[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-GVLU":3,"homepage-market-summary":29,"stock-historical-GVLU":170},{"ticker":4,"date":5,"profile":6,"dividend":12,"quote":16},"GVLU","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},"Gotham 1000 Value ETF","NYSE Arca",null,"ETF",true,{"dividend_yield":13,"annual_dividend":14,"frequency":15,"next_ex_date":9},5.8504,1.5872,"Annual",{"close":17,"open":18,"high":18,"low":19,"prev_close":20,"change":21,"percent_change":22,"volume":23,"transactions":9,"vwap":9,"high_52w":24,"low_52w":25,"avg_volume_52w":26,"range_52w_percent":27,"record_count":28},27.13,27.24,27.09,27.0623,0.0677,0.25,21771.752921,29.47,24.475,6005.344415752,53.2,1077,{"status":30,"indices":31,"watchlist":75,"sectors":97,"benchmarks":152},"success",[32,39,46,53,60,67],{"symbol":33,"name":34,"price":35,"change":36,"pct_change":37,"is_up":11,"sparkline":38,"date":5},"SPX","S&P 500",7722.72,56.27,0.73,"0.0,5.0 2.3,8.0 4.6,10.4 6.9,13.4 9.3,9.1 11.6,11.5 13.9,13.8 16.2,16.0 18.5,10.3 20.8,9.5 23.2,2.0 25.5,2.0 27.8,5.9 30.1,6.0 32.4,3.4 34.7,7.3 37.1,8.2 39.4,9.4 41.7,8.5 44.0,4.8",{"symbol":40,"name":41,"price":42,"change":43,"pct_change":44,"is_up":11,"sparkline":45,"date":5},"NDX","NASDAQ 100",30807.93,306.37,1,"0.0,11.5 2.3,11.7 4.6,12.4 6.9,14.8 9.3,12.8 11.6,14.6 13.9,16.0 16.2,15.9 18.5,12.2 20.8,10.7 23.2,4.4 25.5,2.6 27.8,4.5 30.1,4.5 32.4,3.5 34.7,6.0 37.1,5.5 39.4,5.0 41.7,4.3 44.0,2.0",{"symbol":47,"name":48,"price":49,"change":50,"pct_change":51,"is_up":11,"sparkline":52,"date":5},"DJI","DOW JONES",51177,250,0.49,"0.0,2.0 2.3,5.5 4.6,7.8 6.9,9.5 9.3,6.7 11.6,7.5 13.9,9.4 16.2,12.9 18.5,11.1 20.8,11.7 23.2,9.6 25.5,10.7 27.8,12.6 30.1,13.5 32.4,10.8 34.7,12.8 37.1,13.5 39.4,16.0 41.7,15.9 44.0,14.5",{"symbol":54,"name":55,"price":56,"change":57,"pct_change":58,"is_up":11,"sparkline":59,"date":5},"COMP","NASDAQ Composite",27190.86,319.27,1.19,"0.0,10.2 2.3,11.1 4.6,13.0 6.9,14.9 9.3,12.1 11.6,13.7 13.9,16.0 16.2,16.0 18.5,11.1 20.8,10.0 23.2,3.4 25.5,2.0 27.8,5.4 30.1,5.4 32.4,3.9 34.7,6.7 37.1,6.9 39.4,6.2 41.7,6.1 44.0,2.6",{"symbol":61,"name":62,"price":63,"change":64,"pct_change":65,"is_up":11,"sparkline":66,"date":5},"RUT","RUSSELL 2000",2815.2,25,0.9,"0.0,2.0 2.3,3.0 4.6,6.1 6.9,8.4 9.3,7.5 11.6,8.8 13.9,10.4 16.2,11.3 18.5,10.2 20.8,11.2 23.2,10.1 25.5,8.8 27.8,12.9 30.1,13.1 32.4,12.8 34.7,14.4 37.1,15.1 39.4,16.0 41.7,15.1 44.0,13.2",{"symbol":68,"name":69,"price":70,"change":71,"pct_change":72,"is_up":73,"sparkline":74,"date":5},"VIX","CBOE VIX",15.31,-1.08,-6.59,false,"0.0,14.8 2.3,10.2 4.6,7.3 6.9,2.0 9.3,9.7 11.6,4.9 13.9,4.5 16.2,2.5 18.5,11.3 20.8,13.7 23.2,13.5 25.5,16.0 27.8,12.3 30.1,10.4 32.4,13.5 34.7,8.8 37.1,8.9 39.4,7.8 41.7,7.6 44.0,11.8",[76,83,90],{"symbol":77,"name":78,"price":79,"change":80,"pct_change":81,"is_up":11,"sparkline":82,"date":5},"NVDA","NVIDIA Corp",233.95,3.09,1.34,"0.0,16.0 7.3,15.3 14.7,9.6 22.0,12.1 29.3,10.3 36.7,6.6 44.0,2.0",{"symbol":84,"name":85,"price":86,"change":87,"pct_change":88,"is_up":11,"sparkline":89,"date":5},"AAPL","Apple Inc",333.69,3.37,1.02,"0.0,8.2 7.3,2.0 14.7,5.2 22.0,16.0 29.3,11.7 36.7,14.9 44.0,10.9",{"symbol":91,"name":92,"price":93,"change":94,"pct_change":95,"is_up":11,"sparkline":96,"date":5},"TSLA","Tesla Inc",370.59,16.48,4.65,"0.0,2.0 7.3,5.3 14.7,13.4 22.0,16.0 29.3,14.9 36.7,15.3 44.0,6.1",[98,103,108,113,118,122,127,132,137,142,147],{"name":99,"etf":100,"change":101,"price":102,"is_up":11},"Technology","XLK",1.01,199.81,{"name":104,"etf":105,"change":106,"price":107,"is_up":11},"Financials","XLF",0.06,53.49,{"name":109,"etf":110,"change":111,"price":112,"is_up":73},"Healthcare","XLV",-0.01,166.18,{"name":114,"etf":115,"change":116,"price":117,"is_up":11},"Consumer Cycl","XLY",1.13,110.04,{"name":119,"etf":120,"change":22,"price":121,"is_up":11},"Consumer Staples","XLP",80.53,{"name":123,"etf":124,"change":125,"price":126,"is_up":11},"Energy","XLE",0.4,62.95,{"name":128,"etf":129,"change":130,"price":131,"is_up":11},"Industrials","XLI",0.78,169.95,{"name":133,"etf":134,"change":135,"price":136,"is_up":11},"Materials","XLB",0.66,48.86,{"name":138,"etf":139,"change":140,"price":141,"is_up":11},"Real Estate","XLRE",0.32,40.81,{"name":143,"etf":144,"change":145,"price":146,"is_up":11},"Utilities","XLU",0.38,39.83,{"name":148,"etf":149,"change":150,"price":151,"is_up":11},"Comm Services","XLC",0.35,110.32,[153,158,162,166],{"ticker":154,"name":155,"price":156,"change":157,"is_up":11},"SPY","SPDR S&P 500 ETF",769.64,0.74,{"ticker":159,"name":160,"price":161,"change":88,"is_up":11},"QQQ","Invesco QQQ Trust",749.58,{"ticker":163,"name":164,"price":165,"change":51,"is_up":11},"DIA","SPDR Dow Jones ETF",511.1,{"ticker":167,"name":168,"price":169,"change":65,"is_up":11},"IWM","iShares Russell 2000",281.52,{"ticker":4,"total_count":171,"page":44,"page_size":172,"total_pages":44,"summary":173,"data":179},365,1000,{"period_high":24,"period_low":174,"average_volume":175,"total_volume":176,"period_return":177,"latest_close":17,"start_date":178,"end_date":5},21.3,5856,2137436.103938,25.98,"2025-04-22",[180,183,192,201,210,220,230,239,249,259,269,279,290,300,310,321,332,342,352,361,371,381,390,400,409,419,430,439,447,455,462,472,481,490,500,510,519,528,538,547,557,566,575,585,595,604,615,624,633,643,652,661,668,677,687,696,705,712,720,726,733,740,748,756,765,772,780,788,795,802,811,819,827,834,841,846,851,857,864,872,878,883,890,898,905,912,920,927,933,940,944,950,956,963,970,975,983,991,998,1003,1009,1016,1025,1030,1038,1044,1051,1057,1063,1071,1076,1082,1088,1093,1098,1103,1109,1116,1120,1125,1129,1134,1140,1145,1151,1159,1165,1172,1179,1187,1194,1200,1207,1214,1221,1227,1232,1238,1244,1252,1256,1260,1265,1271,1276,1280,1285,1289,1293,1299,1304,1308,1314,1318,1323,1329,1336,1342,1347,1350,1355,1361,1366,1372,1376,1381,1386,1394,1402,1407,1413,1416,1421,1426,1432,1437,1443,1450,1455,1461,1467,1471,1477,1484,1489,1493,1499,1505,1511,1519,1525,1530,1537,1542,1548,1553,1557,1562,1568,1572,1579,1586,1592,1599,1604,1608,1614,1619,1622,1627,1632,1638,1641,1645,1652,1657,1663,1670,1675,1679,1684,1690,1695,1699,1706,1711,1717,1722,1727,1732,1735,1739,1744,1752,1757,1759,1763,1769,1773,1778,1784,1790,1794,1799,1802,1807,1814,1820,1826,1831,1834,1840,1845,1848,1854,1857,1861,1866,1870,1876,1880,1885,1889,1894,1897,1901,1906,1910,1916,1921,1926,1930,1935,1939,1943,1948,1952,1959,1962,1965,1971,1976,1982,1987,1990,1993,1997,2005,2010,2016,2020,2024,2032,2038,2044,2049,2057,2064,2070,2075,2081,2086,2091,2097,2103,2110,2115,2120,2125,2130,2138,2142,2148,2154,2161,2165,2168,2172,2178,2182,2188,2194,2201,2207,2213,2219,2224,2226,2232,2236,2239,2243,2247,2252,2255,2260,2267,2273,2279,2285,2290,2295,2302,2307,2313,2317,2320,2326,2329,2333,2339,2345,2351,2357,2363,2370,2375,2381,2386,2392,2400,2406,2410,2415,2422],{"date":5,"open":18,"high":18,"low":19,"close":17,"change":21,"percent_change":22,"volume":23,"transactions":181,"vwap":182},104,27.1281,{"date":184,"open":185,"high":19,"low":186,"close":20,"change":187,"percent_change":188,"volume":189,"transactions":190,"vwap":191},"2026-10-01",26.9,26.88,0.1723,0.64,4221.4807,81,27.0483,{"date":193,"open":194,"high":194,"low":186,"close":195,"change":196,"percent_change":197,"volume":198,"transactions":199,"vwap":200},"2026-09-30",27.06,26.89,-0.1291,-0.48,7157.2607,66,26.9636,{"date":202,"open":19,"high":19,"low":203,"close":204,"change":205,"percent_change":206,"volume":207,"transactions":208,"vwap":209},"2026-09-29",26.91,27.0191,-0.0828,-0.31,16059.223773,107,26.9621,{"date":211,"open":212,"high":212,"low":213,"close":214,"change":215,"percent_change":216,"volume":217,"transactions":218,"vwap":219},"2026-09-28",27.23,27.02,27.1019,-0.2821,-1.03,1961.03383,42,27.1925,{"date":221,"open":222,"high":223,"low":222,"close":224,"change":225,"percent_change":226,"volume":227,"transactions":228,"vwap":229},"2026-09-25",27.26,27.42,27.384,0.094,0.34,12623.8537,111,27.3612,{"date":231,"open":223,"high":223,"low":232,"close":233,"change":234,"percent_change":235,"volume":236,"transactions":237,"vwap":238},"2026-09-24",27.2349,27.29,-0.2397,-0.87,6147.1004,85,27.3141,{"date":240,"open":241,"high":242,"low":243,"close":243,"change":244,"percent_change":245,"volume":246,"transactions":247,"vwap":248},"2026-09-23",27.6976,27.71,27.5297,-0.305,-1.1,5856.9657,65,27.6223,{"date":250,"open":251,"high":251,"low":252,"close":253,"change":254,"percent_change":255,"volume":256,"transactions":257,"vwap":258},"2026-09-22",27.935,27.76,27.8347,0.0378,0.14,6230.0007,61,27.8421,{"date":260,"open":261,"high":262,"low":263,"close":263,"change":264,"percent_change":265,"volume":266,"transactions":267,"vwap":268},"2026-09-21",27.82,27.91,27.7969,-0.1097,-0.39,5533.3067,71,27.8991,{"date":270,"open":271,"high":271,"low":272,"close":273,"change":274,"percent_change":275,"volume":276,"transactions":277,"vwap":278},"2026-09-18",27.979,27.89,27.9066,-0.2734,-0.97,6110.4576,80,27.9516,{"date":280,"open":