686,"high":687,"low":688,"close":687,"change":689,"percent_change":690,"volume":691,"transactions":692,"vwap":693},"2026-07-14",25.96,25.9729,25.955,0.0381,0.15,1263.9992,33,25.9493,{"date":695,"open":284,"high":696,"low":697,"close":696,"change":698,"percent_change":699,"volume":700,"transactions":504,"vwap":701},"2026-07-13",25.9348,25.85,-0.0312,-0.12,2378.9992,25.8749,{"date":703,"open":704,"high":705,"low":704,"close":705,"change":706,"percent_change":356,"volume":707,"transactions":9,"vwap":705},"2026-07-10",25.94,25.966,0.111,500,{"date":709,"open":710,"high":710,"low":710,"close":710,"change":711,"percent_change":712,"volume":713,"transactions":9,"vwap":710},"2026-07-09",25.855,0.133,0.52,300,{"date":715,"open":207,"high":716,"low":207,"close":717,"change":718,"percent_change":637,"volume":713,"transactions":9,"vwap":717},"2026-07-08",25.73,25.722,-0.215,{"date":720,"open":721,"high":721,"low":722,"close":722,"change":723,"percent_change":249,"volume":724,"transactions":9,"vwap":722},"2026-07-07",26.042999,25.937,-0.076,900,{"date":726,"open":727,"high":728,"low":190,"close":729,"change":730,"percent_change":731,"volume":707,"transactions":9,"vwap":729},"2026-07-06",25.99,26.030001,26.013,0.105,0.41,{"date":733,"open":734,"high":734,"low":735,"close":736,"change":737,"percent_change":424,"volume":738,"transactions":9,"vwap":736},"2026-07-02",26.09,25.8,25.908,0.017,1900,{"date":740,"open":198,"high":741,"low":742,"close":742,"change":743,"percent_change":744,"volume":707,"transactions":9,"vwap":742},"2026-07-01",26.025,25.891,0.041,0.16,{"date":746,"open":747,"high":686,"low":697,"close":697,"change":748,"percent_change":690,"volume":738,"transactions":9,"vwap":697},"2026-06-30",25.88,0.04,{"date":750,"open":751,"high":274,"low":751,"close":274,"change":52,"percent_change":201,"volume":752,"transactions":9,"vwap":274},"2026-06-29",25.72,1100,{"date":754,"open":207,"high":207,"low":755,"close":207,"change":756,"percent_change":757,"volume":758,"transactions":9,"vwap":207},"2026-06-26",25.7,0.049,0.19,1600,{"date":760,"open":761,"high":273,"low":762,"close":763,"change":764,"percent_change":465,"volume":752,"transactions":9,"vwap":763},"2026-06-25",25.86,25.65,25.661,0.087,{"date":766,"open":762,"high":762,"low":767,"close":767,"change":768,"percent_change":699,"volume":707,"transactions":9,"vwap":767},"2026-06-24",25.574,-0.032,{"date":770,"open":771,"high":771,"low":772,"close":772,"change":773,"percent_change":774,"volume":775,"transactions":9,"vwap":772},"2026-06-23",25.66,25.606,-0.149,-0.58,600,{"date":777,"open":778,"high":778,"low":779,"close":779,"change":780,"percent_change":757,"volume":781,"transactions":9,"vwap":779},"2026-06-22",25.83,25.755,0.048,400,{"date":783,"open":751,"high":751,"low":771,"close":784,"change":785,"percent_change":786,"volume":787,"transactions":9,"vwap":784},"2026-06-18",25.707,0.197,0.77,2300,{"date":789,"open":790,"high":790,"low":791,"close":181,"change":792,"percent_change":330,"volume":793,"transactions":9,"vwap":181},"2026-06-17",25.79,25.49,-0.23,1300,{"date":795,"open":796,"high":697,"low":216,"close":216,"change":797,"percent_change":390,"volume":724,"transactions":9,"vwap":216},"2026-06-16",25.818,-0.106,{"date":799,"open":761,"high":761,"low":800,"close":800,"change":801,"percent_change":473,"volume":724,"transactions":9,"vwap":800},"2026-06-15",25.846,0.167,{"date":803,"open":804,"high":755,"low":805,"close":806,"change":807,"percent_change":808,"volume":752,"transactions":9,"vwap":806},"2026-06-12",25.68,25.58,25.679,0.223,0.88,{"date":810,"open":811,"high":812,"low":813,"close":814,"change":815,"percent_change":816,"volume":817,"transactions":9,"vwap":814},"2026-06-11",25.26,25.47,25.24,25.456,0.331,1.32,4400,{"date":819,"open":820,"high":821,"low":822,"close":822,"change":823,"percent_change":824,"volume":825,"transactions":9,"vwap":822},"2026-06-10",25.2,25.28,25.125,-0.084,-0.33,25600,{"date":827,"open":828,"high":828,"low":829,"close":830,"change":831,"percent_change":832,"volume":833,"transactions":9,"vwap":830},"2026-06-09",25.29,24.87,25.209,0.139,0.55,2100,{"date":835,"open":820,"high":820,"low":836,"close":836,"change":837,"percent_change":172,"volume":838,"transactions":9,"vwap":836},"2026-06-08",25.07,-0.007,5800,{"date":840,"open":841,"high":841,"low":836,"close":842,"change":843,"percent_change":844,"volume":793,"transactions":9,"vwap":842},"2026-06-05",25.13,25.077,-0.383,-1.5,{"date":846,"open":247,"high":847,"low":848,"close":847,"change":849,"percent_change":850,"volume":851,"transactions":9,"vwap":847},"2026-06-04",25.46,25.39,0.091,0.36,23600,{"date":853,"open":854,"high":855,"low":856,"close":857,"change":858,"percent_change":859,"volume":860,"transactions":9,"vwap":857},"2026-06-03",25.371,25.38,25.36,25.369,-0.241,-0.94,800,{"date":862,"open":762,"high":762,"low":863,"close":864,"change":737,"percent_change":424,"volume":865,"transactions":9,"vwap":864},"2026-06-02",25.59,25.61,4700,{"date":867,"open":868,"high":255,"low":868,"close":869,"change":870,"percent_change":871,"volume":758,"transactions":9,"vwap":869},"2026-06-01",25.42,25.593,0.245,0.97,{"date":873,"open":874,"high":875,"low":874,"close":875,"change":876,"percent_change":877,"volume":878,"transactions":9,"vwap":875},"2026-05-29",25.3,25.348,0.325,1.3,1500,{"date":880,"open":881,"high":882,"low":881,"close":883,"change":884,"percent_change":885,"volume":781,"transactions":9,"vwap":883},"2026-05-28",24.85,25.08,25.023001,0.244,0.98,{"date":887,"open":888,"high":888,"low":889,"close":890,"change":891,"percent_change":602,"volume":865,"transactions":9,"vwap":890},"2026-05-27",24.96,24.75,24.779,-0.14,{"date":893,"open":894,"high":895,"low":894,"close":895,"change":757,"percent_change":786,"volume":896,"transactions":9,"vwap":895},"2026-05-26",24.86,24.919,10700,{"date":898,"open":899,"high":900,"low":899,"close":901,"change":902,"percent_change":903,"volume":904,"transactions":9,"vwap":901},"2026-05-22",24.7,24.74,24.729,0.288,1.18,2200,{"date":906,"open":907,"high":908,"low":909,"close":908,"change":910,"percent_change":911,"volume":912,"transactions":9,"vwap":908},"2026-05-21",24.29,24.441,24.27,0.202,0.83,700,{"date":914,"open":915,"high":916,"low":917,"close":916,"change":918,"percent_change":919,"volume":920,"transactions":9,"vwap":916},"2026-05-20",24.21,24.239,24.15,0.262,1.09,5500,{"date":922,"open":923,"high":924,"low":925,"close":926,"change":927,"percent_change":928,"volume":929,"transactions":9,"vwap":926},"2026-05-19",23.97,24.09,23.96,23.