[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-GCBC":3,"homepage-market-summary":35,"stock-historical-GCBC":177},{"ticker":4,"date":5,"profile":6,"dividend":15,"quote":19},"GCBC","2026-10-02",{"name":7,"exchange":8,"sector":9,"industry":10,"description":11,"ceo":9,"employees":12,"headquarters":13,"founded":9,"is_fund":14,"issuer":9,"category":9},"Greene County Bancorp Inc","Nasdaq",null,"SAVINGS INSTITUTIONS, NOT FEDERALLY CHARTERED","Greene County Bancorp Inc is engaged in the ownership and operation of its subsidiaries. The company operates various full-service banking offices, lending centers, an operations center, customer call center, administration center, and a wealth management center located in the Hudson Valley and Capital District Regions of New York State. The Bank is engaged in the business of attracting deposits from the general public in the Bank's market area, and investing such deposits, together with other sources of funds, in loans and investment securities. The Commercial Bank's primary business is to attract deposits from and provide banking services to local municipalities. It also serves local municipalities' banking needs and operates a real estate investment trust.","227","Catskill, NY",false,{"dividend_yield":16,"annual_dividend":17,"frequency":18,"next_ex_date":9},1.2843,0.44,"Quarterly",{"close":20,"open":21,"high":22,"low":23,"prev_close":24,"change":25,"percent_change":26,"volume":27,"transactions":28,"vwap":29,"high_52w":30,"low_52w":31,"avg_volume_52w":32,"range_52w_percent":33,"record_count":34},34.26,34.13,34.75,33.88,33.9,0.36,1.06,43280.393396,2307,34.3692,36.33,21.25,23156.845656824,86.3,6856,{"status":36,"indices":37,"watchlist":81,"sectors":103,"benchmarks":159},"success",[38,46,53,60,67,74],{"symbol":39,"name":40,"price":41,"change":42,"pct_change":43,"is_up":44,"sparkline":45,"date":5},"SPX","S&P 500",7722.72,56.27,0.73,true,"0.0,5.0 2.3,8.0 4.6,10.4 6.9,13.4 9.3,9.1 11.6,11.5 13.9,13.8 16.2,16.0 18.5,10.3 20.8,9.5 23.2,2.0 25.5,2.0 27.8,5.9 30.1,6.0 32.4,3.4 34.7,7.3 37.1,8.2 39.4,9.4 41.7,8.5 44.0,4.8",{"symbol":47,"name":48,"price":49,"change":50,"pct_change":51,"is_up":44,"sparkline":52,"date":5},"NDX","NASDAQ 100",30807.93,306.37,1,"0.0,11.5 2.3,11.7 4.6,12.4 6.9,14.8 9.3,12.8 11.6,14.6 13.9,16.0 16.2,15.9 18.5,12.2 20.8,10.7 23.2,4.4 25.5,2.6 27.8,4.5 30.1,4.5 32.4,3.5 34.7,6.0 37.1,5.5 39.4,5.0 41.7,4.3 44.0,2.0",{"symbol":54,"name":55,"price":56,"change":57,"pct_change":58,"is_up":44,"sparkline":59,"date":5},"DJI","DOW JONES",51177,250,0.49,"0.0,2.0 2.3,5.5 4.6,7.8 6.9,9.5 9.3,6.7 11.6,7.5 13.9,9.4 16.2,12.9 18.5,11.1 20.8,11.7 23.2,9.6 25.5,10.7 27.8,12.6 30.1,13.5 32.4,10.8 34.7,12.8 37.1,13.5 39.4,16.0 41.7,15.9 44.0,14.5",{"symbol":61,"name":62,"price":63,"change":64,"pct_change":65,"is_up":44,"sparkline":66,"date":5},"COMP","NASDAQ Composite",27190.86,319.27,1.19,"0.0,10.2 2.3,11.1 4.6,13.0 6.9,14.9 9.3,12.1 11.6,13.7 13.9,16.0 16.2,16.0 18.5,11.1 20.8,10.0 23.2,3.4 25.5,2.0 27.8,5.4 30.1,5.4 32.4,3.9 34.7,6.7 37.1,6.9 39.4,6.2 41.7,6.1 44.0,2.6",{"symbol":68,"name":69,"price":70,"change":71,"pct_change":72,"is_up":44,"sparkline":73,"date":5},"RUT","RUSSELL 2000",2815.2,25,0.9,"0.0,2.0 2.3,3.0 4.6,6.1 6.9,8.4 9.3,7.5 11.6,8.8 13.9,10.4 16.2,11.3 18.5,10.2 20.8,11.2 23.2,10.1 25.5,8.8 27.8,12.9 30.1,13.1 32.4,12.8 34.7,14.4 37.1,15.1 39.4,16.0 41.7,15.1 44.0,13.2",{"symbol":75,"name":76,"price":77,"change":78,"pct_change":79,"is_up":14,"sparkline":80,"date":5},"VIX","CBOE VIX",15.31,-1.08,-6.59,"0.0,14.8 2.3,10.2 4.6,7.3 6.9,2.0 9.3,9.7 11.6,4.9 13.9,4.5 16.2,2.5 18.5,11.3 20.8,13.7 23.2,13.5 25.5,16.0 27.8,12.3 30.1,10.4 32.4,13.5 34.7,8.8 37.1,8.9 39.4,7.8 41.7,7.6 44.0,11.8",[82,89,96],{"symbol":83,"name":84,"price":85,"change":86,"pct_change":87,"is_up":44,"sparkline":88,"date":5},"NVDA","NVIDIA Corp",233.95,3.09,1.34,"0.0,16.0 7.3,15.3 14.7,9.6 22.0,12.1 29.3,10.3 36.7,6.6 44.0,2.0",{"symbol":90,"name":91,"price":92,"change":93,"pct_change":94,"is_up":44,"sparkline":95,"date":5},"AAPL","Apple Inc",333.69,3.37,1.02,"0.0,8.2 7.3,2.0 14.7,5.2 22.0,16.0 29.3,11.7 36.7,14.9 44.0,10.9",{"symbol":97,"name":98,"price":99,"change":100,"pct_change":101,"is_up":44,"sparkline":102,"date":5},"TSLA","Tesla Inc",370.59,16.48,4.65,"0.0,2.0 7.3,5.3 14.7,13.4 22.0,16.0 29.3,14.9 36.7,15.3 44.0,6.1",[104,109,114,119,124,129,134,139,144,149,154],{"name":105,"etf":106,"change":107,"price":108,"is_up":44},"Technology","XLK",1.01,199.81,{"name":110,"etf":111,"change":112,"price":113,"is_up":44},"Financials","XLF",0.06,53.49,{"name":115,"etf":116,"change":117,"price":118,"is_up":14},"Healthcare","XLV",-0.01,166.18,{"name":120,"etf":121,"change":122,"price":123,"is_up":44},"Consumer Cycl","XLY",1.13,110.04,{"name":125,"etf":126,"change":127,"price":128,"is_up":44},"Consumer Staples","XLP",0.25,80.53,{"name":130,"etf":131,"change":132,"price":133,"is_up":44},"Energy","XLE",0.4,62.95,{"name":135,"etf":136,"change":137,"price":138,"is_up":44},"Industrials","XLI",0.78,169.95,{"name":140,"etf":141,"change":142,"price":143,"is_up":44},"Materials","XLB",0.66,48.86,{"name":145,"etf":146,"change":147,"price":148,"is_up":44},"Real Estate","XLRE",0.32,40.81,{"name":150,"etf":151,"change":152,"price":153,"is_up":44},"Utilities","XLU",0.38,39.83,{"name":155,"etf":156,"change":157,"price":158,"is_up":44},"Comm Services","XLC",0.35,110.32,[160,165,169,173],{"ticker":161,"name":162,"price":163,"change":164,"is_up":44},"SPY","SPDR S&P 500 ETF",769.64,0.74,{"ticker":166,"name":167,"price":168,"change":94,"is_up":44},"QQQ","Invesco QQQ Trust",749.58,{"ticker":170,"name":171,"price":172,"change":58,"is_up":44},"DIA","SPDR Dow Jones ETF",511.1,{"ticker":174,"name":175,"price":176,"change":72,"is_up":44},"IWM","iShares Russell 2000",281.52,{"ticker":4,"total_count":178,"page":51,"page_size":179,"total_pages":51,"summary":180,"data":186},365,1000,{"period_high":30,"period_low":181,"average_volume":182,"total_volume":183,"period_return":184,"latest_close":20,"start_date":185,"end_date":5},20.71,23021,8402811.414206,59.87,"2025-04-22",[187,188,196,206,217,228,238,248,258,268,278,286,297,307,318,328,337,346,355,366,376,386,393,404,413,422,433,442,453,462,469,478,485,493,502,511,520,526,535,544,552,560,568,578,587,597,606,614,623,633,644,654,664,673,683,691,698,707,714,722,726,734,741,746,750,756,763,770,776,784,793,800,809,817,826,833,842,851,858,867,873,881,889,897,906,912,919,926,933,940,947,955,959,966,973,980,985,990,997,1004,1010,1017,1024,1030,1037,1046,1053,1060,1067,1074,1080,1087,1093,1101,1110,1118,1124,1129,1136,1142,1148,1153,1158,1164,1171,1178,1185,1191,1197,1202,1209,1216,1222,1228,1233,1238,1245,1251,1258,1264,1269,1276,1285,1291,1296,1300,1305,1310,1313,1319,1325,1332,1337,1342,1349,1355,1359,1364,1368,1372,1375,1379,1383,1386,1390,1396,1400,1405,1410,1417,1422,1427,1430,1433,1437,1443,1448,1452,1456,1462,1465,1469,1473,1478,1482,1488,1492,1497,1504,1510,1515,1519,1523,1525,1528,1532,1537,1544,1550,1554,1559,1565,1569,1576,1583,1589,1596,1601,1606,1612,1617,1620,1626,1629,1633,1640,1645,1651,1655,1658,1663,1666,1669,1674,1678,1680,1683,1687,1692,1696,1700,1702,1706,1710,1715,1718,1721,1725,1728,1733,1736,1741,1745,1750,1754,1758,1762,1766,1769,1774,1779,1782,1787,1791,1794,1797,1800,1804,1807,1812,1816,1820,1824,1828,1832,1835,1840,1846,1851,1855,1860,1864,1869,1872,1876,1879,1882,1885,1889,1895,1901,1905,1909,1912,1915,1918,1920,1922,1928,1932,1935,1939,1943,1945,1948,1953,1956,1958,1964,1970,1976,1980,1986,1994,2001,2007,2013,2018,2023,2029,2033,2037,2041,2044,2048,2054,2058,2062,2066,2071,2074,2077,2080,2085,2089,2093,2099,2102,2106,2111,2114,2117,2120,2125,2130,2133,2138,2145,2149,2153,2156,2160,2163,2166,2170,2174,2176,2179,2183,2188,2192,2196,2198,2201,2205,2209,2211,2216,2219,2223,2226,2232,2236,2240,2245],{"date":5,"open":21,"high":22,"low":23,"close":20,"change":25,"percent_change":26,"volume":27,"transactions":28,"vwap":29},{"date":189,"open":190,"high":191,"low":192,"close":24,"change":132,"percent_change":65,"volume":193,"transactions":194,"vwap":195},"2026-10-01",33.39,33.98,33.23,24694.8398,887,33.7621,{"date":197,"open":198,"high":198,"low":199,"close":200,"change":201,"percent_change":202,"volume":203,"transactions":204,"vwap":205},"2026-09-30",33.55,33.08,33.5,-0.16,-0.48,27034.7498,998,33.4076,{"date":207,"open":208,"high":209,"low":210,"close":211,"change":212,"percent_change":213,"volume":214,"transactions":215,"vwap":216},"2026-09-29",34.015,34.105,33.48,33.66,-0.65,-1.89,21910.666853,1205,33.715,{"date":218,"open":219,"high":220,"low":221,"close":222,"change":223,"percent_change":224,"volume":225,"transactions":226,"vwap":227},"2026-09-28",34.38,34.565,34,34.31,-0.15,-0.44,24388.640705,847,34.2629,{"date":229,"open":230,"high":231,"low":232,"close":232,"change":233,"percent_change":234,"volume":235,"transactions":236,"vwap":237},"2026-09-25",34.515,34.92,34.