281,"high":282,"low":283,"close":284,"change":285,"percent_change":286,"volume":287,"transactions":288,"vwap":289},"2026-09-17",28.23,28.26,28.16,28.18,0.05,0.18,4837.9857,83,28.2213,{"date":291,"open":292,"high":293,"low":294,"close":295,"change":296,"percent_change":235,"volume":297,"transactions":298,"vwap":299},"2026-09-16",28.35,28.44,28.08,28.13,-0.2457,11165.9647,97,28.401,{"date":301,"open":302,"high":303,"low":304,"close":304,"change":305,"percent_change":306,"volume":307,"transactions":308,"vwap":309},"2026-09-15",28.43,28.4401,28.3757,-0.117,-0.41,1447.9287,60,28.4134,{"date":311,"open":312,"high":313,"low":314,"close":315,"change":316,"percent_change":317,"volume":318,"transactions":319,"vwap":320},"2026-09-14",28.48,28.61,28.47,28.4927,0.0809,0.28,5256.815299,92,28.558,{"date":322,"open":323,"high":324,"low":325,"close":326,"change":327,"percent_change":328,"volume":329,"transactions":330,"vwap":331},"2026-09-11",28.37,28.425,28.34,28.4118,0.2159,0.77,3355.130458,52,28.3753,{"date":333,"open":334,"high":334,"low":335,"close":336,"change":337,"percent_change":338,"volume":339,"transactions":340,"vwap":341},"2026-09-10",28.3,28.19,28.1959,-0.1679,-0.59,1285.4767,51,28.2554,{"date":343,"open":344,"high":344,"low":345,"close":346,"change":347,"percent_change":348,"volume":349,"transactions":350,"vwap":351},"2026-09-09",28.56,28.33,28.3638,-0.2689,-0.94,3128.044279,55,28.4508,{"date":353,"open":354,"high":354,"low":355,"close":355,"change":356,"percent_change":357,"volume":358,"transactions":359,"vwap":360},"2026-09-08",28.81,28.6327,-0.4573,-1.57,5159.513889,69,28.7451,{"date":362,"open":363,"high":364,"low":363,"close":365,"change":366,"percent_change":367,"volume":368,"transactions":369,"vwap":370},"2026-09-04",29.025,29.115,29.09,-0.1814,-0.62,1785.355561,45,29.0604,{"date":372,"open":373,"high":374,"low":373,"close":375,"change":376,"percent_change":377,"volume":378,"transactions":379,"vwap":380},"2026-09-03",29.14,29.275,29.2714,0.1964,0.68,1221.2305,44,29.2371,{"date":382,"open":383,"high":384,"low":383,"close":385,"change":386,"percent_change":387,"volume":388,"transactions":308,"vwap":389},"2026-09-02",28.82,29.2,29.075,0.2957,1.03,4548.8712,29.0076,{"date":391,"open":392,"high":393,"low":394,"close":394,"change":395,"percent_change":396,"volume":397,"transactions":398,"vwap":399},"2026-09-01",28.94,28.9699,28.7793,-0.228,-0.79,7052.4403,77,28.8913,{"date":401,"open":402,"high":403,"low":404,"close":403,"change":405,"percent_change":406,"volume":407,"transactions":308,"vwap":408},"2026-08-31",29,29.0073,28.98,-0.1648,-0.56,1087.4403,29.0388,{"date":410,"open":373,"high":411,"low":412,"close":413,"change":414,"percent_change":415,"volume":416,"transactions":417,"vwap":418},"2026-08-28",29.1999,29.13,29.1721,-0.0299,-0.1,2423.1763,43,29.1472,{"date":420,"open":421,"high":422,"low":423,"close":424,"change":425,"percent_change":426,"volume":427,"transactions":428,"vwap":429},"2026-08-27",29.17,29.25,29.16,29.202,-0.0757,-0.26,2873.4743,30,29.2346,{"date":431,"open":432,"high":433,"low":432,"close":434,"change":435,"percent_change":436,"volume":437,"transactions":330,"vwap":438},"2026-08-26",29.21,29.315,29.2777,0.0274,0.09,2617.9953,29.2471,{"date":440,"open":441,"high":442,"low":443,"close":442,"change":444,"percent_change":197,"volume":445,"transactions":428,"vwap":446},"2026-08-25",29.23,29.2503,29.1797,-0.1399,601.023821,29.2247,{"date":448,"open":24,"high":24,"low":449,"close":450,"change":451,"percent_change":-6,"volume":452,"transactions":453,"vwap":454},"2026-08-24",29.37,29.3902,-0.0013,1378.302983,49,29.4069,{"date":456,"open":186,"high":457,"low":186,"close":457,"change":458,"percent_change":44,"volume":459,"transactions":460,"vwap":461},"2026-08-21",29.3915,0.291,11611.6797,123,29.2521,{"date":463,"open":464,"high":465,"low":466,"close":466,"change":467,"percent_change":468,"volume":469,"transactions":470,"vwap":471},"2026-08-20",29.145,29.22,29.1005,-0.0657,-0.23,1129.6142,37,29.1794,{"date":473,"open":474,"high":474,"low":475,"close":475,"change":476,"percent_change":477,"volume":478,"transactions":479,"vwap":480},"2026-08-19",29.345,29.1662,0.4321,1.5,428.6868,47,29.2712,{"date":482,"open":483,"high":483,"low":484,"close":484,"change":485,"percent_change":486,"volume":487,"transactions":488,"vwap":489},"2026-08-18",28.95,28.7341,-0.0559,-0.19,1233.1872,36,28.924,{"date":491,"open":354,"high":492,"low":493,"close":494,"change":495,"percent_change":496,"volume":497,"transactions":498,"vwap":499},"2026-08-17",28.88,28.755,28.79,-0.2154,-0.74,3332.5542,59,28.8181,{"date":501,"open":502,"high":502,"low":503,"close":504,"change":505,"percent_change":506,"volume":507,"transactions":508,"vwap":509},"2026-08-14",29.03,28.97,29.0054,0.0754,0.26,4111.5992,48,28.9957,{"date":511,"open":512,"high":513,"low":514,"close":513,"change":515,"percent_change":516,"volume":517,"transactions":470,"vwap":518},"2026-08-13",28.71,28.93,28.65,0.2267,0.79,3342.1872,28.715,{"date":520,"open":521,"high":522,"low":523,"close":522,"change":524,"percent_change":468,"volume":525,"transactions":526,"vwap":527},"2026-08-12",28.666,28.7033,28.55,-0.0656,2552.3397,35,28.5871,{"date":529,"open":494,"high":530,"low":531,"close":532,"change":533,"percent_change":534,"volume":535,"transactions":536,"vwap":537},"2026-08-11",28.89,28.76,28.7689,-0.0355,-0.12,11457.0534,86,28.8182,{"date":539,"open":493,"high":540,"low":493,"close":541,"change":542,"percent_change":543,"volume":544,"transactions":545,"vwap":546},"2026-08-10",28.85,28.8044,0.0044,0.02,2787.3012,64,28.8002,{"date":548,"open":549,"high":550,"low":549,"close":551,"change":552,"percent_change":553,"volume":554,"transactions":555,"vwap":556},"2026-08-07",28.7,28.83,28.8,0.349,1.23,5873.2782,79,28.7994,{"date":558,"open":559,"high":559,"low":560,"close":560,"change":561,"percent_change":562,"volume":563,"transactions":564,"vwap":565},"2026-08-06",28.565,28.451,-0.0569,-0.2,3225.6124,38,28.526,{"date":567,"open":568,"high":568,"low":569,"close":570,"change":571,"percent_change":572,"volume":573,"transactions":369,"vwap":574},"2026-08-05",28.69,28.435,28.5079,-0.0133,-0.05,3846.3864,28.5201,{"date":576,"open":577,"high":578,"low":577,"close":579,"change":580,"percent_change":581,"volume":582,"transactions":583,"vwap":584},"2026-08-04",28.155,28.525,28.5212,0.3881,1.38,2139.9295,50,28.4094,{"date":586,"open":587,"high":588,"low":587,"close":589,"change":590,"percent_change":591,"volume":592,"transactions":593,"vwap":594},"2026-08-03",27.96,28.21,28.1331,0.2732,0.98,2589.421783,57,28.0803,{"date":596,"open":597,"high":272,"low":598,"close":599,"change":600,"percent_change":601,"volume":602,"transactions":288,"vwap":603},"2026-07-31",27.86,27.7502,27.8599,-0.1441,-0.51,5932.9932,27.8502,{"date":605,"open":606,"high":607,"low":608,"close":609,"change":610,"percent_change":611,"volume":612,"transactions":613,"vwap":614},"2026-07-30",27.805,28.005,27.65,28.004,-0.2437,-0.86,7531.1872,63,27.8117,{"date":616,"open":334,"high":617,"low":618,"close":619,"change":620,"percent_change":621,"volume":622,"transactions":428,"vwap":623},"2026-07-29",28.485,28.24,28.2477,0.0196,0.07,1255.0352,28.3292,{"date":625,"open":626,"high":627,"low":626,"close":628,"change":629,"percent_change":630,"volume":631,"transactions":555,"vwap":632},"2026-07-28",28.1299,28.2576,28.2281,0.5232,1.89,9746.9332,28.2083,{"date":634,"open":635,"high":636,"low":635,"close":637,"change":638,"percent_change":639,"volume":640,"transactions":641,"vwap":642},"2026-07-27",27.51,27.7399,27.7049,0.3613,1.32,4334.5172,39,27.6633,{"date":644,"open":645,"high":645,"low":646,"close":647,"change":648,"percent_change":649,"volume":650,"transactions":340,"vwap":651},"2026-07-24",27.4,27.34,27.3436,0.4241,1.58,3840.8302,27.3693,{"date":653,"open":654,"high":655,"low":654,"close":655,"change":656,"percent_change":657,"volume":658,"transactions":659,"vwap":660},"2026-07-23",26.875,26.9195,-0.2429,-0.89,868.1872,34,26.8937,{"date":662,"open":18,"high":222,"low":663,"close":663,"change":111,"percent_change":664,"volume":665,"transactions":666,"vwap":667},"2026-07-22",27.1624,-0.04,1857.965305,28,27.2324,{"date":669,"open":670,"high":671,"low":670,"close":671,"change":672,"percent_change":673,"volume":674,"transactions":675,"vwap":676},"2026-07-21",27.0656,27.1724,0.1002,0.37,3571.1872,27,27.1109,{"date":678,"open":679,"high":679,"low":680,"close":681,"change":682,"percent_change":683,"volume":684,"transactions":685,"vwap":686},"2026-07-20",27.25,27.045,27.0722,-0.134,-0.49,4539.1872,46,27.1535,{"date":688,"open":689,"high":689,"low":690,"close":690,"change":691,"percent_change":692,"volume":693,"transactions":694,"vwap":695},"2026-07-17",27.385,27.2062,-0.0961,-0.35,1543.4472,56,27.261,{"date":697,"open":698,"high":699,"low":698,"close":700,"change":701,"percent_change":702,"volume":703,"transactions":508,"vwap":704},"2026-07-16",27.255,27.33,27.3023,0.3869,1.44,5767.681026,27.2881,{"date":706,"open":707