977,-0.129,-0.54,1400,{"date":931,"open":924,"high":932,"low":925,"close":932,"change":933,"percent_change":465,"volume":929,"transactions":9,"vwap":932},"2026-05-18",24.106,0.082,{"date":935,"open":936,"high":937,"low":936,"close":938,"change":939,"percent_change":940,"volume":713,"transactions":9,"vwap":938},"2026-05-15",24.01,24.030001,24.024,-0.146,-0.6,{"date":942,"open":943,"high":943,"low":944,"close":945,"change":172,"percent_change":699,"volume":946,"transactions":9,"vwap":945},"2026-05-14",24.24,24.16,24.17,2500,{"date":948,"open":949,"high":950,"low":923,"close":950,"change":951,"percent_change":952,"volume":793,"transactions":9,"vwap":950},"2026-05-13",24.11,24.2,0.004,0.02,{"date":954,"open":924,"high":955,"low":956,"close":955,"change":957,"percent_change":145,"volume":724,"transactions":9,"vwap":955},"2026-05-12",24.196,24.07,-0.046,{"date":959,"open":960,"high":961,"low":915,"close":962,"change":743,"percent_change":963,"volume":964,"transactions":9,"vwap":962},"2026-05-11",24.22,24.25,24.242,0.17,8000,{"date":966,"open":949,"high":967,"low":949,"close":967,"change":968,"percent_change":969,"volume":970,"transactions":9,"vwap":967},"2026-05-08",24.201,-0.004,-0.02,3000,{"date":972,"open":973,"high":973,"low":974,"close":975,"change":976,"percent_change":977,"volume":978,"transactions":9,"vwap":975},"2026-05-07",24.32,24.18,24.205,-0.352,-1.43,2900,{"date":980,"open":981,"high":982,"low":981,"close":982,"change":983,"percent_change":984,"volume":775,"transactions":9,"vwap":982},"2026-05-06",24.5,24.557,0.021,0.09,{"date":986,"open":987,"high":988,"low":987,"close":988,"change":989,"percent_change":990,"volume":878,"transactions":9,"vwap":988},"2026-05-05",24.48,24.536,0.11,0.45,{"date":992,"open":993,"high":993,"low":994,"close":995,"change":699,"percent_change":996,"volume":997,"transactions":9,"vwap":995},"2026-05-04",24.51,24.4,24.426,-0.49,1800,{"date":999,"open":1000,"high":1001,"low":1002,"close":1002,"change":1003,"percent_change":1004,"volume":707,"transactions":9,"vwap":1002},"2026-05-01",24.59,24.635,24.546,0.057,0.23,{"date":1006,"open":973,"high":1007,"low":973,"close":1007,"change":1008,"percent_change":1009,"volume":860,"transactions":9,"vwap":1007},"2026-04-30",24.489,0.309,1.28,{"date":1011,"open":1012,"high":974,"low":1012,"close":974,"change":1013,"percent_change":1014,"volume":1015,"transactions":9,"vwap":974},"2026-04-29",24.12,0.007,0.03,200,{"date":1017,"open":917,"high":1018,"low":917,"close":1019,"change":362,"percent_change":824,"volume":912,"transactions":9,"vwap":1019},"2026-04-28",24.185,24.173,{"date":1021,"open":1022,"high":1022,"low":961,"close":1023,"change":1024,"percent_change":1025,"volume":781,"transactions":9,"vwap":1023},"2026-04-27",24.26,24.254,0.044,0.18,{"date":1027,"open":944,"high":960,"low":944,"close":915,"change":1014,"percent_change":167,"volume":1028,"transactions":9,"vwap":915},"2026-04-24",3200,{"date":1030,"open":974,"high":960,"low":974,"close":974,"change":1031,"percent_change":824,"volume":878,"transactions":9,"vwap":974},"2026-04-23",-0.08,{"date":1033,"open":943,"high":1022,"low":1034,"close":1022,"change":1035,"percent_change":667,"volume":775,"transactions":9,"vwap":1022},"2026-04-22",24.235,-0.093,{"date":1037,"open":1038,"high":1038,"low":1039,"close":1040,"change":1041,"percent_change":1042,"volume":1043,"transactions":9,"vwap":1040},"2026-04-21",24.56,24.35,24.353,-0.002,-0.01,4000,{"date":1045,"open":1046,"high":1046,"low":1039,"close":1047,"change":952,"percent_change":1048,"volume":1049,"transactions":9,"vwap":1047},"2026-04-20",24.41,24.355,0.08,4100,{"date":1051,"open":907,"high":1052,"low":907,"close":1053,"change":167,"percent_change":1054,"volume":781,"transactions":9,"vwap":1053},"2026-04-17",24.34,24.335,0.5,{"date":1056,"open":956,"high":1057,"low":956,"close":1057,"change":1058,"percent_change":1059,"volume":817,"transactions":9,"vwap":1057},"2026-04-16",24.215,0.169,0.7,{"date":1061,"open":923,"high":1062,"low":923,"close":1062,"change":1003,"percent_change":1063,"volume":713,"transactions":9,"vwap":1062},"2026-04-15",24.046,0.24,{"date":1065,"open":323,"high":323,"low":1066,"close":1066,"change":1067,"percent_change":1068,"volume":713,"transactions":9,"vwap":1066},"2026-04-14",23.989,-0.043,-0.18,{"date":1070,"open":1071,"high":1072,"low":1071,"close":1072,"change":1073,"percent_change":1074,"volume":929,"transactions":9,"vwap":1072},"2026-04-13",23.79,24.032,0.272,1.14,{"date":1076,"open":1077,"high":1077,"low":1078,"close":1078,"change":1079,"percent_change":1080,"volume":860,"transactions":9,"vwap":1078},"2026-04-10",23.86,23.76,-0.263,-1.09,{"date":1082,"open":1083,"high":1083,"low":1084,"close":1084,"change":1085,"percent_change":658,"volume":713,"transactions":9,"vwap":1084},"2026-04-09",24.040001,24.023001,-0.066,{"date":1087,"open":1012,"high":1012,"low":1088,"close":1089,"change":1090,"percent_change":1091,"volume":1092,"transactions":9,"vwap":1089},"2026-04-08",23.99,24.089001,0.298,1.25,2000,{"date":1094,"open":1095,"high":1096,"low":1095,"close":1097,"change":1041,"percent_change":1042,"volume":752,"transactions":9,"vwap":1097},"2026-04-07",23.78,23.85,23.791,{"date":1099,"open":1078,"high":1100,"low":1078,"close":1100,"change":1101,"percent_change":52,"volume":1092,"transactions":9,"vwap":1100},"2026-04-06",23.793,0.024,{"date":1103,"open":1104,"high":1105,"low":1104,"close":1105,"change":1106,"percent_change":150,"volume":707,"transactions":9,"vwap":1105},"2026-04-02",23.56,23.769,0.172,{"date":1108,"open":1109,"high":1110,"low":1109,"close":1111,"change":1112,"percent_change":1113,"volume":713,"transactions":9,"vwap":1111},"2026-04-01",23.54,23.655,23.597,0.059,0.25,{"date":1115,"open":1116,"high":1117,"low":1118,"close":1119,"change":1120,"percent_change":1121,"volume":860,"transactions":9,"vwap":1119},"2026-03-31",23.44,23.58,23.42,23.538,0.238,1.02,{"date":1123,"open":1124,"high":1124,"low":1125,"close":1125,"change":565,"percent_change":667,"volume":738,"transactions":9,"vwap":1125},"2026-03-30",23.425,23.3,{"date":1127,"open":1128,"high":1104,"low":1129,"close":1129,"change":718,"percent_change":1130,"volume":1131,"transactions":9,"vwap":1129},"2026-03-27",23.5,23.39,-0.91,16600,{"date":1133,"open":1134,"high":1134,"low":1135,"close":1136,"change":1137,"percent_change":792,"volume":1138,"transactions":9,"vwap":1136},"2026-03-26",23.82,23.6,23.605,-0.055,5400,{"date":1140,"open":1141,"high":1142,"low":1143,"close":1143,"change":1144,"percent_change":531,"volume":1145,"transactions