46,-0.24,-0.69,18422.1118,797,34.6126,{"date":239,"open":240,"high":241,"low":242,"close":243,"change":244,"percent_change":157,"volume":245,"transactions":246,"vwap":247},"2026-09-24",34.52,35,34.27,34.7,0.12,45848.46506,1019,34.697,{"date":249,"open":250,"high":251,"low":252,"close":253,"change":234,"percent_change":254,"volume":255,"transactions":256,"vwap":257},"2026-09-23",35.27,35.31,34.3,34.58,-1.96,19519.20773,967,34.7821,{"date":259,"open":260,"high":261,"low":262,"close":250,"change":263,"percent_change":264,"volume":265,"transactions":266,"vwap":267},"2026-09-22",35.52,35.7,34.94,0.07,0.2,76871.5028,2015,35.308,{"date":269,"open":270,"high":270,"low":271,"close":272,"change":273,"percent_change":274,"volume":275,"transactions":276,"vwap":277},"2026-09-21",35.85,35.15,35.2,-0.46,-1.29,73910.0458,2497,35.2402,{"date":279,"open":280,"high":281,"low":282,"close":281,"change":263,"percent_change":264,"volume":283,"transactions":284,"vwap":285},"2026-09-18",35.33,35.66,34.74,116318.0615,1236,35.5382,{"date":287,"open":288,"high":289,"low":290,"close":291,"change":292,"percent_change":293,"volume":294,"transactions":295,"vwap":296},"2026-09-17",35.65,36.04,35.0476,35.59,0.3,0.85,85323.041649,1770,35.6115,{"date":298,"open":299,"high":30,"low":300,"close":301,"change":302,"percent_change":303,"volume":304,"transactions":305,"vwap":306},"2026-09-16",36.25,34.96,35.29,-0.73,-2.03,97745.1458,1593,35.4794,{"date":308,"open":309,"high":310,"low":311,"close":312,"change":313,"percent_change":314,"volume":315,"transactions":316,"vwap":317},"2026-09-15",35.68,36.1,35.16,36.02,0.54,1.52,61124.942459,5035,35.7486,{"date":319,"open":320,"high":321,"low":300,"close":322,"change":323,"percent_change":324,"volume":325,"transactions":326,"vwap":327},"2026-09-14",35.83,36.27,35.48,-0.23,-0.64,31264.596833,1529,35.5833,{"date":329,"open":261,"high":330,"low":331,"close":330,"change":332,"percent_change":333,"volume":334,"transactions":335,"vwap":336},"2026-09-11",35.71,35.24,0.48,1.36,15210.443544,782,35.5806,{"date":338,"open":339,"high":340,"low":339,"close":341,"change":342,"percent_change":332,"volume":343,"transactions":344,"vwap":345},"2026-09-10",34.82,35.32,35.23,0.17,19243.755634,994,35.1088,{"date":347,"open":348,"high":349,"low":350,"close":349,"change":132,"percent_change":351,"volume":352,"transactions":353,"vwap":354},"2026-09-09",34.41,35.06,34.33,1.15,28185.0118,895,34.8048,{"date":356,"open":357,"high":358,"low":359,"close":360,"change":361,"percent_change":362,"volume":363,"transactions":364,"vwap":365},"2026-09-08",35.28,35.41,34.39,34.66,-0.99,-2.78,31733.761294,4438,34.6694,{"date":367,"open":368,"high":369,"low":370,"close":288,"change":371,"percent_change":372,"volume":373,"transactions":374,"vwap":375},"2026-09-04",35.08,35.87,35.0501,0.58,1.65,14914.978285,905,35.4503,{"date":377,"open":378,"high":280,"low":379,"close":380,"change":381,"percent_change":382,"volume":383,"transactions":384,"vwap":385},"2026-09-03",34.83,34.12,35.07,0.33,0.95,20423.696692,952,35.0572,{"date":387,"open":378,"high":388,"low":282,"close":282,"change":389,"percent_change":87,"volume":390,"transactions":391,"vwap":392},"2026-09-02",35.1,0.46,17202.013923,670,34.839,{"date":394,"open":395,"high":396,"low":397,"close":398,"change":399,"percent_change":400,"volume":401,"transactions":402,"vwap":403},"2026-09-01",34.32,34.37,34.05,34.28,-0.11,-0.32,12345.7899,749,34.2228,{"date":405,"open":406,"high":300,"low":407,"close":359,"change":408,"percent_change":409,"volume":410,"transactions":411,"vwap":412},"2026-08-31",34.86,34.165,-0.47,-1.35,20531.047005,743,34.5091,{"date":414,"open":415,"high":416,"low":417,"close":406,"change":418,"percent_change":142,"volume":419,"transactions":420,"vwap":421},"2026-08-28",35.01,35.4579,34.69,0.23,17184.412026,747,34.9863,{"date":423,"open":424,"high":425,"low":426,"close":427,"change":428,"percent_change":429,"volume":430,"transactions":431,"vwap":432},"2026-08-27",34.43,34.85,34.2,34.63,-0.05,-0.14,23084.9318,1032,34.6227,{"date":434,"open":250,"high":250,"low":435,"close":436,"change":437,"percent_change":438,"volume":439,"transactions":440,"vwap":441},"2026-08-26",34.18,34.68,-0.66,-1.87,38995.2718,1299,34.6927,{"date":443,"open":444,"high":445,"low":446,"close":447,"change":448,"percent_change":449,"volume":450,"transactions":451,"vwap":452},"2026-08-25",35.21,35.39,34.87,35.34,0.05,0.14,17380.1927,795,35.165,{"date":454,"open":455,"high":456,"low":457,"close":301,"change":58,"percent_change":458,"volume":459,"transactions":460,"vwap":461},"2026-08-24",34.8,35.525,34.5,1.41,37906.775534,1459,34.9984,{"date":463,"open":464,"high":465,"low":379,"close":455,"change":449,"percent_change":132,"volume":466,"transactions":467,"vwap":468},"2026-08-21",34.71,34.828,14336.047141,688,34.6944,{"date":470,"open":471,"high":472,"low":191,"close":360,"change":473,"percent_change":474,"volume":475,"transactions":476,"vwap":477},"2026-08-20",34.07,35.015,0.29,0.84,28285.26175,990,34.4877,{"date":479,"open":480,"high":425,"low":481,"close":396,"change":263,"percent_change":264,"volume":482,"transactions":483,"vwap":484},"2026-08-19",34.51,33.635,42981.340682,1447,34.4204,{"date":486,"open":20,"high":487,"low":488,"close":252,"change":448,"percent_change":489,"volume":490,"transactions":491,"vwap":492},"2026-08-18",34.375,33.655,0.15,24619.608472,1457,34.1554,{"date":494,"open":455,"high":495,"low":496,"close":496,"change":497,"percent_change":498,"volume":499,"transactions":500,"vwap":501},"2026-08-17",35.435,34.25,-0.72,-2.06,18712.300143,1036,34.4886,{"date":503,"open":241,"high":504,"low":378,"close":505,"change":506,"percent_change":507,"volume":508,"transactions":509,"vwap":510},"2026-08-14",35.03,34.97,0.01,0.03,10658.014995,791,34.9521,{"date":512,"open":513,"high":514,"low":446,"close":300,"change":515,"percent_change":516,"volume":517,"transactions":518,"vwap":519},"2026-08-13",35.5,35.88,-0.33,-0.94,22287.9568,901,35.1829,{"date":521,"open":241,"high":358,"low":22,"close":301,"change":389,"percent_change":522,"volume":523,"transactions":524,"vwap":525},"2026-08-12",1.32,33537.452212,1201,35.0964,{"date":527,"open":528,"high":529,"low":530,"close":378,"change":531,"percent_change":314,"volume":532,"transactions":533,"vwap":534},"2026-08-11",34.21,34.845,34.17,0.52,26930.5368,1022,34.6446,{"date":536,"open":537,"high":436,"low":538,"close":222,"change":539,"percent_change":540,"volume":541,"transactions":542,"vwap":543},"2026-08-10",34.255,33.965,-0.26,-0.75,41445.627845,2781,34.2344,{"date":545,"open":457,"high":546,"low":547,"close":548,"change":263,"percent_change":264,"volume":549,"transactions":550,"vwap":551},"2026-08-07",34.735,33.915,34.57,42082.971562,1766,34.4739,{"date":553,"open":272,"high":272,"low":554,"close":457,"change":555,"percent_change":556,"volume":557,"transactions":558,"vwap":559},"2026-08-06",33.7252,-0.4,-1.15,50668.2289,2374,34.6282,{"date":561,"open":562,"high":563,"low":209,"close":562,"change":564,"percent_change":137,"volume":565,"transactions":566,"vwap":567},"2026-08-05",34.9,35.43,0.27,32544.182273,1250,34.7325,{"date":569,"open":570,"high":571,"low":572,"close":427,"change":573,"percent_change":574,"volume":575,"transactions":576,"vwap":577},"2026-08-04",34.49,34.88,34.06,0.43,1.26,20810.478772,996,34.5423,{"date":579,"open":580,"high":581,"low":582,"close":426,"change":164,"percent_change":583,"volume":584,"transactions":585,"vwap":586},"2026-08-03",33.71,34.445,33.7,2.21,45608.852001,1726,34.0231,{"date":588,"open":589,"high":590,"low":591,"close":592,"change":593,"percent_change":112,"volume":594,"transactions":595,"vwap":596},"2026-07-31",33.38,33.93,32.91,33.46,0.02,45812.356959,1163,33.275,{"date":598,"open":599,"high":599,"low":600,"close":601,"change":234,"percent_change":602,"volume":603,"transactions":604,"vwap":605},"2026-07-30",34.025,33.37,33.44,-2.02,12759.363335,642,33.5694,{"date":607,"open":608,"high":21,"low":609,"close":21,"change":473,"percent_change":610,"volume":611,"transactions":612,"vwap":613},"2026-07-29",33.69,33.62,0.86,20143.821325,939,33.9087,{"date":615,"open":616,"high":617,"low":616,"close":618,"change":619,"percent_change":574,"volume":620,"transactions":621,"vwap":622},"2026-07-28",33.63,34.11,33.84,0.42,20529.967,1165,33.8563,{"date":624,"open":625,"high":626,"low":627,"close":628,"change":619,"percent_change":629,"volume":630,"transactions":631,"vwap":632},"2026-07-27",33.2,34.08,33.04,33.42,1.27,27036.283916,1467,33.4618,{"date":634,"open":635,"high":636,"low":637,"close":638,"change":639,"percent_change":640,"volume":641,"transactions":642,"vwap":643},"2026-07-24",33.14,33.665,32.55,33,0.325,0.99,22172.349554,1103,33.2283,{"date":645,"open":646,"high":647,"low":648,"close":649,"change":650,"percent_change":418,"volume":651,"transactions":652,"vwap":653},"2026-07-23",32.04,33.05,32,32.675,0.075,91678.341647,3973,32.5057,{"date