,"high":213,"low":185,"close":708,"change":709,"percent_change":22,"volume":710,"transactions":470,"vwap":711},"2026-07-15",26.99,26.9154,0.0675,6982.2354,26.9858,{"date":713,"open":707,"high":675,"low":714,"close":715,"change":716,"percent_change":717,"volume":718,"transactions":685,"vwap":719},"2026-07-14",26.84,26.8479,-0.1906,-0.7,2882.09191,26.9373,{"date":721,"open":18,"high":18,"low":722,"close":722,"change":723,"percent_change":145,"volume":724,"transactions":685,"vwap":725},"2026-07-13",27.0385,0.1015,7623.1872,27.0978,{"date":727,"open":728,"high":213,"low":203,"close":729,"change":730,"percent_change":731,"volume":732,"transactions":9,"vwap":729},"2026-07-10",26.96,26.937,0.118,0.44,11000,{"date":734,"open":735,"high":186,"low":736,"close":736,"change":737,"percent_change":738,"volume":739,"transactions":9,"vwap":736},"2026-07-09",26.85,26.819,0.129,0.48,1900,{"date":741,"open":742,"high":743,"low":742,"close":744,"change":745,"percent_change":746,"volume":747,"transactions":9,"vwap":744},"2026-07-08",26.54,26.7,26.69,-0.311,-1.15,5100,{"date":749,"open":750,"high":751,"low":728,"close":752,"change":753,"percent_change":754,"volume":755,"transactions":9,"vwap":752},"2026-07-07",27.059999,27.065001,27.00099945,0.084,0.31,4200,{"date":757,"open":758,"high":759,"low":760,"close":761,"change":762,"percent_change":763,"volume":764,"transactions":9,"vwap":761},"2026-07-06",26.845,26.94,26.8,26.917,0.011,0.04,9600,{"date":766,"open":767,"high":768,"low":767,"close":768,"change":769,"percent_change":770,"volume":771,"transactions":9,"vwap":768},"2026-07-02",26.68,26.906,0.36,1.36,1800,{"date":773,"open":774,"high":775,"low":776,"close":776,"change":777,"percent_change":778,"volume":779,"transactions":9,"vwap":776},"2026-07-01",26.75,26.79,26.546,0.151,0.57,1400,{"date":781,"open":782,"high":783,"low":782,"close":784,"change":785,"percent_change":786,"volume":787,"transactions":9,"vwap":784},"2026-06-30",26.31,26.405,26.395,-0.039,-0.15,2100,{"date":789,"open":790,"high":790,"low":791,"close":792,"change":793,"percent_change":794,"volume":747,"transactions":9,"vwap":792},"2026-06-29",26.61,26.365,26.434,-0.176,-0.66,{"date":796,"open":797,"high":790,"low":798,"close":790,"change":799,"percent_change":800,"volume":801,"transactions":9,"vwap":790},"2026-06-26",26.39,26.38,0.456,1.74,4800,{"date":803,"open":804,"high":805,"low":806,"close":807,"change":808,"percent_change":809,"volume":810,"transactions":9,"vwap":807},"2026-06-25",26.14,26.45,26.12,26.154,-0.009,-0.03,3000,{"date":812,"open":813,"high":814,"low":815,"close":816,"change":737,"percent_change":817,"volume":818,"transactions":9,"vwap":816},"2026-06-24",26.18,26.315,26.11,26.163,0.5,5000,{"date":820,"open":821,"high":815,"low":822,"close":823,"change":824,"percent_change":825,"volume":826,"transactions":9,"vwap":823},"2026-06-23",25.99,25.97,26.034,0.034,0.13,4400,{"date":828,"open":804,"high":804,"low":829,"close":830,"change":831,"percent_change":832,"volume":833,"transactions":9,"vwap":830},"2026-06-22",25.93,26,-0.058,-0.22,5600,{"date":835,"open":836,"high":806,"low":837,"close":838,"change":839,"percent_change":562,"volume":840,"transactions":9,"vwap":838},"2026-06-18",26.09,26.030001,26.058001,-0.052,5500,{"date":842,"open":774,"high":774,"low":815,"close":815,"change":843,"percent_change":844,"volume":845,"transactions":9,"vwap":815},"2026-06-17",-0.533,-2,1700,{"date":847,"open":848,"high":848,"low":849,"close":849,"change":850,"percent_change":415,"volume":818,"transactions":9,"vwap":849},"2026-06-16",26.82,26.643,-0.028,{"date":852,"open":195,"high":707,"low":853,"close":853,"change":854,"percent_change":855,"volume":856,"transactions":9,"vwap":853},"2026-06-15",26.671,-0.066,-0.25,3300,{"date":858,"open":859,"high":775,"low":859,"close":860,"change":861,"percent_change":862,"volume":863,"transactions":9,"vwap":860},"2026-06-12",26.55,26.737,0.211,0.8,800,{"date":865,"open":866,"high":867,"low":866,"close":868,"change":869,"percent_change":870,"volume":871,"transactions":9,"vwap":868},"2026-06-11",26.37,26.59,26.526,0.243,0.92,500,{"date":873,"open":874,"high":874,"low":875,"close":875,"change":876,"percent_change":367,"volume":877,"transactions":9,"vwap":875},"2026-06-10",26.6,26.283,-0.164,700,{"date":879,"open":880,"high":881,"low":880,"close":881,"change":882,"percent_change":135,"volume":172,"transactions":9,"vwap":881},"2026-06-09",26.27,26.447,0.173,{"date":884,"open":885,"high":885,"low":886,"close":886,"change":887,"percent_change":888,"volume":889,"transactions":9,"vwap":886},"2026-06-08",26.53,26.274,-0.019,-0.07,900,{"date":891,"open":892,"high":805,"low":893,"close":894,"change":895,"percent_change":896,"volume":897,"transactions":9,"vwap":894},"2026-06-05",26.4,26.29,26.293,-0.181,-0.68,5800,{"date":899,"open":859,"high":767,"low":900,"close":901,"change":902,"percent_change":903,"volume":904,"transactions":9,"vwap":901},"2026-06-04",26.44,26.474,0.114,0.43,3700,{"date":906,"open":907,"high":892,"low":908,"close":909,"change":910,"percent_change":911,"volume":840,"transactions":9,"vwap":909},"2026-06-03",26.35,26.313,26.36,-0.178,-0.67,{"date":913,"open":859,"high":914,"low":915,"close":916,"change":917,"percent_change":918,"volume":919,"transactions":9,"vwap":916},"2026-06-02",26.62,26.5,26.538,-0.152,-0.57,13600,{"date":921,"open":922,"high":743,"low":923,"close":744,"change":924,"percent_change":925,"volume":926,"transactions":9,"vwap":744},"2026-06-01",26.46,26.455,0.201,0.76,6700,{"date":928,"open":929,"high":790,"low":929,"close":930,"change":931,"percent_change":486,"volume":932,"transactions":9,"vwap":930},"2026-05-29",26.43,26.489,-0.051,13400,{"date":934,"open":935,"high":914,"low":936,"close":742,"change":937,"percent_change":938,"volume":939,"transactions":9,"vwap":742},"2026-05-28",26.33,26.192,0.184,0.7,7100,{"date":941,"open":900,"high":790,"low":942,"close":942,"change":943,"percent_change":562,"volume":755,"transactions":9,"vwap":942},"2026-05-27",26.356,-0.054,{"date":945,"open":791,"high":805,"low":907,"close":946,"change":947,"percent_change":948,"volume":949,"transactions":9,"vwap":946},"2026-05-26",26.41,0.052,0.2,14800,{"date":951,"open":935,"high":805,"low":952,"close":953,"change":954,"percent_change":925,"volume":955,"transactions":9,"vwap":953},"2026-05-22",26.19,26.358,0.198,15400,{"date":957,"open":958,"high":959,"low":960,"close":959,"change":961,"percent_change":962,"volume":771,"transactions":9,"vwap":959},"2026-05-21",25.91,26.16,25.7,0.123,0.47,{"date":964,"open":965,"high":966,"low":965,"close":967,"change":968,"percent_change":969,"volume":840,"transactions":9,"vwap":967},"2026-05-20",25.74,26.045,26.037001,0.282,1.09,{"date":971,"open":972,"high":822,"low":973,"close":973,"change":974,"percent_change":911,"volume":877,"transactions":9,"vwap":973},"2026-05-19",25.77,25.755,-0.174,{"date":976,"open":977,"high":978,"low":977,"close":979,"change":980,"percent_change":981,"volume":982,"transactions":9,"vwap":979},"2026-05-18",25.65,25.953,25.929,0.361,1.41,8500,{"date":984,"open":985,"high":986,"low":987,"close":988,"change":989,"percent_change":911,"volume":990,"transactions":9,"vwap":988},"2026-05-15",25.64,25.69,25.56,25.568,-0.172,3800,{"date":992,"open":965,"high":993,"low":994,"close":965,"change":995,"percent_change":996,"volume":997,"transactions":9,"vwap":965},"2026-05-14",25.9,25.71,0.076,0.3,8800,{"date":999,"open":986,"high":994,"low":1000,"close":1001,"change":1002,"percent_change":235,"volume":771,"transactions":9,"vwap":1001},"2026-05-13",25.59,25.664,-0.226,{"date":1004,"open":1005,"high":1006,"low":1007,"close":1006,"change":1008,"percent_change":206,"volume":856,"transactions":9,"vwap":1006},"2026-05-12",25.75,25.89,25.72,-0.08,{"date":1010,"open":1011,"high":1011,"low":1012,"close":822,"change":1013,"percent_change":1014,"volume":1015,"transactions":9,"vwap":822},"2026-05-11",26.17,25.935,-0.204,-0.78,12200,{"date":1017,"open":1018,"high":1019,"low":1020,"close":1021,"change":1022,"percent_change":1023,"volume":1024,"transactions":9,"vwap":1021},"2026-05-08",26.040001,26.24,26.014999,26.174,0.059,0.23,3600,{"date":1026,"open":952,"high":880,"low":1027,"close":1027,"change":1028,"percent_change":1029,"volume":897,"transactions":9,"vwap":1027},"2026-05-07",26.115,-0.119,-0.45,{"date":1031,"open":1032,"high":880,"low":1033,"close":1034,"change":1035,"percent_change":1036,"volume":1037,"transactions":9,"vwap":1034},"2026-05-06",26.25,26.2,26.234,0.021,0.08,2900,{"date":1039,"open":959,"high":1040,"low":1041,"close":1042,"change":730,"percent_change":1043,"volume":779,"transactions":9,"vwap":1042},"2026-05-05",26.265,26.155,26.213,0.45,{"date":1045,"open":1046,"high":1046,"low":837,"close":1047,"change":1048,"percent_change":1049,"volume":1050,"transactions":9,"vwap":1047},"2026-05-04",26.26,26.094999,-0.222,-0.84,3900,{"date":1052,"open":1053,"high":1053,"low":782,"close":1054,"change":1055,"percent_change":496,"volume":1056,"transactions":9,"vwap":1054},