[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-GMOV":3,"homepage-market-summary":29,"stock-historical-GMOV":171},{"ticker":4,"date":5,"profile":6,"dividend":12,"quote":16},"GMOV","2026-10-02",{"name":7,"exchange":8,"sector":9,"industry":10,"description":9,"ceo":9,"employees":9,"headquarters":9,"founded":9,"is_fund":11,"issuer":9,"category":9},"GMO US Value ETF","NYSE Arca",null,"ETF",true,{"dividend_yield":13,"annual_dividend":14,"frequency":15,"next_ex_date":9},2.125,0.6712,"Quarterly",{"close":17,"open":18,"high":18,"low":19,"prev_close":20,"change":21,"percent_change":22,"volume":23,"transactions":9,"vwap":9,"high_52w":24,"low_52w":25,"avg_volume_52w":26,"range_52w_percent":27,"record_count":28},31.586,31.61,31.52,31.53,0.056,0.18,6795.587677,33.4736,25.665,16125.132874608,75.8,483,{"status":30,"indices":31,"watchlist":75,"sectors":97,"benchmarks":153},"success",[32,39,46,53,60,67],{"symbol":33,"name":34,"price":35,"change":36,"pct_change":37,"is_up":11,"sparkline":38,"date":5},"SPX","S&P 500",7722.72,56.27,0.73,"0.0,5.0 2.3,8.0 4.6,10.4 6.9,13.4 9.3,9.1 11.6,11.5 13.9,13.8 16.2,16.0 18.5,10.3 20.8,9.5 23.2,2.0 25.5,2.0 27.8,5.9 30.1,6.0 32.4,3.4 34.7,7.3 37.1,8.2 39.4,9.4 41.7,8.5 44.0,4.8",{"symbol":40,"name":41,"price":42,"change":43,"pct_change":44,"is_up":11,"sparkline":45,"date":5},"NDX","NASDAQ 100",30807.93,306.37,1,"0.0,11.5 2.3,11.7 4.6,12.4 6.9,14.8 9.3,12.8 11.6,14.6 13.9,16.0 16.2,15.9 18.5,12.2 20.8,10.7 23.2,4.4 25.5,2.6 27.8,4.5 30.1,4.5 32.4,3.5 34.7,6.0 37.1,5.5 39.4,5.0 41.7,4.3 44.0,2.0",{"symbol":47,"name":48,"price":49,"change":50,"pct_change":51,"is_up":11,"sparkline":52,"date":5},"DJI","DOW JONES",51177,250,0.49,"0.0,2.0 2.3,5.5 4.6,7.8 6.9,9.5 9.3,6.7 11.6,7.5 13.9,9.4 16.2,12.9 18.5,11.1 20.8,11.7 23.2,9.6 25.5,10.7 27.8,12.6 30.1,13.5 32.4,10.8 34.7,12.8 37.1,13.5 39.4,16.0 41.7,15.9 44.0,14.5",{"symbol":54,"name":55,"price":56,"change":57,"pct_change":58,"is_up":11,"sparkline":59,"date":5},"COMP","NASDAQ Composite",27190.86,319.27,1.19,"0.0,10.2 2.3,11.1 4.6,13.0 6.9,14.9 9.3,12.1 11.6,13.7 13.9,16.0 16.2,16.0 18.5,11.1 20.8,10.0 23.2,3.4 25.5,2.0 27.8,5.4 30.1,5.4 32.4,3.9 34.7,6.7 37.1,6.9 39.4,6.2 41.7,6.1 44.0,2.6",{"symbol":61,"name":62,"price":63,"change":64,"pct_change":65,"is_up":11,"sparkline":66,"date":5},"RUT","RUSSELL 2000",2815.2,25,0.9,"0.0,2.0 2.3,3.0 4.6,6.1 6.9,8.4 9.3,7.5 11.6,8.8 13.9,10.4 16.2,11.3 18.5,10.2 20.8,11.2 23.2,10.1 25.5,8.8 27.8,12.9 30.1,13.1 32.4,12.8 34.7,14.4 37.1,15.1 39.4,16.0 41.7,15.1 44.0,13.2",{"symbol":68,"name":69,"price":70,"change":71,"pct_change":72,"is_up":73,"sparkline":74,"date":5},"VIX","CBOE VIX",15.31,-1.08,-6.59,false,"0.0,14.8 2.3,10.2 4.6,7.3 6.9,2.0 9.3,9.7 11.6,4.9 13.9,4.5 16.2,2.5 18.5,11.3 20.8,13.7 23.2,13.5 25.5,16.0 27.8,12.3 30.1,10.4 32.4,13.5 34.7,8.8 37.1,8.9 39.4,7.8 41.7,7.6 44.0,11.8",[76,83,90],{"symbol":77,"name":78,"price":79,"change":80,"pct_change":81,"is_up":11,"sparkline":82,"date":5},"NVDA","NVIDIA Corp",233.95,3.09,1.34,"0.0,16.0 7.3,15.3 14.7,9.6 22.0,12.1 29.3,10.3 36.7,6.6 44.0,2.0",{"symbol":84,"name":85,"price":86,"change":87,"pct_change":88,"is_up":11,"sparkline":89,"date":5},"AAPL","Apple Inc",333.69,3.37,1.02,"0.0,8.2 7.3,2.0 14.7,5.2 22.0,16.0 29.3,11.7 36.7,14.9 44.0,10.9",{"symbol":91,"name":92,"price":93,"change":94,"pct_change":95,"is_up":11,"sparkline":96,"date":5},"TSLA","Tesla Inc",370.59,16.48,4.65,"0.0,2.0 7.3,5.3 14.7,13.4 22.0,16.0 29.3,14.9 36.7,15.3 44.0,6.1",[98,103,108,113,118,123,128,133,138,143,148],{"name":99,"etf":100,"change":101,"price":102,"is_up":11},"Technology","XLK",1.01,199.81,{"name":104,"etf":105,"change":106,"price":107,"is_up":11},"Financials","XLF",0.06,53.49,{"name":109,"etf":110,"change":111,"price":112,"is_up":73},"Healthcare","XLV",-0.01,166.18,{"name":114,"etf":115,"change":116,"price":117,"is_up":11},"Consumer Cycl","XLY",1.13,110.04,{"name":119,"etf":120,"change":121,"price":122,"is_up":11},"Consumer Staples","XLP",0.25,80.53,{"name":124,"etf":125,"change":126,"price":127,"is_up":11},"Energy","XLE",0.4,62.95,{"name":129,"etf":130,"change":131,"price":132,"is_up":11},"Industrials","XLI",0.78,169.95,{"name":134,"etf":135,"change":136,"price":137,"is_up":11},"Materials","XLB",0.66,48.86,{"name":139,"etf":140,"change":141,"price":142,"is_up":11},"Real Estate","XLRE",0.32,40.81,{"name":144,"etf":145,"change":146,"price":147,"is_up":11},"Utilities","XLU",0.38,39.83,{"name":149,"etf":150,"change":151,"price":152,"is_up":11},"Comm Services","XLC",0.35,110.32,[154,159,163,167],{"ticker":155,"name":156,"price":157,"change":158,"is_up":11},"SPY","SPDR S&P 500 ETF",769.64,0.74,{"ticker":160,"name":161,"price":162,"change":88,"is_up":11},"QQQ","Invesco QQQ Trust",749.58,{"ticker":164,"name":165,"price":166,"change":51,"is_up":11},"DIA","SPDR Dow Jones ETF",511.1,{"ticker":168,"name":169,"price":170,"change":65,"is_up":11},"IWM","iShares Russell 2000",281.52,{"ticker":4,"total_count":172,"page":44,"page_size":173,"total_pages":44,"summary":174,"data":180},365,1000,{"period_high":24,"period_low":175,"average_volume":176,"total_volume":177,"period_return":178,"latest_close":17,"start_date":179,"end_date":5},22.81,14270,5208683.218652,37.76,"2025-04-22",[181,184,193,202,213,223,232,241,250,258,269,278,288,297,306,315,324,332,342,350,359,370,380,390,400,409,418,425,435,445,454,463,472,480,488,496,504,513,519,527,534,540,549,557,566,575,584,594,604,613,622,630,639,647,656,665,676,685,694,702,709,717,725,733,740,747,753,761,768,774,783,788,792,801,809,815,820,825,832,836,842,848,853,859,867,874,880,884,887,893,900,904,911,918,924,932,939,946,954,961,968,975,982,990,996,1002,1008,1014,1020,1026,1032,1038,1045,1051,1059,1066,1071,1079,1087,1095,1103,1109,1116,1123,1130,1135,1142,1149,1157,1166,1174,1181,1186,1191,1196,1203,1209,1214,1219,1224,1229,1235,1241,1245,1251,1256,1261,1267,1272,1279,1286,1292,1300,1307,1315,1321,1326,1332,1339,1345,1351,1357,1364,1370,1374,1379,1384,1390,1397,1404,1411,1417,1421,1427,1433,1440,1445,1450,1454,1456,1461,1465,1471,1474,1480,1486,1491,1494,1501,1506,1512,1518,1524,1529,1534,1538,1542,1549,1557,1563,1568,1573,1575,1580,1586,1592,1598,1605,1613,1620,1626,1632,1636,1642,1647,1653,1658,1662,1668,1674,1681,1687,1691,1697,1703,1707,1712,1718,1723,1726,1730,1737,1742,1751,1758,1764,1768,1773,1778,1782,1788,1794,1799,1804,1810,1817,1821,1826,1829,1832,1837,1844,1851,1856,1862,1867,1874,1881,1886,1891,1895,1898,1904,1908,1912,1916,1921,1926,1931,1934,1941,1944,1948,1953,1957,1961,1967,1973,1977,1981,1987,1991,1995,1998,2003,2006,2010,2015,2022,2031,2037,2043,2048,2054,2061,2069,2076,2083,2089,2094,2100,2108,2116,2121,2126,2132,2137,2141,2148,2153,2157,2161,2165,2170,2175,2179,2182,2188,2195,2202,2208,2213,2218,2225,2230,2236,2242,2247,2254,2259,2266,2271,2278,2284,2292,2298,2304,2310,2315,2321,2326,2334,2340,2345,2351,2356,2360,2365,2372,2379,2384,2391,2395,2403,2409,2416,2422,2428,2434,2439,2446,2452,2458,2463,2470],{"date":5,"open":18,"high":18,"low":19,"close":17,"change":21,"percent_change":22,"volume":23,"transactions":182,"vwap":183},50,31.5528,{"date":185,"open":186,"high":186,"low":187,"close":20,"change":188,"percent_change":189,"volume":190,"transactions":191,"vwap":192},"2026-10-01",31.64,31.4,-0.0165,-0.05,8995.7577,130,31.4659,{"date":194,"open":195,"high":195,"low":196,"close":196,"change":197,"percent_change":198,"volume":199,"transactions":200,"vwap":201},"2026-09-30",31.78,31.5465,-0.351,-1.1,2874.2506,43,31.6833,{"date":203,"open":204,"high":205,"low":206,"close":207,"change":208,"percent_change":209,"volume":210,"transactions":211,"vwap":212},"2026-09-29",31.84,31.91,31.76,31.8975,-0.0725,-0.23,16096.8126,52,31.8231,{"date":214,"open":215,"high":216,"low":217,"close":218,"change":219,"percent_change":198,"volume":220,"transactions":221,"vwap":222},"2026-09-28",32,32.05,31.965,31.97,-0.3571,12001.5026,75,32.0015,{"date":224,"open":225,"high":226,"low":225,"close":226,"change":227,"percent_change":228,"volume":229,"transactions":230,"vwap":231},"2026-09-25",32.235,32.3271,0.1721,0.54,3486.7816,48,32.2829,{"date":233,"open":234,"high":234,"low":235,"close":236,"change":237,"percent_change":111,"volume":238,"transactions":239,"vwap":240},"2026-09-24",32.19,32.14,32.155,-0.0029,3070.7032,56,32.1562,{"date":242,"open":243,"high":243,"low":244,"close":244,"change":245,"percent_change":246,"volume":247,"transactions":248,"vwap":249},"2026-09-23",32.312,32.1579,-0.1149,-0.36,4517.272872,54,32.2702,{"date":251,"open":252,"high":252,"low":253,"close":253,"change":254,"percent_change":255,"volume":256,"transactions":211,"vwap":257},"2026-09-22",32.53,32.2728,-0.2472,-0.76,8230.7639,32.3976,{"date":259,"open":260,"high":261,"low":262,"close":263,"change":264,"percent_change":265,"volume":266,"transactions":267,"vwap":268},"2026-09-21",32.4,32.56,32.375,32.52,0.27,0.84,2933.046618,53,32.5117,{"date":270,"open":271,"high":271,"low":272,"close":272,"change":273,"percent_change":274,"volume":275,"transactions":276,"vwap":277},"2026-09-18",32.33,32.25