":9,"vwap":1143},"2026-03-25",23.7,23.73,23.66,0.014,10600,{"date":1147,"open":1141,"high":1141,"low":1148,"close":1148,"change":968,"percent_change":969,"volume":781,"transactions":9,"vwap":1148},"2026-03-24",23.646,{"date":1150,"open":1151,"high":1151,"low":1151,"close":1151,"change":1152,"percent_change":911,"volume":176,"transactions":9,"vwap":1151},"2026-03-23",23.65,0.195,{"date":1154,"open":1155,"high":1156,"low":1157,"close":1157,"change":1158,"percent_change":1159,"volume":707,"transactions":9,"vwap":1157},"2026-03-20",23.55,23.59,23.455,-0.269,-1.13,{"date":1161,"open":1134,"high":1134,"low":1162,"close":1162,"change":1163,"percent_change":1164,"volume":1145,"transactions":9,"vwap":1162},"2026-03-19",23.724,-0.016,-0.07,{"date":1166,"open":1167,"high":1167,"low":1168,"close":1168,"change":1169,"percent_change":1170,"volume":1171,"transactions":9,"vwap":1168},"2026-03-18",23.88,23.74,-0.207,-0.86,12200,{"date":1173,"open":1174,"high":1174,"low":1175,"close":1175,"change":1176,"percent_change":1014,"volume":176,"transactions":9,"vwap":1175},"2026-03-17",24.049999,23.947,0.008,{"date":1178,"open":323,"high":323,"low":1179,"close":1180,"change":756,"percent_change":220,"volume":1181,"transactions":9,"vwap":1180},"2026-03-16",23.92,23.939,4900,{"date":1183,"open":1184,"high":1185,"low":1186,"close":1186,"change":1187,"percent_change":1187,"volume":1188,"transactions":9,"vwap":1186},"2026-03-13",23.892,23.928,23.89,0,2700,{"date":1190,"open":1083,"high":1083,"low":1186,"close":1186,"change":699,"percent_change":1191,"volume":1192,"transactions":9,"vwap":1186},"2026-03-12",-0.5,8100,{"date":1194,"open":1083,"high":1083,"low":1195,"close":936,"change":1196,"percent_change":239,"volume":1197,"transactions":9,"vwap":936},"2026-03-11",23.95,-0.052,6900,{"date":1199,"open":944,"high":944,"low":1200,"close":1200,"change":1201,"percent_change":417,"volume":775,"transactions":9,"vwap":1200},"2026-03-10",24.062,-0.185,{"date":1203,"open":1204,"high":1205,"low":1204,"close":1205,"change":1206,"percent_change":1207,"volume":713,"transactions":9,"vwap":1205},"2026-03-09",24.23,24.247,-0.073,-0.3,{"date":1209,"open":1012,"high":973,"low":1012,"close":973,"change":1210,"percent_change":1211,"volume":1212,"transactions":9,"vwap":973},"2026-03-06",-0.06,-0.25,6000,{"date":1214,"open":1215,"high":1216,"low":1217,"close":1216,"change":1210,"percent_change":1211,"volume":1218,"transactions":9,"vwap":1216},"2026-03-05",24.351,24.38,24.33,12300,{"date":1220,"open":1221,"high":987,"low":1221,"close":1222,"change":743,"percent_change":963,"volume":1223,"transactions":9,"vwap":1222},"2026-03-04",24.39,24.44,37000,{"date":1225,"open":973,"high":1226,"low":973,"close":1226,"change":1227,"percent_change":157,"volume":787,"transactions":9,"vwap":1226},"2026-03-03",24.399,-0.102,{"date":1229,"open":1230,"high":1230,"low":1230,"close":1230,"change":1231,"percent_change":1232,"volume":1233,"transactions":9,"vwap":1230},"2026-03-02",24.501,0.137,0.56,100,{"date":1235,"open":907,"high":1236,"low":907,"close":1236,"change":1237,"percent_change":1238,"volume":1015,"transactions":9,"vwap":1236},"2026-02-27",24.364,0.033,0.14,{"date":1240,"open":1039,"high":1039,"low":1022,"close":1241,"change":1242,"percent_change":1243,"volume":1244,"transactions":9,"vwap":1241},"2026-02-26",24.331,0.161,0.67,13900,{"date":1246,"open":950,"high":950,"low":945,"close":945,"change":1187,"percent_change":1187,"volume":865,"transactions":9,"vwap":945},"2026-02-25",{"date":1248,"open":917,"high":945,"low":917,"close":945,"change":1249,"percent_change":546,"volume":1015,"transactions":9,"vwap":945},"2026-02-24",0.222,{"date":1251,"open":1252,"high":1253,"low":1252,"close":1253,"change":1254,"percent_change":162,"volume":781,"transactions":9,"vwap":1253},"2026-02-23",23.94,23.948,-0.325,{"date":1256,"open":974,"high":1257,"low":974,"close":1258,"change":1259,"percent_change":1260,"volume":833,"transactions":9,"vwap":1258},"2026-02-20",24.3,24.273,0.068,0.28,{"date":1262,"open":944,"high":975,"low":1012,"close":975,"change":1263,"percent_change":448,"volume":1264,"transactions":9,"vwap":975},"2026-02-19",-0.031,2800,{"date":1266,"open":909,"high":909,"low":974,"close":1267,"change":1268,"percent_change":952,"volume":1269,"transactions":9,"vwap":1267},"2026-02-18",24.236,0.006,4800,{"date":1271,"open":950,"high":1204,"low":944,"close":1204,"change":1042,"percent_change":644,"volume":1272,"transactions":9,"vwap":1204},"2026-02-17",1200,{"date":1274,"open":943,"high":943,"low":943,"close":943,"change":690,"percent_change":1275,"volume":707,"transactions":9,"vwap":943},"2026-02-13",0.62,{"date":1277,"open":949,"high":944,"low":924,"close":924,"change":1278,"percent_change":286,"volume":1279,"transactions":9,"vwap":924},"2026-02-12",-0.159,3300,{"date":1281,"open":1012,"high":961,"low":1012,"close":1282,"change":1283,"percent_change":399,"volume":752,"transactions":9,"vwap":1282},"2026-02-11",24.249,0.097,{"date":1285,"open":944,"high":1286,"low":1287,"close":1288,"change":737,"percent_change":424,"volume":1289,"transactions":9,"vwap":1288},"2026-02-10",24.194,24.14,24.152,10100,{"date":1291,"open":917,"high":915,"low":1292,"close":1292,"change":1293,"percent_change":1294,"volume":752,"transactions":9,"vwap":1292},"2026-02-09",24.135,-0.062,-0.26,{"date":1296,"open":949,"high":1297,"low":949,"close":1297,"change":1298,"percent_change":610,"volume":775,"transactions":9,"vwap":1297},"2026-02-06",24.197,0.327,{"date":1300,"open":323,"high":323,"low":1301,"close":1301,"change":1302,"percent_change":1303,"volume":929,"transactions":9,"vwap":1301},"2026-02-05",23.87,-0.057,-0.24,{"date":1305,"open":1306,"high":1307,"low":1306,"close":1308,"change":1309,"percent_change":363,"volume":1028,"transactions":9,"vwap":1308},"2026-02-04",23.875,23.954,23.927,-0.074,{"date":1311,"open":925,"high":936,"low":1195,"close":1312,"change":1313,"percent_change":667,"volume":1314,"transactions":9,"vwap":1312},"2026-02-03",24.00099945,-0.091,2400,{"date":1316,"open":1317,"high":1318,"low":1317,"close":1318,"change":1319,"percent_change":1320,"volume":176,"transactions":9,"vwap":1318},"2026-02-02",24.055,24.091999,0.136,0.57,{"date":1322,"open":1323,"high":1088,"low":1324,"close":1325,"change":172,"percent_change":448,"volume":1145,"transactions":9,"vwap":1325},"2026-01-30",23.945,23.93,23.956,{"date":1327,"open":1195,"high":1312,"low":1195,"close":1328,"change":1329,"percent_change":192,"volume":775,"transactions":9,"vwap":1328},"2026-01-29",23.986,-0.068,{"date":1331,"open