"2026-05-01",26.56,26.317,-0.196,13500,{"date":1058,"open":1032,"high":885,"low":959,"close":1059,"change":1060,"percent_change":1061,"volume":1062,"transactions":9,"vwap":1059},"2026-04-30",26.513,0.363,1.39,9500,{"date":1064,"open":1065,"high":1065,"low":1066,"close":1067,"change":1068,"percent_change":1069,"volume":1070,"transactions":9,"vwap":1067},"2026-04-29",26.205,26.08,26.15,-0.097,-0.37,7600,{"date":1072,"open":866,"high":866,"low":1033,"close":1073,"change":1074,"percent_change":1075,"volume":897,"transactions":9,"vwap":1073},"2026-04-28",26.247,-0.048,-0.18,{"date":1077,"open":935,"high":909,"low":1078,"close":1078,"change":1079,"percent_change":1080,"volume":1081,"transactions":9,"vwap":1078},"2026-04-27",26.295,0.039,0.15,6300,{"date":1083,"open":952,"high":1046,"low":952,"close":1084,"change":1085,"percent_change":1086,"volume":1087,"transactions":9,"vwap":1084},"2026-04-24",26.256,-0.044,-0.17,4600,{"date":1089,"open":797,"high":797,"low":893,"close":1090,"change":1091,"percent_change":855,"volume":1092,"transactions":9,"vwap":1090},"2026-04-23",26.3,-0.067,2500,{"date":1094,"open":742,"high":742,"low":782,"close":1095,"change":1096,"percent_change":206,"volume":1097,"transactions":9,"vwap":1095},"2026-04-22",26.367,-0.082,22500,{"date":1099,"open":1100,"high":774,"low":1101,"close":1101,"change":785,"percent_change":786,"volume":1102,"transactions":9,"vwap":1101},"2026-04-21",26.72,26.449,21400,{"date":1104,"open":922,"high":1105,"low":922,"close":1106,"change":1107,"percent_change":226,"volume":1108,"transactions":9,"vwap":1106},"2026-04-20",26.52,26.488,0.089,2600,{"date":1110,"open":1111,"high":1111,"low":1112,"close":1112,"change":1113,"percent_change":1114,"volume":1115,"transactions":9,"vwap":1112},"2026-04-17",26.49,26.399,0.304,1.16,3200,{"date":1117,"open":959,"high":959,"low":177,"close":1047,"change":1118,"percent_change":1119,"volume":889,"transactions":9,"vwap":1047},"2026-04-16",0.195,0.75,{"date":1121,"open":1122,"high":822,"low":1123,"close":993,"change":111,"percent_change":664,"volume":1124,"transactions":9,"vwap":993},"2026-04-15",25.96,25.86,10300,{"date":1126,"open":1127,"high":1127,"low":958,"close":958,"change":1128,"percent_change":1075,"volume":1108,"transactions":9,"vwap":958},"2026-04-14",25.985,-0.047,{"date":1130,"open":987,"high":1131,"low":987,"close":1131,"change":1132,"percent_change":1133,"volume":990,"transactions":9,"vwap":1131},"2026-04-13",25.957,0.325,1.27,{"date":1135,"open":972,"high":1136,"low":1137,"close":1137,"change":1138,"percent_change":1139,"volume":801,"transactions":9,"vwap":1137},"2026-04-10",25.81,25.632,-0.278,-1.07,{"date":1141,"open":1142,"high":1122,"low":972,"close":958,"change":1143,"percent_change":1144,"volume":771,"transactions":9,"vwap":958},"2026-04-09",25.82,-0.016,-0.06,{"date":1146,"open":177,"high":177,"low":1123,"close":1147,"change":1148,"percent_change":1149,"volume":1150,"transactions":9,"vwap":1147},"2026-04-08",25.926,0.432,1.69,2000,{"date":1152,"open":1153,"high":1154,"low":1155,"close":1156,"change":1157,"percent_change":1158,"volume":904,"transactions":9,"vwap":1156},"2026-04-07",25.54,25.6,25.42,25.494,-0.086,-0.34,{"date":1160,"open":1161,"high":1000,"low":1161,"close":1162,"change":937,"percent_change":1163,"volume":1164,"transactions":9,"vwap":1162},"2026-04-06",25.37,25.58,0.72,12400,{"date":1166,"open":1167,"high":1168,"low":1167,"close":1169,"change":947,"percent_change":1170,"volume":1171,"transactions":9,"vwap":1169},"2026-04-02",25.14,25.4,25.396,0.21,4300,{"date":1173,"open":1174,"high":1175,"low":1176,"close":1176,"change":1177,"percent_change":1178,"volume":1024,"transactions":9,"vwap":1176},"2026-04-01",25.44,25.445,25.344,0.026,0.1,{"date":1180,"open":1181,"high":1182,"low":1183,"close":1184,"change":1185,"percent_change":1186,"volume":810,"transactions":9,"vwap":1184},"2026-03-31",25.135,25.32,25.08,25.318,0.443,1.78,{"date":1188,"open":1189,"high":1183,"low":1190,"close":1191,"change":1192,"percent_change":996,"volume":1193,"transactions":9,"vwap":1191},"2026-03-30",24.95,24.84,24.875,0.075,13700,{"date":1195,"open":1196,"high":1196,"low":1197,"close":1197,"change":1198,"percent_change":1199,"volume":1097,"transactions":9,"vwap":1197},"2026-03-27",25.09,24.8,-0.38,-1.51,{"date":1201,"open":1202,"high":1202,"low":1203,"close":1204,"change":1205,"percent_change":825,"volume":1206,"transactions":9,"vwap":1204},"2026-03-26",25.339,25.12,25.18,0.033,5300,{"date":1208,"open":1209,"high":1209,"low":1210,"close":1211,"change":1212,"percent_change":903,"volume":1213,"transactions":9,"vwap":1211},"2026-03-25",25.25,25.049999,25.147,0.107,3100,{"date":1215,"open":1216,"high":1217,"low":1216,"close":1218,"change":1219,"percent_change":738,"volume":1220,"transactions":9,"vwap":1218},"2026-03-24",24.83,25.125,25.040001,0.12,9300,{"date":1222,"open":1223,"high":1196,"low":1224,"close":1224,"change":140,"percent_change":1225,"volume":1226,"transactions":9,"vwap":1224},"2026-03-23",24.96,24.92,1.3,20900,{"date":1228,"open":1229,"high":1229,"low":1230,"close":1230,"change":1231,"percent_change":1231,"volume":845,"transactions":9,"vwap":1230},"2026-03-20",24.91,24.6,0,{"date":1233,"open":1234,"high":1234,"low":1230,"close":1230,"change":1235,"percent_change":1236,"volume":1237,"transactions":9,"vwap":1230},"2026-03-19",24.75,-0.36,-1.44,1200,{"date":1239,"open":1183,"high":1240,"low":1223,"close":1223,"change":1241,"percent_change":1242,"volume":1243,"transactions":9,"vwap":1223},"2026-03-18",25.15,-0.359,-1.42,2200,{"date":1245,"open":1246,"high":1247,"low":1248,"close":1248,"change":1249,"percent_change":1250,"volume":1251,"transactions":9,"vwap":1248},"2026-03-17",25.36,25.375,25.319,0.139,0.55,3400,{"date":1253,"open":1254,"high":1255,"low":1167,"close":1204,"change":436,"percent_change":769,"volume":1081,"transactions":9,"vwap":1204},"2026-03-16",25.2,25.28,{"date":1257,"open":1218,"high":1196,"low":1258,"close":1196,"change":285,"percent_change":948,"volume":1259,"transactions":9,"vwap":1196},"2026-03-13",25.030001,20300,{"date":1261,"open":1255,"high":1262,"low":1218,"close":1218,"change":1263,"percent_change":1264,"volume":1092,"transactions":9,"vwap":1218},"2026-03-12",25.362,-0.43,-1.69,{"date":1266,"open":1267,"high":1268,"low":1267,"close":1268,"change":1269,"percent_change":692,"volume":1270,"transactions":9,"vwap":1268},"2026-03-11",25.39,25.47,-0.09,400,{"date":1272,"open":1273,"high":1274,"low":1273,"close":987,"change":426,"percent_change":1275,"volume":1115,"transactions":9,"vwap":987},"2026-03-10",25.497,25.79,-1.01,{"date":1277,"open":1278,"high":1142,"low":1278,"close":1142,"change":1008,"percent_change":206,"volume":1279,"transactions":9,"vwap":1142},"2026-03-09",25.29,1300,{"date":1281,"open":1282,"high":993,"low":1282,"close":993,"change":1283,"percent_change":1139,"volume":1284,"transactions":9,"vwap":993},"2026-03-06",25.615,-0.28,2400,{"date":1286,"open":907,"high":907,"low":1287,"close":813,"change":832,"percent_change":1288,"volume":826,"transactions":9,"vwap":813},"2026-03-05",26.059999,-0.83,{"date":1290,"open":935,"high":1291,"low":935,"close":892,"change":106,"percent_change":1023,"volume":1292,"transactions":9,"vwap":892},"2026-03-04",26.42,14500,{"date":1294,"open":1295,"high":797,"low":1296,"close":1297,"change":1298,"percent_change":396,"volume":771,"transactions":9,"vwap":1297},"2026-03-03",26.01,25.946,26.34,-0.21,{"date":1300,"open":866,"high":1301,"low":866,"close":859,"change":1008,"percent_change":1302,"volume":1303,"transactions":9,"vwap":859},"2026-03-02",26.57,-0.3,1500,{"date":1305,"open":900,"high":1306,"low":1090,"close":1306,"change":786,"percent_change":406,"volume":1307,"transactions":9,"vwap":1306},"2026-02-27",26.63,5200,{"date":1309,"open":1310,"high":1311,"low":1297,"close":1311,"change":1312,"percent_change":1313,"volume":897,"transactions":9,"vwap":1311},"2026-02-26",26.404,26.78,0.53,2.02,{"date":1315,"open":804,"high":1032,"low":815,"close":1032,"change":1316,"percent_change":1317,"volume":779,"transactions":9,"vwap":1032},"2026-02-25",-0.154,-0.58,{"date":1319,"open":866,"high":946,"low":1320,"close":1310,"change":1321,"percent_change":387,"volume":1322,"transactions":9,"vwap":1310},"2026-02-24",26.312,0.268,16200,{"date":1324,"open":915,"high":915,"low":815,"close":1325,"change":1326,"percent_change":1327,"volume":1328,"transactions":9,"vwap":1325},"2026-02-23",26.136,-0.374,-1.41,7000,{"date":1330,"open":1331,"high":1332,"low":1331,"close":1333,"change":1334,"percent_change":1335,"volume":1037,"transactions":9,"vwap":1333},"2026-02-20",26.374,26.67,26.51,0.045,0.17,{"date":1337,"open":1338,"high":1338,"low":892,"close":1339,"change":1340,"percent_change":1069,"volume":1341,"transactions":9,"vwap":1339},"2026-02-19",26.545,26.465,-0.099,4900,{"date":1343,"open":909,"high":1344,"low":909,"close":1345,"change":1346,"percent_change":328,"volume":1206,"transactions":9,"vwap":1345},"2026-02-18",26.58,26.564,0.204,{"date":1348,"open":797,"