,-0.34,-1.04,14075.8418,95,32.2907,{"date":279,"open":280,"high":280,"low":281,"close":282,"change":283,"percent_change":284,"volume":285,"transactions":286,"vwap":287},"2026-09-17",32.65,32.49,32.59,0.1,0.31,16759.415173,127,32.5797,{"date":289,"open":290,"high":24,"low":291,"close":281,"change":292,"percent_change":293,"volume":294,"transactions":295,"vwap":296},"2026-09-16",33,32.365,-0.47,-1.43,31001.3816,93,32.6636,{"date":298,"open":299,"high":300,"low":299,"close":301,"change":302,"percent_change":303,"volume":304,"transactions":182,"vwap":305},"2026-09-15",32.93,33.03,32.96,-0.0722,-0.22,210426.6583,32.9306,{"date":307,"open":301,"high":308,"low":301,"close":309,"change":310,"percent_change":311,"volume":312,"transactions":313,"vwap":314},"2026-09-14",33.055,33.0322,0.1978,0.6,2752.3263,87,33.0402,{"date":316,"open":317,"high":318,"low":319,"close":319,"change":320,"percent_change":158,"volume":321,"transactions":322,"vwap":323},"2026-09-11",32.85,32.86,32.8344,0.2406,1226.8597,46,32.8311,{"date":325,"open":326,"high":326,"low":327,"close":328,"change":329,"percent_change":209,"volume":330,"transactions":230,"vwap":331},"2026-09-10",32.67,32.5701,32.5938,-0.0756,1274.2919,32.6162,{"date":333,"open":334,"high":335,"low":280,"close":336,"change":337,"percent_change":338,"volume":339,"transactions":340,"vwap":341},"2026-09-09",32.72,32.73,32.6694,0.0138,0.04,39793.661215,57,32.6924,{"date":343,"open":344,"high":344,"low":345,"close":345,"change":346,"percent_change":347,"volume":348,"transactions":182,"vwap":349},"2026-09-08",32.87,32.6556,-0.3844,-1.16,4181.7393,32.7382,{"date":351,"open":352,"high":352,"low":353,"close":353,"change":354,"percent_change":355,"volume":356,"transactions":357,"vwap":358},"2026-09-04",33.17,33.04,-0.24,-0.72,12766.8434,82,33.0931,{"date":360,"open":361,"high":362,"low":363,"close":364,"change":365,"percent_change":366,"volume":367,"transactions":368,"vwap":369},"2026-09-03",33.15,33.34,33.1161,33.28,0.29,0.88,4933.0424,61,33.2851,{"date":371,"open":372,"high":373,"low":374,"close":375,"change":376,"percent_change":377,"volume":378,"transactions":313,"vwap":379},"2026-09-02",32.9839,33.02,32.95,32.99,0.3056,0.94,5092.0224,32.985,{"date":381,"open":382,"high":383,"low":384,"close":384,"change":385,"percent_change":386,"volume":387,"transactions":388,"vwap":389},"2026-09-01",32.77,32.84,32.6844,0.0253,0.08,1846.7174,38,32.7809,{"date":391,"open":392,"high":393,"low":392,"close":394,"change":395,"percent_change":396,"volume":397,"transactions":398,"vwap":399},"2026-08-31",32.6438,32.674,32.6591,-0.102,-0.31,1041.4668,35,32.6656,{"date":401,"open":402,"high":317,"low":403,"close":404,"change":405,"percent_change":284,"volume":406,"transactions":407,"vwap":408},"2026-08-28",32.82,32.68,32.7611,0.1006,7761.3298,63,32.7462,{"date":410,"open":411,"high":411,"low":412,"close":413,"change":414,"percent_change":415,"volume":416,"transactions":388,"vwap":417},"2026-08-27",32.7449,32.6505,32.6605,-0.1595,-0.49,2667.8288,32.679,{"date":419,"open":334,"high":420,"low":334,"close":402,"change":421,"percent_change":422,"volume":423,"transactions":267,"vwap":424},"2026-08-26",32.88,0.0455,0.14,4628.2139,32.8317,{"date":426,"open":427,"high":428,"low":429,"close":428,"change":430,"percent_change":431,"volume":432,"transactions":433,"vwap":434},"2026-08-25",32.5852,32.7745,32.5601,0.0068,0.02,4131.4784,68,32.7045,{"date":436,"open":437,"high":438,"low":437,"close":439,"change":440,"percent_change":441,"volume":442,"transactions":443,"vwap":444},"2026-08-24",32.64,32.8183,32.7677,0.1372,0.42,4876.648663,78,32.7207,{"date":446,"open":447,"high":447,"low":448,"close":449,"change":450,"percent_change":451,"volume":452,"transactions":340,"vwap":453},"2026-08-21",32.695,32.62,32.6305,0.2093,0.65,1733.334602,32.6481,{"date":455,"open":456,"high":457,"low":458,"close":458,"change":459,"percent_change":460,"volume":461,"transactions":295,"vwap":462},"2026-08-20",32.555,32.63,32.4212,-0.2397,-0.73,23950.9807,32.524,{"date":464,"open":465,"high":465,"low":466,"close":466,"change":467,"percent_change":468,"volume":469,"transactions":470,"vwap":471},"2026-08-19",32.78,32.6609,0.2809,0.87,7739.7947,64,32.737,{"date":473,"open":474,"high":475,"low":476,"close":476,"change":283,"percent_change":284,"volume":477,"transactions":478,"vwap":479},"2026-08-18",32.45,32.48,32.38,14434.4527,73,32.4657,{"date":481,"open":482,"high":482,"low":483,"close":483,"change":484,"percent_change":485,"volume":486,"transactions":191,"vwap":487},"2026-08-17",32.515,32.28,-0.372,-1.14,12921.3464,32.3357,{"date":489,"open":280,"high":490,"low":457,"close":491,"change":492,"percent_change":283,"volume":493,"transactions":494,"vwap":495},"2026-08-14",32.7,32.652,0.032,27796.9524,72,32.6573,{"date":497,"open":263,"high":448,"low":498,"close":448,"change":499,"percent_change":500,"volume":501,"transactions":502,"vwap":503},"2026-08-13",32.42,0.44,1.37,7912.9524,81,32.4571,{"date":505,"open":506,"high":506,"low":507,"close":508,"change":209,"percent_change":509,"volume":510,"transactions":511,"vwap":512},"2026-08-12",32.41,32.17,32.18,-0.71,11062.9524,105,32.292,{"date":514,"open":515,"high":515,"low":260,"close":506,"change":22,"percent_change":516,"volume":517,"transactions":340,"vwap":518},"2026-08-11",32.51,0.56,3357.2254,32.4605,{"date":520,"open":521,"high":522,"low":521,"close":521,"change":523,"percent_change":523,"volume":524,"transactions":525,"vwap":526},"2026-08-10",32.23,32.43,0,10827.9524,83,32.4081,{"date":528,"open":529,"high":521,"low":529,"close":521,"change":530,"percent_change":531,"volume":532,"transactions":433,"vwap":533},"2026-08-07",31.95,0.17,0.53,8369.6674,32.1601,{"date":535,"open":536,"high":537,"low":218,"close":537,"change":386,"percent_change":121,"volume":538,"transactions":470,"vwap":539},"2026-08-06",32.04,32.06,5550.8524,32.0305,{"date":541,"open":542,"high":542,"low":529,"close":543,"change":544,"percent_change":545,"volume":546,"transactions":547,"vwap":548},"2026-08-05",32.16,31.98,-0.13,-0.4,7929.1544,58,32.0572,{"date":550,"open":551,"high":508,"low":552,"close":553,"change":554,"percent_change":37,"volume":555,"transactions":276,"vwap":556},"2026-08-04",31.68,31.6799,32.11,0.2341,13520.5824,31.9545,{"date":558,"open":559,"high":560,"low":195,"close":560,"change":561,"percent_change":562,"volume":563,"transactions":564,"vwap":565},"2026-08-03",31.835,31.8759,0.3593,1.14,8308.7774,66,31.7989,{"date":567,"open":568,"high":569,"low":568,"close":569,"change":570,"percent_change":571,"volume":572,"transactions":573,"vwap":574},"2026-07-31",31.3,31.5166,0.0866,0.28,5225.6614,62,31.3776,{"date":576,"open":577,"high":578,"low":579,"close":578,"change":580,"percent_change":581,"volume":582,"transactions":494,"vwap":583},"2026-07-30",31.1,31.43,31.07,-0.08,-0.25,7630.3536,31.2254,{"date":585,"open":586,"high":587,"low":588,"close":589,"change":590,"percent_change":591,"volume":592,"transactions":276,"vwap":593},"2026-07-29",31.71,31.81,31.5,31.51,-0.21,-0.66,17928.234295,31.6703,{"date":595,"open":586,"high":596,"low":597,"close":598,"change":599,"percent_change":600,"volume":601,"transactions":602,"vwap":603},"2026-07-28",31.79,31.6801,31.72,0.39,1.24,18322.0399,124,31.7258,{"date":605,"open":606,"high":607,"low":606,"close":608,"change":609,"percent_change":468,"volume":610,"transactions":611,"vwap":612},"2026-07-27",31.285,31.3947,31.33,0.2705,18412.2716,142,31.3651,{"date":614,"open":615,"high":616,"low":615,"close":617,"change":618,"percent_change":619,"volume":620,"transactions":443,"vwap":621},"2026-07-24",30.53,31.16,31.0595,0.2795,0.91,9935.5776,31.0495,{"date":623,"open":624,"high":624,"low":625,"close":624,"change":626,"percent_change":460,"volume":627,"transactions":628,"vwap":629},"2026-07-23",30.78,30.7,-0.2249,8688.5516,60,30.7359,{"date":631,"open":616,"high":632,"low":633,"close":634,"change":635,"percent_change":636,"volume":637,"transactions":221,"vwap":638},"2026-07-22",31.18,30.95,31.0049,-0.0301,-0.1,18278.5726,31.0683,{"date":640,"open":641,"high":641,"low":642,"close":643,"change":644,"percent_change":599,"volume":645,"transactions":230,"vwap":646},"2026-07-21",31.2,30.94,31.035,0.1206,3917.2716,30.9935,{"date":648,"open":649,"high":649,"low":650,"close":651,"change":652,"percent_change":653,"volume":654,"transactions":340,"vwap":655},"2026-07-20",31.26,30.91,30.9144,-0.1356,-0.44,4169.3293,30.985,{"date":657,"open":658,"high":658,"low":655,"close":659,"change":660,"percent_change":661,"volume":662,"transactions":663,"vwap":664},"2026-07-17",31.29,31.05,-0.0434,-0.14,6883.7046,80,31.0822,{"date":666,"open":667,"high":668,"low":669,"close":670,"change":671,"percent_change":672,"volume":673,"transactions":674,"vwap":675},"2026-07-16",30.995,31.14,30.99,31.0934,0.2734,0.89,15486.3928,51,31.0344,{"date":677,"open":678,"high":679,"low":678,"close":680,"change":422,"percent_change":681,"volume":682,"transactions":683,"vwap":684},"2026-07-15",30.71,30.85,30.82,0.46,6898.1406,91,30.8199,{"date":686,"open":687