[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-CGV":3,"homepage-market-summary":30,"stock-historical-CGV":172},{"ticker":4,"date":5,"profile":6,"dividend":12,"quote":16},"CGV","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},"Conductor Global Equity Value ETF","NYSE",null,"ETF",true,{"dividend_yield":13,"annual_dividend":14,"frequency":15,"next_ex_date":9},2.1601,0.3388,"Quarterly",{"close":17,"open":18,"high":19,"low":20,"prev_close":21,"change":22,"percent_change":23,"volume":24,"transactions":9,"vwap":9,"high_52w":25,"low_52w":26,"avg_volume_52w":27,"range_52w_percent":28,"record_count":29},15.6844,15.65,15.7,15.64,15.56,0.1244,0.8,16304.0367,17.055,14.15,20157.597735832667,52.8,1045,{"status":31,"indices":32,"watchlist":76,"sectors":98,"benchmarks":154},"success",[33,40,47,54,61,68],{"symbol":34,"name":35,"price":36,"change":37,"pct_change":38,"is_up":11,"sparkline":39,"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":41,"name":42,"price":43,"change":44,"pct_change":45,"is_up":11,"sparkline":46,"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":48,"name":49,"price":50,"change":51,"pct_change":52,"is_up":11,"sparkline":53,"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":55,"name":56,"price":57,"change":58,"pct_change":59,"is_up":11,"sparkline":60,"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":62,"name":63,"price":64,"change":65,"pct_change":66,"is_up":11,"sparkline":67,"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":69,"name":70,"price":71,"change":72,"pct_change":73,"is_up":74,"sparkline":75,"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",[77,84,91],{"symbol":78,"name":79,"price":80,"change":81,"pct_change":82,"is_up":11,"sparkline":83,"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":85,"name":86,"price":87,"change":88,"pct_change":89,"is_up":11,"sparkline":90,"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":92,"name":93,"price":94,"change":95,"pct_change":96,"is_up":11,"sparkline":97,"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",[99,104,109,114,119,124,129,134,139,144,149],{"name":100,"etf":101,"change":102,"price":103,"is_up":11},"Technology","XLK",1.01,199.81,{"name":105,"etf":106,"change":107,"price":108,"is_up":11},"Financials","XLF",0.06,53.49,{"name":110,"etf":111,"change":112,"price":113,"is_up":74},"Healthcare","XLV",-0.01,166.18,{"name":115,"etf":116,"change":117,"price":118,"is_up":11},"Consumer Cycl","XLY",1.13,110.04,{"name":120,"etf":121,"change":122,"price":123,"is_up":11},"Consumer Staples","XLP",0.25,80.53,{"name":125,"etf":126,"change":127,"price":128,"is_up":11},"Energy","XLE",0.4,62.95,{"name":130,"etf":131,"change":132,"price":133,"is_up":11},"Industrials","XLI",0.78,169.95,{"name":135,"etf":136,"change":137,"price":138,"is_up":11},"Materials","XLB",0.66,48.86,{"name":140,"etf":141,"change":142,"price":143,"is_up":11},"Real Estate","XLRE",0.32,40.81,{"name":145,"etf":146,"change":147,"price":148,"is_up":11},"Utilities","XLU",0.38,39.83,{"name":150,"etf":151,"change":152,"price":153,"is_up":11},"Comm Services","XLC",0.35,110.32,[155,160,164,168],{"ticker":156,"name":157,"price":158,"change":159,"is_up":11},"SPY","SPDR S&P 500 ETF",769.64,0.74,{"ticker":161,"name":162,"price":163,"change":89,"is_up":11},"QQQ","Invesco QQQ Trust",749.58,{"ticker":165,"name":166,"price":167,"change":52,"is_up":11},"DIA","SPDR Dow Jones ETF",511.1,{"ticker":169,"name":170,"price":171,"change":66,"is_up":11},"IWM","iShares Russell 2000",281.52,{"ticker":4,"total_count":173,"page":45,"page_size":174,"total_pages":45,"summary":175,"data":181},365,1000,{"period_high":25,"period_low":176,"average_volume":177,"total_volume":178,"period_return":179,"latest_close":17,"start_date":180,"end_date":5},12.609,17235,6290857.031694,23.94,"2025-04-22",[182,185,194,203,213,224,235,245,256,265,275,284,294,305,313,324,335,344,354,364,374,383,392,403,412,421,429,438,445,450,458,466,475,485,494,502,510,518,528,537,546,556,566,575,583,593,601,611,621,630,638,647,656,665,675,684,693,702,711,719,724,730,738,747,753,760,768,773,779,786,791,798,804,810,815,820,826,833,837,843,848,854,859,866,872,878,884,890,896,901,906,914,918,920,926,931,938,945,952,960,968,974,983,989,997,1005,1012,1018,1023,1027,1031,1037,1041,1048,1055,1059,1062,1066,1071,1076,1080,1085,1088,1093,1098,1103,1107,1112,1119,1127,1133,1140,1147,1153,1159,1166,1172,1177,1182,1186,1190,1195,1200,1207,1214,1219,1222,1228,1233,1241,1248,1255,1263,1265,1268,1273,1277,1280,1284,1287,1289,1294,1300,1304,1307,1312,1317,1323,1328,1334,1339,1343,1348,1353,1358,1363,1367,1373,1377,1380,1383,1388,1394,1399,1405,1413,1417,1423,1430,1435,1441,1447,1452,1457,1462,1467,1472,1480,1486,1493,1498,1503,1508,1514,1518,1522,1526,1529,1534,1539,1543,1550,1553,1558,1567,1574,1582,1589,1595,1603,1610,1617,1621,1626,1630,1635,1639,1644,1651,1658,1664,1667,1670,1674,1680,1685,1688,1693,1698,1703,1709,1713,1717,1720,1726,1732,1737,1742,1747,1751,1756,1759,1763,1767,1772,1776,1782,1786,1792,1795,1798,1802,1806,1811,1813,1816,1819,1823,1826,1831,1836,1841,1844,1846,1851,1854,1858,1862,1867,1872,1875,1881,1887,1890,1892,1897,1906,1910,1917,1922,1926,1931,1939,1944,1949,1956,1962,1967,1973,1979,1985,1991,1995,1999,2004,2007,2014,2020,2026,2030,2034,2038,2042,2045,2050,2057,2061,2067,2072,2076,2079,2085,2089,2092,2097,2101,2105,2109,2113,2115,2119,2122,2126,2130,2135,2139,2144,2150,2155,2160,2167,2170,2174,2176,2181,2187,2192,2198,2204,2209,2215,2220,2224,2229,2233,2238,2242,2248,2254,2259,2265,2271,2275,2281,2285],{"date":5,"open":18,"high":19,"low":20,"close":17,"change":