":1095,"high":1332,"low":1095,"close":1333,"change":1334,"percent_change":1238,"volume":1335,"transactions":9,"vwap":1333},"2026-01-28",24.08,24.054001,0.034,6400,{"date":1337,"open":923,"high":1338,"low":923,"close":1338,"change":1339,"percent_change":690,"volume":929,"transactions":9,"vwap":1338},"2026-01-27",24.02,0.035,{"date":1341,"open":1174,"high":1174,"low":1342,"close":1342,"change":1343,"percent_change":850,"volume":713,"transactions":9,"vwap":1342},"2026-01-26",23.985,0.085,{"date":1345,"open":1346,"high":1346,"low":1347,"close":1348,"change":1349,"percent_change":311,"volume":1350,"transactions":9,"vwap":1348},"2026-01-23",23.941,23.855,23.9,-0.148,19000,{"date":1352,"open":1195,"high":956,"low":1195,"close":1353,"change":1354,"percent_change":1004,"volume":1192,"transactions":9,"vwap":1353},"2026-01-22",24.048,0.054,{"date":1356,"open":1186,"high":1357,"low":1134,"close":1357,"change":1358,"percent_change":877,"volume":1188,"transactions":9,"vwap":1357},"2026-01-21",23.994,0.308,{"date":1360,"open":1361,"high":1077,"low":1143,"close":1362,"change":1363,"percent_change":1364,"volume":1092,"transactions":9,"vwap":1362},"2026-01-20",23.8,23.686,-0.288,-1.2,{"date":1366,"open":925,"high":1367,"low":925,"close":1368,"change":1369,"percent_change":989,"volume":1049,"transactions":9,"vwap":1368},"2026-01-16",24.0049992,23.974,0.026,{"date":1371,"open":1372,"high":1372,"low":1253,"close":1253,"change":1373,"percent_change":1374,"volume":707,"transactions":9,"vwap":1253},"2026-01-15",24.018,0.113,0.47,{"date":1376,"open":1361,"high":1377,"low":1361,"close":1377,"change":1378,"percent_change":201,"volume":978,"transactions":9,"vwap":1377},"2026-01-14",23.835,0.092,{"date":1380,"open":1168,"high":1381,"low":1382,"close":1383,"change":1384,"percent_change":1207,"volume":1385,"transactions":9,"vwap":1383},"2026-01-13",23.75,23.67,23.743,-0.072,18500,{"date":1387,"open":1071,"high":1388,"low":1071,"close":1388,"change":1389,"percent_change":699,"volume":707,"transactions":9,"vwap":1388},"2026-01-12",23.815,-0.029,{"date":1391,"open":1392,"high":1392,"low":1392,"close":1392,"change":1393,"percent_change":1394,"volume":1233,"transactions":9,"vwap":1392},"2026-01-09",23.844,0.047,0.2,{"date":1396,"open":1071,"high":1397,"low":1071,"close":1397,"change":744,"percent_change":1398,"volume":781,"transactions":9,"vwap":1397},"2026-01-08",23.797,0.68,{"date":1400,"open":1401,"high":1401,"low":1402,"close":1403,"change":1404,"percent_change":1405,"volume":775,"transactions":9,"vwap":1403},"2026-01-07",23.708,23.63,23.637,-0.239,-1,{"date":1407,"open":1095,"high":1408,"low":1409,"close":1408,"change":690,"percent_change":1410,"volume":1411,"transactions":9,"vwap":1408},"2026-01-06",23.876,23.77,0.63,17200,{"date":1413,"open":1078,"high":1078,"low":1414,"close":1414,"change":1415,"percent_change":1416,"volume":775,"transactions":9,"vwap":1414},"2026-01-05",23.726,0.156,0.66,{"date":1418,"open":1419,"high":1156,"low":1419,"close":1420,"change":1421,"percent_change":1422,"volume":738,"transactions":9,"vwap":1420},"2026-01-02",23.52,23.57,0.119,0.51,{"date":1424,"open":1425,"high":1425,"low":1426,"close":1426,"change":1349,"percent_change":1427,"volume":707,"transactions":9,"vwap":1426},"2025-12-31",23.53,23.451,-0.63,{"date":1429,"open":1430,"high":1431,"low":1432,"close":1432,"change":66,"percent_change":1433,"volume":781,"transactions":9,"vwap":1432},"2025-12-30",23.61,23.62,23.599,-0.21,{"date":1435,"open":1402,"high":1382,"low":1402,"close":1436,"change":1437,"percent_change":1294,"volume":1092,"transactions":9,"vwap":1436},"2025-12-29",23.649,-0.061,{"date":1439,"open":1143,"high":1440,"low":1151,"close":1440,"change":1441,"percent_change":952,"volume":978,"transactions":9,"vwap":1440},"2025-12-26",23.71,0.005,{"date":1443,"open":1135,"high":1444,"low":1135,"close":1444,"change":1259,"percent_change":1445,"volume":1446,"transactions":9,"vwap":1444},"2025-12-24",23.705,0.29,14300,{"date":1448,"open":1420,"high":1403,"low":1420,"close":1403,"change":1013,"percent_change":1014,"volume":775,"transactions":9,"vwap":1403},"2025-12-23",{"date":1450,"open":1402,"high":1402,"low":1402,"close":1402,"change":1238,"percent_change":1451,"volume":775,"transactions":9,"vwap":1402},"2025-12-22",0.6,{"date":1453,"open":1109,"high":1454,"low":1455,"close":1455,"change":1456,"percent_change":1457,"volume":752,"transactions":9,"vwap":1455},"2025-12-19",23.553,23.49,0.075,0.32,{"date":1459,"open":1460,"high":1461,"low":1462,"close":1462,"change":1463,"percent_change":850,"volume":724,"transactions":9,"vwap":1462},"2025-12-18",23.43,23.46,23.415,0.083,{"date":1465,"open":1466,"high":1467,"low":1466,"close":1467,"change":1468,"percent_change":774,"volume":758,"transactions":9,"vwap":1467},"2025-12-17",23.33,23.332,-0.135,{"date":1470,"open":1471,"high":1472,"low":1471,"close":1472,"change":1473,"percent_change":478,"volume":752,"transactions":9,"vwap":1472},"2025-12-16",23.399,23.467,-0.113,{"date":1475,"open":1420,"high":1117,"low":1425,"close":1117,"change":1476,"percent_change":66,"volume":1092,"transactions":9,"vwap":1117},"2025-12-15",-0.011,{"date":1478,"open":1151,"high":1141,"low":1479,"close":1479,"change":432,"percent_change":1480,"volume":920,"transactions":9,"vwap":1479},"2025-12-12",23.591,-0.72,{"date":1482,"open":1168,"high":1483,"low":1168,"close":1483,"change":424,"percent_change":1484,"volume":1485,"transactions":9,"vwap":1483},"2025-12-11",23.761,0.3,4200,{"date":1487,"open":1425,"high":1488,"low":1425,"close":1488,"change":1489,"percent_change":321,"volume":1015,"transactions":9,"vwap":1488},"2025-12-10",23.691,0.179,{"date":1491,"open":1420,"high":1156,"low":1492,"close":1492,"change":1493,"percent_change":644,"volume":781,"transactions":9,"vwap":1492},"2025-12-09",23.512,-0.009,{"date":1495,"open":1156,"high":1156,"low":1419,"close":1496,"change":797,"percent_change":1497,"volume":1498,"transactions":9,"vwap":1496},"2025-12-08",23.521,-0.45,11300,{"date":1500,"open":1501,"high":1502,"low":1135,"close":1503,"change":1187,"percent_change":1187,"volume":1504,"transactions":9,"vwap":1503},"2025-12-05",23.64,23.651,23.627,14000,{"date":1506,"open":1501,"high":1507,"low":1430,"close":1503,"change":1163,"percent_change":1164,"volume":1508,"transactions":9,"vwap":1503},"2025-12-04",23.643,11400,{"date":1510,"open":1128,"high":1507,"low":1128,"close":1507,"change":1511,"percent_change":1275,"volume":758,"transactions":9,"vwap":1507},"2025-12-03",0.145,{"date":1513,"open":1455,"high":1425,"low":1455,"close