,"high":688,"low":689,"close":690,"change":354,"percent_change":691,"volume":692,"transactions":683,"vwap":693},"2026-07-14",30.8,30.81,30.6501,30.68,-0.78,16119.1086,30.6854,{"date":695,"open":669,"high":669,"low":696,"close":697,"change":698,"percent_change":451,"volume":699,"transactions":700,"vwap":701},"2026-07-13",30.86,30.92,0.2,40330.783837,79,30.8872,{"date":703,"open":704,"high":624,"low":690,"close":705,"change":706,"percent_change":707,"volume":708,"transactions":9,"vwap":705},"2026-07-10",30.73,30.72,0.26,0.85,90600,{"date":710,"open":711,"high":712,"low":713,"close":714,"change":715,"percent_change":228,"volume":716,"transactions":9,"vwap":714},"2026-07-09",30.25,30.47,30.22,30.46,0.164,25500,{"date":718,"open":719,"high":712,"low":720,"close":721,"change":722,"percent_change":723,"volume":724,"transactions":9,"vwap":721},"2026-07-08",30.41,30.28,30.296,-0.346,-1.13,15600,{"date":726,"open":727,"high":728,"low":729,"close":730,"change":731,"percent_change":44,"volume":732,"transactions":9,"vwap":730},"2026-07-07",30.75,30.77,30.64,30.642,0.302,9700,{"date":734,"open":735,"high":735,"low":736,"close":737,"change":189,"percent_change":738,"volume":739,"transactions":9,"vwap":737},"2026-07-06",30.43,30.14,30.34,-0.16,32100,{"date":741,"open":742,"high":743,"low":744,"close":743,"change":121,"percent_change":745,"volume":746,"transactions":9,"vwap":743},"2026-07-02",30.24,30.39,30.17,0.83,95000,{"date":748,"open":744,"high":749,"low":750,"close":736,"change":751,"percent_change":600,"volume":752,"transactions":9,"vwap":736},"2026-07-01",30.27,29.959,0.37,16900,{"date":754,"open":755,"high":755,"low":756,"close":757,"change":758,"percent_change":759,"volume":760,"transactions":9,"vwap":757},"2026-06-30",30.049999,29.72,29.77,-0.37,-1.23,28700,{"date":762,"open":763,"high":764,"low":765,"close":736,"change":766,"percent_change":636,"volume":767,"transactions":9,"vwap":736},"2026-06-29",30.2,30.23,30.07,-0.03,28000,{"date":769,"open":770,"high":771,"low":770,"close":744,"change":772,"percent_change":44,"volume":773,"transactions":9,"vwap":744},"2026-06-26",30,30.181,0.3,4000,{"date":775,"open":776,"high":777,"low":778,"close":779,"change":780,"percent_change":781,"volume":782,"transactions":9,"vwap":779},"2026-06-25",29.95,30.096001,29.82,29.87,-0.02,-0.07,19700,{"date":784,"open":785,"high":755,"low":779,"close":786,"change":523,"percent_change":523,"volume":787,"transactions":9,"vwap":786},"2026-06-24",29.93,29.89,10500,{"date":789,"open":790,"high":786,"low":790,"close":786,"change":121,"percent_change":265,"volume":791,"transactions":9,"vwap":786},"2026-06-23",29.69,9800,{"date":793,"open":794,"high":795,"low":796,"close":797,"change":798,"percent_change":799,"volume":800,"transactions":9,"vwap":797},"2026-06-22",29.7,29.8,29.605,29.64,0.015,0.05,11700,{"date":802,"open":803,"high":803,"low":804,"close":805,"change":806,"percent_change":807,"volume":808,"transactions":9,"vwap":805},"2026-06-18",29.97,29.62,29.625,-0.125,-0.42,11400,{"date":810,"open":764,"high":742,"low":756,"close":811,"change":812,"percent_change":813,"volume":814,"transactions":9,"vwap":811},"2026-06-17",29.75,-0.59,-1.94,14100,{"date":816,"open":817,"high":719,"low":818,"close":737,"change":106,"percent_change":698,"volume":819,"transactions":9,"vwap":737},"2026-06-16",30.4,30.275,17100,{"date":821,"open":822,"high":822,"low":749,"close":720,"change":823,"percent_change":246,"volume":824,"transactions":9,"vwap":720},"2026-06-15",30.49,-0.11,27400,{"date":826,"open":827,"high":828,"low":827,"close":743,"change":829,"percent_change":830,"volume":831,"transactions":9,"vwap":743},"2026-06-12",30.26,30.42,0.23,0.76,34500,{"date":833,"open":834,"high":763,"low":803,"close":834,"change":22,"percent_change":311,"volume":835,"transactions":9,"vwap":834},"2026-06-11",30.16,6000,{"date":837,"open":713,"high":713,"low":838,"close":838,"change":839,"percent_change":840,"volume":841,"transactions":9,"vwap":838},"2026-06-10",29.98,-0.167,-0.55,3900,{"date":843,"open":713,"high":713,"low":844,"close":845,"change":846,"percent_change":706,"volume":847,"transactions":9,"vwap":845},"2026-06-09",30.059999,30.147,0.077,11800,{"date":849,"open":763,"high":850,"low":765,"close":765,"change":851,"percent_change":545,"volume":852,"transactions":9,"vwap":765},"2026-06-08",30.265,-0.12,18000,{"date":854,"open":743,"high":817,"low":855,"close":856,"change":581,"percent_change":857,"volume":858,"transactions":9,"vwap":856},"2026-06-05",30.11,30.19,-0.82,21500,{"date":860,"open":861,"high":862,"low":863,"close":864,"change":141,"percent_change":865,"volume":866,"transactions":9,"vwap":864},"2026-06-04",30.54,30.565,30.35,30.44,1.06,11900,{"date":868,"open":869,"high":870,"low":871,"close":871,"change":872,"percent_change":812,"volume":873,"transactions":9,"vwap":871},"2026-06-03",30.145,30.195,30.12,-0.18,6600,{"date":875,"open":876,"high":877,"low":876,"close":878,"change":106,"percent_change":698,"volume":879,"transactions":9,"vwap":878},"2026-06-02",30.21,30.37,30.3,13500,{"date":881,"open":742,"high":878,"low":764,"close":742,"change":882,"percent_change":883,"volume":760,"transactions":9,"vwap":742},"2026-06-01",-0.06,-0.2,{"date":885,"open":817,"high":817,"low":720,"close":878,"change":189,"percent_change":738,"volume":886,"transactions":9,"vwap":878},"2026-05-29",4900,{"date":888,"open":889,"high":890,"low":878,"close":863,"change":891,"percent_change":829,"volume":892,"transactions":9,"vwap":863},"2026-05-28",30.329,30.38,0.07,28200,{"date":894,"open":711,"high":895,"low":896,"close":720,"change":897,"percent_change":898,"volume":899,"transactions":9,"vwap":720},"2026-05-27",30.45,30.225,0.01,0.03,41000,{"date":901,"open":902,"high":902,"low":876,"close":749,"change":903,"percent_change":544,"volume":752,"transactions":9,"vwap":749},"2026-05-26",30.32,-0.04,{"date":905,"open":827,"high":906,"low":827,"close":907,"change":908,"percent_change":909,"volume":910,"transactions":9,"vwap":907},"2026-05-22",30.335,30.31,0.383,1.28,2200,{"date":912,"open":913,"high":785,"low":913,"close":914,"change":915,"percent_change":916,"volume":917,"transactions":9,"vwap":914},"2026-05-21",29.5,29.927,0.129,0.43,8100,{"date":919,"open":794,"high":920,"low":794,"close":921,"change":922,"percent_change":136,"volume":923,"transactions":9,"vwap":921},"2026-05-20",29.81,29.798,0.195,23500,{"date":925,"open":926,"high":927,"low":926,"close":928,"change":929,"percent_change":930,"volume":931,"transactions":9,"vwap":928},"2026-05-19",29.43,29.71,29.603,-0.097,-0.33,7800,{"date":933,"open":934,"high":794,"low":935,"close":794,"change":936,"percent_change":937,"volume":938,"transactions":9,"vwap":794},"2026-05-18",29.615,29.61,0.186,0.63,8600,{"date":940,"open":941,"high":941,"low":942,"close":942,"change":943,"percent_change":944,"volume":945,"transactions":9,"vwap":942},"2026-05-15",29.68,29.514,-0.157,-0.53,17700,{"date":947,"open":811,"high":948,"low":949,"close":950,"change":951,"percent_change":952,"volume":953,"transactions":9,"vwap":950},"2026-05-14",29.795,29.67,29.671,0.038,0.13,7900,{"date":955,"open":956,"high":949,"low":956,"close":957,"change":958,"percent_change":959,"volume":960,"transactions":9,"vwap":957},"2026-05-13",29.48,29.633,0.033,0.11,22400,{"date":962,"open":963,"high":964,"low":965,"close":964,"change":966,"percent_change":338,"volume":967,"transactions":9,"vwap":964},"2026-05-12",29.455,29.6,29.38,0.012,2700,{"date":969,"open":970,"high":970,"low":971,"close":972,"change":973,"percent_change":303,"volume":974,"transactions":9,"vwap":972},"2026-05-11",29.92,29.56,29.588,-0.066,1800,{"date":976,"open":977,"high":978,"low":804,"close":979,"change":980,"percent_change":151,"volume":981,"transactions":9,"vwap":979},"2026-05-08",29.66,29.685,29.654,0.104,1400,{"date":983,"open":984,"high":984,"low":985,"close":986,"change":987,"percent_change":988,"volume":989,"transactions":9,"vwap":986},"2026-05-07",29.58,29.54,29.55,-0.181,-0.61,2000,{"date":991,"open":811,"high":992,"low":941,"close":993,"change":994,"percent_change":136,"volume":995,"transactions":9,"vwap":993},"2026-05-06",29.78,29.731,0.194,4700,{"date":997,"open":998,"high":971,"low":998,"close":999,"change":1000,"percent_change":531,"volume":1001,"transactions":9,"vwap":999},"2026-05-05",29.39,29.537,0.157,18900,{"date":1003,"open":971,"high":984,"low":1004,"close":965,"change":1005,"percent_change":1006,"volume":1007,"transactions":9,"vwap":965},"2026-05-04",29.37,-0.307,-1.03,8200,{"date":1009,"open":757,"high":1010,"low":1011,"close":1011,"change":1012,"percent_change":1013,"volume":732,"transactions":9,"vwap":1011},"2026-05-01",29.83,29.687,-0.152,-0.51,{"date":1015,"open":941,"high":1016,"low":941,"close":1016,"change":1017,"percent_change":1018,"volume":1019,"transactions":9,"vwap":1016},"2026-04-30",29.839,0.389,1.32,5700,{"date":1021,"open":1004,"high":1022,"low":1023,"close":1022,"change":891,"percent_change":1024,"volume":1025,"transactions":9,"vwap":1022},"2026-04-29",29.45,29.34,0.24,15400,{"date":1027