high":797,"low":1349,"close":909,"change":943,"percent_change":562,"volume":810,"transactions":9,"vwap":909},"2026-02-17",26.145,{"date":1351,"open":1011,"high":1291,"low":1011,"close":1352,"change":1353,"percent_change":1354,"volume":1037,"transactions":9,"vwap":1352},"2026-02-13",26.414,0.364,1.4,{"date":1356,"open":1357,"high":1357,"low":1358,"close":1358,"change":1029,"percent_change":1359,"volume":1360,"transactions":9,"vwap":1358},"2026-02-12",26.575,26.049999,-1.7,9200,{"date":1362,"open":805,"high":1053,"low":1297,"close":915,"change":1363,"percent_change":1364,"volume":1365,"transactions":9,"vwap":915},"2026-02-11",0.007,0.03,11600,{"date":1367,"open":922,"high":1368,"low":805,"close":1369,"change":1370,"percent_change":673,"volume":1371,"transactions":9,"vwap":1369},"2026-02-10",26.579,26.493,0.098,2800,{"date":1373,"open":805,"high":805,"low":1374,"close":784,"change":1375,"percent_change":1069,"volume":801,"transactions":9,"vwap":784},"2026-02-09",26.324,-0.098,{"date":1377,"open":1378,"high":1369,"low":1378,"close":1369,"change":1379,"percent_change":1380,"volume":1150,"transactions":9,"vwap":1369},"2026-02-06",26.32,0.462,1.77,{"date":1382,"open":1332,"high":1332,"low":821,"close":1383,"change":1384,"percent_change":1385,"volume":732,"transactions":9,"vwap":1383},"2026-02-05",26.031,-0.189,-0.72,{"date":1387,"open":1388,"high":1389,"low":1388,"close":1390,"change":1391,"percent_change":1392,"volume":1393,"transactions":9,"vwap":1390},"2026-02-04",26.07,26.28,26.22,0.512,1.99,10800,{"date":1395,"open":1396,"high":1397,"low":1398,"close":1399,"change":1400,"percent_change":1401,"volume":755,"transactions":9,"vwap":1399},"2026-02-03",25.76,25.925,25.67,25.708,-0.084,-0.33,{"date":1403,"open":1404,"high":1136,"low":1404,"close":1405,"change":1406,"percent_change":1043,"volume":1284,"transactions":9,"vwap":1405},"2026-02-02",25.637,25.792,0.116,{"date":1408,"open":960,"high":960,"low":1409,"close":1410,"change":1411,"percent_change":1412,"volume":1070,"transactions":9,"vwap":1410},"2026-01-30",25.485,25.676,0.106,0.41,{"date":1414,"open":986,"high":994,"low":1415,"close":1415,"change":415,"percent_change":265,"volume":747,"transactions":9,"vwap":1415},"2026-01-29",25.57,{"date":1417,"open":1418,"high":1418,"low":1398,"close":1398,"change":1419,"percent_change":1420,"volume":1284,"transactions":9,"vwap":1398},"2026-01-28",25.8,-0.141,-0.55,{"date":1422,"open":1123,"high":1123,"low":965,"close":1423,"change":1424,"percent_change":1425,"volume":747,"transactions":9,"vwap":1423},"2026-01-27",25.811,-0.129,-0.5,{"date":1427,"open":830,"high":1428,"low":1429,"close":1430,"change":1431,"percent_change":22,"volume":1371,"transactions":9,"vwap":1430},"2026-01-26",26.0049992,25.871,25.94,0.064,{"date":1433,"open":1040,"high":1040,"low":1434,"close":1435,"change":1436,"percent_change":197,"volume":990,"transactions":9,"vwap":1435},"2026-01-23",25.805,25.876,-0.124,{"date":1438,"open":1018,"high":1439,"low":1440,"close":830,"change":1441,"percent_change":1412,"volume":1442,"transactions":9,"vwap":830},"2026-01-22",26.1,25.979,0.105,5900,{"date":1444,"open":1445,"high":1446,"low":994,"close":1446,"change":1447,"percent_change":1448,"volume":1449,"transactions":9,"vwap":1446},"2026-01-21",25.715,25.895,0.424,1.66,6400,{"date":1451,"open":1162,"high":1452,"low":1453,"close":1453,"change":1454,"percent_change":1014,"volume":1307,"transactions":9,"vwap":1453},"2026-01-20",25.63,25.471,-0.201,{"date":1456,"open":1457,"high":1396,"low":1458,"close":1458,"change":1459,"percent_change":1385,"volume":1460,"transactions":9,"vwap":1458},"2026-01-16",25.745,25.672,-0.187,4000,{"date":1462,"open":972,"high":1463,"low":972,"close":1464,"change":1465,"percent_change":1466,"volume":747,"transactions":9,"vwap":1464},"2026-01-15",25.905,25.859,0.149,0.58,{"date":1468,"open":1153,"high":1469,"low":1153,"close":994,"change":1080,"percent_change":1470,"volume":1442,"transactions":9,"vwap":994},"2026-01-14",25.775,0.59,{"date":1472,"open":1473,"high":1474,"low":1475,"close":987,"change":1157,"percent_change":1158,"volume":1476,"transactions":9,"vwap":987},"2026-01-13",25.61,25.68,25.53,17000,{"date":1478,"open":1452,"high":1479,"low":1480,"close":1481,"change":1482,"percent_change":621,"volume":1483,"transactions":9,"vwap":1481},"2026-01-12",25.653,25.594,25.646,0.019,4100,{"date":1485,"open":1000,"high":985,"low":987,"close":1486,"change":1487,"percent_change":962,"volume":1488,"transactions":9,"vwap":1486},"2026-01-09",25.627,0.121,2300,{"date":1490,"open":1278,"high":1491,"low":1278,"close":1492,"change":1060,"percent_change":702,"volume":1024,"transactions":9,"vwap":1492},"2026-01-08",25.525,25.506,{"date":1494,"open":1174,"high":1174,"low":1495,"close":1495,"change":1496,"percent_change":1497,"volume":1498,"transactions":9,"vwap":1495},"2026-01-07",25.143,-0.258,-1.02,29500,{"date":1500,"open":1501,"high":1502,"low":1501,"close":1503,"change":1132,"percent_change":1225,"volume":1504,"transactions":9,"vwap":1503},"2026-01-06",25.24,25.429,25.401,11500,{"date":1506,"open":1507,"high":1508,"low":1507,"close":1509,"change":1321,"percent_change":1510,"volume":897,"transactions":9,"vwap":1509},"2026-01-05",24.89,25.21,25.076,1.08,{"date":1512,"open":1513,"high":1190,"low":1514,"close":1515,"change":1516,"percent_change":1517,"volume":1518,"transactions":9,"vwap":1515},"2026-01-02",24.69,24.604,24.808,0.16,0.65,16800,{"date":1520,"open":1521,"high":1522,"low":1523,"close":1523,"change":562,"percent_change":1524,"volume":1360,"transactions":9,"vwap":1523},"2025-12-31",24.78,24.79,24.648,-0.8,{"date":1526,"open":1527,"high":1507,"low":1528,"close":1528,"change":1529,"percent_change":1269,"volume":1024,"transactions":9,"vwap":1528},"2025-12-30",24.88,24.848,-0.022,{"date":1531,"open":1507,"high":1229,"low":1532,"close":1533,"change":1534,"percent_change":1535,"volume":1536,"transactions":9,"vwap":1533},"2025-12-29",24.82,24.87,-0.116,-0.46,13800,{"date":1538,"open":1223,"high":1539,"low":1229,"close":1539,"change":1540,"percent_change":436,"volume":1541,"transactions":9,"vwap":1539},"2025-12-26",24.986,0.022,7900,{"date":1543,"open":1189,"high":1544,"low":1545,"close":1546,"change":1547,"percent_change":996,"volume":810,"transactions":9,"vwap":1546},"2025-12-24",24.98,24.93,24.964,0.074,{"date":1549,"open":1550,"high":1550,"low":1527,"close":1507,"change":1551,"percent_change":1263,"volume":1552,"transactions":9,"vwap":1507},"2025-12-23",25.02,-0.108,6900,{"date":1554,"open":1223,"high":1196,"low":1189,"close":1555,"change":1335,"percent_change":377,"volume":1556,"transactions":9,"vwap":1555},"2025-12-22",24.998,12700,{"date":1558,"open":1559,"high":1229,"low":1559,"close":1560,"change":106,"percent_change":1561,"volume":1442,"transactions":9,"vwap":1560},"2025-12-19",24.822,24.828,0.24,{"date":1563,"open":1564,"high":1564,"low":1565,"close":1565,"change":1566,"percent_change":572,"volume":1567,"transactions":9,"vwap":1565},"2025-12-18",24.99,24.768,-0.013,17100,{"date":1569,"open":1229,"high":1229,"low":1570,"close":1570,"change":1571,"percent_change":809,"volume":755,"transactions":9,"vwap":1570},"2025-12-17",24.781,-0.008,{"date":1573,"open":1223,"high":1223,"low":1574,"close":1575,"change":1576,"percent_change":1577,"volume":1578,"transactions":9,"vwap":1575},"2025-12-16",24.71,24.789,-0.221,-0.88,6100,{"date":1580,"open":1581,"high":1581,"low":1582,"close":1583,"change":1584,"percent_change":286,"volume":1585,"transactions":9,"vwap":1583},"2025-12-15",25.11,24.97,25.01,0.046,7800,{"date":1587,"open":1588,"high":1589,"low":1588,"close":1546,"change":1590,"percent_change":1591,"volume":982,"transactions":9,"vwap":1546},"2025-12-12",24.73,25.23,-0.11,-0.44,{"date":1593,"open":1545,"high":1594,"low":1595,"close":1596,"change":1597,"percent_change":1133,"volume":1598,"transactions":9,"vwap":1596},"2025-12-11",25.17,24.885,25.073999,0.314,43400,{"date":1600,"open":25,"high":1190,"low":25,"close":1601,"change":1602,"percent_change":1603,"volume":732,"transactions":9,"vwap":1601},"2025-12-10",24.76,-1.201,-4.63,{"date":1605,"open":830,"high":1606,"low":1607,"close":1607,"change":1540,"percent_change":1036,"volume":1328,"transactions":9,"vwap":1607},"2025-12-09",26.066999,25.961,{"date":1609,"open":1610,"high":177,"low":1611,"close":1611,"change":1612,"percent_change":1613,"volume":1115,"transactions":9,"vwap":1611},"2025-12-08",25.95,25.939,-0.179,-0.69,{"date":1615,"open":1616,"high":1616,"low":1617,"close":1617,"change":1618,"percent_change":286,"volume":1237,"transactions":9,"vwap":1617},"2025-12-05",26.243,26.118,0.048,{"date":1620,"open":837,"high":1621,"low":837,"close":1388,"change":1205,"percent_change":825,"volume":1442,"transactions":9,"vwap":1388},"2025-12-04",26.103,{"date":1623,"open":830,"high":1624,"low":830,"close":967,"change":1625,"percent_change":135,"volume":1626,"transactions":9,"vwap":967},"2025-12-03",26.084,0.172,10400,{"date":1628,"open":1629,"high":1630,"low":1418,"close":1631,"change":1269,"percent_change":692,"volume":771,"transactions":9,"vwap":1631},"2025-12-02",25.84,25.938,25.865,{"date":1633,"open":1634,"high":1635,"low":1634,"close":1636,"change":1637,"percent_change":1302,"volume":1552,"transactions":9,"vwap":1636},"2025-12-01",25.83,26.106,25.955,-0.079,{"date":1639,"open":829,"high":823,"low":829,"close":823,"change":1640,"percent_change":145,"volume":172,"transactions":9,"vwap":823},"2025-11-28",0.099,{"date":1642,"open":1643,"high":822,"low":1643,"close":1012,"change":1644,"percent_change":130,"volume":1578,"transactions":9,"vwap":1012},"2025-11-26",25.915,0.202,{"date":1646,"open":1396,"high":1647,"low":1648,"close":1649,"change":1650,"percent_change":1651,"volume":771,"transactions":9,"vwap":1649},"2025-11-25",25.78,25.703,25.733,0.471,1.86,{"date":1653,"open":1183,"high":1255,"low":1183,"close":1654,"change":1655,"percent_change":1656,"volume":1050,"transactions":9,"vwap":1654},"2025-11-24",25.262,0.155,0.62,{"date":1658,"open":1183,"high":1508,"low":1659,"close":1660,"change":1661,"percent_change":1662,"volume":810,"transactions":9,"vwap":1660},"2025-11-21",25.07,25.107,0.596,2.43,{"date":1664,"open":1550,"high":1665,"low":1666,"close":1667,"change":1668,"percent_change":1669,"volume":1251,"transactions":9,"vwap":1667},"2025-11-20",25.063,24.5,24.511,-0.294,-1.19,{"date":1671,"open":1672,"high":1533,"low":1673,"close":1674,"change":1590,"percent_change":1591,"volume":1108,"transactions":9,"vwap":1674},"2025-11-19",24.858,24.77,24.805,{"date":1676,"open":1513,"high":1677,"low":1513,"close":1677,"change":1678,"percent_change":673,"volume":863,"transactions":9,"vwap":1677},"2025-11-18",24.915,0.092,{"date":1680,"open":1254,"high":1508,"low":1681,"close":1682,"change":1241,"percent_change":1683,"volume":1442,"transactions":9,"vwap":1682},"2025-11-17",24.793,24.823,-1.43,{"date":1685,"open":1240,"high":1686,"low":1240,"close":1687,"change":1688,"percent_change":306,"volume":1689,"transactions":9,"vwap":1687},"2025-11-14",25.3,25.182,-0.103,1600,{"date":1691,"open":1154,"high":1154,"low":1692,"close":1692,"change":1693,"percent_change":1694,"volume":810,"transactions":9,"vwap":1692},"2025-11-13",25.285,-0.231,-0.91,{"date":1696,"open":1475,"high":1154,"low":1697,"close":1697,"change":1698,"percent_change":903,"volume":1237,"transactions":9,"vwap":1697},"2025-11-12",25.516,0.108,{"date":1700,"open":1701,"high":1702,"low":1701,"close":1703,"change":1704,"percent_change":1705,"volume":1279,"transactions":9,"vwap":1703},"2025-11-11",25.33,25.45,25.408,0.22,0.87,{"date":1707,"open":1196,"high":1708,"low":1196,"close":1709,"change":255,"percent_change":1710,"volume":990,"transactions":9,"vwap":1709},"2025-11-10",25.22,25.188,0.56,{"date":1712,"open":1190,"high":1713,"low":1532,"close":1714,"change":1715,"percent_change":1716,"volume":1171,"transactions":9,"vwap":1714},"2025-11-07",25.059999,25.048,0.238,0.96,{"date":1718,"open":1218,"high":1218,"low":1719,"close":1719,"change":1720,"percent_change":1049,"volume":1721,"transactions":9,"vwap":1719},"2025-11-06",24.81,-0.211,7400,{"date":1723,"open":1190,"high":1724,"low":1190,"close":1725,"change":869,"percent_change":591,"volume":1726,"transactions":9,"vwap":1725},"2025-11-05",25.1,25.021,6000,{"date":1728,"open":1240,"high":1240,"low":1588,"close":1729,"change":1730,"percent_change":1731,"volume":1087,"transactions":9,"vwap":1729},"2025-11-04",24.778,-0.202,-0.81,{"date":1733,"open":1564,"high":1564,"low":1234,"close":1544,"change":1074,"percent_change":486,"volume":1734,"transactions":9,"vwap":1544},"2025-11-03",13300,{"date":1736,"open":64,"high":1258,"low":1189,"close":1737,"change":1738,"percent_change":317,"volume":739,"transactions":9,"vwap":1737},"2025-10-31",25.028,0.069,{"date":1740,"open":1594,"high":1741,"low":1742,"close":1742,"change":1743,"percent_change":1420,"volume":1279,"transactions":9,"vwap":1742},"2025-10-30",25.19,24.959,-0.137,{"date":1745,"open":1746,"high":1747,"low":1218,"close":1748,"change":1749,"percent_change":1750,"volume":1751,"transactions":9,"vwap":1748},"2025-10-29",25.359,25.41,25.096001,-0.356,-1.4,8700,{"date":1753,"open":1475,"high":1415,"low":1754,"close":1754,"change":1551,"percent_change":1755,"volume":1756,"transactions":9,"vwap":1754},"2025-10-28",25.452,-0.42,18300,{"date":1758,"open":1474,"high":1474,"low":1475,"close":987,"change":106,"percent_change":1561,"volume":1483,"transactions":9,"vwap":987},"2025-10-27",{"date":1760,"open":1000,"high":1000,"low":1761,"close":1761,"change":1762,"percent_change":832,"volume":1726,"transactions":9,"vwap":1761},"2025-10-24",25.5,-0.055,{"date":1764,"open":1765,"high":1154,"low":1702,"close":1766,"change":1767,"percent_change":778,"volume":1768,"transactions":9,"vwap":1766},"2025-10-23",25.465,25.555,0.145,5400,{"date":1770,"open":1771,"high":987,"low":1168,"close":1747,"change":1590,"percent_change":1263,"volume":1772,"transactions":9,"vwap":1747},"2025-10-22",25.52,4700,{"date":1774,"open":1210,"high":1775,"low":1210,"close":1771,"change":1618,"percent_change":1776,"volume":1777,"transactions":9,"vwap":1771},"2025-10-21",25.62,0.19,18000,{"date":1779,"open":1168,"high":1761,"low":1168,"close":1780,"change":1781,"percent_change":1782,"volume":1783,"transactions":9,"vwap":1780},"2025-10-20",25.472,0.208,0.82,6800,{"date":1785,"open":1254,"high":1786,"low":1203,"close":1787,"change":1788,"percent_change":1789,"volume":1092,"transactions":9,"vwap":1787},"2025-10-17",25.27,25.264,0.073,0.29,{"date":1791,"open":1161,"high":1702,"low":1792,"close":1793,"change":910,"percent_change":717,"volume":1772,"transactions":9,"vwap":1793},"2025-10-16",25.13,25.191,{"date":1795,"open":1000,"high":1000,"low":1796,"close":1796,"change":1797,"percent_change":1798,"volume":1578,"transactions":9,"vwap":1796},"2025-10-15",25.369,-0.006,-0.02,{"date":1800,"open":1507,"high":1247,"low":1507,"close":1247,"change":1801,"percent_change":1510,"volume":172,"transactions":9,"vwap":1247},"2025-10-14",0.271,{"date":1803,"open":1804,"high":1805,"low":1258,"close":1805,"change":1806,"percent_change":639,"volume":739,"transactions":9,"vwap":1805},"2025-10-13",25.045,25.104,0.327,{"date":1808,"open":1809,"high":1809,"low":1810,"close":1810,"change":1811,"percent_change":1812,"volume":1813,"transactions":9,"vwap":1810},"2025-10-10",25.43,24.777,-0.572,-2.26,17500,{"date":1815,"open":1473,"high":1473,"low":1816,"close":1817,"change":1818,"percent_change":1819,"volume":1307,"transactions":9,"vwap":1817},"2025-10-09",25.316,25.349,-0.298,-1.16,{"date":1821,"open":1822,"high":960,"low":1822,"close":1823,"change":1824,"percent_change":754,"volume":1825,"transactions":9,"vwap":1823},"2025-10-08",25.599,25.647,0.079,31300,{"date":1827,"open":965,"high":965,"low":1828,"close":988,"change":1459,"percent_change":1829,"volume":1830,"transactions":9,"vwap":988},"2025-10-07",25.566,-0.73,2700,{"date":1832,"open":1833,"high":1833,"low":973,"close":973,"change":1028,"percent_change":1535,"volume":779,"transactions":9,"vwap":973},"2025-10-06",25.92,{"date":1835,"open":1836,"high":821,"low":1837,"close":1837,"change":1838,"percent_change":1839,"volume":1092,"transactions":9,"vwap":1837},"2025-10-03",25.971,25.874,0.178,0.69,{"date":1841,"open":1842,"high":1842,"low":1842,"close":1842,"change":1843,"percent_change":543,"volume":1844,"transactions":9,"vwap":1842},"2025-10-02",25.696,0.006,200,{"date":1846,"open":977,"high":960,"low":1154,"close":986,"change":1847,"percent_change":157,"volume":1284,"transactions":9,"vwap":986},"2025-10-01",0.189,{"date":1849,"open":1850,"high":1851,"low":1852,"close":1851,"change":1853,"percent_change":1219,"volume":787,"transactions":9,"vwap":1851},"2025-09-30",25.46,25.501,25.34,0.031,{"date":1855,"open":1267,"high":1268,"low":1267,"close":1268,"change":1856,"percent_change":506,"volume":739,"transactions":9,"vwap":1268},"2025-09-29",0.067,{"date":1858,"open":1852,"high":1859,"low":1852,"close":1859,"change":996,"percent_change":1860,"volume":1279,"transactions":9,"vwap":1859},"2025-09-26",25.403,1.2,{"date":1862,"open":1863,"high":1863,"low":1183,"close":1864,"change":1865,"percent_change":611,"volume":1393,"transactions":9,"vwap":1864},"2025-09-25",25.26,25.103,-0.217,{"date":1867,"open":1155,"high":1868,"low":1182,"close":1182,"change":1869,"percent_change":1755,"volume":939,"transactions":9,"vwap":1182},"2025-09-24",25.502,-0.106,{"date":1871,"open":1872,"high":1872,"low":1873,"close":1873,"change":1874,"percent_change":1875,"volume":1115,"transactions":9,"vwap":1873},"2025-09-23",25.55,25.426,0.003,0.01,{"date":1877,"open":1246,"high":1702,"low":1686,"close":1878,"change":1022,"percent_change":1023,"volume":1879,"transactions":9,"vwap":1878},"2025-09-22",25.423,12600,{"date":1881,"open":987,"high":987,"low":1817,"close":1882,"change":1883,"percent_change":1884,"volume":810,"transactions":9,"vwap":1882},"2025-09-19",25.364,-0.153,-0.6,{"date":1886,"open":1887,"high":987,"low":1887,"close":1888,"change":948,"percent_change":516,"volume":1689,"transactions