22,"percent_change":23,"volume":24,"transactions":183,"vwap":184},77,15.6789,{"date":186,"open":187,"high":21,"low":188,"close":21,"change":189,"percent_change":190,"volume":191,"transactions":192,"vwap":193},"2026-10-01",15.55,15.52,-0.097,-0.62,9981.482705,138,15.5437,{"date":195,"open":196,"high":196,"low":197,"close":197,"change":198,"percent_change":199,"volume":200,"transactions":201,"vwap":202},"2026-09-30",15.72,15.657,-0.038,-0.24,2043.4487,31,15.6752,{"date":204,"open":205,"high":206,"low":20,"close":207,"change":208,"percent_change":209,"volume":210,"transactions":211,"vwap":212},"2026-09-29",15.735,15.75,15.695,-0.1841,-1.16,20184.5117,53,15.6826,{"date":214,"open":215,"high":216,"low":217,"close":218,"change":219,"percent_change":220,"volume":221,"transactions":222,"vwap":223},"2026-09-28",15.87,15.92,15.85,15.8791,-0.0733,-0.46,18443.6687,110,15.8885,{"date":225,"open":226,"high":227,"low":228,"close":229,"change":230,"percent_change":231,"volume":232,"transactions":233,"vwap":234},"2026-09-25",15.91,15.96,15.8489,15.9524,0.0924,0.58,2858.4487,33,15.9168,{"date":236,"open":237,"high":215,"low":238,"close":239,"change":240,"percent_change":241,"volume":242,"transactions":243,"vwap":244},"2026-09-24",15.835,15.79,15.86,0.015,0.09,16985.3447,96,15.8382,{"date":246,"open":247,"high":248,"low":249,"close":250,"change":251,"percent_change":252,"volume":253,"transactions":254,"vwap":255},"2026-09-23",15.83,15.8717,15.81,15.845,-0.25,-1.55,8037.5687,90,15.8386,{"date":257,"open":258,"high":259,"low":258,"close":260,"change":261,"percent_change":262,"volume":263,"transactions":211,"vwap":264},"2026-09-22",16.02,16.12,16.095,0.026,0.16,4642.6438,16.0861,{"date":266,"open":267,"high":267,"low":268,"close":269,"change":270,"percent_change":271,"volume":272,"transactions":273,"vwap":274},"2026-09-21",16.09,15.97,16.069,0.049,0.31,63457.5307,374,16.0168,{"date":276,"open":277,"high":258,"low":278,"close":258,"change":279,"percent_change":280,"volume":281,"transactions":282,"vwap":283},"2026-09-18",15.9937,15.9501,-0.06,-0.37,7985.5727,133,15.9747,{"date":285,"open":286,"high":287,"low":286,"close":288,"change":289,"percent_change":290,"volume":291,"transactions":292,"vwap":293},"2026-09-17",16.06,16.1,16.08,0.095,0.59,2883.4487,51,16.0692,{"date":295,"open":296,"high":297,"low":298,"close":299,"change":300,"percent_change":301,"volume":302,"transactions":303,"vwap":304},"2026-09-16",16.03,16.0699,15.98,15.985,-0.075,-0.47,32172.9447,274,16.0167,{"date":306,"open":258,"high":307,"low":308,"close":286,"change":309,"percent_change":310,"volume":311,"transactions":183,"vwap":312},"2026-09-15",16.07,16.01,-0.025,-0.16,15973.6737,16.0371,{"date":314,"open":315,"high":316,"low":317,"close":318,"change":319,"percent_change":320,"volume":321,"transactions":322,"vwap":323},"2026-09-14",16.04,16.11,15.9901,16.085,-0.0518,-0.32,15240.38625,150,16.0769,{"date":325,"open":326,"high":327,"low":328,"close":329,"change":330,"percent_change":331,"volume":332,"transactions":333,"vwap":334},"2026-09-11",16.135,16.16,16.13,16.1368,0.0717,0.45,26580.3207,129,16.1413,{"date":336,"open":337,"high":318,"low":337,"close":338,"change":339,"percent_change":340,"volume":341,"transactions":342,"vwap":343},"2026-09-10",16.043247,16.0651,-0.1149,-0.71,10757.1337,91,16.0723,{"date":345,"open":346,"high":346,"low":347,"close":348,"change":349,"percent_change":350,"volume":351,"transactions":352,"vwap":353},"2026-09-09",16.3,16.14,16.18,-0.035,-0.22,39249.4487,56,16.1824,{"date":355,"open":356,"high":357,"low":348,"close":358,"change":359,"percent_change":360,"volume":361,"transactions":362,"vwap":363},"2026-09-08",16.22,16.23,16.215,-0.1257,-0.77,131331.8387,180,16.2104,{"date":365,"open":366,"high":367,"low":366,"close":368,"change":369,"percent_change":370,"volume":371,"transactions":372,"vwap":373},"2026-09-04",16.25,16.38,16.3407,0.0007,0,85446.524306,124,16.3654,{"date":375,"open":376,"high":377,"low":376,"close":378,"change":379,"percent_change":52,"volume":380,"transactions":381,"vwap":382},"2026-09-03",16.31,16.36,16.34,0.08,5099.0337,127,16.3399,{"date":384,"open":385,"high":386,"low":385,"close":386,"change":387,"percent_change":388,"volume":389,"transactions":390,"vwap":391},"2026-09-02",16.19,16.26,0.11,0.68,2631.4487,35,16.2435,{"date":393,"open":394,"high":395,"low":396,"close":397,"change":398,"percent_change":399,"volume":400,"transactions":401,"vwap":402},"2026-09-01",16.175,16.24,16.1301,16.15,-0.11,-0.68,12112.8187,71,16.1601,{"date":404,"open":376,"high":405,"low":406,"close":386,"change":407,"percent_change":408,"volume":409,"transactions":410,"vwap":411},"2026-08-31",16.3192,16.2401,0.032,0.2,33822.4057,298,16.2683,{"date":413,"open":414,"high":414,"low":356,"close":415,"change":416,"percent_change":417,"volume":418,"transactions":419,"vwap":420},"2026-08-28",16.37,16.228,-0.007,-0.04,10325.9417,84,16.3064,{"date":422,"open":395,"high":395,"low":423,"close":423,"change":424,"percent_change":425,"volume":426,"transactions":427,"vwap":428},"2026-08-27",16.235,0.025,0.15,552.3677,42,16.2271,{"date":430,"open":356,"high":356,"low":431,"close":432,"change":433,"percent_change":434,"volume":435,"transactions":436,"vwap":437},"2026-08-26",16.2,16.21,-0.03,-0.18,175234.8977,88,16.2003,{"date":439,"open":357,"high":440,"low":356,"close":395,"change":441,"percent_change":122,"volume":442,"transactions":443,"vwap":444},"2026-08-25",16.27,0.04,4312.8287,79,16.2334,{"date":446,"open":366,"high":366,"low":327,"close":431,"change":279,"percent_change":280,"volume":447,"transactions":448,"vwap":