,"open":1028,"high":1029,"low":965,"close":965,"change":1030,"percent_change":283,"volume":1031,"transactions":9,"vwap":965},"2026-04-28",29.42,29.475,0.029,5600,{"date":1033,"open":1004,"high":1004,"low":1034,"close":1035,"change":1036,"percent_change":365,"volume":1037,"transactions":9,"vwap":1035},"2026-04-27",29.335,29.351,0.085,20500,{"date":1039,"open":1040,"high":1040,"low":1041,"close":1042,"change":1043,"percent_change":415,"volume":1044,"transactions":9,"vwap":1042},"2026-04-24",29.44,29.249,29.266,-0.144,16100,{"date":1046,"open":1022,"high":913,"low":1047,"close":1048,"change":1049,"percent_change":571,"volume":1050,"transactions":9,"vwap":1048},"2026-04-23",29.33,29.41,0.082,3300,{"date":1052,"open":1053,"high":1054,"low":1055,"close":1056,"change":1057,"percent_change":544,"volume":1058,"transactions":9,"vwap":1056},"2026-04-22",29.46,29.47,29.3,29.328,-0.037,53000,{"date":1060,"open":1061,"high":1062,"low":1061,"close":1063,"change":1064,"percent_change":897,"volume":1065,"transactions":9,"vwap":1063},"2026-04-21",29.35,29.59,29.365,0.004,12700,{"date":1067,"open":998,"high":1068,"low":1061,"close":1069,"change":1070,"percent_change":897,"volume":873,"transactions":9,"vwap":1069},"2026-04-20",29.445,29.361,0.003,{"date":1072,"open":1047,"high":1073,"low":1074,"close":1075,"change":1076,"percent_change":1077,"volume":1078,"transactions":9,"vwap":1075},"2026-04-17",29.4,29.326,29.358,0.339,1.17,16000,{"date":1080,"open":1081,"high":1082,"low":1083,"close":1082,"change":1084,"percent_change":1085,"volume":1086,"transactions":9,"vwap":1082},"2026-04-16",28.94,29.018999,28.91,0.199,0.69,6200,{"date":1088,"open":1089,"high":1090,"low":1089,"close":1091,"change":1092,"percent_change":1093,"volume":1094,"transactions":9,"vwap":1091},"2026-04-15",28.72,28.9,28.82,0.027,0.09,10000,{"date":1096,"open":1097,"high":1091,"low":1098,"close":1099,"change":1100,"percent_change":1101,"volume":1102,"transactions":9,"vwap":1099},"2026-04-14",28.79,28.77,28.793,0.063,0.22,5500,{"date":1104,"open":1105,"high":1106,"low":1107,"close":1106,"change":121,"percent_change":366,"volume":1108,"transactions":9,"vwap":1106},"2026-04-13",28.48,28.73,28.38,7200,{"date":1110,"open":1111,"high":1112,"low":1113,"close":1105,"change":1114,"percent_change":1115,"volume":814,"transactions":9,"vwap":1105},"2026-04-10",28.64,28.66,28.455,-0.278,-0.97,{"date":1117,"open":1118,"high":1097,"low":1119,"close":1120,"change":1121,"percent_change":751,"volume":1122,"transactions":9,"vwap":1120},"2026-04-09",28.67,28.6,28.758,0.107,14600,{"date":1124,"open":1125,"high":1126,"low":1127,"close":1126,"change":1128,"percent_change":1129,"volume":732,"transactions":9,"vwap":1126},"2026-04-08",28.54,28.651,28.5,0.461,1.64,{"date":1131,"open":1132,"high":1133,"low":1132,"close":1134,"change":781,"percent_change":581,"volume":841,"transactions":9,"vwap":1134},"2026-04-07",28.145,28.24,28.19,{"date":1136,"open":1137,"high":1138,"low":1137,"close":1138,"change":1139,"percent_change":1140,"volume":1141,"transactions":9,"vwap":1138},"2026-04-06",28.13,28.26,0.155,0.55,13300,{"date":1143,"open":1144,"high":1144,"low":1145,"close":1146,"change":1147,"percent_change":1093,"volume":1148,"transactions":9,"vwap":1146},"2026-04-02",28.14,28.02,28.105,0.025,18100,{"date":1150,"open":1151,"high":1152,"low":1153,"close":1154,"change":1155,"percent_change":882,"volume":1156,"transactions":9,"vwap":1154},"2026-04-01",28.135,28.15,28.059999,28.08,-0.017,21600,{"date":1158,"open":1159,"high":1160,"low":1161,"close":1162,"change":1163,"percent_change":1164,"volume":1165,"transactions":9,"vwap":1162},"2026-03-31",27.87,28.17,27.842,28.097,0.257,0.92,3500,{"date":1167,"open":1168,"high":1169,"low":1170,"close":1171,"change":1172,"percent_change":1173,"volume":1108,"transactions":9,"vwap":1171},"2026-03-30",27.991,28.049999,27.81,27.84,0.059,0.21,{"date":1175,"open":1153,"high":1153,"low":1176,"close":1177,"change":1178,"percent_change":1179,"volume":1180,"transactions":9,"vwap":1177},"2026-03-27",27.73,27.781,-0.359,-1.28,63300,{"date":1182,"open":1183,"high":1183,"low":1184,"close":1144,"change":781,"percent_change":581,"volume":1185,"transactions":9,"vwap":1144},"2026-03-26",28.33,28.11,7300,{"date":1187,"open":1188,"high":1188,"low":1189,"close":1189,"change":386,"percent_change":571,"volume":1190,"transactions":9,"vwap":1189},"2026-03-25",28.34,28.21,3800,{"date":1192,"open":1193,"high":1194,"low":1193,"close":1137,"change":952,"percent_change":681,"volume":1195,"transactions":9,"vwap":1137},"2026-03-24",27.925,28.27,25800,{"date":1197,"open":1198,"high":1199,"low":1200,"close":1201,"change":121,"percent_change":65,"volume":1202,"transactions":9,"vwap":1201},"2026-03-23",27.99,28.18,27.98,28,14000,{"date":1204,"open":1159,"high":1205,"low":1206,"close":1207,"change":661,"percent_change":1208,"volume":819,"transactions":9,"vwap":1207},"2026-03-20",27.88,27.68,27.75,-0.5,{"date":1210,"open":1211,"high":1212,"low":1211,"close":1212,"change":898,"percent_change":959,"volume":1213,"transactions":9,"vwap":1212},"2026-03-19",27.7,27.89,25300,{"date":1215,"open":1169,"high":1169,"low":1216,"close":1216,"change":273,"percent_change":1217,"volume":1218,"transactions":9,"vwap":1216},"2026-03-18",27.86,-1.21,15500,{"date":1220,"open":1221,"high":1221,"low":1222,"close":1222,"change":1223,"percent_change":441,"volume":732,"transactions":9,"vwap":1222},"2026-03-17",28.4,28.2,0.117,{"date":1225,"open":1226,"high":1160,"low":1226,"close":1227,"change":530,"percent_change":1228,"volume":960,"transactions":9,"vwap":1227},"2026-03-16",28.07,28.083,0.61,{"date":1230,"open":1226,"high":1231,"low":1232,"close":1232,"change":1233,"percent_change":1234,"volume":800,"transactions":9,"vwap":1232},"2026-03-13",28.115,27.913,-0.047,-0.17,{"date":1236,"open":1169,"high":1184,"low":1237,"close":1237,"change":1238,"percent_change":1239,"volume":1240,"transactions":9,"vwap":1237},"2026-03-12",27.96,-0.268,-0.95,13700,{"date":1242,"open":1151,"high":1133,"low":1151,"close":1243,"change":903,"percent_change":661,"volume":1244,"transactions":9,"vwap":1243},"2026-03-11",28.228,4600,{"date":1246,"open":1127,"high":1127,"low":1247,"close":1247,"change":1248,"percent_change":1249,"volume":1250,"transactions":9,"vwap":1247},"2026-03-10",28.268,-0.135,-0.48,1100,{"date":1252,"open":1253,"high":1254,"low":1212,"close":1254,"change":929,"percent_change":273,"volume":1255,"transactions":9,"vwap":1254},"2026-03-09",28.1,28.403,52500,{"date":1257,"open":1258,"high":1127,"low":1189,"close":1127,"change":209,"percent_change":1259,"volume":1260,"transactions":9,"vwap":1127},"2026-03-06",28.295,-0.8,13200,{"date":1262,"open":1263,"high":1263,"low":1264,"close":1106,"change":1265,"percent_change":1266,"volume":791,"transactions":9,"vwap":1106},"2026-03-05",29,28.65,-0.29,-1,{"date":1268,"open":1269,"high":1270,"low":1269,"close":1271,"change":799,"percent_change":530,"volume":808,"transactions":9,"vwap":1271},"2026-03-04",28.845,29.049999,29.02,{"date":1273,"open":1274,"high":1270,"low":1275,"close":1276,"change":1277,"percent_change":857,"volume":1278,"transactions":9,"vwap":1276},"2026-03-03",28.84,28.53,28.97,-0.239,12500,{"date":1280,"open":1281,"high":1281,"low":1282,"close":1283,"change":1284,"percent_change":590,"volume":1285,"transactions":9,"vwap":1283},"2026-03-02",29.32,29.13,29.209,-0.061,6400,{"date":1287,"open":1288,"high":1289,"low":1290,"close":1289,"change":958,"percent_change":959,"volume":1291,"transactions":9,"vwap":1289},"2026-02-27",29.25,29.27,29.1,41600,{"date":1293,"open":1294,"high":1288,"low":1295,"close":1296,"change":1297,"percent_change":1298,"volume":1299,"transactions":9,"vwap":1296},"2026-02-26",29.22,29.145,29.237,0.047,0.16,2100,{"date":1301,"open":1302,"high":1303,"low":1304,"close":1303,"change":1305,"percent_change":338,"volume":1306,"transactions":9,"vwap":1303},"2026-02-25",29.07,29.19,29.040001,0.013,12300,{"date":1308,"open":1309,"high":1310,"low":1309,"close":1311,"change":1312,"percent_change":1313,"volume":1314,"transactions":9,"vwap":1311},"2026-02-24",29.11,29.18,29.177,0.097,0.33,3200,{"date":1316,"open":1004,"high":1004,"low":1271,"close":1317,"change":1318,"percent_change":1319,"volume":1320,"transactions":9,"vwap":1317},"2026-02-23",29.08,-0.27,-0.92,3700,{"date":1322,"open":1323,"high":1061,"low":1309,"close":1061,"change":422,"percent_change":1324,"volume":1325,"transactions":9,"vwap":1061},"2026-02-20",29.26,0.48,15700,{"date":1327,"open":1047,"high":1047,"low":1328,"close":1329,"change":1330,"percent_change":292,"volume":1331,"transactions":9,"vwap":1329},"2026-02-19",29.15,29.21,-0.138,8400,{"date":1333,"open":1061,"high":1061,"low":1334,"close":1335,"change":1336,"percent_change":1337,"volume":1338,"transactions":9,"vwap":1335},"2026-02-18",29.265,29.348,0.151,0.52,4100,{"date":1340,"open":1288,"high":1047,"low":1341,"close":1342,"change":1343,"percent_change":590,"volume":1344,"transactions":9,"vwap":1342},"2026-02-17",29.059999,29.197,-0.062,16500,{"date":1346,"open":1290,"