":9,"vwap":1888},"2025-09-18",25.399,25.517,{"date":1890,"open":1686,"high":1761,"low":1686,"close":1891,"change":1892,"percent_change":226,"volume":1893,"transactions":9,"vwap":1891},"2025-09-17",25.317,0.087,6600,{"date":1895,"open":1701,"high":1852,"low":1589,"close":1589,"change":1743,"percent_change":1896,"volume":1213,"transactions":9,"vwap":1589},"2025-09-16",-0.54,{"date":1898,"open":1899,"high":1747,"low":1900,"close":1900,"change":1436,"percent_change":683,"volume":779,"transactions":9,"vwap":1900},"2025-09-15",25.368,25.367,{"date":1902,"open":1474,"high":1474,"low":1903,"close":1904,"change":1905,"percent_change":216,"volume":904,"transactions":9,"vwap":1904},"2025-09-12",25.49,25.491,-0.265,{"date":1907,"open":1761,"high":1908,"low":1761,"close":1908,"change":1148,"percent_change":1909,"volume":1578,"transactions":9,"vwap":1908},"2025-09-11",25.756,1.71,{"date":1911,"open":1161,"high":1161,"low":1912,"close":1913,"change":1914,"percent_change":1915,"volume":1050,"transactions":9,"vwap":1913},"2025-09-10",25.217,25.324,-0.068,-0.27,{"date":1917,"open":1174,"high":1918,"low":1919,"close":1920,"change":786,"percent_change":338,"volume":739,"transactions":9,"vwap":1920},"2025-09-09",25.466,25.38,25.392,{"date":1922,"open":1246,"high":1923,"low":1246,"close":1923,"change":1924,"percent_change":1925,"volume":926,"transactions":9,"vwap":1923},"2025-09-08",25.542,-0.033,-0.13,{"date":1927,"open":1761,"high":1775,"low":1761,"close":1928,"change":1640,"percent_change":1929,"volume":1070,"transactions":9,"vwap":1928},"2025-09-05",25.575,0.39,{"date":1931,"open":1786,"high":1932,"low":1863,"close":1932,"change":1933,"percent_change":925,"volume":1934,"transactions":9,"vwap":1932},"2025-09-04",25.476,0.191,16300,{"date":1936,"open":1589,"high":1692,"low":1589,"close":1692,"change":1937,"percent_change":1938,"volume":871,"transactions":9,"vwap":1692},"2025-09-03",-0.036,-0.14,{"date":1940,"open":1941,"high":1941,"low":1941,"close":1941,"change":887,"percent_change":888,"volume":1942,"transactions":9,"vwap":1941},"2025-09-02",25.321,300,{"date":1944,"open":1945,"high":1852,"low":1946,"close":1852,"change":1947,"percent_change":285,"volume":1087,"transactions":9,"vwap":1852},"2025-08-29",25.31,25.289,0.013,{"date":1949,"open":1501,"high":1950,"low":1501,"close":1950,"change":1551,"percent_change":1755,"volume":1951,"transactions":9,"vwap":1950},"2025-08-28",25.327,4500,{"date":1953,"open":1209,"high":1954,"low":1209,"close":1955,"change":1956,"percent_change":1957,"volume":1958,"transactions":9,"vwap":1955},"2025-08-27",25.441,25.435,0.169,0.67,13200,{"date":1960,"open":1961,"high":1961,"low":1961,"close":1961,"change":1762,"percent_change":832,"volume":1844,"transactions":9,"vwap":1961},"2025-08-26",25.266,{"date":1963,"open":1475,"high":1475,"low":1941,"close":1941,"change":1964,"percent_change":496,"volume":1037,"transactions":9,"vwap":1941},"2025-08-25",-0.188,{"date":1966,"open":1761,"high":1967,"low":1903,"close":1968,"change":1969,"percent_change":1970,"volume":771,"transactions":9,"vwap":1968},"2025-08-22",25.557,25.509,0.639,2.57,{"date":1972,"open":1973,"high":1223,"low":1973,"close":1533,"change":1974,"percent_change":786,"volume":1975,"transactions":9,"vwap":1533},"2025-08-21",24.86,-0.037,6200,{"date":1977,"open":1978,"high":1978,"low":1979,"close":1980,"change":1981,"percent_change":1144,"volume":1213,"transactions":9,"vwap":1980},"2025-08-20",24.925,24.864,24.907,-0.014,{"date":1983,"open":1210,"high":1210,"low":1984,"close":1985,"change":1986,"percent_change":145,"volume":1772,"transactions":9,"vwap":1985},"2025-08-19",24.873,24.921,0.095,{"date":1988,"open":1507,"high":1507,"low":1197,"close":1989,"change":1843,"percent_change":543,"volume":1768,"transactions":9,"vwap":1989},"2025-08-18",24.826,{"date":1991,"open":1507,"high":1507,"low":1719,"close":1532,"change":1992,"percent_change":1798,"volume":904,"transactions":9,"vwap":1532},"2025-08-15",-0.005,{"date":1994,"open":1995,"high":1996,"low":1995,"close":1996,"change":1730,"percent_change":1731,"volume":856,"transactions":9,"vwap":1996},"2025-08-14",24.752,24.825,{"date":1998,"open":1999,"high":2000,"low":1999,"close":2001,"change":2002,"percent_change":2003,"volume":2004,"transactions":9,"vwap":2001},"2025-08-13",24.62,25.033001,25.027,0.545,2.23,17400,{"date":2006,"open":2007,"high":2008,"low":2007,"close":2008,"change":731,"percent_change":2009,"volume":1303,"transactions":9,"vwap":2008},"2025-08-12",24.39,24.482,1.83,{"date":2011,"open":2012,"high":2012,"low":2013,"close":2014,"change":2015,"percent_change":206,"volume":818,"transactions":9,"vwap":2014},"2025-08-11",24.19,24.02,24.042,-0.074,{"date":2017,"open":2018,"high":2018,"low":2019,"close":2019,"change":753,"percent_change":150,"volume":1830,"transactions":9,"vwap":2019},"2025-08-08",24.127,24.116,{"date":2021,"open":2012,"high":2012,"low":2022,"close":2023,"change":1914,"percent_change":1283,"volume":1360,"transactions":9,"vwap":2023},"2025-08-07",24.01,24.032,{"date":2025,"open":2026,"high":2027,"low":2028,"close":2029,"change":2030,"percent_change":562,"volume":2031,"transactions":9,"vwap":2029},"2025-08-06",24.12,24.16,24.079,24.1,-0.049,24700,{"date":2033,"open":2034,"high":2012,"low":2035,"close":2036,"change":1640,"percent_change":1412,"volume":2037,"transactions":9,"vwap":2036},"2025-08-05",24.08,24.049999,24.149,24600,{"date":2039,"open":2040,"high":2041,"low":2040,"close":2035,"change":2042,"percent_change":2043,"volume":990,"transactions":9,"vwap":2035},"2025-08-04",23.89,24.07,0.288,1.21,{"date":2045,"open":2046,"high":2047,"low":2048,"close":2047,"change":426,"percent_change":71,"volume":1237,"transactions":9,"vwap":2047},"2025-08-01",23.75,23.762,23.71,{"date":2050,"open":2051,"high":2052,"low":2053,"close":2053,"change":2054,"percent_change":2055,"volume":2056,"transactions":9,"vwap":2053},"2025-07-31",24.23,24.335,24.021999,-0.291,-1.2,18500,{"date":2058,"open":1666,"high":2059,"low":2060,"close":2061,"change":1048,"percent_change":2062,"volume":2063,"transactions":9,"vwap":2061},"2025-07-30",24.55,24.24,24.313,-0.9,13900,{"date":2065,"open":2066,"high":2066,"low":2067,"close":2068,"change":2069,"percent_change":338,"volume":1237,"transactions":9,"vwap":2068},"2025-07-29",24.64,24.53,24.535,-0.145,{"date":2071,"open":2072,"high":2072,"low":2073,"close":2073,"change":2074,"percent_change":1535,"volume":845,"transactions":9,"vwap":2073},"2025-07-28",24.7,24.68,-0.115,{"date":2076,"open":1674,"high":1674,"low":2077,"close":2077,"change":2078,"percent_change":2079,"volume":2080,"transactions":9,"vwap":2077},"2025-07-25",24.795,0.147,0.6,600,{"date":2082,"open":1223,"high":1223,"low":1523,"close":1523,"change":2083,"percent_change":2084,"volume":2085,"transactions":9,"vwap":1523},"2025-07-24",-0.313,-1.25,3500,{"date":2087,"open":1190,"high":2088,"low":1719,"close":2088,"change":2089,"percent_change":2090,"volume":1768,"transactions":9,"vwap":2088},"2025-07-23",24.961,0.332,1.35,{"date":2092,"open":2093,"high":2094,"low":2093,"close":2094,"change":2095,"percent_change":2096,"volume":1056,"transactions":9,"vwap":2094},"2025-07-22",24.42,24.629,0.489,2.03,{"date":2098,"open":2099,"high":2100,"low":2101,"close":2101,"change":888,"percent_change":2102,"volume":1050,"transactions":9,"vwap":2101},"2025-07-21",24.32,24.35,24.14,-0.29,{"date":2104,"open":2105,"high":2105,"low":2106,"close":2107,"change":2108,"percent_change":2109,"volume":1626,"transactions":9,"vwap":2107},"2025-07-18",24.41,24.17,24.21,-0.155,-0.64,{"date":2111,"open":2112,"high":2113,"low":2112,"close":2113,"change":2114,"percent_change":1250,"volume":2080,"transactions":9,"vwap":2113},"2025-07-17",24.28,24.365,0.133,{"date":2116,"open":2117,"high":2118,"low":2119,"close":2118,"change":1441,"percent_change":731,"volume":1942,"transactions":9,"vwap":2118},"2025-07-16",24.13,24.232,24,{"date":2121,"open":2122,"high":2122,"low":2018,"close":2018,"change":2123,"percent_change":2124,"volume":877,"transactions":9,"vwap":2018},"2025-07-15",24.47,-0.411,-1.67,{"date":2126,"open":2127,"high":2128,"low":2122,"close":2129,"change":931,"percent_change":1298,"volume":889,"transactions":9,"vwap":2129},"2025-07-14",24.48,24.54,24.538,{"date":2131,"open":2132,"high":2133,"low":2134,"close":2135,"change":2136,"percent_change":2137,"volume":1087,"transactions":9,"vwap":2135},"2025-07-11",24.59,24.61,24.57,24.589,-0.261,-1.05,{"date":2139,"open":1224,"high":1224,"low":2140,"close":2140,"change":2141,"percent_change":1119,"volume":845,"transactions":9,"vwap":2140},"2025-07-10",24.85,0.185,{"date":2143,"open":2144,"high":2145,"low":2146,"close":2145,"change":2147,"percent_change":1144,"volume":739,"transactions":9,"vwap":2145},"2025-07-09",24.52,24.665,24.51,-0.015,{"date":2149,"open":2067,"high":2150,"low":2151,"close":2073,"change":2152,"percent_change":2153,"volume":818,"transactions":9,"vwap":2073},"2025-07-08",24.694,24.49,0.216,0.88,{"date":2155,"open":2156,"high":2072,"low":2157,"close":2158,"change":