449},"2026-08-24",12802.1981,122,16.2049,{"date":451,"open":452,"high":452,"low":386,"close":386,"change":453,"percent_change":454,"volume":455,"transactions":456,"vwap":457},"2026-08-21",16.29,0.0897,0.55,6648.4263,58,16.2857,{"date":459,"open":431,"high":431,"low":460,"close":461,"change":462,"percent_change":280,"volume":463,"transactions":464,"vwap":465},"2026-08-20",16.1505,16.1703,-0.0599,15445.5167,209,16.1746,{"date":467,"open":452,"high":346,"low":468,"close":469,"change":470,"percent_change":471,"volume":472,"transactions":473,"vwap":474},"2026-08-19",16.204,16.2302,0.1486,0.92,12291.4487,59,16.2403,{"date":476,"open":327,"high":477,"low":478,"close":479,"change":480,"percent_change":481,"volume":482,"transactions":483,"vwap":484},"2026-08-18",16.1699,16.0739,16.0816,-0.2099,-1.29,15550.7119,213,16.1007,{"date":486,"open":366,"high":487,"low":366,"close":488,"change":489,"percent_change":490,"volume":491,"transactions":492,"vwap":493},"2026-08-17",16.295,16.2915,0.097,0.6,7063.8947,289,16.2768,{"date":495,"open":431,"high":431,"low":385,"close":496,"change":497,"percent_change":498,"volume":499,"transactions":500,"vwap":501},"2026-08-14",16.1945,0.0433,0.27,12909.2297,153,16.1966,{"date":503,"open":267,"high":504,"low":267,"close":504,"change":505,"percent_change":506,"volume":507,"transactions":508,"vwap":509},"2026-08-13",16.1512,0.0354,0.22,7813.1997,205,16.144,{"date":511,"open":397,"high":397,"low":260,"close":512,"change":513,"percent_change":514,"volume":515,"transactions":516,"vwap":517},"2026-08-12",16.1158,0.0763,0.48,13470.9997,85,16.1041,{"date":519,"open":520,"high":287,"low":521,"close":522,"change":523,"percent_change":524,"volume":525,"transactions":526,"vwap":527},"2026-08-11",16.055,16.0101,16.0395,0.0195,0.12,20062.522174,183,16.0411,{"date":529,"open":530,"high":531,"low":298,"close":258,"change":532,"percent_change":533,"volume":534,"transactions":535,"vwap":536},"2026-08-10",15.9888,16.0499,-0.0444,-0.28,3986.3177,165,16.0216,{"date":538,"open":307,"high":287,"low":539,"close":540,"change":541,"percent_change":542,"volume":543,"transactions":544,"vwap":545},"2026-08-07",16.035,16.0644,0.1093,0.69,5615.8157,112,16.0647,{"date":547,"open":548,"high":548,"low":549,"close":550,"change":551,"percent_change":552,"volume":553,"transactions":554,"vwap":555},"2026-08-06",16,15.9483,15.9551,0.0451,0.28,7982.964466,119,15.9672,{"date":557,"open":558,"high":559,"low":560,"close":226,"change":561,"percent_change":562,"volume":563,"transactions":564,"vwap":565},"2026-08-05",15.945,15.9689,15.905,0.0545,0.34,4741.8227,236,15.934,{"date":567,"open":206,"high":568,"low":206,"close":569,"change":570,"percent_change":571,"volume":572,"transactions":573,"vwap":574},"2026-08-04",15.88,15.8555,0.2655,1.7,5113.322677,38,15.8651,{"date":576,"open":21,"high":577,"low":188,"close":577,"change":578,"percent_change":579,"volume":580,"transactions":581,"vwap":582},"2026-08-03",15.59,0.0949,0.61,11255.343331,223,15.5631,{"date":584,"open":585,"high":585,"low":586,"close":587,"change":588,"percent_change":589,"volume":590,"transactions":591,"vwap":592},"2026-07-31",15.5,15.41,15.4951,-0.1306,-0.84,9738.384184,68,15.4681,{"date":594,"open":586,"high":595,"low":586,"close":595,"change":596,"percent_change":597,"volume":598,"transactions":599,"vwap":600},"2026-07-30",15.6257,0.402,2.64,12722.320578,147,15.557,{"date":602,"open":603,"high":604,"low":605,"close":605,"change":606,"percent_change":607,"volume":608,"transactions":609,"vwap":610},"2026-07-29",15.28,15.35,15.2237,-0.1463,-0.95,4009.252143,69,15.298,{"date":612,"open":613,"high":614,"low":613,"close":615,"change":616,"percent_change":617,"volume":618,"transactions":619,"vwap":620},"2026-07-28",15.32,15.4,15.37,-0.1004,-0.65,33330.594819,63,15.3618,{"date":622,"open":188,"high":188,"low":623,"close":624,"change":625,"percent_change":626,"volume":627,"transactions":628,"vwap":629},"2026-07-27",15.42,15.4704,-0.0646,-0.42,34032.319418,102,15.4575,{"date":631,"open":187,"high":632,"low":188,"close":633,"change":634,"percent_change":52,"volume":635,"transactions":636,"vwap":637},"2026-07-24",15.6,15.535,0.075,25836.4487,113,15.5516,{"date":639,"open":640,"high":187,"low":641,"close":642,"change":643,"percent_change":644,"volume":645,"transactions":292,"vwap":646},"2026-07-23",15.49,15.4314,15.46,-0.0899,-0.58,24794.384143,15.4687,{"date":648,"open":21,"high":577,"low":649,"close":650,"change":651,"percent_change":652,"volume":653,"transactions":654,"vwap":655},"2026-07-22",15.545,15.5499,0.0734,0.47,4935.4487,29,15.5644,{"date":657,"open":614,"high":585,"low":658,"close":659,"change":660,"percent_change":661,"volume":662,"transactions":663,"vwap":664},"2026-07-21",15.3808,15.4765,0.2475,1.63,2906.4487,60,15.4558,{"date":666,"open":667,"high":668,"low":669,"close":669,"change":670,"percent_change":671,"volume":672,"transactions":673,"vwap":674},"2026-07-20",15.285,15.3,15.229,-0.096,-0.63,6598.1187,50,15.2687,{"date":676,"open":677,"high":604,"low":677,"close":678,"change":679,"percent_change":680,"volume":681,"transactions":682,"vwap":683},"2026-07-17",15.25,15.325,-0.0578,-0.38,1515.4487,43,15.3017,{"date":685,"open":686,"high":614,"low":604,"close":687,"change":688,"percent_change":689,"volume":690,"transactions":691,"vwap":692},"2026-07-16",15.38,15.3828,-0.0222,-0.14,19978.4487,75,15.3802,{"date":694,"open":695,"high":696,"low":613,"close":697,"change":433,"percent_change":698,"volume":699,"transactions":700,"vwap":701},"2026-07-15",15.395,15.44,15.405,-0.19,12370.0627,61,15.3907,{"date":703,"open":696,"high":