":655,"open":656,"high":647,"low":657,"close":658,"change":659,"percent_change":660,"volume":661,"transactions":662,"vwap":663},"2026-07-22",32.94,32.02,32.6,-0.36,-1.09,41444.9388,1949,32.5955,{"date":665,"open":666,"high":210,"low":667,"close":668,"change":332,"percent_change":669,"volume":670,"transactions":671,"vwap":672},"2026-07-21",32.23,32.2,32.96,1.48,58387.0122,2273,32.7466,{"date":674,"open":675,"high":647,"low":676,"close":677,"change":678,"percent_change":679,"volume":680,"transactions":681,"vwap":682},"2026-07-20",32.67,32.11,32.48,-0.37,-1.13,33039.6252,1559,32.5728,{"date":684,"open":685,"high":686,"low":687,"close":688,"change":212,"percent_change":689,"volume":690,"transactions":9,"vwap":688},"2026-07-17",33.099998,33.4,32.31,32.85,-1.94,25300,{"date":692,"open":693,"high":694,"low":693,"close":200,"change":695,"percent_change":696,"volume":697,"transactions":9,"vwap":200},"2026-07-16",32.84,33.99,0.82,2.51,28000,{"date":699,"open":700,"high":701,"low":702,"close":703,"change":704,"percent_change":705,"volume":706,"transactions":9,"vwap":703},"2026-07-15",32.43,33.029999,32.07,32.68,0.31,0.96,20200,{"date":708,"open":701,"high":709,"low":710,"close":711,"change":408,"percent_change":712,"volume":713,"transactions":9,"vwap":711},"2026-07-14",33.09,32.09,32.37,-1.43,23600,{"date":715,"open":716,"high":717,"low":718,"close":693,"change":719,"percent_change":720,"volume":721,"transactions":9,"vwap":693},"2026-07-13",32.45,33.17,31.93,0.77,2.4,39100,{"date":723,"open":702,"high":667,"low":724,"close":702,"change":593,"percent_change":112,"volume":725,"transactions":9,"vwap":702},"2026-07-10",31.67,31500,{"date":727,"open":728,"high":716,"low":729,"close":730,"change":731,"percent_change":732,"volume":733,"transactions":9,"vwap":730},"2026-07-09",31.6,31.58,32.049999,0.34,1.07,33600,{"date":735,"open":496,"high":496,"low":736,"close":737,"change":738,"percent_change":739,"volume":740,"transactions":9,"vwap":737},"2026-07-08",31.52,31.71,-2.54,-7.42,50800,{"date":742,"open":262,"high":312,"low":743,"close":496,"change":744,"percent_change":497,"volume":745,"transactions":9,"vwap":496},"2026-07-07",34.24,-0.25,66800,{"date":747,"open":748,"high":331,"low":609,"close":457,"change":201,"percent_change":273,"volume":749,"transactions":9,"vwap":457},"2026-07-06",34.61,130700,{"date":751,"open":752,"high":360,"low":753,"close":360,"change":132,"percent_change":754,"volume":755,"transactions":9,"vwap":360},"2026-07-02",34.56,33.13,1.17,50700,{"date":757,"open":758,"high":759,"low":638,"close":20,"change":760,"percent_change":761,"volume":762,"transactions":9,"vwap":20},"2026-07-01",33.67,34.77,0.67,1.99,57100,{"date":764,"open":765,"high":766,"low":767,"close":768,"change":58,"percent_change":669,"volume":769,"transactions":9,"vwap":768},"2026-06-30",32.88,33.92,32.5,33.59,48000,{"date":771,"open":772,"high":773,"low":774,"close":685,"change":564,"percent_change":695,"volume":775,"transactions":9,"vwap":685},"2026-06-29",32.59,33.54,31.55,83300,{"date":777,"open":778,"high":591,"low":779,"close":780,"change":781,"percent_change":782,"volume":783,"transactions":9,"vwap":780},"2026-06-26",30.55,30.2,32.83,2.38,7.82,301800,{"date":785,"open":786,"high":787,"low":788,"close":789,"change":790,"percent_change":791,"volume":792,"transactions":9,"vwap":789},"2026-06-25",29.57,30.68,29.52,30.45,0.61,2.04,64100,{"date":794,"open":795,"high":796,"low":795,"close":797,"change":122,"percent_change":798,"volume":799,"transactions":9,"vwap":797},"2026-06-24",28.66,30.16,29.84,3.94,61300,{"date":801,"open":802,"high":803,"low":804,"close":805,"change":806,"percent_change":807,"volume":808,"transactions":9,"vwap":805},"2026-06-23",29.19,29.76,28.5,28.71,-0.38,-1.31,77500,{"date":810,"open":811,"high":812,"low":813,"close":814,"change":515,"percent_change":815,"volume":816,"transactions":9,"vwap":814},"2026-06-22",29.24,29.99,29,29.09,-1.12,102600,{"date":818,"open":819,"high":820,"low":821,"close":822,"change":823,"percent_change":824,"volume":825,"transactions":9,"vwap":822},"2026-06-18",28.87,29.92,28.56,29.42,1.03,3.63,119300,{"date":827,"open":828,"high":797,"low":829,"close":830,"change":224,"percent_change":831,"volume":832,"transactions":9,"vwap":830},"2026-06-17",29.2,28.12,28.39,-1.53,77100,{"date":834,"open":835,"high":836,"low":837,"close":838,"change":839,"percent_change":840,"volume":841,"transactions":9,"vwap":838},"2026-06-16",29.81,30.23,28.73,28.83,-0.83,-2.8,66300,{"date":843,"open":844,"high":845,"low":846,"close":847,"change":848,"percent_change":849,"volume":850,"transactions":9,"vwap":847},"2026-06-15",30.07,30.43,26.94,29.66,-0.51,-1.69,31700,{"date":852,"open":853,"high":854,"low":853,"close":855,"change":94,"percent_change":856,"volume":857,"transactions":9,"vwap":855},"2026-06-12",29.01,30.71,30.17,3.5,38100,{"date":859,"open":860,"high":861,"low":862,"close":863,"change":864,"percent_change":865,"volume":866,"transactions":9,"vwap":863},"2026-06-11",29.1,29.4,28.58,29.15,0.28,0.97,42000,{"date":868,"open":869,"high":861,"low":870,"close":819,"change":871,"percent_change":474,"volume":872,"transactions":9,"vwap":819},"2026-06-10",29.030001,28.72,0.24,26800,{"date":874,"open":875,"high":876,"low":877,"close":878,"change":619,"percent_change":879,"volume":880,"transactions":9,"vwap":878},"2026-06-09",28.37,29.059999,28.31,28.63,1.49,31000,{"date":882,"open":883,"high":884,"low":883,"close":885,"change":886,"percent_change":887,"volume":888,"transactions":9,"vwap":885},"2026-06-08",27.68,28.44,28.21,0.59,2.14,42100,{"date":890,"open":891,"high":892,"low":893,"close":894,"change":142,"percent_change":895,"volume":896,"transactions":9,"vwap":894},"2026-06-05",26.84,28,26.5,27.62,2.45,34900,{"date":898,"open":899,"high":900,"low":901,"close":902,"change":903,"percent_change":904,"volume":905,"transactions":9,"vwap":902},"2026-06-04",25.9,26.99,25.64,26.96,1.4,5.48,16700,{"date":907,"open":901,"high":899,"low":908,"close":909,"change":910,"percent_change":807,"volume":911,"transactions":9,"vwap":909},"2026-06-03",25.54,25.56,-0.34,20100,{"date":913,"open":914,"high":915,"low":916,"close":899,"change":910,"percent_change":917,"volume":918,"transactions":9,"vwap":899},"2026-06-02",26.25,26.52,25.49,-1.3,11900,{"date":920,"open":921,"high":922,"low":921,"close":923,"change":924,"percent_change":924,"volume":925,"transactions":9,"vwap":923},"2026-06-01",25.34,26.6,26.24,0,16000,{"date":927,"open":928,"high":929,"low":930,"close":923,"change":132,"percent_change":931,"volume":932,"transactions":9,"vwap":923},"2026-05-29",25.71,26.79,25.52,1.55,14900,{"date":934,"open":935,"high":936,"low":937,"close":936,"change":886,"percent_change":938,"volume":939,"transactions":9,"vwap":936},"2026-05-28",25.38,25.84,25.2,2.34,10700,{"date":941,"open":942,"high":943,"low":944,"close":945,"change":924,"percent_change":924,"volume":946,"transactions":9,"vwap":945},"2026-05-27",25.4,25.47,25.07,25.25,4900,{"date":948,"open":949,"high":950,"low":951,"close":945,"change":952,"percent_change":953,"volume":954,"transactions":9,"vwap":945},"2026-05-26",25.13,25.32,24.85,0.18,0.72,13800,{"date":956,"open":71,"high":944,"low":957,"close":944,"change":263,"percent_change":864,"volume":958,"transactions":9,"vwap":944},"2026-05-22",24.9,8400,{"date":960,"open":961,"high":962,"low":963,"close":71,"change":964,"percent_change":400,"volume":965,"transactions":9,"vwap":71},"2026-05-21",24.99,25.040001,24.8,-0.08,9400,{"date":967,"open":968,"high":945,"low":968,"close":969,"change":970,"percent_change":971,"volume":972,"transactions":9,"vwap":969},"2026-05-20",24.6,25.08,0.47,1.91,18400,{"date":974,"open":963,"high":975,"low":976,"close":977,"change":978,"percent_change":979,"volume":965,"transactions":9,"vwap":977},"2026-05-19",25.48,23.82,24.61,-0.19,-0.77,{"date":981,"open":963,"high":982,"low":983,"close":963,"change":924,"percent_change":924,"volume":984,"transactions":9,"vwap":963},"2026-05-18",25.049999,24.48,5200,{"date":986,"open":963,"high":961,"low":987,"close":963,"change":223,"percent_change":988,"volume":989,"transactions":9,"vwap":963},"2026-05-15",24.64,-0.6,8200,{"date":991,"open":71,"high":937,"low":992,"close":993,"change":994,"percent_change":995,"volume":996,"transactions":9,"vwap":993},"2026-05-14",24.78,24.95,0.62,2.55,27400,{"date":998,"open":999,"high":1000,"low":999,"close":1001,"change":381,"percent_change":1002,"volume":1003,"transactions":9,"vwap":1001},"2026-05-13",23.72,24.5,24.33,1.38,9500,{"date":1005,"open":1006,"high":1007,"low":1006,"close":1007,"change":17,"percent_change":1008,"volume":1009,"transactions":9,"vwap":1007},"2026-05-12",23.57,24,1.87,3900,{"date":1011,"open":1012,"high":1012,"low":1013,"close":1013,"change":1014,"percent_change":1015,"volume":1016,"transactions":9,"vwap":1013},"2026-05-11",24.08,23.56,-0.3,-1.26,6500,{"date":1018,"open":1019,"high":1020,"low":1019,"close":1019,"change":1021,"percent_change":1022,"volume":1023,"transactions":9,"vwap":1019},"2026-05-08",23.86,24.45,-0.13,-0.54,3800,{"date":1025,"open":1007,"high":1007,"low":1019,"close":1026,"change":1027,"percent_change":1028,"volume":1029,"transactions":9,"vwap":1026},"2026-05-07",23.99,-0.03,-0.12,5300,{"date":1031,"open":1032,"high":1033,"low":1034,"close":1034,"change":147,"percent_change":1035,"volume":1036,"transactions":9,"vwap":1034},"2026-05-06",24.030001,24.3,24.02,1.35,6600,{"date":1038,"open":1039,"high":1040,"low":1041,"close":1042,"change":1043,"percent_change":1044,"volume":1045,"transactions":9,"vwap":1042},"2026-05-05",23.6,23.95,23.52,23.7,-0.1,-0.42,12100,{"date":1047,"open":1048,"high":1049,"low":1041,"close":1050,"change":910,"percent_change":1051,"volume":1052,"transactions":9,"vwap":1050},"2026-05-04",23.92,24.16,23.8,-1.41,9100,{"date":1054,"open":1055,"high":1055,"low":1056,"close":1056,"change":1057,"percent_change":1058,"volume":1059,"transactions":9,"vwap":1056},"2026-05-01",24.37,24.14,0.09,0.37,2700,{"date":1061,"open":1062,"high":1063,"low":1062,"close":1064,"change":1065,"percent_change":971,"volume":1066,"transactions":9,"vwap":1064},"2026-04-30",23.58,24.28,24.049999,0.45,8800,{"date":1068,"open":968,"high":1069,"low":1070,"close":1039,"change":1071,"percent_change":1072,"volume":1073,"transactions":9,"vwap":1039},"2026-04-29",24.74,23.5,-1,-4.07,29500,{"date":1075,"open":1033,"high":1069,"low":1076,"close":968,"change":1077,"percent_change":1078,"volume":1079,"transactions":9,"vwap":968},"2026-04-28",23.93,0.41,1.69,19500,{"date":1081,"open":1082,"high":1083,"low":1082,"close":1083,"change":1084,"percent_change":1085,"volume":1086,"transactions":9,"vwap":1083},"2026-04-27",23.28,24.19,0.76,3.24,21900,{"date":1088,"open":1089,"high":1090,"low":1089,"close":1090,"change":619,"percent_change":1091,"volume":1092,"transactions":9,"vwap":1090},"2026-04-24",22.84,23.43,1.83,5900,{"date":1094,"open":1095,"high":1096,"low":1097,"close":1096,"change":1098,"percent_change":1099,"volume":1100,"transactions":9,"vwap":1096},"2026-04-23",22.98,23.01,22.72,0.26,1.14,3500,{"date":1102,"open":1103,"high":1104,"low":1105,"close":1106,"change":1107,"percent_change":1108,"volume":1109,"transactions":9,"vwap":1106},"2026-04-22",22.95,23,22.58,22.75,-0.31,-1.34,12300,{"date":1111,"open":1112,"high":1113,"low":1104,"close":1114,"change":1115,"percent_change":1116,"volume":1117,"transactions":9,"vwap":1114},"2026-04-21",23.38,23.44,23.059999,-0.41,-1.75,10600,{"date":1119,"open":1120,"high":1120,"low":1121,"close":1122,"change":323,"percent_change":1123,"volume":1092,"transactions":9,"vwap":1122},"2026-04-20",23.78,23.42,23.47,-0.97,{"date":1125,"open":976,"high":1126,"low":1127,"close":1042,"change":127,"percent_change":732,"volume":1128,"transactions":9,"vwap":1042},"2026-04-17",24.35,23.14,9300,{"date":1130,"open":1131,"high":1042,"low":1132,"close":1133,"change":744,"percent_change":1134,"volume":1135,"transactions":9,"vwap":1133},"2026-04-16",23.54,23.24,23.45,-1.05,9700,{"date":1137,"open":1126,"high":1126,"low":1138,"close":1042,"change":1139,"percent_change":1140,"volume":1141,"transactions":9,"vwap":1042},"2026-04-15",23.62,0.22,0.94,4700,{"date":1143,"open":1133,"high":1144,"low":1145,"close":1144,"change":1146,"percent_change":1014,"volume":1147,"transactions":9,"vwap":1144},"2026-04-14",23.48,23.15,-0.07,6800,{"date":1149,"open":1150,"high":1120,"low":1127,"close":1151,"change":127,"percent_change":732,"volume":1152,"transactions":9,"vwap":1151},"2026-04-13",23.17,23.55,12400,{"date":1154,"open":1013,"high":1013,"low":1155,"close":1156,"change":924,"percent_change":924,"volume":1157,"transactions":9,"vwap":1156},"2026-04-10",22.94,23.3,14200,{"date":1159,"open":1160,"high":1007,"low":1150,"close":1156,"change":1161,"percent_change":1162,"volume":1163,"transactions":9,"vwap":1156},"2026-04-09",23.85,-0.55,-2.31,21200,{"date":1165,"open":1166,"high":1167,"low":1168,"close":1160,"change":886,"percent_change":1169,"volume":1170,"transactions":9,"vwap":1160},"2026-04-08",23.73,23.94,23.2,2.54,10500,{"date":1172,"open":1173,"high":1173,"low":1174,"close":1175,"change":17,"percent_change":1176,"volume":1177,"transactions":9,"vwap":1175},"2026-04-07",23.61,22.7,23.26,1.93,10200,{"date":1179,"open":1180,"high":1181,"low":1182,"close":1183,"change":1043,"percent_change":224,"volume":1184,"transactions":9,"vwap":1183},"2026-04-06",23.040001,23.18,22.67,22.82,10300,{"date":1186,"open":1187,"high":1188,"low":1187,"close":1188,"change":1058,"percent_change":1189,"volume":1190,"transactions":9,"vwap":1188},"2026-04-02",22.64,22.92,1.64,7700,{"date":1192,"open":1193,"high":1194,"low":1195,"close":1195,"change":449,"percent_change":994,"volume":1196,"transactions":9,"vwap":1195},"2026-04-01",22.63,22.9,22.55,5600,{"date":1198,"open":1199,"high":1150,"low":1200,"close":1200,"change":555,"percent_change":1116,"volume":1201,"transactions":9,"vwap":1200},"2026-03-31",23.09,22.41,16800,{"date":1203,"open":1204,"high":1104,"low":1205,"close":1206,"change":994,"percent_change":1207,"volume":1208,"transactions":9,"vwap":1206},"2026-03-30",22.48,22.17,22.81,2.79,22700,{"date":1210,"open":1211,"high":1212,"low":1213,"close":1214,"change":539,"percent_change":1215,"volume":1177,"transactions":9,"vwap":1214},"2026-03-27",22.44,22.56,22.030001,22.19,-1.16,{"date":1217,"open":1218,"high":1219,"low":1218,"close":1220,"change":564,"percent_change":1221,"volume":1036,"transactions":9,"vwap":1220},"2026-03-26",22.21,22.5,22.45,1.22,{"date":1223,"open":1224,"high":1089,"low":1225,"close":1226,"change":1028,"percent_change":1022,"volume":1227,"transactions":9,"vwap":1226},"2026-03-25",22.77,21.91,22.18,10900,{"date":1229,"open":1150,"high":1070,"low":1230,"close":1230,"change":78,"percent_change":1231,"volume":1232,"transactions":9,"vwap":1230},"2026-03-24",22.3,-4.62,14500,{"date":1234,"open":1113,"high":1167,"low":1235,"close":1112,"change":332,"percent_change":1236,"volume":1237,"transactions":9,"vwap":1112},"2026-03-23",23.030001,2.1,14700,{"date":1239,"open":1240,"high":1241,"low":1242,"close":1194,"change":164,"percent_change":1243,"volume":1244,"transactions":9,"vwap":1194},"2026-03-20",22.14,22.99,21.74,3.34,56500,{"date":1246,"open":1247,"high":1218,"low":1247,"close":1248,"change":1077,"percent_change":1249,"volume":1250,"transactions":9,"vwap":1248},"2026-03-19",21.71,22.16,1.89,19400,{"date":1252,"open":1253,"high":1254,"low":1255,"close":1256,"change":593,"percent_change":1057,"volume":1257,"transactions":9,"vwap":1256},"2026-03-18",21.87,22.22,21.65,21.75,26000,{"date":1259,"open":1260,"high":1261,"low":1262,"close":1262,"change":1028,"percent_change":1161,"volume":1263,"transactions":9,"vwap":1262},"2026-03-17",21.86,22.08,21.73,11400,{"date":1265,"open":1266,"high":1200,"low":1255,"close":1267,"change":428,"percent_change":323,"volume":1268,"transactions":9,"vwap":1267},"2026-03-16",22,21.85,17200,{"date":1270,"open":1271,"high":1272,"low":1273,"close":1274,"change":1028,"percent_change":1022,"volume":1275,"transactions":9,"vwap":1274},"2026-03-13",22.24,22.29,21.8,21.9,11500,{"date":1277,"open":1278,"high":1279,"low":1280,"close":1281,"change":1282,"percent_change":1283,"volume":1284,"transactions":9,"vwap":1281},"2026-03-12",21.95,22.34,21.38,22.02,-0.18,-0.81,6900,{"date":1286,"open":1287,"high":1288,"low":1274,"close":1288,"change":428,"percent_change":1289,"volume":1290,"transactions":9,"vwap":1288},"2026-03-11",22.049999,22.2,-0.22,7100,{"date":1292,"open":1218,"high":1174,"low":1218,"close":1293,"change":201,"percent_change":1294,"volume":1295,"transactions":9,"vwap":1293},"2026-03-10",22.25,-0.71,12900,{"date":1297,"open":1218,"high":1298,"low":1266,"close":1200,"change":117,"percent_change":1299,"volume":1109,"transactions":9,"vwap":1200},"2026-03-09",22.43,-0.04,{"date":1301,"open":1302,"high":1212,"low":1287,"close":1303,"change":264,"percent_change":72,"volume":1304,"transactions":9,"vwap":1303},"2026-03-06",22.11,22.42,12000,{"date":1306,"open":1195,"high":1182,"low":1254,"close":1254,"change":1307,"percent_change":1308,"volume":1309,"transactions":9,"vwap":1254},"2026-03-05",-0.67,-2.93,7800,{"date":1311,"open":1103,"high":1103,"low":1174,"close":1312,"change":1058,"percent_change":1189,"volume":1009,"transactions":9,"vwap":1312},"2026-03-04",22.89,{"date":1314,"open":1315,"high":1316,"low":1287,"close":1317,"change":978,"percent_change":1318,"volume":1284,"transactions":9,"vwap":1317},"2026-03-03",22.27,22.54,22.52,-0.84,{"date":1320,"open":1287,"high":1321,"low":1287,"close":1321,"change":1322,"percent_change":1323,"volume":1324,"transactions":9,"vwap":1321},"2026-03-02",22.71,0.64,2.9,11100,{"date":1326,"open":1187,"high":1327,"low":1328,"close":1328,"change":1329,"percent_change":1330,"volume":1331,"transactions":9,"vwap":1328},"2026-02-27",23.33,22.07,-0.93,-4.04,25400,{"date":1333,"open":1097,"high":1334,"low":