high":1023,"low":1290,"close":1347,"change":1348,"percent_change":1349,"volume":1350,"transactions":9,"vwap":1347},"2026-02-13",29.259,0.149,0.51,28300,{"date":1352,"open":1353,"high":964,"low":1290,"close":1309,"change":1354,"percent_change":1355,"volume":1356,"transactions":9,"vwap":1309},"2026-02-12",29.51,-0.408,-1.38,45400,{"date":1358,"open":1359,"high":1360,"low":1022,"close":1361,"change":1362,"percent_change":264,"volume":1363,"transactions":9,"vwap":1361},"2026-02-11",29.545,29.57,29.518,0.079,15000,{"date":1365,"open":1040,"high":1366,"low":926,"close":1367,"change":1368,"percent_change":781,"volume":1369,"transactions":9,"vwap":1367},"2026-02-10",29.52,29.439,-0.021,15100,{"date":1371,"open":1062,"high":1062,"low":1061,"close":1053,"change":1372,"percent_change":1265,"volume":1373,"transactions":9,"vwap":1053},"2026-02-09",-0.086,48700,{"date":1375,"open":998,"high":1376,"low":1061,"close":1376,"change":1377,"percent_change":1378,"volume":1285,"transactions":9,"vwap":1376},"2026-02-06",29.546,0.426,1.46,{"date":1380,"open":1381,"high":1310,"low":1304,"close":1382,"change":544,"percent_change":653,"volume":1383,"transactions":9,"vwap":1382},"2026-02-05",29.14,29.12,38800,{"date":1385,"open":1386,"high":1387,"low":1386,"close":1288,"change":1388,"percent_change":1389,"volume":1094,"transactions":9,"vwap":1288},"2026-02-04",28.99,29.343,0.378,1.31,{"date":1391,"open":1392,"high":1393,"low":1392,"close":1394,"change":1395,"percent_change":441,"volume":1396,"transactions":9,"vwap":1394},"2026-02-03",28.63,28.98,28.872,0.122,7500,{"date":1398,"open":1399,"high":1400,"low":1399,"close":1401,"change":1402,"percent_change":1085,"volume":1403,"transactions":9,"vwap":1401},"2026-02-02",28.57,28.76,28.75,0.197,13900,{"date":1405,"open":1406,"high":1399,"low":1406,"close":1407,"change":1408,"percent_change":1409,"volume":1410,"transactions":9,"vwap":1407},"2026-01-30",28.36,28.553,0.133,0.47,9300,{"date":1412,"open":1413,"high":1414,"low":1413,"close":1414,"change":284,"percent_change":1415,"volume":1416,"transactions":9,"vwap":1414},"2026-01-29",28.32,28.42,1.1,47100,{"date":1418,"open":1419,"high":1419,"low":1226,"close":1184,"change":780,"percent_change":781,"volume":1420,"transactions":9,"vwap":1184},"2026-01-28",28.28,19200,{"date":1422,"open":1423,"high":1424,"low":1226,"close":1137,"change":1425,"percent_change":1426,"volume":923,"transactions":9,"vwap":1137},"2026-01-27",28.114,28.181,-0.09,-0.32,{"date":1428,"open":1134,"high":1429,"low":1430,"close":1431,"change":283,"percent_change":1432,"volume":1213,"transactions":9,"vwap":1431},"2026-01-26",28.23,28.129,28.22,0.36,{"date":1434,"open":1435,"high":1436,"low":1437,"close":1438,"change":544,"percent_change":1439,"volume":852,"transactions":9,"vwap":1438},"2026-01-23",28.09,28.124,28.030001,28.12,-0.46,{"date":1441,"open":1144,"high":1413,"low":1144,"close":1442,"change":1298,"percent_change":1443,"volume":1444,"transactions":9,"vwap":1442},"2026-01-22",28.25,0.57,36700,{"date":1446,"open":1447,"high":1137,"low":1447,"close":1435,"change":599,"percent_change":1448,"volume":1449,"transactions":9,"vwap":1435},"2026-01-21",27.85,1.41,32900,{"date":1451,"open":1452,"high":1159,"low":1206,"close":1211,"change":1426,"percent_change":485,"volume":1453,"transactions":9,"vwap":1211},"2026-01-20",27.77,17900,{"date":1455,"open":1253,"high":1438,"low":1201,"close":1145,"change":839,"percent_change":812,"volume":1331,"transactions":9,"vwap":1145},"2026-01-16",{"date":1457,"open":1137,"high":1442,"low":1435,"close":1458,"change":1459,"percent_change":1024,"volume":1460,"transactions":9,"vwap":1458},"2026-01-15",28.187,0.067,7400,{"date":1462,"open":1212,"high":1438,"low":1212,"close":1438,"change":422,"percent_change":1463,"volume":1464,"transactions":9,"vwap":1438},"2026-01-14",0.5,14400,{"date":1466,"open":1467,"high":1467,"low":1468,"close":1200,"change":851,"percent_change":1469,"volume":1470,"transactions":9,"vwap":1200},"2026-01-13",28.132,27.95,-0.43,28800,{"date":1472,"open":1201,"high":1184,"low":1201,"close":1253,"change":544,"percent_change":1439,"volume":1473,"transactions":9,"vwap":1253},"2026-01-12",22200,{"date":1475,"open":1476,"high":1477,"low":1134,"close":1429,"change":958,"percent_change":1478,"volume":1479,"transactions":9,"vwap":1429},"2026-01-09",28.3,28.31,0.12,11000,{"date":1481,"open":1468,"high":1442,"low":1468,"close":1482,"change":1483,"percent_change":1484,"volume":1485,"transactions":9,"vwap":1482},"2026-01-08",28.197,0.359,1.29,23900,{"date":1487,"open":1253,"high":1253,"low":1488,"close":1488,"change":1489,"percent_change":1266,"volume":1490,"transactions":9,"vwap":1488},"2026-01-07",27.838,-0.282,4500,{"date":1492,"open":1145,"high":1137,"low":1145,"close":1438,"change":1408,"percent_change":1324,"volume":1493,"transactions":9,"vwap":1438},"2026-01-06",15200,{"date":1495,"open":1496,"high":1226,"low":1496,"close":1497,"change":1498,"percent_change":1499,"volume":1500,"transactions":9,"vwap":1497},"2026-01-05",27.82,27.987,0.307,1.11,29800,{"date":1502,"open":1503,"high":1176,"low":1503,"close":1206,"change":1504,"percent_change":1085,"volume":1505,"transactions":9,"vwap":1206},"2026-01-02",27.5,0.19,15800,{"date":1507,"open":1508,"high":1508,"low":1509,"close":1509,"change":943,"percent_change":1510,"volume":1511,"transactions":9,"vwap":1509},"2025-12-31",27.63,27.49,-0.57,6800,{"date":1513,"open":1514,"high":1514,"low":1508,"close":1515,"change":872,"percent_change":1516,"volume":1517,"transactions":9,"vwap":1515},"2025-12-30",27.71,27.647,-0.65,18500,{"date":1519,"open":1520,"high":1216,"low":1521,"close":1522,"change":636,"percent_change":246,"volume":1523,"transactions":9,"vwap":1522},"2025-12-29",27.856,27.78,27.827,14200,{"date":1525,"open":1193,"high":1526,"low":1488,"close":1527,"change":1528,"percent_change":898,"volume":724,"transactions":9,"vwap":1527},"2025-12-26",27.93,27.927,0.007,{"date":1530,"open":1531,"high":1526,"low":1531,"close":1532,"change":1533,"percent_change":1349,"volume":1511,"transactions":9,"vwap":1532},"2025-12-24",27.845,27.92,0.141,{"date":1535,"open":1536,"high":1496,"low":1536,"close":1537,"change":1368,"percent_change":580,"volume":938,"transactions":9,"vwap":1537},"2025-12-23",27.74,27.779,{"date":1539,"open":1521,"high":1170,"low":1176,"close":1540,"change":1541,"percent_change":228,"volume":1195,"transactions":9,"vwap":1540},"2025-12-22",27.8,0.15,{"date":1543,"open":1544,"high":1211,"low":1545,"close":1546,"change":1547,"percent_change":264,"volume":1548,"transactions":9,"vwap":1546},"2025-12-19",27.6,27.58,27.65,0.074,22500,{"date":1550,"open":1551,"high":1552,"low":1553,"close":1554,"change":1555,"percent_change":189,"volume":1556,"transactions":9,"vwap":1554},"2025-12-18",27.718,27.76,27.55,27.576,-0.014,32000,{"date":1558,"open":1559,"high":1560,"low":1561,"close":1559,"change":111,"percent_change":903,"volume":1562,"transactions":9,"vwap":1559},"2025-12-17",27.59,27.698,27.57,52100,{"date":1564,"open":1540,"high":1540,"low":1565,"close":1544,"change":1566,"percent_change":1319,"volume":1567,"transactions":9,"vwap":1544},"2025-12-16",27.51,-0.257,49300,{"date":1569,"open":1159,"high":1205,"low":1570,"close":1571,"change":1121,"percent_change":599,"volume":1572,"transactions":9,"vwap":1571},"2025-12-15",27.749,27.857,25700,{"date":1574,"open":1212,"high":1212,"low":1206,"close":1207,"change":903,"percent_change":661,"volume":1065,"transactions":9,"vwap":1207},"2025-12-12",{"date":1576,"open":1514,"high":1496,"low":1577,"close":1578,"change":1024,"percent_change":468,"volume":1579,"transactions":9,"vwap":1578},"2025-12-11",27.705,27.79,43200,{"date":1581,"open":1582,"high":1545,"low":1582,"close":1553,"change":1583,"percent_change":1584,"volume":1585,"transactions":9,"vwap":1553},"2025-12-10",27.12,0.453,1.67,31300,{"date":1587,"open":1588,"high":1588,"low":1589,"close":1590,"change":1591,"percent_change":738,"volume":1202,"transactions":9,"vwap":1590},"2025-12-09",27.24,27.096001,27.097,-0.043,{"date":1593,"open":1594,"high":1595,"low":1582,"close":1596,"change":943,"percent_change":1597,"volume":787,"transactions":9,"vwap":1596},"2025-12-08",27.22,27.23,27.14,-0.58,{"date":1599,"open":1600,"high":1601,"low":1602,"close":1602,"change":1603,"percent_change":1298,"volume":1604,"transactions":9,"vwap":1602},"2025-12-05",27.32,27.44,27.297,0.043,33000,{"date":1606,"open":1607,"high":1608,"low":1609,"close":1610,"change":1611,"percent_change":580,"volume":1612,"transactions":9,"vwap":1610},"2025-12-04",27.27,27.34,27.21,27.254,-0.022,25900,{"date":1614,"open":1594,"high":1615,"low":1616,"close":1617,"change":1618,"percent_change":1499,"volume":1619,"transactions":9,"vwap":1617},"2025-12-03",27.31,27.13,27.276,0.299,25000,{"date":1621,"open":1622,"high":1623,"low":1624,"close":1623,"change":1625,"percent_change":882,"volume":910,"transactions":9,"vwap":1623},"2025-12-02",26.9,26.977,26.88,-0.015,{"date":1627,"open":1628,"high":1628,"low":1629,"close":1629,"change":1630,"percent_change":840,"volume":1631,"transactions":9,"vwap":1629},"2025-12-01",27.16,26.992,-0.148,4800,{"date":1633,"open":1634,"high":1635,"low":1634,"close":1596,"change":952,"percent_change":1324,"volume":1019,"transactions":9,"vwap":1596},"2025-11-28",27.040001,27.17,{"date":1637,"open":1638,"high":1639,"low":1638,"close":1640,"change":952,"percent_change":1324,"volume":1641,"transactions":9,"vwap":1640},"2025-11-26",26.91,27.059999,27.01,7000,{"date":1643,"open":1644,"high":1645,"low":1644,"close":1624,"change":441,"percent_change":1646,"volume":1464,"transactions":9,"vwap":1624},"2025-11-25",26.72,26.89,1.59,{"date":1648,"open":1649,"high":1650,"low":1651,"close":1652,"change":799,"percent_change":1504,"volume":1218,"transactions":9,"vwap":1652},"2025-11-24",26.43,26.56,26.36,26.46,{"date":1654,"open":1655,"high":1650,"low":1655,"close":1656,"change":51,"percent_change":1657,"volume":1240,"transactions":9,"vwap":1656},"2025-11-21",26.059999,26.41,1.89,{"date":1659,"open":1660,"high":1660,"low":1661,"close":1661,"change":354,"percent_change":1319,"volume":1299,"transactions":9,"vwap":1661},"2025-11-20",26.4,25.92,{"date":1663,"open":1664,"high":1664,"low":1665,"close":1666,"change":1425,"percent_change":273,"volume":1667,"transactions":9,"vwap":1666},"2025-11-19",26.21,26.106,26.16,16700,{"date":1669,"open":1670,"high":1671,"low":1670,"close":1672,"change":959,"percent_change":441,"volume":1673,"transactions":9,"vwap":1672},"2025-11-18",26.084999,26.32,26.25,23600,{"date":1675,"open":1649,"high":1676,"low":1677,"close":1678,"change":396,"percent_change":1679,"volume":1680,"transactions":9,"vwap":1678},"2025-11-17",26.49,26.08,26.14,-1.17,61400,{"date":1682,"open":1683,"high":1684,"low":1685,"close":1685,"change":1686,"percent_change":1469,"volume":841,"transactions":9,"vwap":1685},"2025-11-14",26.475,26.575,26.45,-0.113,{"date":1688,"open":1624,"high":1624,"low":1650,"close":1689,"change":1690,"percent_change":653,"volume":1031,"transactions":9,"vwap":1689},"2025-11-13",26.563,-0.117,{"date":1692,"open":1693,"high":1694,"low":1693,"close":1695,"change":952,"percent_change":51,"volume":1696,"transactions":9,"vwap":1695},"2025-11-12",26.52,26.765,26.68,10700,{"date":1698,"open":1699,"high":1650,"low":1699,"close":1700,"change":141,"percent_change":1701,"volume":1702,"transactions":9,"vwap":1700},"2025-11-11",26.31,26.55,1.22,10400,{"date":1704,"open":1678,"high":1672,"low":1678,"close":1705,"change":431,"percent_change":386,"volume":1706,"transactions":9,"vwap":1705},"2025-11-10",26.23,1700,{"date":1708,"open":1709,"high":1664,"low":1710,"close":1664,"change":22,"percent_change":1085,"volume":1711,"transactions":9,"vwap":1664},"2025-11-07",26.073999,25.99,58800,{"date":1713,"open":1666,"high":1714,"low":1715,"close":1716,"change":636,"percent_change":1717,"volume":852,"transactions":9,"vwap":1716},"2025-11-06",26.17,26.01,26.030001,-0.38,{"date":1719,"open":1720,"high":1664,"low":1720,"close":1721,"change":22,"percent_change":1085,"volume":1722,"transactions":9,"vwap":1721},"2025-11-05",25.98,26.13,14900,{"date":1724,"open":1715,"high":1715,"low":1725,"close":1725,"change":544,"percent_change":1208,"volume":938,"transactions":9,"vwap":1725},"2025-11-04",25.95,{"date":1727,"open":1728,"high":1677,"low":1728,"close":1677,"change":1729,"percent_change":1439,"volume":879,"transactions":9,"vwap":1677},"2025-11-03",26.049999,-0.121,{"date":1731,"open":1732,"high":1733,"low":1732,"close":1734,"change":1735,"percent_change":1024,"volume":1736,"transactions":9,"vwap":1734},"2025-10-31",26.09,26.221,26.201,0.064,5100,{"date":1738,"open":1655,"high":1739,"low":1655,"close":1740,"change":1741,"percent_change":1239,"volume":1702,"transactions":9,"vwap":1740},"2025-10-30",26.35,26.137,-0.251,{"date":1743,"open":1744,"high":1745,"low":1746,"close":1747,"change":1748,"percent_change":1749,"volume":1750,"transactions":9,"vwap":1747},"2025-10-29",26.58,26.59,26.383,26.388,-0.197,-0.74,9100,{"date":1752,"open":1753,"high":1644,"low":1754,"close":1754,"change":1755,"percent_change":1756,"volume":1757,"transactions":9,"vwap":1754},"2025-10-28",26.66,26.585,-0.119,-0.45,10600,{"date":1759,"open":1760,"high":1760,"low":1761,"close":1762,"change":1763,"percent_change":1085,"volume":1190,"transactions":9,"vwap":1762},"2025-10-27",26.744,26.67,26.704,0.184,{"date":1765,"open":1744,"high":1744,"low":1693,"close":1693,"change":1766,"percent_change":1324,"volume":1767,"transactions":9,"vwap":1693},"2025-10-24",0.127,8000,{"date":1769,"open":1739,"high":1770,"low":1739,"close":1771,"change":1070,"percent_change":897,"volume":1772,"transactions":9,"vwap":1771},"2025-10-23",26.44,26.393,3600,{"date":1774,"open":1775,"high":1775,"low":1739,"close":1776,"change":1425,"percent_change":273,"volume":1777,"transactions":9,"vwap":1776},"2025-10-22",26.53,26.39,5900,{"date":1779,"open":1649,"high":1693,"low":1656,"close":1780,"change":422,"percent_change":531,"volume":1781,"transactions":9,"vwap":1780},"2025-10-21",26.48,31400,{"date":1783,"open":1784,"high":1739,"low":1784,"close":1785,"change":1786,"percent_change":672,"volume":1787,"transactions":9,"vwap":1785},"2025-10-20",26.2,26.34,0.232,13400,{"date":1789,"open":1677,"high":1790,"low":1677,"close":1791,"change":1792,"percent_change":366,"volume":1793,"transactions":9,"vwap":1791},"2025-10-17",26.115,26.108,0.228,59200,{"date":1795,"open":1666,"high":1666,"low":1796,"close":1797,"change":1798,"percent_change":198,"volume":1050,"transactions":9,"vwap":1797},"2025-10-16",25.78,25.88,-0.287,{"date":1800,"open":1651,"high":1651,"low":1716,"close":1801,"change":1802,"percent_change":636,"volume":1803,"transactions":9,"vwap":1801},"2025-10-15",26.167,-0.026,1600,{"date":1805,"open":1797,"high":1806,"low":1797,"close":1807,"change":1808,"percent_change":116,"volume":1809,"transactions":9,"vwap":1807},"2025-10-14",26.28,26.193,0.293,2800,{"date":1811,"open":1812,"high":1661,"low":1813,"close":1814,"change":1815,"percent_change":1164,"volume":1816,"transactions":9,"vwap":1814},"2025-10-13",25.87,25.83,25.9,0.235,2500,{"date":1818,"open":1806,"high":1806,"low":25,"close":25,"change":1819,"percent_change":1820,"volume":1706,"transactions":9,"vwap":25},"2025-10-10",-0.575,-2.19,{"date":1822,"open":1656,"high":1656,"low":1823,"close":1824,"change":1825,"percent_change":1510,"volume":995,"transactions":9,"vwap":1824},"2025-10-09",26.22,26.24,-0.15,{"date":1827,"open":1685,"high":1685,"low":1776,"close":1776,"change":903,"percent_change":1825,"volume":1828,"transactions":9,"vwap":1776},"2025-10-08",800,{"date":1830,"open":1652,"high":1652,"low":1831,"close":1649,"change":544,"percent_change":415,"volume":841,"transactions":9,"vwap":1649},"2025-10-07",26.425,{"date":1833,"open":1834,"high":1835,"low":1650,"close":1650,"change":636,"percent_change":1717,"volume":1836,"transactions":9,"vwap":1650},"2025-10-06",26.62,26.65,17200,{"date":1838,"open":1839,"high":1840,"low":1745,"close":1753,"change":1841,"percent_change":1842,"volume":1843,"transactions":9,"vwap":1753},"2025-10-03",26.6,26.73,0.163,0.62,2900,{"date":1845,"open":1846,"high":1847,"low":1846,"close":1848,"change":1849,"percent_change":189,"volume":1850,"transactions":9,"vwap":1848},"2025-10-02",26.38,26.51,26.497,-0.013,900,{"date":1852,"open":1853,"high":1854,"low":1853,"close":1847,"change":1855,"percent_change":1313,"volume":1750,"transactions":9,"vwap":1847},"2025-10-01",26.375,26.54,0.088,{"date":1857,"open":1858,"high":1859,"low":1858,"close":1859,"change":1860,"percent_change":758,"volume":1861,"transactions":9,"vwap":1859},"2025-09-30",26.419,26.422,-0.098,300,{"date":1863,"open":1847,"high":1693,"low":1864,"close":1693,"change":1865,"percent_change":1825,"volume":1866,"transactions":9,"vwap":1693},"2025-09-29",26.47,-0.039,1900,{"date":1868,"open":1683,"high":1869,"low":1683,"close":1870,"change":1871,"percent_change":1872,"volume":1873,"transactions":9,"vwap":1870},"2025-09-26",26.57,26.559,0.213,0.81,4400,{"date":1875,"open":1876,"high":1876,"low":1877,"close":1877,"change":1878,"percent_change":1879,"volume":1880,"transactions":9,"vwap":1877},"2025-09-25",26.361,26.346,-0.184,-0.69,500,{"date":1882,"open":1869,"high":1869,"low":1883,"close":1775,"change":1884,"percent_change":530,"volume":1885,"transactions":9,"vwap":1775},"2025-09-24",26.5,0.046,7700,{"date":1887,"open":1754,"high":1754,"low":1652,"close":1888,"change":1889,"percent_change":422,"volume":1890,"transactions":9,"vwap":1888},"2025-09-23",26.484,0.037,1200,{"date":1892,"open":1693,"high":1693,"low":1649,"close":1893,"change":636,"percent_change":1717,"volume":1894,"transactions":9,"vwap":1893},"2025-09-22",26.447,5000,{"date":1896,"open":1775,"high":1869,"low":1775,"close":1897,"change":806,"percent_change":292,"volume":1031,"transactions":9,"vwap":1897},"2025-09-19",26.547,{"date":1899,"open":1900,"high":1900,"low":1834,"close":1901,"change":1902,"percent_change":1463,"volume":1903,"transactions":9,"vwap":1901},"2025-09-18",26.7,26.672,0.132,3000,{"date":1905,"open":1906,"high":1644,"low":1676,"close":1854,"change":1907,"percent