2159,"percent_change":2160,"volume":1449,"transactions":9,"vwap":2158},"2025-07-07",24.56,24.44,24.464,-0.337,-1.36,{"date":2162,"open":1673,"high":2163,"low":1673,"close":2164,"change":436,"percent_change":769,"volume":1585,"transactions":9,"vwap":2164},"2025-07-03",24.832,24.801,{"date":2166,"open":2156,"high":2167,"low":2156,"close":2167,"change":1212,"percent_change":903,"volume":810,"transactions":9,"vwap":2167},"2025-07-02",24.711,{"date":2169,"open":1666,"high":1521,"low":1666,"close":1514,"change":2170,"percent_change":2171,"volume":856,"transactions":9,"vwap":1514},"2025-07-01",0.514,2.13,{"date":2173,"open":2117,"high":2174,"low":2175,"close":2176,"change":2177,"percent_change":948,"volume":1585,"transactions":9,"vwap":2176},"2025-06-30",24.15,24.059999,24.09,0.047,{"date":2179,"open":2029,"high":2029,"low":2180,"close":2181,"change":285,"percent_change":1170,"volume":787,"transactions":9,"vwap":2181},"2025-06-27",23.94,24.042999,{"date":2183,"open":2184,"high":2185,"low":2184,"close":2185,"change":2186,"percent_change":2187,"volume":1942,"transactions":9,"vwap":2185},"2025-06-26",23.964,23.993,0.247,1.04,{"date":2189,"open":2190,"high":2190,"low":2191,"close":2192,"change":1576,"percent_change":2193,"volume":1243,"transactions":9,"vwap":2192},"2025-06-25",23.92,23.73,23.746,-0.92,{"date":2195,"open":2196,"high":2197,"low":2198,"close":2197,"change":2199,"percent_change":130,"volume":2200,"transactions":9,"vwap":2197},"2025-06-24",23.87,23.967,23.822,0.186,14400,{"date":2202,"open":2203,"high":2204,"low":2205,"close":2204,"change":2206,"percent_change":2079,"volume":1442,"transactions":9,"vwap":2204},"2025-06-23",23.6,23.781,23.585,0.141,{"date":2208,"open":2209,"high":2209,"low":2210,"close":2211,"change":1364,"percent_change":825,"volume":2212,"transactions":9,"vwap":2211},"2025-06-20",23.78,23.57,23.64,7200,{"date":2214,"open":2215,"high":2216,"low":2217,"close":2218,"change":572,"percent_change":1298,"volume":926,"transactions":9,"vwap":2218},"2025-06-18",23.68,23.76,23.59,23.61,{"date":2220,"open":2221,"high":2222,"low":2211,"close":2223,"change":1298,"percent_change":1577,"volume":810,"transactions":9,"vwap":2223},"2025-06-17",23.74,23.81,23.66,{"date":2225,"open":2221,"high":2196,"low":2191,"close":2196,"change":996,"percent_change":1133,"volume":1279,"transactions":9,"vwap":2196},"2025-06-16",{"date":2227,"open":2228,"high":2229,"low":2230,"close":2210,"change":2231,"percent_change":357,"volume":2212,"transactions":9,"vwap":2210},"2025-06-13",23.79,23.8,23.54,-0.376,{"date":2233,"open":2209,"high":2234,"low":2209,"close":2234,"change":2235,"percent_change":1798,"volume":1050,"transactions":9,"vwap":2234},"2025-06-12",23.946,-0.004,{"date":2237,"open":2041,"high":2041,"low":2040,"close":2238,"change":839,"percent_change":832,"volume":1251,"transactions":9,"vwap":2238},"2025-06-11",23.95,{"date":2240,"open":2241,"high":2041,"low":2238,"close":2242,"change":1411,"percent_change":731,"volume":1689,"transactions":9,"vwap":2242},"2025-06-10",23.97,24.0020008,{"date":2244,"open":2190,"high":2245,"low":2040,"close":2246,"change":1370,"percent_change":1412,"volume":2085,"transactions":9,"vwap":2246},"2025-06-09",23.98,23.896,{"date":2248,"open":2249,"high":2250,"low":2251,"close":2250,"change":1561,"percent_change":88,"volume":1087,"transactions":9,"vwap":2250},"2025-06-06",23.761,23.798,23.688,{"date":2253,"open":2223,"high":2223,"low":2254,"close":2254,"change":931,"percent_change":832,"volume":871,"transactions":9,"vwap":2254},"2025-06-05",23.558,{"date":2256,"open":2257,"high":2191,"low":2258,"close":2258,"change":2259,"percent_change":1302,"volume":1243,"transactions":9,"vwap":2258},"2025-06-04",23.65,23.609,-0.072,{"date":2261,"open":2262,"high":2263,"low":2264,"close":2265,"change":1801,"percent_change":1114,"volume":2266,"transactions":9,"vwap":2265},"2025-06-03",23.412,23.713,23.409,23.681,15600,{"date":2268,"open":2269,"high":2270,"low":2269,"close":2270,"change":2271,"percent_change":1269,"volume":2272,"transactions":9,"vwap":2270},"2025-06-02",23.27,23.41,-0.021,23700,{"date":2274,"open":2275,"high":2276,"low":2277,"close":2276,"change":2278,"percent_change":2102,"volume":1284,"transactions":9,"vwap":2276},"2025-05-30",23.405,23.431,23.32,-0.069,{"date":2280,"open":2264,"high":2281,"low":2282,"close":2281,"change":2283,"percent_change":2284,"volume":1115,"transactions":9,"vwap":2281},"2025-05-29",23.5,23.4,0.122,0.52,{"date":2286,"open":2287,"high":2287,"low":2288,"close":2288,"change":2289,"percent_change":1577,"volume":1037,"transactions":9,"vwap":2288},"2025-05-28",23.58,23.378,-0.207,{"date":2291,"open":2292,"high":2218,"low":2292,"close":2205,"change":2293,"percent_change":2171,"volume":2294,"transactions":9,"vwap":2205},"2025-05-27",23.39,0.492,8400,{"date":2296,"open":2297,"high":2298,"low":2297,"close":2299,"change":2300,"percent_change":2301,"volume":877,"transactions":9,"vwap":2299},"2025-05-23",23,23.119,23.093,-0.142,-0.61,{"date":2303,"open":2269,"high":2269,"low":2304,"close":2304,"change":2305,"percent_change":2306,"volume":1830,"transactions":9,"vwap":2304},"2025-05-22",23.235,-0.038,-0.16,{"date":2308,"open":2309,"high":2309,"low":2310,"close":2310,"change":2311,"percent_change":2312,"volume":939,"transactions":9,"vwap":2310},"2025-05-21",23.62,23.273,-0.497,-2.09,{"date":2314,"open":2209,"high":2315,"low":2046,"close":2316,"change":1364,"percent_change":825,"volume":897,"transactions":9,"vwap":2316},"2025-05-20",23.884,23.77,{"date":2318,"open":2319,"high":2209,"low":2319,"close":2221,"change":1590,"percent_change":1535,"volume":801,"transactions":9,"vwap":2221},"2025-05-19",23.661,{"date":2321,"open":2322,"high":2323,"low":2324,"close":2323,"change":317,"percent_change":58,"volume":2325,"transactions":9,"vwap":2323},"2025-05-16",23.608,23.85,23.588,8600,{"date":2327,"open":2328,"high":2210,"low":2328,"close":2210,"change":882,"percent_change":157,"volume":1024,"transactions":9,"vwap":2210},"2025-05-15",23.34,{"date":2330,"open":2331,"high":2331,"low":2292,"close":2332,"change":1298,"percent_change":657,"volume":1279,"transactions":9,"vwap":2332},"2025-05-14",23.48,23.397,{"date":2334,"open":2335,"high":2336,"low":2337,"close":2337,"change":2338,"percent_change":1219,"volume":1243,"transactions":9,"vwap":2337},"2025-05-13",23.665,23.67,23.607,0.028,{"date":2340,"open":2341,"high":2257,"low":2341,"close":2342,"change":2343,"percent_change":2344,"volume":810,"transactions":9,"vwap":2342},"2025-05-12",23.53,23.579,0.719,3.15,{"date":2346,"open":2347,"high":2348,"low":2349,"close":2350,"change":2235,"percent_change":1798,"volume":1284,"transactions":9,"vwap":2350},"2025-05-09",22.875,22.91,22.81,22.86,{"date":2352,"open":2353,"high":2354,"low":2353,"close":2355,"change":2356,"percent_change":1909,"volume":877,"transactions":9,"vwap":2355},"2025-05-08",22.74,22.99,22.864,0.384,{"date":2358,"open":2359,"high":2360,"low":2361,"close":2362,"change":947,"percent_change":1023,"volume":1951,"transactions":9,"vwap":2362},"2025-05-07",22.47,22.568,22.454,22.48,{"date":2364,"open":2365,"high":2366,"low":2367,"close":2368,"change":2369,"percent_change":306,"volume":747,"transactions":9,"vwap":2368},"2025-05-06",22.426,22.5,22.34,22.428,-0.092,{"date":2371,"open":2359,"high":2372,"low":2373,"close":2374,"change":1914,"percent_change":1302,"volume":1541,"transactions":9,"vwap":2374},"2025-05-05",22.64,22.45,22.52,{"date":2376,"open":2377,"high":2378,"low":2377,"close":2379,"change":2380,"percent_change":1448,"volume":771,"transactions":9,"vwap":2379},"2025-05-02",22.43,22.61,22.588,0.369,{"date":2382,"open":2383,"high":2384,"low":2385,"close":2385,"change":1937,"percent_change":2306,"volume":2212,"transactions":9,"vwap":2385},"2025-05-01",22.27,22.375,22.219,{"date":2387,"open":2388,"high":2389,"low":2390,"close":2389,"change":2391,"percent_change":621,"volume":1303,"transactions":9,"vwap":2389},"2025-04-30",22.02,22.255,21.915,0.015,{"date":2393,"open":2394,"high":2395,"low":2396,"close":2397,"change":2398,"percent_change":145,"volume":2399,"transactions":9,"vwap":2397},"2025-04-29",22.059999,22.33,22.049999,22.24,0.085,30500,{"date":2401,"open":2402,"high":2402,"low":2403,"close":2404,"change":1441,"percent_change":738,"volume":2405,"transactions":9,"vwap":2404},"2025-04-28",22.29,21.975,22.155,27100,{"date":2407,"open":2408,"high":2396,"low":2408,"close":2396,"change":888,"percent_change":2409,"volume":1460,"transactions":9,"vwap":2396},"2025-04-25",21.945,-0.32,{"date":2411,"open":2412,"high":2413,"low":2412,"close":2413,"change":145,"percent_change":2414,"volume":897,"transactions":9,"vwap":2413},"2025-04-24",21.84,22.12,1.75,{"date":2416,"open":2417,"high":2417,"low":2418,"close":2419,"change":2420,"percent_change":2421,"volume":2080,"transactions":9,"vwap":2419},"2025-04-23",21.807,21.65,21.74,0.205,0.95,{"date":178,"open":174,"high":2423,"low":174,"close":2423,"change":2424,"percent_change":2425,"volume":1050,"transactions":9,"vwap":2423},21.535,0.235,1.1]