585,"low":704,"close":705,"change":706,"percent_change":707,"volume":708,"transactions":709,"vwap":710},"2026-07-14",15.425,15.435,0.1001,0.65,10692.4487,44,15.4518,{"date":712,"open":686,"high":713,"low":714,"close":714,"change":715,"percent_change":716,"volume":717,"transactions":211,"vwap":718},"2026-07-13",15.4085,15.3349,-0.0791,-0.51,10291.4487,15.3608,{"date":720,"open":623,"high":640,"low":614,"close":721,"change":722,"percent_change":454,"volume":723,"transactions":9,"vwap":721},"2026-07-10",15.414,0.084,12800,{"date":725,"open":604,"high":604,"low":668,"close":726,"change":727,"percent_change":728,"volume":729,"transactions":9,"vwap":726},"2026-07-09",15.33,-0.045,-0.29,9800,{"date":731,"open":732,"high":733,"low":734,"close":733,"change":735,"percent_change":736,"volume":737,"transactions":9,"vwap":733},"2026-07-08",15.36,15.375,15.27,-0.153,-0.99,12100,{"date":739,"open":740,"high":741,"low":742,"close":743,"change":744,"percent_change":745,"volume":746,"transactions":9,"vwap":743},"2026-07-07",15.57,15.58,15.47,15.528,-0.147,-0.94,22400,{"date":748,"open":18,"high":749,"low":18,"close":750,"change":751,"percent_change":707,"volume":752,"transactions":9,"vwap":750},"2026-07-06",15.705,15.675,0.101,6800,{"date":754,"open":632,"high":755,"low":649,"close":756,"change":757,"percent_change":758,"volume":759,"transactions":9,"vwap":756},"2026-07-02",15.68,15.574,0.129,0.84,31700,{"date":761,"open":762,"high":763,"low":762,"close":764,"change":765,"percent_change":766,"volume":767,"transactions":9,"vwap":764},"2026-07-01",15.43,15.54,15.445,-0.085,-0.55,26000,{"date":769,"open":585,"high":740,"low":585,"close":770,"change":771,"percent_change":417,"volume":772,"transactions":9,"vwap":770},"2026-06-30",15.53,-0.006,4800,{"date":774,"open":762,"high":21,"low":586,"close":775,"change":776,"percent_change":777,"volume":778,"transactions":9,"vwap":775},"2026-06-29",15.536,-0.104,-0.66,2600,{"date":780,"open":18,"high":781,"low":782,"close":20,"change":783,"percent_change":784,"volume":785,"transactions":9,"vwap":20},"2026-06-26",15.67,15.63,0.003,0.02,7300,{"date":787,"open":188,"high":18,"low":188,"close":788,"change":789,"percent_change":790,"volume":729,"transactions":9,"vwap":788},"2026-06-25",15.637,0.127,0.82,{"date":792,"open":770,"high":763,"low":793,"close":794,"change":795,"percent_change":796,"volume":797,"transactions":9,"vwap":794},"2026-06-24",15.48,15.51,-0.135,-0.86,23800,{"date":799,"open":800,"high":800,"low":801,"close":801,"change":251,"percent_change":802,"volume":803,"transactions":9,"vwap":801},"2026-06-23",15.71,15.645,-1.57,6900,{"date":805,"open":806,"high":216,"low":239,"close":807,"change":765,"percent_change":808,"volume":809,"transactions":9,"vwap":807},"2026-06-22",15.9,15.895,-0.53,8800,{"date":811,"open":258,"high":258,"low":268,"close":298,"change":812,"percent_change":813,"volume":814,"transactions":9,"vwap":298},"2026-06-18",-0.034,-0.21,5200,{"date":816,"open":395,"high":366,"low":817,"close":817,"change":818,"percent_change":671,"volume":819,"transactions":9,"vwap":817},"2026-06-17",16.014,-0.101,3100,{"date":821,"open":327,"high":348,"low":316,"close":822,"change":823,"percent_change":824,"volume":825,"transactions":9,"vwap":822},"2026-06-16",16.115,-0.108,-0.67,9000,{"date":827,"open":440,"high":828,"low":356,"close":829,"change":830,"percent_change":831,"volume":832,"transactions":9,"vwap":829},"2026-06-15",16.28,16.223,0.178,1.11,1900,{"date":834,"open":215,"high":287,"low":239,"close":835,"change":240,"percent_change":241,"volume":836,"transactions":9,"vwap":835},"2026-06-12",16.045,3600,{"date":838,"open":839,"high":840,"low":19,"close":840,"change":331,"percent_change":841,"volume":842,"transactions":9,"vwap":840},"2026-06-11",15.701,16.030001,2.89,11600,{"date":844,"open":781,"high":845,"low":741,"close":741,"change":846,"percent_change":72,"volume":847,"transactions":9,"vwap":741},"2026-06-10",15.737,-0.17,10700,{"date":849,"open":850,"high":850,"low":740,"close":206,"change":851,"percent_change":852,"volume":853,"transactions":9,"vwap":206},"2026-06-09",15.935,-0.063,-0.4,9900,{"date":855,"open":856,"high":239,"low":857,"close":858,"change":634,"percent_change":514,"volume":785,"transactions":9,"vwap":858},"2026-06-08",15.84,15.8,15.813,{"date":860,"open":548,"high":548,"low":861,"close":862,"change":863,"percent_change":864,"volume":865,"transactions":9,"vwap":862},"2026-06-05",15.73,15.738,-0.537,-3.3,10200,{"date":867,"open":395,"high":346,"low":395,"close":868,"change":869,"percent_change":870,"volume":871,"transactions":9,"vwap":868},"2026-06-04",16.275,-0.02,-0.12,12900,{"date":873,"open":346,"high":378,"low":874,"close":487,"change":875,"percent_change":876,"volume":877,"transactions":9,"vwap":487},"2026-06-03",16.265,-0.235,-1.42,13500,{"date":879,"open":414,"high":880,"low":881,"close":880,"change":882,"percent_change":454,"volume":883,"transactions":9,"vwap":880},"2026-06-02",16.53,16.355,0.091,17000,{"date":885,"open":886,"high":887,"low":886,"close":888,"change":889,"percent_change":112,"volume":865,"transactions":9,"vwap":888},"2026-06-01",16.33,16.47,16.439,-0.001,{"date":891,"open":892,"high":893,"low":892,"close":894,"change":379,"percent_change":52,"volume":895,"transactions":9,"vwap":894},"2026-05-29",16.41,16.46,16.44,8100,{"date":897,"open":423,"high":898,"low":385,"close":377,"change":899,"percent_change":552,"volume":900,"transactions":9,"vwap":377},"2026-05-28",16.393,0.045,4700,{"date":902,"open":376,"high":378,"low":440,"close":903,"change":846,"percent_change":904,"volume":905,"transactions":