_change":916,"volume":1031,"transactions":9,"vwap":1854},"2025-09-17",26.61,0.113,{"date":1909,"open":1785,"high":1910,"low":1785,"close":1910,"change":1911,"percent_change":1478,"volume":1880,"transactions":9,"vwap":1910},"2025-09-16",26.427,0.031,{"date":1913,"open":1776,"high":1914,"low":1776,"close":1914,"change":1915,"percent_change":246,"volume":1850,"transactions":9,"vwap":1914},"2025-09-15",26.396,-0.095,{"date":1917,"open":1918,"high":1918,"low":1676,"close":1919,"change":1920,"percent_change":255,"volume":1641,"transactions":9,"vwap":1919},"2025-09-12",26.64,26.491,-0.202,{"date":1922,"open":1693,"high":1923,"low":1693,"close":1923,"change":1924,"percent_change":58,"volume":1925,"transactions":9,"vwap":1923},"2025-09-11",26.693,0.313,100,{"date":1927,"open":1928,"high":1928,"low":1929,"close":1846,"change":1930,"percent_change":1425,"volume":1850,"transactions":9,"vwap":1846},"2025-09-10",26.42,26.333,-0.023,{"date":1932,"open":1770,"high":1685,"low":1776,"close":1933,"change":1930,"percent_change":1425,"volume":1880,"transactions":9,"vwap":1933},"2025-09-09",26.403,{"date":1935,"open":1936,"high":1937,"low":1936,"close":1937,"change":1938,"percent_change":1939,"volume":1940,"transactions":9,"vwap":1937},"2025-09-08",26.391,26.426,-0.094,-0.35,400,{"date":1942,"open":1676,"high":1693,"low":1864,"close":1693,"change":781,"percent_change":1943,"volume":1809,"transactions":9,"vwap":1693},"2025-09-05",-0.26,{"date":1945,"open":1685,"high":1745,"low":1649,"close":1745,"change":1173,"percent_change":1946,"volume":1947,"transactions":9,"vwap":1745},"2025-09-04",0.8,21200,{"date":1949,"open":1652,"high":1652,"low":1950,"close":1846,"change":1951,"percent_change":738,"volume":1952,"transactions":9,"vwap":1846},"2025-09-03",26.27,-0.042,6700,{"date":1954,"open":1776,"high":1859,"low":1955,"close":1859,"change":1956,"percent_change":545,"volume":1772,"transactions":9,"vwap":1859},"2025-09-02",26.29,-0.106,{"date":1958,"open":1780,"high":1869,"low":1780,"close":1959,"change":1960,"percent_change":530,"volume":1050,"transactions":9,"vwap":1959},"2025-08-29",26.528,0.045,{"date":1962,"open":1660,"high":1963,"low":1964,"close":1963,"change":1965,"percent_change":590,"volume":1966,"transactions":9,"vwap":1963},"2025-08-28",26.483,26.37,-0.055,1500,{"date":1968,"open":1775,"high":1969,"low":1831,"close":1970,"change":1971,"percent_change":1972,"volume":1843,"transactions":9,"vwap":1970},"2025-08-27",26.544,26.538,0.109,0.41,{"date":1974,"open":1656,"high":1975,"low":1964,"close":1975,"change":1976,"percent_change":891,"volume":1809,"transactions":9,"vwap":1975},"2025-08-26",26.429,0.019,{"date":1978,"open":1869,"high":1869,"low":1979,"close":1656,"change":1980,"percent_change":1208,"volume":910,"transactions":9,"vwap":1656},"2025-08-25",26.395,-0.133,{"date":1982,"open":1983,"high":1983,"low":1984,"close":1984,"change":1985,"percent_change":1657,"volume":1986,"transactions":9,"vwap":1984},"2025-08-22",26.555,26.543,0.493,200,{"date":1988,"open":1989,"high":1677,"low":1990,"close":1728,"change":111,"percent_change":903,"volume":1065,"transactions":9,"vwap":1728},"2025-08-21",26.011999,25.97,{"date":1992,"open":1728,"high":1993,"low":1994,"close":1655,"change":780,"percent_change":580,"volume":835,"transactions":9,"vwap":1655},"2025-08-20",26.1,26.033001,{"date":1996,"open":1661,"high":1678,"low":1661,"close":1677,"change":1997,"percent_change":141,"volume":981,"transactions":9,"vwap":1677},"2025-08-19",0.083,{"date":1999,"open":2000,"high":2000,"low":2001,"close":2001,"change":2002,"percent_change":111,"volume":1843,"transactions":9,"vwap":2001},"2025-08-18",26.040001,25.997,-0.003,{"date":2004,"open":1721,"high":1721,"low":1720,"close":2005,"change":580,"percent_change":396,"volume":866,"transactions":9,"vwap":2005},"2025-08-15",26,{"date":2007,"open":2008,"high":1677,"low":2008,"close":1677,"change":2009,"percent_change":781,"volume":1722,"transactions":9,"vwap":1677},"2025-08-14",25.851,-0.018,{"date":2011,"open":1661,"high":2012,"low":1661,"close":2012,"change":2013,"percent_change":2014,"volume":995,"transactions":9,"vwap":2012},"2025-08-13",26.098,0.358,1.39,{"date":2016,"open":2017,"high":2018,"low":2017,"close":2019,"change":2020,"percent_change":2021,"volume":1165,"transactions":9,"vwap":2019},"2025-08-12",25.704,25.76,25.74,0.401,1.58,{"date":2023,"open":2024,"high":2025,"low":2026,"close":2027,"change":2028,"percent_change":2029,"volume":2030,"transactions":9,"vwap":2027},"2025-08-11",25.54,25.58,25.33,25.339,-0.072,-0.28,6900,{"date":2032,"open":2033,"high":2034,"low":2035,"close":2034,"change":2036,"percent_change":865,"volume":1631,"transactions":9,"vwap":2034},"2025-08-08",25.37,25.411,25.359,0.267,{"date":2038,"open":2039,"high":2040,"low":2039,"close":2041,"change":2042,"percent_change":1426,"volume":173,"transactions":9,"vwap":2041},"2025-08-07",25.14,25.156,25.144,-0.081,{"date":2044,"open":2045,"high":2045,"low":2046,"close":2046,"change":2047,"percent_change":897,"volume":1706,"transactions":9,"vwap":2046},"2025-08-06",25.28,25.225,0.002,{"date":2049,"open":2050,"high":2051,"low":2052,"close":2053,"change":1100,"percent_change":121,"volume":1777,"transactions":9,"vwap":2053},"2025-08-05",25.18,25.25,25.15,25.223,{"date":2055,"open":2056,"high":2057,"low":2056,"close":2058,"change":264,"percent_change":2059,"volume":2060,"transactions":9,"vwap":2058},"2025-08-04",25.049999,25.19,25.16,1.08,98700,{"date":2062,"open":2063,"high":2064,"low":2065,"close":2066,"change":2067,"percent_change":2068,"volume":1903,"transactions":9,"vwap":2066},"2025-08-01",24.891,24.92,24.79,24.89,-0.193,-0.77,{"date":2070,"open":2071,"high":2072,"low":2073,"close":2073,"change":2074,"percent_change":2075,"volume":1050,"transactions":9,"vwap":2073},"2025-07-31",25.27,25.3,25.083,-0.225,-0.89,{"date":2077,"open":2078,"high":2078,"low":2079,"close":2080,"change":1012,"percent_change":2081,"volume":2082,"transactions":9,"vwap":2080},"2025-07-30",25.55,25.2,25.308,-0.6,137900,{"date":2084,"open":2085,"high":2085,"low":2086,"close":2087,"change":1425,"percent_change":1939,"volume":2088,"transactions":9,"vwap":2087},"2025-07-29",25.56,25.42,25.46,26600,{"date":2090,"open":2091,"high":2092,"low":2093,"close":2078,"change":1825,"percent_change":1597,"volume":1285,"transactions":9,"vwap":2078},"2025-07-28",25.614,25.67,25.53,{"date":2095,"open":2096,"high":2097,"low":2096,"close":2098,"change":106,"percent_change":829,"volume":2099,"transactions":9,"vwap":2098},"2025-07-25",25.66,25.71,25.7,5400,{"date":2101,"open":2102,"high":2103,"low":2104,"close":2105,"change":2106,"percent_change":2081,"volume":2107,"transactions":9,"vwap":2105},"2025-07-24",25.75,25.817,25.638,25.64,-0.154,50900,{"date":2109,"open":2110,"high":2111,"low":2110,"close":2112,"change":2113,"percent_change":2114,"volume":2115,"transactions":9,"vwap":2112},"2025-07-23",25.63,25.81,25.794,0.263,1.03,38500,{"date":2117,"open":2050,"high":2024,"low":2050,"close":2118,"change":2119,"percent_change":2120,"volume":1947,"transactions":9,"vwap":2118},"2025-07-22",25.531,0.375,1.49,{"date":2122,"open":2123,"high":2026,"low":2040,"close":2040,"change":2124,"percent_change":1093,"volume":2125,"transactions":9,"vwap":2040},"2025-07-21",25.22,0.023,2600,{"date":2127,"open":2045,"high":2128,"low":2129,"close":2130,"change":2131,"percent_change":807,"volume":1460,"transactions":9,"vwap":2130},"2025-07-18",25.29,25.082001,25.133,-0.107,{"date":2133,"open":2134,"high":2045,"low":2134,"close":2135,"change":2136,"percent_change":365,"volume":1809,"transactions":9,"vwap":2135},"2025-07-17",25.098,25.24,0.072,{"date":2138,"open":2139,"high":2057,"low":64,"close":2140,"change":1093,"percent_change":1432,"volume":773,"transactions":9,"vwap":2140},"2025-07-16",25.12,25.168,{"date":2142,"open":2143,"high":2143,"low":2144,"close":2144,"change":2145,"percent_change":2146,"volume":2147,"transactions":9,"vwap":2144},"2025-07-15",25.5,25.077999,-0.39,-1.53,14700,{"date":2149,"open":2150,"high":2151,"low":2033,"close":2152,"change":492,"percent_change":952,"volume":1165,"transactions":9,"vwap":2152},"2025-07-14",25.45,25.47,25.468,{"date":2154,"open":2151,"high":2151,"low":2155,"close":2155,"change":2156,"percent_change":857,"volume":1850,"transactions":9,"vwap":2155},"2025-07-11",25.436,-0.211,{"date":2158,"open":2105,"high":2159,"low":2105,"close":2159,"change":1541,"percent_change":2160,"volume":1828,"transactions":9,"vwap":2159},"2025-07-10",25.647,0.59,{"date":2162,"open":2087,"high":2163,"low":2087,"close":2163,"change":2164,"percent_change":1173,"volume":1250,"transactions":9,"vwap":2163},"2025-07-09",25.497,0.053,{"date":2166,"open":2167,"high":2168,"low":2169,"close":2169,"change":846,"percent_change":772,"volume":967,"transactions":9,"vwap":2169},"2025-07-08",25.465,25.48,25.444,{"date":2171,"open":2172,"high":2172,"low":2026,"close":2173,"change":2174,"percent_change":198,"volume":800,"transactions":9,"vwap":2173},"2025-07-07",25.535,25.367,-0.283,{"date":2176,"open":2177,"high":2097,"low":2178,"close