1321,"close":1104,"change":17,"percent_change":1335,"volume":1336,"transactions":9,"vwap":1104},"2026-02-26",23.71,1.95,7200,{"date":1338,"open":1339,"high":1212,"low":1340,"close":1212,"change":263,"percent_change":704,"volume":1341,"transactions":9,"vwap":1212},"2026-02-25",22.51,22.31,3600,{"date":1343,"open":1344,"high":1345,"low":1344,"close":1346,"change":132,"percent_change":1347,"volume":1348,"transactions":9,"vwap":1346},"2026-02-24",21.89,22.59,22.49,1.81,9000,{"date":1350,"open":1105,"high":1105,"low":1351,"close":1351,"change":1352,"percent_change":1353,"volume":1354,"transactions":9,"vwap":1351},"2026-02-23",22.09,-0.76,-3.33,9900,{"date":1356,"open":1104,"high":1070,"low":1357,"close":1357,"change":223,"percent_change":212,"volume":1358,"transactions":9,"vwap":1357},"2026-02-20",22.85,10400,{"date":1360,"open":1361,"high":1362,"low":1212,"close":1104,"change":539,"percent_change":815,"volume":1363,"transactions":9,"vwap":1104},"2026-02-19",22.97,23.25,8000,{"date":1365,"open":1007,"high":1007,"low":1366,"close":1175,"change":988,"percent_change":1367,"volume":1052,"transactions":9,"vwap":1175},"2026-02-18",23.049999,-2.51,{"date":1369,"open":961,"high":961,"low":1370,"close":1019,"change":1371,"percent_change":731,"volume":1348,"transactions":9,"vwap":1019},"2026-02-17",21.64,0.08,{"date":1373,"open":1122,"high":1374,"low":1362,"close":1120,"change":264,"percent_change":293,"volume":1263,"transactions":9,"vwap":1120},"2026-02-13",24.29,{"date":1376,"open":1377,"high":1377,"low":1378,"close":1062,"change":323,"percent_change":1123,"volume":1003,"transactions":9,"vwap":1062},"2026-02-12",24.42,23.49,{"date":1380,"open":1334,"high":1381,"low":1334,"close":1382,"change":233,"percent_change":1071,"volume":958,"transactions":9,"vwap":1382},"2026-02-11",24.2,23.81,{"date":1384,"open":1381,"high":1069,"low":1064,"close":1064,"change":429,"percent_change":1385,"volume":989,"transactions":9,"vwap":1064},"2026-02-10",-0.58,{"date":1387,"open":1388,"high":1000,"low":1389,"close":1083,"change":400,"percent_change":807,"volume":984,"transactions":9,"vwap":1083},"2026-02-09",24.27,24.12,{"date":1391,"open":71,"high":1392,"low":1393,"close":1393,"change":1021,"percent_change":1394,"volume":1395,"transactions":9,"vwap":1393},"2026-02-06",25.059999,24.51,-0.53,27900,{"date":1397,"open":968,"high":943,"low":1398,"close":987,"change":864,"percent_change":351,"volume":1399,"transactions":9,"vwap":987},"2026-02-05",24.43,27800,{"date":1401,"open":1055,"high":1000,"low":1402,"close":1403,"change":147,"percent_change":1404,"volume":946,"transactions":9,"vwap":1403},"2026-02-04",24.1,24.36,1.33,{"date":1406,"open":1019,"high":1407,"low":1151,"close":1407,"change":1408,"percent_change":760,"volume":1409,"transactions":9,"vwap":1407},"2026-02-03",24.040001,0.16,4800,{"date":1411,"open":1412,"high":1007,"low":1413,"close":1414,"change":17,"percent_change":1415,"volume":1416,"transactions":9,"vwap":1414},"2026-02-02",23.68,23.66,23.88,1.88,13000,{"date":1418,"open":1278,"high":1419,"low":1278,"close":1113,"change":1420,"percent_change":1421,"volume":925,"transactions":9,"vwap":1113},"2026-01-30",23.77,1.29,5.82,{"date":1423,"open":1424,"high":1211,"low":1274,"close":1425,"change":127,"percent_change":1099,"volume":1426,"transactions":9,"vwap":1425},"2026-01-29",22.1,22.15,19000,{"date":1428,"open":1248,"high":1293,"low":1274,"close":1274,"change":1429,"percent_change":979,"volume":1184,"transactions":9,"vwap":1274},"2026-01-28",-0.17,{"date":1431,"open":1432,"high":1279,"low":1328,"close":1328,"change":806,"percent_change":849,"volume":1023,"transactions":9,"vwap":1328},"2026-01-27",22.32,{"date":1434,"open":1272,"high":1220,"low":1425,"close":1220,"change":1065,"percent_change":1435,"volume":1436,"transactions":9,"vwap":1220},"2026-01-26",2.05,4500,{"date":1438,"open":1174,"high":1199,"low":1439,"close":1266,"change":1440,"percent_change":1441,"volume":1442,"transactions":9,"vwap":1266},"2026-01-23",21.92,-0.61,-2.7,17800,{"date":1444,"open":1155,"high":1445,"low":1446,"close":1446,"change":1044,"percent_change":1447,"volume":1190,"transactions":9,"vwap":1446},"2026-01-22",23.34,22.61,-1.82,{"date":1449,"open":1321,"high":1450,"low":1174,"close":1235,"change":94,"percent_change":1451,"volume":1275,"transactions":9,"vwap":1235},"2026-01-21",23.08,4.63,{"date":1453,"open":1454,"high":1340,"low":1278,"close":1455,"change":224,"percent_change":254,"volume":1324,"transactions":9,"vwap":1455},"2026-01-20",21.97,22.01,{"date":1457,"open":1458,"high":1175,"low":1459,"close":1220,"change":1460,"percent_change":1461,"volume":1184,"transactions":9,"vwap":1220},"2026-01-16",22.68,22.39,-0.27,-1.19,{"date":1463,"open":1174,"high":1235,"low":1204,"close":1097,"change":1057,"percent_change":132,"volume":1464,"transactions":9,"vwap":1097},"2026-01-15",13100,{"date":1466,"open":1288,"high":1193,"low":1425,"close":1193,"change":970,"percent_change":1467,"volume":1468,"transactions":9,"vwap":1193},"2026-01-14",2.12,8700,{"date":1470,"open":1471,"high":1303,"low":1328,"close":1248,"change":978,"percent_change":1472,"volume":1135,"transactions":9,"vwap":1248},"2026-01-13",22.35,-0.85,{"date":1474,"open":1281,"high":1471,"low":1475,"close":1471,"change":1476,"percent_change":58,"volume":1477,"transactions":9,"vwap":1471},"2026-01-12",21.79,0.11,15300,{"date":1479,"open":1204,"high":1480,"low":1455,"close":1271,"change":117,"percent_change":1299,"volume":1481,"transactions":9,"vwap":1271},"2026-01-09",22.65,30000,{"date":1483,"open":1484,"high":1485,"low":1484,"close":1293,"change":313,"percent_change":1486,"volume":1487,"transactions":9,"vwap":1293},"2026-01-08",21.6,22.66,2.49,17100,{"date":1489,"open":1490,"high":1230,"low":1484,"close":1247,"change":744,"percent_change":1491,"volume":1066,"transactions":9,"vwap":1247},"2026-01-07",22.12,-1.14,{"date":1493,"open":1205,"high":1272,"low":1484,"close":1494,"change":678,"percent_change":1495,"volume":1496,"transactions":9,"vwap":1494},"2026-01-06",21.96,-1.66,8500,{"date":1498,"open":1225,"high":1499,"low":1225,"close":1500,"change":1501,"percent_change":1502,"volume":1503,"transactions":9,"vwap":1500},"2026-01-05",22.57,22.33,0.57,2.62,10100,{"date":1505,"open":1293,"high":1459,"low":1506,"close":1507,"change":408,"percent_change":1508,"volume":1509,"transactions":9,"vwap":1507},"2026-01-02",21.5,21.76,-2.11,15200,{"date":1511,"open":1219,"high":1105,"low":1512,"close":1513,"change":429,"percent_change":1514,"volume":1128,"transactions":9,"vwap":1513},"2025-12-31",21.81,22.23,-0.63,{"date":1516,"open":1279,"high":1195,"low":1500,"close":1517,"change":964,"percent_change":659,"volume":1518,"transactions":9,"vwap":1517},"2025-12-30",22.37,3400,{"date":1520,"open":1106,"high":1106,"low":1521,"close":1220,"change":400,"percent_change":1051,"volume":1522,"transactions":9,"vwap":1220},"2025-12-29",22.13,12600,{"date":1524,"open":1188,"high":1188,"low":1321,"close":1224,"change":1146,"percent_change":1107,"volume":1341,"transactions":9,"vwap":1224},"2025-12-26",{"date":1526,"open":1361,"high":1362,"low":1206,"close":1089,"change":273,"percent_change":1527,"volume":1092,"transactions":9,"vwap":1089},"2025-12-24",-1.97,{"date":1529,"open":1070,"high":1530,"low":1206,"close":1156,"change":1429,"percent_change":497,"volume":1531,"transactions":9,"vwap":1156},"2025-12-23",23.87,18600,{"date":1533,"open":1534,"high":1534,"low":1122,"close":1122,"change":1535,"percent_change":1536,"volume":965,"transactions":9,"vwap":1122},"2025-12-22",24.53,-0.9,-3.69,{"date":1538,"open":1539,"high":1540,"low":1541,"close":1055,"change":910,"percent_change":1542,"volume":1543,"transactions":9,"vwap":1055},"2025-12-19",24.69,25.02,24.31,-1.38,28500,{"date":1545,"open":993,"high":1546,"low":1547,"close":1548,"change":964,"percent_change":400,"volume":1549,"transactions":9,"vwap":1548},"2025-12-18",25.26,24.65,24.71,20000,{"date":1551,"open":908,"high":908,"low":1403,"close":1552,"change":910,"percent_change":409,"volume":1553,"transactions":9,"vwap":1552},"2025-12-17",24.79,30400,{"date":1555,"open":1020,"high":1556,"low":1034,"close":949,"change":705,"percent_change":1557,"volume":1558,"transactions":9,"vwap":949},"2025-12-16",25.3,3.97,25800,{"date":1560,"open":1561,"high":1561,"low":1562,"close":1563,"change":224,"percent_change":1564,"volume":911,"transactions":9,"vwap":1563},"2025-12-15",24.86,24.11,24.17,-1.79,{"date":1566,"open":1403,"high":1567,"low":1389,"close":977,"change":399,"percent_change":224,"volume":1568,"transactions":9,"vwap":977},"2025-12-12",24.89,15800,{"date":1570,"open":1571,"high":1572,"low":1573,"close":1574,"change":1028,"percent_change":202,"volume":1575,"transactions":9,"vwap":1574},"2025-12-11",24.46,25.1,24.44,24.72,14000,{"date":1577,"open":1578,"high":71,"low":1578,"close":1579,"change":1580,"percent_change":1581,"volume":1582,"transactions":9,"vwap":1579},"2025-12-10",23.31,24.84,1.09,4.59,34400