9,"vwap":903},"2026-05-27",16.315,-1.03,8300,{"date":907,"open":908,"high":908,"low":909,"close":910,"change":911,"percent_change":912,"volume":913,"transactions":9,"vwap":910},"2026-05-26",16.49,16.45,16.485,0.345,2.14,11200,{"date":915,"open":327,"high":431,"low":347,"close":347,"change":916,"percent_change":917,"volume":772,"transactions":9,"vwap":347},"2026-05-22",-0.08,-0.49,{"date":919,"open":316,"high":828,"low":287,"close":356,"change":727,"percent_change":533,"volume":905,"transactions":9,"vwap":356},"2026-05-21",{"date":921,"open":397,"high":922,"low":397,"close":874,"change":923,"percent_change":924,"volume":925,"transactions":9,"vwap":874},"2026-05-20",16.298,0.115,0.71,88100,{"date":927,"open":928,"high":356,"low":288,"close":397,"change":875,"percent_change":929,"volume":930,"transactions":9,"vwap":397},"2026-05-19",16.17,-1.43,341000,{"date":932,"open":414,"high":933,"low":376,"close":934,"change":935,"percent_change":936,"volume":937,"transactions":9,"vwap":934},"2026-05-18",16.39,16.385,-0.13,-0.79,13700,{"date":939,"open":909,"high":940,"low":894,"close":941,"change":942,"percent_change":943,"volume":944,"transactions":9,"vwap":941},"2026-05-15",16.54,16.515,-0.312,-1.85,33400,{"date":946,"open":947,"high":948,"low":949,"close":950,"change":851,"percent_change":280,"volume":951,"transactions":9,"vwap":950},"2026-05-14",16.88,16.889,16.79,16.827,12200,{"date":953,"open":954,"high":955,"low":956,"close":957,"change":958,"percent_change":59,"volume":959,"transactions":9,"vwap":957},"2026-05-13",16.74,16.9,16.7,16.89,0.199,34100,{"date":961,"open":962,"high":954,"low":963,"close":964,"change":965,"percent_change":966,"volume":967,"transactions":9,"vwap":964},"2026-05-12",16.68,16.58,16.691,-0.239,-1.41,14800,{"date":969,"open":970,"high":971,"low":972,"close":970,"change":923,"percent_change":388,"volume":973,"transactions":9,"vwap":970},"2026-05-11",16.93,16.97,16.92,14700,{"date":975,"open":976,"high":977,"low":978,"close":979,"change":980,"percent_change":981,"volume":982,"transactions":9,"vwap":979},"2026-05-08",16.849,16.85,16.78,16.815,0.135,0.81,9200,{"date":984,"open":985,"high":985,"low":986,"close":962,"change":795,"percent_change":987,"volume":988,"transactions":9,"vwap":962},"2026-05-07",16.82,16.66,-0.8,10300,{"date":990,"open":991,"high":992,"low":993,"close":979,"change":994,"percent_change":995,"volume":996,"transactions":9,"vwap":979},"2026-05-06",16.77,16.83,16.745,0.216,1.3,12600,{"date":998,"open":999,"high":1000,"low":999,"close":1001,"change":1002,"percent_change":1003,"volume":1004,"transactions":9,"vwap":1001},"2026-05-05",16.55,16.65,16.599,0.302,1.85,6400,{"date":1006,"open":1007,"high":894,"low":828,"close":1008,"change":1009,"percent_change":1010,"volume":1011,"transactions":9,"vwap":1008},"2026-05-04",16.425,16.297,-0.15,-0.91,28000,{"date":1013,"open":909,"high":880,"low":894,"close":1014,"change":1015,"percent_change":1016,"volume":1017,"transactions":9,"vwap":1014},"2026-05-01",16.447,-0.033,-0.2,3000,{"date":1019,"open":933,"high":940,"low":367,"close":95,"change":1020,"percent_change":1021,"volume":1022,"transactions":9,"vwap":95},"2026-04-30",0.26,1.6,15800,{"date":1024,"open":868,"high":452,"low":928,"close":356,"change":765,"percent_change":1025,"volume":1026,"transactions":9,"vwap":356},"2026-04-29",-0.52,21700,{"date":1028,"open":376,"high":378,"low":366,"close":1029,"change":727,"percent_change":533,"volume":1030,"transactions":9,"vwap":1029},"2026-04-28",16.305,4400,{"date":1032,"open":414,"high":933,"low":1033,"close":1033,"change":1034,"percent_change":1035,"volume":1036,"transactions":9,"vwap":1033},"2026-04-27",16.35,0.061,0.37,16100,{"date":1038,"open":366,"high":1039,"low":366,"close":1040,"change":107,"percent_change":1035,"volume":836,"transactions":9,"vwap":1040},"2026-04-24",16.32,16.289,{"date":1042,"open":378,"high":1043,"low":431,"close":1044,"change":1045,"percent_change":1046,"volume":1047,"transactions":9,"vwap":1044},"2026-04-23",16.408,16.229,-0.189,-1.15,12500,{"date":1049,"open":1050,"high":1051,"low":378,"close":1052,"change":1053,"percent_change":1054,"volume":842,"transactions":9,"vwap":1052},"2026-04-22",16.4,16.42,16.418,0.238,1.47,{"date":1056,"open":431,"high":886,"low":1057,"close":348,"change":398,"percent_change":399,"volume":1058,"transactions":9,"vwap":348},"2026-04-21",16.168,189400,{"date":1060,"open":376,"high":378,"low":395,"close":452,"change":417,"percent_change":199,"volume":1061,"transactions":9,"vwap":452},"2026-04-20",3500,{"date":1063,"open":346,"high":1050,"low":346,"close":886,"change":1064,"percent_change":831,"volume":1065,"transactions":9,"vwap":886},"2026-04-17",0.18,3400,{"date":1067,"open":328,"high":385,"low":259,"close":397,"change":1068,"percent_change":1069,"volume":1070,"transactions":9,"vwap":397},"2026-04-16",0.028,0.17,20300,{"date":1072,"open":928,"high":348,"low":259,"close":1073,"change":1074,"percent_change":936,"volume":1075,"transactions":9,"vwap":1073},"2026-04-15",16.122,-0.128,7900,{"date":1077,"open":357,"high":346,"low":432,"close":366,"change":1078,"percent_change":981,"volume":1079,"transactions":9,"vwap":366},"2026-04-14",0.13,19600,{"date":1081,"open":1082,"high":397,"low":1083,"close":259,"change":784,"percent_change":524,"volume":1084,"transactions":9,"vwap":259},"2026-04-13",16.049999,15.99,4100,{"date":1086,"open":316,"high":347,"low":287,"close":287,"change":899,"percent_change":552,"volume":1087,"transactions":9,"vwap":287},"2026-04-10",4600,{"date":1089,"open":1090,"high":287,"low":1091,"close":520,"change":784,"percent_change":524,