":1514,"change":1456,"percent_change":1457,"volume":1515,"transactions":9,"vwap":1514},"2025-12-02",23.498,4300,{"date":1517,"open":1116,"high":1518,"low":1519,"close":1519,"change":1520,"percent_change":1521,"volume":707,"transactions":9,"vwap":1519},"2025-12-01",23.48,23.423,-0.101,-0.43,{"date":1523,"open":1524,"high":1524,"low":1524,"close":1524,"change":1525,"percent_change":116,"volume":1233,"transactions":9,"vwap":1524},"2025-11-28",23.524,0.073,{"date":1527,"open":1528,"high":1529,"low":1426,"close":1426,"change":1530,"percent_change":210,"volume":775,"transactions":9,"vwap":1426},"2025-11-26",23.47,23.482,0.099,{"date":1532,"open":1125,"high":1533,"low":1125,"close":1533,"change":963,"percent_change":150,"volume":912,"transactions":9,"vwap":1533},"2025-11-25",23.352,{"date":1535,"open":1536,"high":1537,"low":1536,"close":1538,"change":1539,"percent_change":140,"volume":1540,"transactions":9,"vwap":1538},"2025-11-24",23.167,23.2,23.182,0.158,8600,{"date":1542,"open":1543,"high":1544,"low":1545,"close":1546,"change":1547,"percent_change":230,"volume":1548,"transactions":9,"vwap":1546},"2025-11-21",22.86,23.14,22.85,23.024,0.236,33100,{"date":1550,"open":1551,"high":1551,"low":25,"close":25,"change":1552,"percent_change":1553,"volume":904,"transactions":9,"vwap":25},"2025-11-20",22.95,-0.293,-1.27,{"date":1555,"open":1556,"high":1556,"low":1557,"close":1557,"change":1558,"percent_change":1031,"volume":1092,"transactions":9,"vwap":1557},"2025-11-19",23.13,23.080999,-0.018,{"date":1560,"open":1561,"high":1562,"low":1561,"close":1563,"change":1101,"percent_change":52,"volume":1564,"transactions":9,"vwap":1563},"2025-11-18",22.97,23.161,23.099001,1700,{"date":1566,"open":1567,"high":1568,"low":1569,"close":1570,"change":718,"percent_change":1571,"volume":838,"transactions":9,"vwap":1570},"2025-11-17",23.32,23.342,23.030001,23.075001,-0.92,{"date":1573,"open":1574,"high":1575,"low":1576,"close":1577,"change":1031,"percent_change":1578,"volume":1192,"transactions":9,"vwap":1577},"2025-11-14",23.25,23.392,23.24,23.29,-0.34,{"date":1580,"open":1156,"high":1156,"low":1581,"close":1582,"change":1211,"percent_change":1583,"volume":1584,"transactions":9,"vwap":1582},"2025-11-13",23.36,23.37,-1.06,3800,{"date":1586,"open":1151,"high":1151,"low":1431,"close":1431,"change":1048,"percent_change":465,"volume":1272,"transactions":9,"vwap":1431},"2025-11-12",{"date":1588,"open":1589,"high":1155,"low":1589,"close":1109,"change":1590,"percent_change":220,"volume":860,"transactions":9,"vwap":1109},"2025-11-11",23.51,0.05,{"date":1592,"open":1593,"high":1589,"low":1593,"close":1455,"change":1594,"percent_change":1595,"volume":1596,"transactions":9,"vwap":1455},"2025-11-10",23.4,0.199,0.85,6200,{"date":1598,"open":1599,"high":1599,"low":1599,"close":1599,"change":1600,"percent_change":72,"volume":1233,"transactions":9,"vwap":1599},"2025-11-07",23.291,0.076,{"date":1602,"open":1603,"high":1604,"low":1605,"close":1606,"change":1607,"percent_change":286,"volume":1608,"transactions":9,"vwap":1606},"2025-11-06",23.21,23.27,23.195,23.215,-0.155,4500,{"date":1610,"open":1125,"high":1582,"low":1125,"close":1582,"change":1611,"percent_change":1232,"volume":912,"transactions":9,"vwap":1582},"2025-11-05",0.13,{"date":1613,"open":1125,"high":1125,"low":1614,"close":1576,"change":145,"percent_change":1615,"volume":896,"transactions":9,"vwap":1576},"2025-11-04",23.23,-0.81,{"date":1617,"open":1618,"high":1460,"low":1618,"close":1460,"change":748,"percent_change":963,"volume":1092,"transactions":9,"vwap":1460},"2025-11-03",23.382,{"date":1620,"open":1581,"high":1621,"low":1125,"close":1129,"change":1622,"percent_change":1623,"volume":1624,"transactions":9,"vwap":1129},"2025-10-31",23.41,0.061,0.26,25200,{"date":1626,"open":1627,"high":1627,"low":1628,"close":1628,"change":1629,"percent_change":258,"volume":1314,"transactions":9,"vwap":1628},"2025-10-30",23.496,23.329,-0.213,{"date":1631,"open":1632,"high":1632,"low":1633,"close":1633,"change":1634,"percent_change":602,"volume":752,"transactions":9,"vwap":1633},"2025-10-29",23.654,23.542,-0.132,{"date":1636,"open":1637,"high":1638,"low":1151,"close":1639,"change":1085,"percent_change":192,"volume":1640,"transactions":9,"vwap":1639},"2025-10-28",23.68,23.729,23.674,3400,{"date":1642,"open":1643,"high":1168,"low":1637,"close":1168,"change":1644,"percent_change":1645,"volume":1279,"transactions":9,"vwap":1168},"2025-10-27",23.687,0.183,0.78,{"date":1647,"open":1648,"high":1648,"low":1648,"close":1648,"change":1600,"percent_change":1457,"volume":1233,"transactions":9,"vwap":1648},"2025-10-24",23.557,{"date":1650,"open":1581,"high":1455,"low":1581,"close":1651,"change":1652,"percent_change":1645,"volume":1653,"transactions":9,"vwap":1651},"2025-10-23",23.481,0.181,2600,{"date":1655,"open":1656,"high":1656,"low":1603,"close":1125,"change":239,"percent_change":859,"volume":713,"transactions":9,"vwap":1125},"2025-10-22",23.31,{"date":1658,"open":1425,"high":1156,"low":1419,"close":1419,"change":1085,"percent_change":192,"volume":1659,"transactions":9,"vwap":1419},"2025-10-21",4600,{"date":1661,"open":1501,"high":1501,"low":1662,"close":1662,"change":1663,"percent_change":690,"volume":860,"transactions":9,"vwap":1662},"2025-10-20",23.586,0.036,{"date":1665,"open":1461,"high":1104,"low":1461,"close":1155,"change":1666,"percent_change":439,"volume":707,"transactions":9,"vwap":1155},"2025-10-17",-0.023,{"date":1668,"open":1669,"high":1348,"low":1420,"close":1670,"change":1671,"percent_change":1672,"volume":1028,"transactions":9,"vwap":1670},"2025-10-16",23.873,23.573,-0.442,-1.84,{"date":1674,"open":1348,"high":1675,"low":1071,"close":1675,"change":706,"percent_change":1676,"volume":1677,"transactions":9,"vwap":1675},"2025-10-15",24.014999,0.46,5100,{"date":1679,"open":1637,"high":1338,"low":1637,"close":1680,"change":1525,"percent_change":116,"volume":1681,"transactions":9,"vwap":1680},"2025-10-14",23.904,19800,{"date":1683,"open":1430,"high":1684,"low":1430,"close":1684,"change":1685,"percent_change":1686,"volume":860,"transactions":9,"vwap":1684},"2025-10-13",23.831,0.617,2.66,{"date":1688,"open":1361,"high":1361,"low":1689,"close":1689,"change":1690,"percent_change":1691,"volume":1564,"transactions":9,"vwap":1689},"2025-10-10",23.214,-0.557,-2.34,{"date":1693,"open":1361,"high":1361,"low":1694,"close":1695,"change":1696,"percent_change":1697,"volume":997,"transactions":9,"vwap":1695},"2025-10-09",23.69,23.771,-0.048,-0.2,{"date":1699,"open":1409,"high":1700,"low":1440,"close":1