,{"date":1584,"open":1168,"high":1064,"low":1585,"close":1586,"change":313,"percent_change":1587,"volume":1588,"transactions":9,"vwap":1586},"2025-12-09",23.07,23.75,2.33,12200,{"date":1590,"open":1591,"high":1592,"low":1591,"close":1593,"change":564,"percent_change":1594,"volume":1595,"transactions":9,"vwap":1593},"2025-12-08",22.96,23.4,23.21,1.18,5800,{"date":1597,"open":1598,"high":1598,"low":1458,"close":1155,"change":1599,"percent_change":1600,"volume":1324,"transactions":9,"vwap":1155},"2025-12-05",23.13,-0.21,-0.91,{"date":1602,"open":1114,"high":1578,"low":1603,"close":1145,"change":489,"percent_change":1604,"volume":1605,"transactions":9,"vwap":1145},"2025-12-04",22.62,0.65,24800,{"date":1607,"open":1608,"high":1113,"low":1608,"close":1104,"change":1609,"percent_change":1610,"volume":1611,"transactions":9,"vwap":1104},"2025-12-03",22.4,0.8,3.6,14800,{"date":1613,"open":1188,"high":1188,"low":1288,"close":1288,"change":1614,"percent_change":1615,"volume":1616,"transactions":9,"vwap":1288},"2025-12-02",-0.5,-2.2,13400,{"date":1618,"open":1220,"high":1121,"low":1220,"close":1174,"change":1043,"percent_change":224,"volume":1619,"transactions":9,"vwap":1174},"2025-12-01",29600,{"date":1621,"open":1357,"high":1622,"low":1459,"close":1623,"change":1624,"percent_change":1625,"volume":1023,"transactions":9,"vwap":1623},"2025-11-28",22.88,22.8,0.21,0.93,{"date":1627,"open":1458,"high":1591,"low":1471,"close":1345,"change":678,"percent_change":1628,"volume":1135,"transactions":9,"vwap":1345},"2025-11-26",-1.61,{"date":1630,"open":1288,"high":1591,"low":1455,"close":1591,"change":1631,"percent_change":1632,"volume":965,"transactions":9,"vwap":1591},"2025-11-25",0.92,4.17,{"date":1634,"open":1339,"high":1183,"low":1635,"close":1636,"change":1637,"percent_change":1638,"volume":1639,"transactions":9,"vwap":1636},"2025-11-24",21.94,22.040001,-0.92,-4.01,22800,{"date":1641,"open":1242,"high":1591,"low":1642,"close":1591,"change":1035,"percent_change":1643,"volume":1644,"transactions":9,"vwap":1591},"2025-11-21",21.51,6.25,15400,{"date":1646,"open":1425,"high":1230,"low":1647,"close":1648,"change":408,"percent_change":1649,"volume":1650,"transactions":9,"vwap":1648},"2025-11-20",21.53,21.61,-2.13,8900,{"date":1652,"open":1278,"high":1272,"low":1635,"close":1261,"change":1653,"percent_change":886,"volume":1654,"transactions":9,"vwap":1261},"2025-11-19",0.13,9200,{"date":1656,"open":1267,"high":1288,"low":1273,"close":1278,"change":564,"percent_change":1657,"volume":1588,"transactions":9,"vwap":1278},"2025-11-18",1.25,{"date":1659,"open":1213,"high":1521,"low":1255,"close":1660,"change":848,"percent_change":1661,"volume":1662,"transactions":9,"vwap":1660},"2025-11-17",21.68,-2.3,7000,{"date":1664,"open":1636,"high":1459,"low":1494,"close":1214,"change":1665,"percent_change":952,"volume":1190,"transactions":9,"vwap":1214},"2025-11-14",0.04,{"date":1667,"open":1668,"high":1668,"low":1287,"close":1425,"change":1282,"percent_change":1283,"volume":984,"transactions":9,"vwap":1425},"2025-11-13",22.76,{"date":1670,"open":1671,"high":1672,"low":1500,"close":1500,"change":1394,"percent_change":1673,"volume":984,"transactions":9,"vwap":1500},"2025-11-12",22.53,22.79,-2.32,{"date":1675,"open":1676,"high":1155,"low":1471,"close":1677,"change":152,"percent_change":1078,"volume":1170,"transactions":9,"vwap":1677},"2025-11-11",22.46,22.86,{"date":1679,"open":1219,"high":1212,"low":1204,"close":1204,"change":507,"percent_change":1653,"volume":1518,"transactions":9,"vwap":1204},"2025-11-10",{"date":1681,"open":1682,"high":1671,"low":1287,"close":1220,"change":1057,"percent_change":132,"volume":1184,"transactions":9,"vwap":1220},"2025-11-07",22.36,{"date":1684,"open":1340,"high":1682,"low":1293,"close":1682,"change":555,"percent_change":1685,"volume":1686,"transactions":9,"vwap":1682},"2025-11-06",-1.76,6700,{"date":1688,"open":1499,"high":1206,"low":1226,"close":1668,"change":1689,"percent_change":1690,"volume":1691,"transactions":9,"vwap":1668},"2025-11-05",0.56,2.52,10000,{"date":1693,"open":1281,"high":1298,"low":1475,"close":1288,"change":1694,"percent_change":1460,"volume":1695,"transactions":9,"vwap":1288},"2025-11-04",-0.06,8100,{"date":1697,"open":1278,"high":1698,"low":1699,"close":1698,"change":704,"percent_change":458,"volume":1177,"transactions":9,"vwap":1698},"2025-11-03",22.26,21.78,{"date":1701,"open":1213,"high":1272,"low":1256,"close":1278,"change":507,"percent_change":449,"volume":1275,"transactions":9,"vwap":1278},"2025-10-31",{"date":1703,"open":1256,"high":1219,"low":1256,"close":1439,"change":1476,"percent_change":1704,"volume":1705,"transactions":9,"vwap":1439},"2025-10-30",0.5,12700,{"date":1707,"open":1672,"high":1183,"low":1273,"close":1512,"change":1708,"percent_change":1709,"volume":1045,"transactions":9,"vwap":1512},"2025-10-29",-0.74,-3.28,{"date":1711,"open":1712,"high":1591,"low":1676,"close":1195,"change":1713,"percent_change":1714,"volume":1691,"transactions":9,"vwap":1195},"2025-10-28",22.91,-0.29,-1.27,{"date":1716,"open":1095,"high":1717,"low":1480,"close":1089,"change":117,"percent_change":1299,"volume":1227,"transactions":9,"vwap":1089},"2025-10-27",23.27,{"date":1719,"open":1698,"high":1598,"low":1698,"close":1357,"change":1099,"percent_change":1720,"volume":1575,"transactions":9,"vwap":1357},"2025-10-24",5.25,{"date":1722,"open":1220,"high":1174,"low":1247,"close":1247,"change":1708,"percent_change":1723,"volume":1724,"transactions":9,"vwap":1247},"2025-10-23",-3.3,6000,{"date":1726,"open":1204,"high":1204,"low":1727,"close":1220,"change":1098,"percent_change":754,"volume":1309,"transactions":9,"vwap":1220},"2025-10-22",21.99,{"date":1729,"open":1105,"high":1730,"low":1731,"close":1214,"change":233,"percent_change":1732,"volume":989,"transactions":9,"vwap":1214},"2025-10-21",22.6,21.63,-1.07,{"date":1734,"open":1226,"high":1571,"low":1226,"close":1298,"change":1735,"percent_change":696,"volume":1468,"transactions":9,"vwap":1298},"2025-10-20",0.55,{"date":1737,"open":1738,"high":1205,"low":1647,"close":1739,"change":731,"percent_change":1740,"volume":954,"transactions":9,"vwap":1739},"2025-10-17",21.54,21.88,1.58,{"date":1742,"open":1260,"high":1302,"low":31,"close":1738,"change":910,"percent_change":1743,"volume":1744,"transactions":9,"vwap":1738},"2025-10-16",-1.55,20400,{"date":1746,"open":1747,"high":1747,"low":1247,"close":1739,"change":1748,"percent_change":1749,"volume":918,"transactions":9,"vwap":1739},"2025-10-15",23.22,-0.78,-3.44,{"date":1751,"open":1475,"high":1485,"low":1752,"close":1485,"change":1604,"percent_change":1753,"volume":1611,"transactions":9,"vwap":1485},"2025-10-14",21.58,2.95,{"date":1755,"open":1455,"high":1455,"low":1506,"close":1455,"change":1756,"percent_change":1757,"volume":1503,"transactions":9,"vwap":1455},"2025-10-13",0.51,2.37,{"date":1759,"open":1317,"high":1317,"low":1506,"close":1506,"change":516,"percent_change":1760,"volume":1761,"transactions":9,"vwap":1506},"2025-10-10",-4.19,20600,{"date":1763,"open":1471,"high":1764,"low":1455,"close":1211,"change":1599,"percent_change":1329,"volume":1765,"transactions":9,"vwap":1211},"2025-10-09",22.74,11300,{"date":1767,"open":1340,"high":1174,"low":1340,"close":1480,"change":389,"percent_change":1768,"volume":1066,"transactions":9,"vwap":1480},"2025-10-08",2.07,{"date":1770,"open":1593,"high":1771,"low":1214,"close":1214,"change":1637,"percent_change":1772,"volume":1773,"transactions":9,"vwap":1214},"2025-10-07",23.37,-3.98,22100,{"date":1775,"open":1676,"high":1598,"low":1261,"close":1776,"change":732,"percent_change":1777,"volume":1778,"transactions":9,"vwap":1776},"2025-10-06",23.11,4.85,22600,{"date":1780,"open":1781,"high":1193,"low":1255,"close":1636,"change":952,"percent_change":695,"volume":1568,"transactions":9,"vwap":1636},"2025-10-03",21.98,{"date":1783,"open":1345,"high":1446,"low":1784,"close":1260,"change":1022,"percent_change":1785,"volume":1786,"transactions":9,"vwap":1260},"2025-10-02",21.41,-2.41,50300,{"date":1788,"open":1321,"high":1194,"low":1288,"close":1608,"change":1789,"percent_change":1790,"volume":1549,"transactions":9,"vwap":1608},"2025-10-01",-0.2,-0.88,{"date":1792,"open":1195,"high":1623,"low":1213,"close":1730,"change":223,"percent_change":437,"volume":1793,"transactions":9,"vwap":1730},"2025-09-30",21500,{"date":1795,"open":1104,"high":1104,"low":1219,"close":1106,"change":1429,"percent_change":1708,"volume":1796,"transactions":9,"vwap":1106},"2025-09-29",21100,{"date":1798,"open":1799,"high":1799,"low":1195,"close":1188,"change":744,"percent_change":78,"volume":1765,"transactions":9,"vwap":1188},"2025-09-26",23.53,{"date":1801,"open":1747,"high":1131,"low":1150,"close":1150,"change":678,"percent_change":1802,"volume":1803,"transactions":9,"vwap":1150},"2025-09-25",-1.57,5100,{"date":1805,"open":1413,"high":1412,"low":1235,"close":1131,"change":1057,"percent_change":152,"volume":1806