"volume":1092,"transactions":9,"vwap":520},"2026-04-09",16.040001,15.944,7000,{"date":1094,"open":840,"high":287,"low":1083,"close":539,"change":1095,"percent_change":1096,"volume":1097,"transactions":9,"vwap":539},"2026-04-08",0.415,2.66,254400,{"date":1099,"open":770,"high":782,"low":742,"close":1100,"change":1101,"percent_change":107,"volume":1102,"transactions":9,"vwap":1100},"2026-04-07",15.62,0.01,18700,{"date":1104,"open":632,"high":20,"low":770,"close":1105,"change":112,"percent_change":279,"volume":1106,"transactions":9,"vwap":1105},"2026-04-06",15.61,10600,{"date":1108,"open":696,"high":20,"low":1109,"close":1100,"change":1110,"percent_change":680,"volume":1111,"transactions":9,"vwap":1100},"2026-04-02",15.366,-0.059,42900,{"date":1113,"open":1100,"high":1114,"low":1105,"close":1115,"change":1116,"percent_change":1117,"volume":1118,"transactions":9,"vwap":1115},"2026-04-01",15.76,15.679,0.233,1.51,11300,{"date":1120,"open":1121,"high":1122,"low":1123,"close":1122,"change":1124,"percent_change":1125,"volume":1126,"transactions":9,"vwap":1122},"2026-03-31",15.2,15.446,15.191,0.425,2.83,41600,{"date":1128,"open":1129,"high":1129,"low":1130,"close":1130,"change":1131,"percent_change":1132,"volume":752,"transactions":9,"vwap":1130},"2026-03-30",15.13,15.021,-0.209,-1.37,{"date":1134,"open":1121,"high":1135,"low":1136,"close":1137,"change":379,"percent_change":1138,"volume":1139,"transactions":9,"vwap":1137},"2026-03-27",15.24,15.18,15.23,0.53,4500,{"date":1141,"open":668,"high":1142,"low":1129,"close":1143,"change":1144,"percent_change":1145,"volume":1146,"transactions":9,"vwap":1143},"2026-03-26",15.34,15.15,-0.234,-1.52,17300,{"date":1148,"open":1142,"high":697,"low":726,"close":1149,"change":1150,"percent_change":1151,"volume":1152,"transactions":9,"vwap":1149},"2026-03-25",15.384,0.164,1.08,5300,{"date":1154,"open":1155,"high":1156,"low":1155,"close":1157,"change":441,"percent_change":1020,"volume":1158,"transactions":9,"vwap":1157},"2026-03-24",15.1,15.26,15.22,6000,{"date":1160,"open":1161,"high":677,"low":1162,"close":1136,"change":1163,"percent_change":1164,"volume":1165,"transactions":9,"vwap":1136},"2026-03-23",15.06,15.04,0.21,1.4,7400,{"date":1167,"open":1143,"high":1143,"low":1168,"close":1169,"change":680,"percent_change":1170,"volume":1171,"transactions":9,"vwap":1169},"2026-03-20",14.905,14.97,-2.48,5100,{"date":1173,"open":1174,"high":615,"low":1174,"close":604,"change":112,"percent_change":1175,"volume":1176,"transactions":9,"vwap":604},"2026-03-19",15.11,-0.07,7700,{"date":1178,"open":1179,"high":793,"low":732,"close":732,"change":1045,"percent_change":1180,"volume":1181,"transactions":9,"vwap":732},"2026-03-18",15.45,-1.22,3300,{"date":1183,"open":187,"high":632,"low":763,"close":1184,"change":1185,"percent_change":231,"volume":1102,"transactions":9,"vwap":1184},"2026-03-17",15.549,0.089,{"date":1187,"open":604,"high":742,"low":604,"close":642,"change":262,"percent_change":1188,"volume":1189,"transactions":9,"vwap":642},"2026-03-16",1.05,14900,{"date":1191,"open":1179,"high":1179,"low":1192,"close":668,"change":1193,"percent_change":1194,"volume":1171,"transactions":9,"vwap":668},"2026-03-13",15.287,-0.26,-1.67,{"date":1196,"open":20,"high":1197,"low":187,"close":21,"change":1198,"percent_change":943,"volume":1199,"transactions":9,"vwap":21},"2026-03-12",15.66,-0.294,15100,{"date":1201,"open":1202,"high":239,"low":206,"close":1203,"change":1204,"percent_change":1205,"volume":1206,"transactions":9,"vwap":1203},"2026-03-11",15.78,15.854,-0.05,-0.31,20700,{"date":1208,"open":1209,"high":267,"low":1209,"close":1210,"change":1211,"percent_change":1212,"volume":1213,"transactions":9,"vwap":1210},"2026-03-10",15.865,15.904,0.066,0.42,17200,{"date":1215,"open":770,"high":806,"low":585,"close":1216,"change":1217,"percent_change":689,"volume":1218,"transactions":9,"vwap":1216},"2026-03-09",15.838,-0.022,19200,{"date":1220,"open":19,"high":1209,"low":19,"close":239,"change":869,"percent_change":935,"volume":1221,"transactions":9,"vwap":239},"2026-03-06",14300,{"date":1223,"open":548,"high":548,"low":1224,"close":568,"change":1225,"percent_change":1226,"volume":1227,"transactions":9,"vwap":568},"2026-03-05",15.743,-0.319,-1.97,12300,{"date":1229,"open":259,"high":357,"low":1082,"close":1230,"change":1231,"percent_change":112,"volume":1232,"transactions":9,"vwap":1230},"2026-03-04",16.199,-0.002,26400,{"date":1234,"open":397,"high":1235,"low":1236,"close":1237,"change":1238,"percent_change":1239,"volume":1240,"transactions":9,"vwap":1237},"2026-03-03",16.303,15.95,16.201,-0.641,-3.81,10000,{"date":1242,"open":1243,"high":955,"low":1244,"close":1245,"change":1246,"percent_change":1247,"volume":967,"transactions":9,"vwap":1245},"2026-03-02",16.855,16.76,16.842,-0.195,-1.14,{"date":1249,"open":1250,"high":25,"low":1251,"close":1252,"change":1253,"percent_change":514,"volume":1254,"transactions":9,"vwap":1252},"2026-02-27",17.02,17.01,17.037001,0.082,8700,{"date":1256,"open":955,"high":1257,"low":1258,"close":1259,"change":1260,"percent_change":1261,"volume":1262,"transactions":9,"vwap":1259},"2026-02-26",16.96,16.8,16.955,-0.015,-0.09,24800,{"date":1264,"open":957,"high":1250,"low":957,"close":971,"change":1069,"percent_change":102,"volume":772,"transactions":9,"vwap":971},"2026-02-25",{"date":1266,"open":954,"high":1267,"low":954,"close":1258,"change":387,"percent_change":137,"volume":982,"transactions":9,"vwap":1258},"2026-02-24",16.84,{"date":1269,"open":962,"high":1270,"low":1271,"close":1272,"change":1101,"percent_change":107,"volume":967,"transactions