701,"change":1702,"percent_change":1703,"volume":1704,"transactions":9,"vwap":1701},"2025-10-08",23.826,23.819,0.063,0.27,9500,{"date":1706,"open":1707,"high":1707,"low":1430,"close":1708,"change":1709,"percent_change":1031,"volume":1653,"transactions":9,"vwap":1708},"2025-10-07",23.885,23.756,-0.019,{"date":1711,"open":1361,"high":1186,"low":1712,"close":1712,"change":743,"percent_change":963,"volume":752,"transactions":9,"vwap":1712},"2025-10-06",23.775,{"date":1714,"open":1096,"high":1096,"low":1440,"close":1715,"change":1530,"percent_change":210,"volume":781,"transactions":9,"vwap":1715},"2025-10-03",23.734,{"date":1717,"open":1455,"high":1718,"low":1460,"close":1718,"change":1719,"percent_change":1720,"volume":1721,"transactions":9,"vwap":1718},"2025-10-02",23.635,0.289,1.24,7600,{"date":1723,"open":1537,"high":1582,"low":1537,"close":1724,"change":1725,"percent_change":885,"volume":929,"transactions":9,"vwap":1724},"2025-10-01",23.346,0.227,{"date":1727,"open":1728,"high":1729,"low":1561,"close":1729,"change":1730,"percent_change":1238,"volume":793,"transactions":9,"vwap":1729},"2025-09-30",23.1,23.119,0.032,{"date":1732,"open":1733,"high":1733,"low":488,"close":1734,"change":1735,"percent_change":699,"volume":781,"transactions":9,"vwap":1734},"2025-09-29",23.12,23.087,-0.028,{"date":1737,"open":1738,"high":1739,"low":1740,"close":1739,"change":1511,"percent_change":1410,"volume":904,"transactions":9,"vwap":1739},"2025-09-26",23.055,23.115,23.011,{"date":1742,"open":1569,"high":1569,"low":1743,"close":1561,"change":1744,"percent_change":1745,"volume":793,"transactions":9,"vwap":1561},"2025-09-25",22.89,-0.265,-1.14,{"date":1747,"open":1537,"high":1748,"low":1537,"close":1749,"change":1750,"percent_change":1751,"volume":912,"transactions":9,"vwap":1749},"2025-09-24",23.26,23.235,-0.036,-0.15,{"date":1753,"open":1754,"high":1755,"low":1754,"close":1756,"change":1757,"percent_change":1595,"volume":176,"transactions":9,"vwap":1756},"2025-09-23",23.16,23.28,23.271,0.196,{"date":1759,"open":1760,"high":1570,"low":1760,"close":1570,"change":424,"percent_change":1484,"volume":176,"transactions":9,"vwap":1570},"2025-09-22",22.94,{"date":1762,"open":1763,"high":1764,"low":1763,"close":1764,"change":1024,"percent_change":757,"volume":1015,"transactions":9,"vwap":1764},"2025-09-19",22.91,23.0049992,{"date":1766,"open":1767,"high":1768,"low":1769,"close":1768,"change":706,"percent_change":1770,"volume":793,"transactions":9,"vwap":1768},"2025-09-18",22.93,22.961,22.9,0.49,{"date":1772,"open":1773,"high":1545,"low":1774,"close":1545,"change":1775,"percent_change":1243,"volume":1181,"transactions":9,"vwap":1545},"2025-09-17",22.8,22.76,0.153,{"date":1777,"open":1778,"high":1779,"low":1780,"close":1781,"change":1473,"percent_change":1191,"volume":865,"transactions":9,"vwap":1781},"2025-09-16",22.69,22.73,22.63,22.697,{"date":1783,"open":1784,"high":1784,"low":1785,"close":1786,"change":66,"percent_change":239,"volume":912,"transactions":9,"vwap":1786},"2025-09-15",22.84,22.79,22.81,{"date":1788,"open":1789,"high":1789,"low":1784,"close":1543,"change":1309,"percent_change":1790,"volume":707,"transactions":9,"vwap":1543},"2025-09-12",22.88,-0.32,{"date":1792,"open":1784,"high":1793,"low":1784,"close":1793,"change":1794,"percent_change":1795,"volume":1796,"transactions":9,"vwap":1793},"2025-09-11",22.934,0.275,1.21,9400,{"date":1798,"open":1799,"high":1800,"low":1801,"close":1800,"change":1802,"percent_change":424,"volume":1803,"transactions":9,"vwap":1800},"2025-09-10",22.57,22.659,22.56,0.015,5600,{"date":1805,"open":1806,"high":1807,"low":1806,"close":1808,"change":1809,"percent_change":1004,"volume":833,"transactions":9,"vwap":1808},"2025-09-09",22.58,22.66,22.644,0.052,{"date":1811,"open":1812,"high":1813,"low":1812,"close":1813,"change":1293,"percent_change":658,"volume":912,"transactions":9,"vwap":1813},"2025-09-08",22.53,22.592,{"date":1815,"open":1816,"high":1817,"low":1816,"close":1817,"change":1818,"percent_change":969,"volume":1015,"transactions":9,"vwap":1817},"2025-09-05",22.6,22.654,-0.005,{"date":1820,"open":1801,"high":1800,"low":1801,"close":1800,"change":1821,"percent_change":1422,"volume":1822,"transactions":9,"vwap":1800},"2025-09-04",0.116,18200,{"date":1824,"open":1825,"high":1826,"low":1827,"close":1826,"change":1144,"percent_change":531,"volume":860,"transactions":9,"vwap":1826},"2025-09-03",22.47,22.543,22.45,{"date":1829,"open":1830,"high":1831,"low":1832,"close":1833,"change":1666,"percent_change":439,"volume":781,"transactions":9,"vwap":1833},"2025-09-02",22.44,22.54,22.43,22.529,{"date":1835,"open":1836,"high":1837,"low":1836,"close":1837,"change":1838,"percent_change":1164,"volume":781,"transactions":9,"vwap":1837},"2025-08-29",22.48,22.552,-0.015,{"date":1840,"open":1841,"high":1842,"low":1825,"close":1842,"change":1843,"percent_change":1578,"volume":1844,"transactions":9,"vwap":1842},"2025-08-28",22.55,22.567,-0.077,3600,{"date":1846,"open":1847,"high":1808,"low":1847,"close":1808,"change":1848,"percent_change":1004,"volume":1015,"transactions":9,"vwap":1808},"2025-08-27",22.62,0.053,{"date":1850,"open":1812,"high":1851,"low":1812,"close":1851,"change":1476,"percent_change":66,"volume":1092,"transactions":9,"vwap":1851},"2025-08-26",22.591,{"date":1853,"open":1854,"high":1855,"low":1799,"close":1856,"change":1309,"percent_change":824,"volume":1857,"transactions":9,"vwap":1856},"2025-08-25",22.61,22.624,22.602,3100,{"date":1859,"open":1860,"high":1861,"low":1860,"close":1862,"change":1863,"percent_change":1091,"volume":1803,"transactions":9,"vwap":1862},"2025-08-22",22.59,22.68,22.676,0.279,{"date":1865,"open":1866,"high":1867,"low":1866,"close":1867,"change":837,"percent_change":172,"volume":775,"transactions":9,"vwap":1867},"2025-08-21",22.37,22.397,{"date":1869,"open":1870,"high":1871,"low":1870,"close":1871,"change":1237,"percent_change":690,"volume":1272,"transactions":9,"vwap":1871},"2025-08-20",22.34,22.404,{"date":1873,"open":1874,"high":1875,"low":1874,"close":1875,"change":52,"percent_change":990,"volume":1314,"transactions":9,"vwap":1875},"2025-08-19",22.3,22.371,{"date":1877,"open":1878,"high":1878,"low":1879,"close":1880,"change":1881,"percent_change":1294,"volume":775,"transactions":9,"vwap":1880},"2025-08-18",22.288,22.21,22.271,-0.059,{"date":1883,"open":1884,"high":1885,"low":1884,"close":1885,"change":1137,"percent_change":1211,"volume":713,"transactions":9,"vwap":1885},"2025-08-15",22.27,22.33,{"date":1887,"open":1888,"high":1889,"low":1888,"close":1889