":2178,"change":891,"percent_change":264,"volume":967,"transactions":9,"vwap":2178},"2025-07-03",25.664,25.65,{"date":2180,"open":2024,"high":2025,"low":2181,"close":2025,"change":431,"percent_change":386,"volume":1019,"transactions":9,"vwap":2025},"2025-07-02",25.395,{"date":2183,"open":2184,"high":2096,"low":2184,"close":2085,"change":2185,"percent_change":2186,"volume":2187,"transactions":9,"vwap":2085},"2025-07-01",25.13,0.291,1.15,18700,{"date":2189,"open":2190,"high":2071,"low":2191,"close":2192,"change":2193,"percent_change":441,"volume":2194,"transactions":9,"vwap":2192},"2025-06-30",25.23,25.217,25.269,0.105,17300,{"date":2196,"open":2197,"high":2198,"low":2199,"close":2200,"change":1547,"percent_change":365,"volume":2201,"transactions":9,"vwap":2200},"2025-06-27",25.21,25.235,25.129,25.164,12900,{"date":2203,"open":2204,"high":2205,"low":2204,"close":2205,"change":2206,"percent_change":2207,"volume":1320,"transactions":9,"vwap":2205},"2025-06-26",24.99,25.09,0.244,0.98,{"date":2209,"open":2210,"high":2210,"low":2211,"close":2212,"change":1938,"percent_change":1717,"volume":1031,"transactions":9,"vwap":2212},"2025-06-25",24.909,24.82,24.846,{"date":2214,"open":2215,"high":2216,"low":2215,"close":2217,"change":698,"percent_change":1872,"volume":732,"transactions":9,"vwap":2217},"2025-06-24",24.84,24.979,24.94,{"date":2219,"open":2220,"high":2221,"low":2222,"close":2221,"change":2223,"percent_change":2160,"volume":2224,"transactions":9,"vwap":2221},"2025-06-23",24.6,24.74,24.47,0.145,20700,{"date":2226,"open":2227,"high":2220,"low":2227,"close":2228,"change":2229,"percent_change":121,"volume":1007,"transactions":9,"vwap":2228},"2025-06-20",24.56,24.595,0.061,{"date":2231,"open":2232,"high":2233,"low":2232,"close":2234,"change":2235,"percent_change":1298,"volume":2125,"transactions":9,"vwap":2234},"2025-06-18",24.52,24.65,24.534,0.039,{"date":2237,"open":2238,"high":2238,"low":2239,"close":2239,"change":2240,"percent_change":2241,"volume":974,"transactions":9,"vwap":2239},"2025-06-17",24.68,24.495,-0.229,-0.93,{"date":2243,"open":2221,"high":2065,"low":2244,"close":2245,"change":698,"percent_change":2246,"volume":1338,"transactions":9,"vwap":2245},"2025-06-16",24.709,24.724,0.82,{"date":2248,"open":2249,"high":2250,"low":2232,"close":2251,"change":2252,"percent_change":2253,"volume":1007,"transactions":9,"vwap":2251},"2025-06-13",24.635,24.7,24.524,-0.276,-1.11,{"date":2255,"open":2256,"high":2257,"low":2256,"close":2257,"change":891,"percent_change":571,"volume":2258,"transactions":9,"vwap":2257},"2025-06-12",24.67,24.8,19000,{"date":2260,"open":2261,"high":2262,"low":2263,"close":2264,"change":1425,"percent_change":246,"volume":2265,"transactions":9,"vwap":2264},"2025-06-11",24.86,24.865,24.69,24.73,25200,{"date":2267,"open":2268,"high":2215,"low":2268,"close":2211,"change":2269,"percent_change":44,"volume":2270,"transactions":9,"vwap":2211},"2025-06-10",24.626,0.245,3100,{"date":2272,"open":2273,"high":2274,"low":2275,"close":2276,"change":2277,"percent_change":516,"volume":1396,"transactions":9,"vwap":2276},"2025-06-09",24.51,24.645,24.48,24.575,0.137,{"date":2279,"open":2280,"high":2281,"low":2280,"close":2281,"change":2282,"percent_change":2283,"volume":1767,"transactions":9,"vwap":2281},"2025-06-06",24.37,24.438,0.356,1.48,{"date":2285,"open":2286,"high":2287,"low":2288,"close":2289,"change":2290,"percent_change":396,"volume":2291,"transactions":9,"vwap":2289},"2025-06-05",24.040001,24.159,24.030001,24.082001,-0.076,5200,{"date":2293,"open":2294,"high":2294,"low":2295,"close":2295,"change":2296,"percent_change":807,"volume":2297,"transactions":9,"vwap":2295},"2025-06-04",24.32,24.158,-0.103,8300,{"date":2299,"open":2286,"high":2300,"low":2286,"close":2301,"change":2302,"percent_change":265,"volume":2303,"transactions":9,"vwap":2301},"2025-06-03",24.28,24.261,0.201,10800,{"date":2305,"open":2306,"high":2306,"low":2307,"close":2308,"change":766,"percent_change":851,"volume":2309,"transactions":9,"vwap":2308},"2025-06-02",24.07,23.89,24.059999,64600,{"date":2311,"open":2286,"high":2312,"low":2286,"close":2313,"change":2314,"percent_change":1426,"volume":2270,"transactions":9,"vwap":2313},"2025-05-30",24.12,24.09,-0.077,{"date":2316,"open":2317,"high":2317,"low":2318,"close":2319,"change":2320,"percent_change":772,"volume":819,"transactions":9,"vwap":2319},"2025-05-29",24.18,24,24.167,0.073,{"date":2322,"open":2323,"high":2323,"low":2324,"close":2325,"change":2074,"percent_change":2241,"volume":2270,"transactions":9,"vwap":2325},"2025-05-28",24.35,24.08,24.094,{"date":2327,"open":2328,"high":2329,"low":2328,"close":2330,"change":2331,"percent_change":2332,"volume":2333,"transactions":9,"vwap":2330},"2025-05-27",24.077999,24.33,24.319,0.403,1.69,23000,{"date":2335,"open":2336,"high":2337,"low":2336,"close":2338,"change":2339,"percent_change":1469,"volume":974,"transactions":9,"vwap":2338},"2025-05-23",23.87,23.956,23.916,-0.104,{"date":2341,"open":2342,"high":2342,"low":2343,"close":2344,"change":1755,"percent_change":415,"volume":1750,"transactions":9,"vwap":2344},"2025-05-22",24.14,24.01,24.02,{"date":2346,"open":2347,"high":2347,"low":2348,"close":2348,"change":2349,"percent_change":2350,"volume":1803,"transactions":9,"vwap":2348},"2025-05-21",24.188,24.139,-0.472,-1.92,{"date":2352,"open":2353,"high":2354,"low":2227,"close":2354,"change":2355,"percent_change":544,"volume":1816,"transactions":9,"vwap":2354},"2025-05-20",24.57,24.611,-0.032,{"date":2357,"open":2358,"high":2233,"low":2358,"close":2359,"change":903,"percent_change":738,"volume":1490,"transactions":9,"vwap":2359},"2025-05-19",24.54,24.643,{"date":2361,"open":2256,"high":2362,"low":2256,"close":2363,"change":2364,"percent_change":745,"volume":1803,"transactions":9,"vwap":2363},"2025-05-16",24.705,24.683,0.204,{"date":2366,"open":2367,"high":2275,"low":2368,"close":2369,"change":1815,"percent_change":2370,"volume":2371,"transactions":9,"vwap":2369},"2025-05-15",24.21,24.16,24.479,0.97,23100,{"date":2373,"open":2374,"high":2374,"low":2375,"close":2375,"change":2376,"percent_change":2377,"volume":2378,"transactions":9,"vwap":2375},"2025-05-14",24.34,24.244,-0.156,-0.64,4300,{"date":2380,"open":2381,"high":2275,"low":2381,"close":2382,"change":2383,"percent_change":396,"volume":938,"transactions":9,"vwap":2382},"2025-05-13",24.385,24.4,-0.075,{"date":2385,"open":2386,"high":2386,"low":2374,"close":2387,"change":2388,"percent_change":2389,"volume":2390,"transactions":9,"vwap":2387},"2025-05-12",24.582,24.475,0.663,2.78,49400,{"date":2392,"open":2393,"high":2336,"low":2394,"close":2394,"change":1343,"percent_change":1943,"volume":773,"transactions":9,"vwap":2394},"2025-05-09",23.86,23.812,{"date":2396,"open":2397,"high":2398,"low":2397,"close":2399,"change":2400,"percent_change":2401,"volume":2402,"transactions":9,"vwap":2399},"2025-05-08",23.8,24.049999,23.874,0.249,1.05,9900,{"date":2404,"open":2405,"high":2406,"low":2407,"close":2408,"change":1459,"percent_change":571,"volume":1809,"transactions":9,"vwap":2408},"2025-05-07",23.63,23.674,23.52,23.625,{"date":2410,"open":2411,"high":2412,"low":2413,"close":2414,"change":872,"percent_change":255,"volume":2415,"transactions":9,"vwap":2414},"2025-05-06",23.595,23.64,23.54,23.558,47900,{"date":2417,"open":2418,"high":2419,"low":2420,"close":2420,"change":929,"percent_change":2421,"volume":995,"transactions":9,"vwap":2420},"2025-05-05",23.808,23.875,23.738,-0.41,{"date":2423,"open":2424,"high":2425,"low":2424,"close":2426,"change":2427,"percent_change":2332,"volume":173,"transactions":9,"vwap":2426},"2025-05-02",23.683,23.868,23.835,0.395,{"date":2429,"open":2430,"high":2431,"low":2430,"close":2432,"change":2433,"percent_change":1249,"volume":841,"transactions":9,"vwap":2432},"2025-05-01",23.423,23.6,23.44,-0.114,{"date":2435,"open":2436,"high":2437,"low":2436,"close":2437,"change":2124,"percent_change":283,"volume":2438,"transactions":9,"vwap":2437},"2025-04-30",23.15,23.554,18300,{"date":2440,"open":2441,"high":2442,"low":2441,"close":2443,"change":2444,"percent_change":599,"volume":2445,"transactions":9,"vwap":2443},"2025-04-29",23.31,23.545,23.531,0.091,2300,{"date":2447,"open":2448,"high":2449,"low":2450,"close":2432,"change":2451,"percent_change":1541,"volume":1490,"transactions":9,"vwap":2432},"2025-04-28",23.39,23.51,23.34,0.034,{"date":2453,"open":2454,"high":2455,"low":2456,"close":2455,"change":2457,"percent_change":636,"volume":1772,"transactions":9,"vwap":2455},"2025-04-25",23.32,23.406,23.27,-0.024,{"date":2459,"open":2460,"high":2461,"low":2460,"close":2461,"change":151,"percent_change":2462,"volume":1772,"transactions":9,"vwap":2461},"2025-04-24",23.12,23.43,1.52,{"date":2464,"open":2465,"high":2466,"low":2467,"close":2468,"change":1336,"percent_change":136,"volume":2469,"transactions":9,"vwap":2468},"2025-04-23",23.33,23.49,23.059999,23.08,10100,{"date":179,"open":175,"high":2471,"low":175,"close":2471,"change":2472,"percent_change":1337,"volume":1285,"transactions":9,"vwap":2471},22.929,0.119]