":9,"vwap":1272},"2026-02-23",16.72,16.62,16.69,{"date":1274,"open":1275,"high":962,"low":1275,"close":962,"change":1064,"percent_change":1276,"volume":1087,"transactions":9,"vwap":962},"2026-02-20",16.5,1.09,{"date":1278,"open":893,"high":880,"low":893,"close":1275,"change":417,"percent_change":199,"volume":1279,"transactions":9,"vwap":1275},"2026-02-19",476800,{"date":1281,"open":1275,"high":1282,"low":95,"close":940,"change":425,"percent_change":471,"volume":1283,"transactions":9,"vwap":940},"2026-02-18",16.6,75900,{"date":1285,"open":886,"high":95,"low":886,"close":933,"change":916,"percent_change":917,"volume":1286,"transactions":9,"vwap":933},"2026-02-17",11400,{"date":1288,"open":346,"high":1275,"low":346,"close":887,"change":289,"percent_change":231,"volume":842,"transactions":9,"vwap":887},"2026-02-13",{"date":1290,"open":999,"high":963,"low":1039,"close":1291,"change":1292,"percent_change":209,"volume":1293,"transactions":9,"vwap":1291},"2026-02-12",16.375,-0.193,42600,{"date":1295,"open":1275,"high":1296,"low":894,"close":1296,"change":1297,"percent_change":1298,"volume":1299,"transactions":9,"vwap":1296},"2026-02-11",16.568,0.218,1.33,10400,{"date":1301,"open":933,"high":892,"low":1033,"close":1033,"change":1302,"percent_change":1064,"volume":1303,"transactions":9,"vwap":1033},"2026-02-10",0.03,41500,{"date":1305,"open":366,"high":1039,"low":366,"close":1039,"change":122,"percent_change":1306,"volume":737,"transactions":9,"vwap":1039},"2026-02-09",1.56,{"date":1308,"open":215,"high":307,"low":215,"close":307,"change":1309,"percent_change":1310,"volume":1311,"transactions":9,"vwap":307},"2026-02-06",0.39,2.49,18300,{"date":1313,"open":857,"high":857,"low":755,"close":755,"change":1314,"percent_change":1315,"volume":1316,"transactions":9,"vwap":755},"2026-02-05",-0.161,-1.02,188100,{"date":1318,"open":298,"high":298,"low":1202,"close":1319,"change":1320,"percent_change":1321,"volume":1322,"transactions":9,"vwap":1319},"2026-02-04",15.841,-0.079,-0.5,24000,{"date":1324,"open":226,"high":216,"low":1325,"close":216,"change":1326,"percent_change":1327,"volume":877,"transactions":9,"vwap":216},"2026-02-03",15.855,0.156,0.99,{"date":1329,"open":1330,"high":1331,"low":1330,"close":1331,"change":1332,"percent_change":716,"volume":1333,"transactions":9,"vwap":1331},"2026-02-02",15.69,15.764,-0.081,4900,{"date":1335,"open":548,"high":548,"low":1336,"close":250,"change":1337,"percent_change":1338,"volume":937,"transactions":9,"vwap":250},"2026-01-30",15.825,-0.415,-2.55,{"date":1340,"open":431,"high":386,"low":288,"close":386,"change":1341,"percent_change":1276,"volume":1342,"transactions":9,"vwap":386},"2026-01-29",0.175,7100,{"date":1344,"open":287,"high":316,"low":548,"close":1345,"change":1346,"percent_change":360,"volume":1347,"transactions":9,"vwap":1345},"2026-01-28",16.084999,-0.125,14500,{"date":1349,"open":328,"high":432,"low":328,"close":432,"change":1350,"percent_change":1351,"volume":1352,"transactions":9,"vwap":432},"2026-01-27",0.124,0.77,9600,{"date":1354,"open":287,"high":327,"low":288,"close":1355,"change":1356,"percent_change":1357,"volume":1152,"transactions":9,"vwap":1355},"2026-01-26",16.086,0.086,0.54,{"date":1359,"open":807,"high":840,"low":807,"close":548,"change":1360,"percent_change":1361,"volume":1362,"transactions":9,"vwap":548},"2026-01-23",0.1,0.63,26500,{"date":1364,"open":217,"high":1365,"low":247,"close":806,"change":241,"percent_change":1366,"volume":1240,"transactions":9,"vwap":806},"2026-01-22",15.93,0.57,{"date":1368,"open":861,"high":249,"low":1369,"close":249,"change":1370,"percent_change":1371,"volume":1372,"transactions":9,"vwap":249},"2026-01-21",15.713,0.315,2.03,5600,{"date":1374,"open":742,"high":21,"low":1375,"close":1376,"change":424,"percent_change":262,"volume":877,"transactions":9,"vwap":1376},"2026-01-20",15.452,15.495,{"date":1378,"open":793,"high":793,"low":1379,"close":742,"change":784,"percent_change":1078,"volume":772,"transactions":9,"vwap":742},"2026-01-16",15.398,{"date":1381,"open":1179,"high":1382,"low":1179,"close":1179,"change":634,"percent_change":52,"volume":832,"transactions":9,"vwap":1179},"2026-01-15",15.498,{"date":1384,"open":686,"high":623,"low":1385,"close":733,"change":1386,"percent_change":498,"volume":1387,"transactions":9,"vwap":733},"2026-01-14",15.335,0.041,21300,{"date":1389,"open":1390,"high":615,"low":1390,"close":1391,"change":1392,"percent_change":917,"volume":1393,"transactions":9,"vwap":1391},"2026-01-13",15.322,15.334,-0.076,21500,{"date":1395,"open":726,"high":1179,"low":726,"close":586,"change":1396,"percent_change":1397,"volume":1398,"transactions":9,"vwap":586},"2026-01-12",0.186,1.22,13200,{"date":1400,"open":677,"high":734,"low":1401,"close":1402,"change":1403,"percent_change":1404,"volume":1065,"transactions":9,"vwap":1402},"2026-01-09",15.21,15.224,0.07,0.46,{"date":1406,"open":1407,"high":1408,"low":1409,"close":1410,"change":1411,"percent_change":1302,"volume":1412,"transactions":9,"vwap":1410},"2026-01-08",15.093,15.16,15.07,15.154,0.004,6700,{"date":1414,"open":1408,"high":1415,"low":1129,"close":1143,"change":1302,"percent_change":408,"volume":1416,"transactions":9,"vwap":1143},"2026-01-07",15.19,20500,{"date":1418,"open":1155,"high":1419,"low":1420,"close":1421,"change":524,"percent_change":23,"volume":1422,"transactions":9,"vwap":1421},"2026-01-06",15.14,15.09,15.12,16400,{"date":1424,"open":1425,"high":1162,"low":1426,"close":1427,"change":1069,"percent_change":1428,"volume":1429,"transactions":9,"vwap":1427},"2026-01-05",14.93,14.91,15,1.15,8200,{"date":1431,"open":