,"change":362,"percent_change":1890,"volume":1015,"transactions":9,"vwap":1889},"2025-08-14",22.31,22.385,-0.36,{"date":1892,"open":1884,"high":1893,"low":1884,"close":1893,"change":1894,"percent_change":871,"volume":970,"transactions":9,"vwap":1893},"2025-08-13",22.466,0.215,{"date":1896,"open":1897,"high":1898,"low":1899,"close":1898,"change":1900,"percent_change":786,"volume":1901,"transactions":9,"vwap":1898},"2025-08-12",22.207,22.251,22.11,0.171,10900,{"date":1903,"open":1904,"high":1905,"low":1906,"close":1907,"change":1818,"percent_change":969,"volume":1908,"transactions":9,"vwap":1907},"2025-08-11",22.07,22.14,21.96,22.08,29000,{"date":1910,"open":1904,"high":1911,"low":1912,"close":1913,"change":1914,"percent_change":1320,"volume":1915,"transactions":9,"vwap":1913},"2025-08-08",22.09,22.040001,22.084999,0.125,5200,{"date":1917,"open":1918,"high":1918,"low":1906,"close":1906,"change":1456,"percent_change":465,"volume":713,"transactions":9,"vwap":1906},"2025-08-07",21.98,{"date":1920,"open":1921,"high":1921,"low":1922,"close":1922,"change":1164,"percent_change":1790,"volume":912,"transactions":9,"vwap":1922},"2025-08-06",21.965,21.885,{"date":1924,"open":1925,"high":1926,"low":1927,"close":1926,"change":952,"percent_change":984,"volume":1264,"transactions":9,"vwap":1926},"2025-08-05",21.92,21.955,21.9,{"date":1929,"open":1930,"high":1931,"low":1930,"close":1932,"change":1933,"percent_change":1934,"volume":752,"transactions":9,"vwap":1932},"2025-08-04",21.89,21.94,21.935,0.178,0.82,{"date":1936,"open":1937,"high":1938,"low":1937,"close":1939,"change":1940,"percent_change":637,"volume":176,"transactions":9,"vwap":1939},"2025-08-01",21.65,21.84,21.757,-0.183,{"date":1942,"open":1943,"high":1943,"low":1931,"close":1931,"change":1944,"percent_change":1945,"volume":176,"transactions":9,"vwap":1931},"2025-07-31",22.12,-0.158,-0.71,{"date":1947,"open":1948,"high":1949,"low":1950,"close":1950,"change":1751,"percent_change":1951,"volume":176,"transactions":9,"vwap":1950},"2025-07-30",22.22,22.267,22.098,-0.67,{"date":1953,"open":1885,"high":1885,"low":1954,"close":1954,"change":1955,"percent_change":390,"volume":1857,"transactions":9,"vwap":1954},"2025-07-29",22.248,-0.092,{"date":1957,"open":1885,"high":1958,"low":1885,"close":1870,"change":1959,"percent_change":508,"volume":775,"transactions":9,"vwap":1870},"2025-07-28",22.41,-0.025,{"date":1961,"open":1962,"high":1963,"low":1962,"close":1964,"change":1187,"percent_change":1187,"volume":1965,"transactions":9,"vwap":1964},"2025-07-25",22.333,22.429,22.365,7300,{"date":1967,"open":1964,"high":1964,"low":1964,"close":1964,"change":1968,"percent_change":792,"volume":1015,"transactions":9,"vwap":1964},"2025-07-24",-0.051,{"date":1970,"open":1971,"high":1971,"low":1971,"close":1971,"change":1972,"percent_change":22,"volume":1233,"transactions":9,"vwap":1971},"2025-07-23",22.416,0.211,{"date":1974,"open":1899,"high":1975,"low":1899,"close":1975,"change":1976,"percent_change":486,"volume":724,"transactions":9,"vwap":1975},"2025-07-22",22.205,0.175,{"date":1978,"open":1979,"high":1979,"low":1980,"close":1980,"change":1981,"percent_change":1697,"volume":713,"transactions":9,"vwap":1980},"2025-07-21",22.1,22.030001,-0.045,{"date":1983,"open":1912,"high":1984,"low":1912,"close":1984,"change":1959,"percent_change":508,"volume":781,"transactions":9,"vwap":1984},"2025-07-18",22.075001,{"date":1986,"open":1987,"high":1979,"low":1987,"close":1979,"change":1238,"percent_change":1988,"volume":775,"transactions":9,"vwap":1979},"2025-07-17",21.97,0.64,{"date":1990,"open":1991,"high":1906,"low":1991,"close":1906,"change":957,"percent_change":1433,"volume":713,"transactions":9,"vwap":1906},"2025-07-16",21.86,{"date":1993,"open":1994,"high":1994,"low":1995,"close":1995,"change":1996,"percent_change":1997,"volume":707,"transactions":9,"vwap":1995},"2025-07-15",22.082001,22.0060005,-0.229,-1.03,{"date":1999,"open":2000,"high":2001,"low":2000,"close":2001,"change":2002,"percent_change":2003,"volume":781,"transactions":9,"vwap":2001},"2025-07-14",22.23,22.235,-0.089,-0.4,{"date":2005,"open":1884,"high":2006,"low":2000,"close":2006,"change":362,"percent_change":1890,"volume":860,"transactions":9,"vwap":2006},"2025-07-11",22.324,{"date":2008,"open":2009,"high":2010,"low":2011,"close":2012,"change":52,"percent_change":990,"volume":758,"transactions":9,"vwap":2012},"2025-07-10",22.39,22.42,22.38,22.405,{"date":2014,"open":2015,"high":2016,"low":2015,"close":2016,"change":969,"percent_change":565,"volume":1233,"transactions":9,"vwap":2016},"2025-07-09",22.28,22.305,{"date":2018,"open":2019,"high":1885,"low":2019,"close":2020,"change":1900,"percent_change":786,"volume":1272,"transactions":9,"vwap":2020},"2025-07-08",22.19,22.325,{"date":2022,"open":2023,"high":2023,"low":2024,"close":2025,"change":2026,"percent_change":258,"volume":724,"transactions":9,"vwap":2025},"2025-07-07",22.376,22.13,22.154,-0.201,{"date":2028,"open":1866,"high":1866,"low":1870,"close":2029,"change":1354,"percent_change":1063,"volume":713,"transactions":9,"vwap":2029},"2025-07-03",22.355,{"date":2031,"open":2019,"high":2032,"low":2019,"close":2033,"change":2034,"percent_change":850,"volume":758,"transactions":9,"vwap":2033},"2025-07-02",22.32,22.301,0.081,{"date":2036,"open":2037,"high":1884,"low":2037,"close":1948,"change":116,"percent_change":2038,"volume":1272,"transactions":9,"vwap":1948},"2025-07-01",21.95,1.41,{"date":2040,"open":2041,"high":2042,"low":1938,"close":2043,"change":2044,"percent_change":72,"volume":860,"transactions":9,"vwap":2043},"2025-06-30",21.889,21.93,21.91,0.072,{"date":2046,"open":2047,"high":2048,"low":2049,"close":2050,"change":2051,"percent_change":399,"volume":752,"transactions":9,"vwap":2050},"2025-06-27",21.85,21.901,21.75,21.838,0.088,{"date":2053,"open":2054,"high":2049,"low":2055,"close":2049,"change":984,"percent_change":210,"volume":878,"transactions":9,"vwap":2049},"2025-06-26",21.73,21.67,{"date":2057,"open":2055,"high":2058,"low":2059,"close":2059,"change":2060,"percent_change":2061,"volume":912,"transactions":9,"vwap":2059},"2025-06-25",21.7,21.66,-0.125,-0.57,{"date":2063,"open":2064,"high":2065,"low":2064,"close":2065,"change":2066,"percent_change":2067,"volume":817,"transactions":9,"vwap":2065},"2025-06-24",21.74,21.785,0.154,0.71,{"date":2069,"open":2070,"high":2071,"low":2072,"close":2071,"change":1334,"percent_change":744,"volume":997,"transactions":9,"vwap":2071},"2025-06-23",21.61,21.631,21.5,{"date":2074,"open":2075,"high":2059,"low":2076,"close