,"transactions":9,"vwap":1131},"2025-09-24",4100,{"date":1808,"open":1039,"high":1530,"low":1127,"close":1133,"change":1809,"percent_change":1810,"volume":1811,"transactions":9,"vwap":1133},"2025-09-23",-0.39,-1.64,13600,{"date":1813,"open":1799,"high":1814,"low":1041,"close":1814,"change":223,"percent_change":1514,"volume":1815,"transactions":9,"vwap":1814},"2025-09-22",23.84,6300,{"date":1817,"open":1000,"high":1000,"low":1070,"close":1026,"change":1708,"percent_change":1818,"volume":1819,"transactions":9,"vwap":1026},"2025-09-19",-2.99,25600,{"date":1821,"open":1131,"high":1822,"low":1131,"close":1822,"change":1035,"percent_change":1823,"volume":1152,"transactions":9,"vwap":1822},"2025-09-18",24.73,5.77,{"date":1825,"open":1826,"high":968,"low":1112,"close":1112,"change":1028,"percent_change":848,"volume":1827,"transactions":9,"vwap":1112},"2025-09-17",23.65,11000,{"date":1829,"open":1830,"high":1034,"low":1127,"close":1070,"change":659,"percent_change":1831,"volume":1815,"transactions":9,"vwap":1070},"2025-09-16",23.69,-1.51,{"date":1833,"open":1834,"high":1402,"low":1334,"close":1019,"change":1027,"percent_change":1021,"volume":1263,"transactions":9,"vwap":1019},"2025-09-15",23.89,{"date":1836,"open":1837,"high":1837,"low":1838,"close":1834,"change":224,"percent_change":1839,"volume":1691,"transactions":9,"vwap":1834},"2025-09-12",24.26,23.63,-1.81,{"date":1841,"open":1842,"high":1001,"low":1842,"close":1001,"change":1843,"percent_change":1844,"volume":1845,"transactions":9,"vwap":1001},"2025-09-11",22.73,1.78,7.89,15700,{"date":1847,"open":1173,"high":1530,"low":1204,"close":1195,"change":1848,"percent_change":1849,"volume":1850,"transactions":9,"vwap":1195},"2025-09-10",-1.25,-5.25,47100,{"date":1852,"open":1039,"high":1167,"low":1853,"close":1050,"change":1043,"percent_change":1044,"volume":1854,"transactions":9,"vwap":1050},"2025-09-09",23.51,6200,{"date":1856,"open":1156,"high":1064,"low":1156,"close":1857,"change":1858,"percent_change":1859,"volume":1354,"transactions":9,"vwap":1857},"2025-09-08",23.9,0.6,2.58,{"date":1861,"open":1862,"high":1138,"low":1623,"close":1156,"change":399,"percent_change":408,"volume":1863,"transactions":9,"vwap":1156},"2025-09-05",23.16,10800,{"date":1865,"open":1144,"high":1144,"low":1096,"close":1866,"change":132,"percent_change":1867,"volume":1868,"transactions":9,"vwap":1866},"2025-09-04",23.41,1.74,7600,{"date":1870,"open":1830,"high":1042,"low":1104,"close":1096,"change":1871,"percent_change":1638,"volume":1695,"transactions":9,"vwap":1096},"2025-09-03",-0.96,{"date":1873,"open":1562,"high":1063,"low":1586,"close":1874,"change":1875,"percent_change":964,"volume":1468,"transactions":9,"vwap":1874},"2025-09-02",23.97,-0.02,{"date":1877,"open":1040,"high":1374,"low":1040,"close":1026,"change":1878,"percent_change":1609,"volume":1686,"transactions":9,"vwap":1026},"2025-08-29",0.19,{"date":1880,"open":1881,"high":1374,"low":1830,"close":1050,"change":1028,"percent_change":1614,"volume":1868,"transactions":9,"vwap":1050},"2025-08-28",24.09,{"date":1883,"open":1884,"high":1884,"low":1048,"close":1048,"change":428,"percent_change":1599,"volume":1336,"transactions":9,"vwap":1048},"2025-08-27",24.25,{"date":1886,"open":1040,"high":1887,"low":1419,"close":1874,"change":978,"percent_change":1888,"volume":1811,"transactions":9,"vwap":1874},"2025-08-26",24.34,-0.79,{"date":1890,"open":1891,"high":1892,"low":1064,"close":1049,"change":1893,"percent_change":1661,"volume":1894,"transactions":9,"vwap":1049},"2025-08-25",24.32,24.41,-0.57,8300,{"date":1896,"open":1026,"high":937,"low":1897,"close":1822,"change":1898,"percent_change":1899,"volume":1900,"transactions":9,"vwap":1822},"2025-08-22",23.98,1.67,7.24,17600,{"date":1902,"open":1241,"high":1173,"low":1241,"close":1114,"change":848,"percent_change":1903,"volume":1904,"transactions":9,"vwap":1114},"2025-08-21",-2.16,5000,{"date":1906,"open":1907,"high":1908,"low":1907,"close":1006,"change":1043,"percent_change":1044,"volume":1815,"transactions":9,"vwap":1006},"2025-08-20",23.29,23.67,{"date":1910,"open":1592,"high":1412,"low":1578,"close":1908,"change":1058,"percent_change":1911,"volume":1196,"transactions":9,"vwap":1908},"2025-08-19",1.59,{"date":1913,"open":1131,"high":1007,"low":1156,"close":1156,"change":1914,"percent_change":213,"volume":1284,"transactions":9,"vwap":1156},"2025-08-18",-0.45,{"date":1916,"open":1571,"high":1571,"low":1175,"close":1586,"change":234,"percent_change":1917,"volume":1468,"transactions":9,"vwap":1586},"2025-08-15",-2.82,{"date":1919,"open":1063,"high":1393,"low":1814,"close":1573,"change":1460,"percent_change":660,"volume":1695,"transactions":9,"vwap":1573},"2025-08-14",{"date":1921,"open":963,"high":71,"low":1000,"close":1548,"change":1624,"percent_change":610,"volume":1237,"transactions":9,"vwap":1548},"2025-08-13",{"date":1923,"open":1090,"high":1924,"low":1771,"close":1000,"change":1925,"percent_change":1926,"volume":1927,"transactions":9,"vwap":1000},"2025-08-12",24.59,1.2,5.15,28100,{"date":1929,"open":1930,"high":1327,"low":1096,"close":1156,"change":292,"percent_change":1931,"volume":1003,"transactions":9,"vwap":1156},"2025-08-11",23.12,1.3,{"date":1933,"open":1145,"high":1934,"low":1105,"close":1104,"change":1139,"percent_change":865,"volume":1662,"transactions":9,"vwap":1104},"2025-08-08",23.39,{"date":1936,"open":1070,"high":1042,"low":1937,"close":1937,"change":1283,"percent_change":1938,"volume":925,"transactions":9,"vwap":1937},"2025-08-07",22.78,-3.43,{"date":1940,"open":1090,"high":1120,"low":1578,"close":1941,"change":112,"percent_change":127,"volume":1942,"transactions":9,"vwap":1941},"2025-08-06",23.59,18500,{"date":1944,"open":1122,"high":1042,"low":1578,"close":1799,"change":1653,"percent_change":1689,"volume":1348,"transactions":9,"vwap":1799},"2025-08-05",{"date":1946,"open":1131,"high":1874,"low":1096,"close":1592,"change":381,"percent_change":1947,"volume":1177,"transactions":9,"vwap":1592},"2025-08-04",1.43,{"date":1949,"open":1006,"high":1950,"low":1096,"close":1585,"change":1951,"percent_change":1952,"volume":706,"transactions":9,"vwap":1585},"2025-08-01",23.76,-0.62,-2.62,{"date":1954,"open":1382,"high":1402,"low":1907,"close":1830,"change":910,"percent_change":1051,"volume":1955,"transactions":9,"vwap":1830},"2025-07-31",22500,{"date":1957,"open":1126,"high":1398,"low":1382,"close":1032,"change":399,"percent_change":273,"volume":1549,"transactions":9,"vwap":1032},"2025-07-30",{"date":1959,"open":1960,"high":1961,"low":1056,"close":1056,"change":1440,"percent_change":1962,"volume":1963,"transactions":9,"vwap":1056},"2025-07-29",24.96,25.09,-2.46,18100,{"date":1965,"open":1960,"high":1966,"low":1967,"close":1968,"change":678,"percent_change":1969,"volume":1442,"transactions":9,"vwap":1968},"2025-07-28",25.17,24.39,24.75,-1.47,{"date":1971,"open":1966,"high":1972,"low":1973,"close":1974,"change":264,"percent_change":1609,"volume":1975,"transactions":9,"vwap":1974},"2025-07-25",25.27,24.92,25.12,13900,{"date":1977,"open":1978,"high":928,"low":1973,"close":1973,"change":839,"percent_change":1979,"volume":1863,"transactions":9,"vwap":1973},"2025-07-24",25.59,-3.22,{"date":1981,"open":1982,"high":1983,"low":1984,"close":1985,"change":244,"percent_change":970,"volume":1295,"transactions":9,"vwap":1985},"2025-07-23",25.92,26.040001,25.5,25.75,{"date":1987,"open":1988,"high":1989,"low":1990,"close":1991,"change":864,"percent_change":1992,"volume":1993,"transactions":9,"vwap":1991},"2025-07-22",25.53,26.02,25.37,25.63,1.1,23300,{"date":1995,"open":1996,"high":1997,"low":1998,"close":1999,"change":449,"percent_change":1689,"volume":2000,"transactions":9,"vwap":1999},"2025-07-21",25.29,25.81,25.14,25.35,16300,{"date":2002,"open":2003,"high":2003,"low":2004,"close":2005,"change":1394,"percent_change":498,"volume":2006,"transactions":9,"vwap":2005},"2025-07-18",25.88,25.15,25.21,31100,{"date":2008,"open":2009,"high":2010,"low":2011,"close":2012,"change":117,"percent_change":1299,"volume":1744,"transactions":9,"vwap":2012},"2025-07-17",25.8,25.99,25.030001,25.74,{"date":2014,"open":1020,"high":2015,"low":1020,"close":1985,"change":1925,"percent_change":2016,"volume":2017,"transactions":9,"vwap":1985},"2025-07-16",26.030001,4.89,49600,{"date":2019,"open":1973,"high":993,"low":2020,"close":2020,"change":408,"percent_change":2021,"volume":2022,"transactions":9,"vwap":2020},"2025-07-15",24.55,-1.88,54700,{"date":2024,"open":2025,"high":2026,"low":1547,"close":1540,"change":264,"percent_change":2027,"volume":2028,"transactions":9,"vwap":1540},"2025-07-14",24.98,25.28,0.81,54000,{"date":2030,"open":1968,"high":969,"low":1377,"close":2031,"change":1875,"percent_change":964,"volume":2032,"transactions":9,"vwap":2031},"2025-07-11",24.82,72400,{"date":2034,"open":1857,"high":957,"low":1857,"close":1579,"change":1140,"percent_change":2035,"volume":2036,"transactions":9,"vwap":1579},"2025-07-10",3.93,49200,{"date":2038,"open":1388,"high":1388,"low":1941,"close":1857,"change":1014,"percent_change":2039,"volume":2040,"transactions":9,"vwap":1857},"2025-07-09",-1.24,83700,{"date":2042,"open":1362,"high":1967,"low":1362,"close":1381,"change":1139,"percent_change":1631,"volume":2043,"transactions":9,"vwap":1381},"2025-07-08",52700,{"date":2045,"open":1547,"high":1547,"low":1039,"close":1897,"change":1472,"percent_change":2046,"volume":2047,"transactions":9,"vwap":1897},"2025-07-07",-3.42,28400,{"date":2049,"open":2050,"high":2051,"low":2050,"close":2052,"change":1139,"percent_change":2053,"volume":690,"transactions":9,"vwap":2052},"2025-07-03",24.66,25.33,24.83,0.89,{"date":2055,"open":1062,"high":71,"low":1006,"close":977,"change":823,"percent_change":2056,"volume":2057,"transactions":9,"vwap":977},"2025-07-02",4.37,86100,{"date":2059,"open":1315,"high":1076,"low":1698,"close":1062,"change":333,"percent_change":2060,"volume":2061,"transactions":9,"vwap":1062},"2025-07-01",6.12,23700,{"date":2063,"open":1104,"high":1104,"low":1424,"close":1254,"change":1294,"percent_change":2064,"volume":2065,"transactions":9,"vwap":1254},"2025-06-30",-3.1,30200,{"date":2067,"open":1206,"high":1082,"low":1340,"close":2068,"change":1789,"percent_change":2069,"volume":2070,"transactions":9,"vwap":2068},"2025-06-27",22.93,-0.86,101600,{"date":2072,"open":1230,"high":1598,"low":1230,"close":1598,"change":107,"percent_change":2073,"volume":1232,"transactions":9,"vwap":1598},"2025-06-26",4.57,{"date":2075,"open":1219,"high":1106,"low":1490,"close":1490,"change":212,"percent_change":2076,"volume":1854,"transactions":9,"vwap":1490},"2025-06-25",-2.85,{"date":2078,"open":1095,"high":1378,"low":1446,"close":1224,"change":429,"percent_change":1440,"volume":2079,"transactions":9,"vwap":1224},"2025-06-24",23200,{"date":2081,"open":2082,"high":1598,"low":2082,"close":1712,"change":382,"percent_change":2083,"volume":2084,"transactions":9,"vwap":1712},"2025-06-23",21.84,4.33,17300,{"date":2086,"open":1281,"high":1106,"low":1484,"close":1494,"change":2087,"percent_change":389,"volume":2088,"transactions":9,"vwap":1494},"2025-06-20",0.1,46800,{"date":2090,"open":2091,"high":1425,"low":2091,"close":1260,"change":132,"percent_change":2092,"volume":1509,"transactions":9,"vwap":1260},"2025-06-18",21.7,1.86,{"date":2094,"open":1213,"high":1213,"low":2095,"close":2096,"change":1809,"percent_change":2097,"volume":2098,"transactions":9,"vwap":2096},"2025-06-17",21.32,21.46,-1.78,16500,{"date":2100,"open":1648,"high":1281,"low":1648,"close":1267,"change":731,"percent_change":1740,"volume":2101,"transactions":9,"vwap":1267},"2025-06-16",19600,{"date":2103,"open":1424,"high":1682,"low":2104,"close":1642,"change":1871,"percent_change":2105,"volume":1644,"transactions":9,"vwap":1642},"2025-06-13",21.39,-4.27,{"date":2107,"open":1230,"high":1671,"low":1287,"close":2108,"change":515,"percent_change":2109,"volume":2110,"transactions":9,"vwap":2108},"2025-06-12",22.47,-1.45,12500,{"date":2112,"open":1187,"high":1241,"low":1298,"close":1623,"change":1878,"percent_change":474,"volume":2113,"transactions":9,"vwap":1623},"2025-06-11",18700,{"date":2115,"open":1254,"high":2068,"low":1254,"close":1446,"change":132,"percent_change":2116,"volume":1549,"transactions":9,"vwap":1446},"2025-06-10",1.8,{"date":2118,"open":2119,"high":1340,"low":1738,"close":1218,"change":1077,"percent_change":1415,"volume":2061,"transactions":9,"vwap":1218},"2025-06-09",21.72,{"date":2121,"open":2122,"high":1278,"low":2123,"close":1273,"change":2124,"percent_change":1486,"volume":1963,"transactions":9,"vwap":1273},"2025-06-06",21.36,21.35,0.53,{"date":2126,"open":2127,"high":2091,"low":2128,"close":2129,"change":910,"percent_change":1802,"volume":1616,"transactions":9,"vwap":2129},"2025-06-05",21.59,21.22,21.27,{"date":2131,"open":1494,"high":1727,"low":1752,"close":1648,"change":806,"percent_change":2132,"volume":932,"transactions":9,"vwap":1648},"2025-06-04",-1.73,{"date":2134,"open":2135,"high":1425,"low":2135,"close":1727,"change":43,"percent_change":2136,"volume":2137,"transactions":9,"vwap":1727},"2025-06-03",21.18,3.43,14400,{"date":2139,"open":2140,"high":1247,"low":2141,"close":2142,"change":2143,"percent_change":2144,"volume":690,"transactions":9,"vwap":2142},"2025-06-02",21.57,21.16,21.26,-0.43,-1.98,{"date":2146,"open":1512,"high":1432,"low":1784,"close":2147,"change":1289,"percent_change":1071,"volume":2148,"transactions":9,"vwap":2147},"2025-05-30",21.69,158600,{"date":2150,"open":1213,"high":1240,"low":2151,"close":1225,"change":593,"percent_change":1057,"volume":2152,"transactions":9,"vwap":1225},"2025-05-29",21.4,13500,{"date":2154,"open":1340,"high":1303,"low":1484,"close":1344,"change":202,"percent_change":2155,"volume":1588,"transactions":9,"vwap":1344},"2025-05-28",-2.15,{"date":2157,"open":1340,"high":1187,"low":2158,"close":1517,"change":157,"percent_change":1911,"volume":2159,"transactions":9,"vwap":1517},"2025-05-27",21.34,20800,{"date":2161,"open":1218,"high":1517,"low":1731,"close":1281,"change":202,"percent_change":1649,"volume":2162,"transactions":9,"vwap":1281},"2025-05-23",19800,{"date":2164,"open":1219,"high":1668,"low":1682,"close":1219,"change":1282,"percent_change":1888,"volume":2165,"transactions":9,"vwap":1219},"2025-05-22",13300,{"date":2167,"open":2168,"high":1007,"low":1647,"close":1458,"change":2169,"percent_change":1536,"volume":905,"transactions":9,"vwap":1458},"2025-05-21",23.35,-0.87,{"date":2171,"open":1316,"high":2172,"low":1316,"close":1151,"change":1476,"percent_change":970,"volume":2173,"transactions":9,"vwap":1151},"2025-05-20",23.64,16400,{"date":2175,"open":1199,"high":2172,"low":1454,"close":1113,"change":1653,"percent_change":1689,"volume":1073,"transactions":9,"vwap":1113},"2025-05-19",{"date":2177,"open":1934,"high":1070,"low":1623,"close":1578,"change":1282,"percent_change":979,"volume":2178,"transactions":9,"vwap":1578},"2025-05-16",35100,{"date":2180,"open":1241,"high":1407,"low":1103,"close":1378,"change":58,"percent_change":2181,"volume":2182,"transactions":9,"vwap":1378},"2025-05-15",2.13,17500,{"date":2184,"open":2185,"high":1747,"low":1174,"close":1104,"change":1028,"percent_change":2186,"volume":2187,"transactions":9,"vwap":1104},"2025-05-14",23.02,-0.52,37900,{"date":2189,"open":1156,"high":2190,"low":1603,"close":1930,"change":1299,"percent_change":1429,"volume":2191,"transactions":9,"vwap":1930},"2025-05-13",23.32,26600,{"date":2193,"open":1907,"high":1131,"low":1312,"close":1862,"change":43,"percent_change":2194,"volume":2195,"transactions":9,"vwap":1862},"2025-05-12",3.25,27600,{"date":2197,"open":1104,"high":1104,"low":1698,"close":1298,"change":1460,"percent_change":1461,"volume":2113,"transactions":9,"vwap":1298},"2025-05-09",{"date":2199,"open":1513,"high":2068,"low":1739,"close":1174,"change":953,"percent_change":2200,"volume":1705,"transactions":9,"vwap":1174},"2025-05-08",3.28,{"date":2202,"open":1293,"high":1193,"low":1781,"close":1781,"change":1307,"percent_change":2203,"volume":2204,"transactions":9,"vwap":1781},"2025-05-07",-2.96,31800,{"date":2206,"open":1248,"high":1712,"low":1225,"close":1480,"change":25,"percent_change":2207,"volume":2208,"transactions":9,"vwap":1480},"2025-05-06",1.62,24600,{"date":2210,"open":1174,"high":1174,"low":1248,"close":1272,"change":202,"percent_change":1508,"volume":1170,"transactions":9,"vwap":1272},"2025-05-05",{"date":2212,"open":1500,"high":1180,"low":1507,"close":1224,"change":2213,"percent_change":2214,"volume":2215,"transactions":9,"vwap":1224},"2025-05-02",0.69,3.12,23900,{"date":2217,"open":1288,"high":2218,"low":1739,"close":1261,"change":1429,"percent_change":1352,"volume":1426,"transactions":9,"vwap":1261},"2025-05-01",22.69,{"date":2220,"open":1507,"high":1608,"low":2221,"close":1293,"change":127,"percent_change":1099,"volume":2222,"transactions":9,"vwap":1293},"2025-04-30",21.62,30500,{"date":2224,"open":1253,"high":1205,"low":2225,"close":1266,"change":342,"percent_change":137,"volume":1863,"transactions":9,"vwap":1266},"2025-04-29",21.77,{"date":2227,"open":1261,"high":1230,"low":2228,"close":2229,"change":539,"percent_change":2230,"volume":2231,"transactions":9,"vwap":2229},"2025-04-28",21.42,21.83,-1.18,19300,{"date":2233,"open":2151,"high":1471,"low":2142,"close":1351,"change":1689,"percent_change":2234,"volume":2235,"transactions":9,"vwap":1351},"2025-04-25",2.6,26400,{"date":2237,"open":2238,"high":1647,"low":2239,"close":1647,"change":292,"percent_change":458,"volume":706,"transactions":9,"vwap":1647},"2025-04-24",21.14,21.13,{"date":2241,"open":1256,"high":1351,"low":2242,"close":2243,"change":1789,"percent_change":1329,"volume":2244,"transactions":9,"vwap":2243},"2025-04-23",20.72,21.23,29300,{"date":185,"open":2246,"high":2119,"low":181,"close":2247,"change":886,"percent_change":2248,"volume":2249,"transactions":9,"vwap":2247},20.84,21.43,2.83,41300]