":2077,"change":2078,"percent_change":1590,"volume":738,"transactions":9,"vwap":2077},"2025-06-20",21.57,21.55,21.597,0.011,{"date":2080,"open":2081,"high":2082,"low":2083,"close":2083,"change":1666,"percent_change":508,"volume":738,"transactions":9,"vwap":2083},"2025-06-18",21.63,21.652,21.586,{"date":2085,"open":2086,"high":2087,"low":2088,"close":2089,"change":1278,"percent_change":502,"volume":787,"transactions":9,"vwap":2089},"2025-06-17",21.68,21.78,21.58,21.609,{"date":2091,"open":2092,"high":2092,"low":2093,"close":2094,"change":2095,"percent_change":2096,"volume":860,"transactions":9,"vwap":2094},"2025-06-16",21.79,21.72,21.768,0.103,0.48,{"date":2098,"open":2049,"high":2099,"low":2081,"close":2100,"change":2101,"percent_change":286,"volume":2102,"transactions":9,"vwap":2100},"2025-06-13",21.88,21.665,-0.143,23400,{"date":2104,"open":2105,"high":2106,"low":2105,"close":2106,"change":424,"percent_change":1457,"volume":775,"transactions":9,"vwap":2106},"2025-06-12",21.729,21.808,{"date":2108,"open":2054,"high":2047,"low":2054,"close":2109,"change":1041,"percent_change":1042,"volume":1314,"transactions":9,"vwap":2109},"2025-06-11",21.738,{"date":2111,"open":2064,"high":2064,"low":2064,"close":2064,"change":1821,"percent_change":2112,"volume":1233,"transactions":9,"vwap":2064},"2025-06-10",0.54,{"date":2114,"open":2115,"high":2116,"low":2115,"close":2116,"change":1003,"percent_change":1623,"volume":1857,"transactions":9,"vwap":2116},"2025-06-09",21.56,21.624,{"date":2118,"open":2119,"high":2120,"low":2121,"close":2120,"change":1933,"percent_change":911,"volume":878,"transactions":9,"vwap":2120},"2025-06-06",21.541,21.567,21.48,{"date":2123,"open":2124,"high":2125,"low":2126,"close":2127,"change":1750,"percent_change":432,"volume":775,"transactions":9,"vwap":2127},"2025-06-05",21.37,21.4,21.35,21.389,{"date":2129,"open":2130,"high":2130,"low":2131,"close":2131,"change":1843,"percent_change":1890,"volume":713,"transactions":9,"vwap":2131},"2025-06-04",21.513,21.425,{"date":2133,"open":2134,"high":2135,"low":2136,"close":2135,"change":1539,"percent_change":2137,"volume":2138,"transactions":9,"vwap":2135},"2025-06-03",21.34,21.502,21.28,0.74,13100,{"date":2140,"open":2141,"high":2142,"low":2141,"close":2142,"change":1709,"percent_change":565,"volume":781,"transactions":9,"vwap":2142},"2025-06-02",21.21,21.344,{"date":2144,"open":2145,"high":2146,"low":2147,"close":2146,"change":957,"percent_change":1433,"volume":707,"transactions":9,"vwap":2146},"2025-05-30",21.31,21.363,21.3,{"date":2149,"open":2150,"high":2151,"low":2152,"close":2151,"change":2153,"percent_change":1484,"volume":912,"transactions":9,"vwap":2151},"2025-05-29",21.29,21.409,21.231,0.065,{"date":2155,"open":2156,"high":2157,"low":2158,"close":2142,"change":1068,"percent_change":2159,"volume":1608,"transactions":9,"vwap":2142},"2025-05-28",21.41,21.49,21.33,-0.84,{"date":2161,"open":2162,"high":2163,"low":2162,"close":2163,"change":2164,"percent_change":1091,"volume":775,"transactions":9,"vwap":2163},"2025-05-27",21.39,21.524,0.266,{"date":2166,"open":2167,"high":2168,"low":2167,"close":2168,"change":439,"percent_change":37,"volume":724,"transactions":9,"vwap":2168},"2025-05-23",21.13,21.258,{"date":2170,"open":2150,"high":2171,"low":2172,"close":2173,"change":1163,"percent_change":1164,"volume":1092,"transactions":9,"vwap":2173},"2025-05-22",21.406,21.27,21.358,{"date":2175,"open":2088,"high":2088,"low":2176,"close":2176,"change":2177,"percent_change":2178,"volume":1653,"transactions":9,"vwap":2176},"2025-05-21",21.374,-0.292,-1.35,{"date":2180,"open":2181,"high":2182,"low":2183,"close":2184,"change":2185,"percent_change":1068,"volume":2186,"transactions":9,"vwap":2184},"2025-05-20",21.705,21.77,21.64,21.666,-0.039,6500,{"date":2188,"open":2183,"high":2054,"low":2070,"close":2181,"change":1013,"percent_change":1014,"volume":724,"transactions":9,"vwap":2181},"2025-05-19",{"date":2190,"open":2191,"high":2064,"low":2191,"close":2192,"change":1373,"percent_change":712,"volume":752,"transactions":9,"vwap":2192},"2025-05-16",21.6,21.698,{"date":2194,"open":2195,"high":2196,"low":2197,"close":2196,"change":2198,"percent_change":786,"volume":2199,"transactions":9,"vwap":2196},"2025-05-15",21.52,21.585,21.42,0.164,7000,{"date":2201,"open":2134,"high":2202,"low":2134,"close":2202,"change":2203,"percent_change":1697,"volume":758,"transactions":9,"vwap":2202},"2025-05-14",21.421,-0.044,{"date":2205,"open":2125,"high":2157,"low":2134,"close":2206,"change":2207,"percent_change":832,"volume":2208,"transactions":9,"vwap":2206},"2025-05-13",21.465,0.117,16400,{"date":2210,"open":2211,"high":2212,"low":2213,"close":2212,"change":2214,"percent_change":2215,"volume":860,"transactions":9,"vwap":2212},"2025-05-12",21.32,21.348,21.305,0.293,1.39,{"date":2217,"open":2218,"high":2219,"low":2218,"close":2219,"change":1354,"percent_change":1623,"volume":781,"transactions":9,"vwap":2219},"2025-05-09",20.99,21.055,{"date":2221,"open":2222,"high":2223,"low":2224,"close":2225,"change":2226,"percent_change":2227,"volume":724,"transactions":9,"vwap":2225},"2025-05-08",20.96,21.12,20.9,21.00099945,0.231,1.11,{"date":2229,"open":2230,"high":2231,"low":2232,"close":2231,"change":266,"percent_change":1697,"volume":713,"transactions":9,"vwap":2231},"2025-05-07",20.7,20.77,20.67,{"date":2234,"open":2235,"high":2236,"low":2237,"close":2238,"change":2239,"percent_change":1211,"volume":1092,"transactions":9,"vwap":2238},"2025-05-06",20.84,20.89,20.78,20.812,-0.053,{"date":2241,"open":2242,"high":2242,"low":2243,"close":2244,"change":792,"percent_change":1080,"volume":997,"transactions":9,"vwap":2244},"2025-05-05",20.98,20.82,20.865,{"date":2246,"open":2247,"high":2248,"low":2249,"close":2250,"change":2251,"percent_change":2096,"volume":929,"transactions":9,"vwap":2250},"2025-05-02",21.059999,21.1,21.049999,21.094999,0.101,{"date":2253,"open":2254,"high":2254,"low":2255,"close":2256,"change":1354,"percent_change":1623,"volume":707,"transactions":9,"vwap":2256},"2025-05-01",21.02,20.92,20.994,{"date":2258,"open":2259,"high":2260,"low":2259,"close":2260,"change":1848,"percent_change":1113,"volume":724,"transactions":9,"vwap":2260},"2025-04-30",20.71,20.94,{"date":2262,"open":2230,"high":2263,"low":2230,"close":2263,"change":1259,"percent_change":72,"volume":1515,"transactions":9,"vwap":2263},"2025-04-29",20.887,{"date":182,"open":2265,"high":2266,"low":178,"close":2266,"change":2267,"percent_change":1238,"volume":724,"transactions":9,"vwap":2266},20.79,20.819,0.029]