1432,"high":1433,"low":1434,"close":1433,"change":1360,"percent_change":388,"volume":814,"transactions":9,"vwap":1433},"2026-01-02",14.8,14.83,14.775,{"date":1436,"open":1437,"high":1438,"low":1437,"close":1438,"change":279,"percent_change":1439,"volume":1440,"transactions":9,"vwap":1438},"2025-12-31",14.68,14.73,-0.41,5500,{"date":1442,"open":1443,"high":1433,"low":1444,"close":1445,"change":1446,"percent_change":562,"volume":905,"transactions":9,"vwap":1445},"2025-12-30",14.82,14.78,14.79,0.05,{"date":1448,"open":1438,"high":1449,"low":1450,"close":1449,"change":310,"percent_change":1451,"volume":1181,"transactions":9,"vwap":1449},"2025-12-29",14.74,14.71,-1.07,{"date":1453,"open":1454,"high":1455,"low":1456,"close":1455,"change":433,"percent_change":1016,"volume":1372,"transactions":9,"vwap":1455},"2025-12-26",14.85,14.9,14.84,{"date":1458,"open":1454,"high":1459,"low":1432,"close":1425,"change":289,"percent_change":1460,"volume":1461,"transactions":9,"vwap":1425},"2025-12-24",14.95,0.64,85900,{"date":1463,"open":1444,"high":1464,"low":1444,"close":1464,"change":1465,"percent_change":1466,"volume":825,"transactions":9,"vwap":1464},"2025-12-23",14.835,0.065,0.44,{"date":1468,"open":1469,"high":1470,"low":1469,"close":1470,"change":1360,"percent_change":388,"volume":1471,"transactions":9,"vwap":1470},"2025-12-22",14.75,14.77,2000,{"date":1473,"open":1474,"high":1475,"low":1476,"close":1477,"change":1478,"percent_change":1479,"volume":1165,"transactions":9,"vwap":1477},"2025-12-19",14.668,14.72,14.659,14.67,-0.33,-2.2,{"date":1481,"open":1427,"high":1482,"low":1483,"close":1427,"change":1484,"percent_change":1366,"volume":1485,"transactions":9,"vwap":1427},"2025-12-18",15.01,14.985,0.085,11100,{"date":1487,"open":1488,"high":1489,"low":1455,"close":1490,"change":1491,"percent_change":434,"volume":1492,"transactions":9,"vwap":1490},"2025-12-17",14.94,14.945,14.915,-0.027,6200,{"date":1494,"open":1426,"high":1459,"low":1426,"close":1495,"change":1496,"percent_change":220,"volume":1497,"transactions":9,"vwap":1495},"2025-12-16",14.942,-0.069,5900,{"date":1499,"open":1500,"high":1500,"low":1427,"close":1501,"change":107,"percent_change":127,"volume":1502,"transactions":9,"vwap":1501},"2025-12-15",15.03,15.011,5800,{"date":1504,"open":1482,"high":1482,"low":1425,"close":1505,"change":1506,"percent_change":1101,"volume":1507,"transactions":9,"vwap":1505},"2025-12-12",14.951,0.001,2400,{"date":1509,"open":1454,"high":1510,"low":1454,"close":1459,"change":1511,"percent_change":1512,"volume":1513,"transactions":9,"vwap":1459},"2025-12-11",14.987,0.021,0.14,7600,{"date":1515,"open":1470,"high":1505,"low":1470,"close":1516,"change":1517,"percent_change":1404,"volume":836,"transactions":9,"vwap":1516},"2025-12-10",14.929,0.069,{"date":1519,"open":1433,"high":1520,"low":1521,"close":1520,"change":112,"percent_change":1175,"volume":1440,"transactions":9,"vwap":1520},"2025-12-09",14.86,14.81,{"date":1523,"open":1454,"high":1524,"low":1432,"close":1524,"change":1101,"percent_change":1403,"volume":1525,"transactions":9,"vwap":1524},"2025-12-08",14.87,3900,{"date":1527,"open":1426,"high":1426,"low":1433,"close":1520,"change":370,"percent_change":370,"volume":1528,"transactions":9,"vwap":1520},"2025-12-05",3200,{"date":1530,"open":1520,"high":1531,"low":1454,"close":1520,"change":1532,"percent_change":1533,"volume":1525,"transactions":9,"vwap":1520},"2025-12-04",14.88,0.034,0.23,{"date":1535,"open":1445,"high":1536,"low":1445,"close":1537,"change":1538,"percent_change":1403,"volume":819,"transactions":9,"vwap":1537},"2025-12-03",14.89,14.826,0.011,{"date":1540,"open":1444,"high":1541,"low":1470,"close":1541,"change":1542,"percent_change":1302,"volume":1139,"transactions":9,"vwap":1541},"2025-12-02",14.815,0.005,{"date":1544,"open":1433,"high":1545,"low":1546,"close":1521,"change":1547,"percent_change":1548,"volume":1549,"transactions":9,"vwap":1521},"2025-12-01",14.888,14.791,0.035,0.24,12400,{"date":1551,"open":1469,"high":1434,"low":1469,"close":1434,"change":899,"percent_change":271,"volume":1552,"transactions":9,"vwap":1434},"2025-11-28",2200,{"date":1554,"open":1555,"high":1556,"low":1555,"close":1438,"change":1557,"percent_change":102,"volume":723,"transactions":9,"vwap":1438},"2025-11-26",14.62,14.767,0.148,{"date":1559,"open":1560,"high":1561,"low":1562,"close":1563,"change":1564,"percent_change":1565,"volume":1566,"transactions":9,"vwap":1563},"2025-11-25",14.49,14.585,14.48,14.582,0.134,0.93,2900,{"date":1568,"open":1569,"high":1570,"low":1569,"close":1571,"change":1572,"percent_change":45,"volume":1573,"transactions":9,"vwap":1571},"2025-11-24",14.34,14.46,14.448,0.143,9700,{"date":1575,"open":1576,"high":1577,"low":1578,"close":1579,"change":1580,"percent_change":1581,"volume":1087,"transactions":9,"vwap":1579},"2025-11-21",14.18,14.32,14.17,14.305,0.133,0.94,{"date":1583,"open":1584,"high":1585,"low":1586,"close":1586,"change":1587,"percent_change":1588,"volume":836,"transactions":9,"vwap":1586},"2025-11-20",14.41,14.446,14.172,-0.173,-1.21,{"date":1590,"open":1591,"high":1591,"low":1592,"close":1593,"change":279,"percent_change":626,"volume":1594,"transactions":9,"vwap":1593},"2025-11-19",14.36,14.31,14.345,15000,{"date":1596,"open":1597,"high":1598,"low":1597,"close":1599,"change":1600,"percent_change":1601,"volume":1602,"transactions":9,"vwap":1599},"2025-11-18",14.38,14.436,14.405,-0.1,-0.69,2500,{"date":1604,"open":1605,"high":1606,"low":1607,"close":1607,"change":398,"percent_change":1608,"volume":1609,"transactions":9,"vwap":1607},"2025-11-17",14.59,14.611,14.505,-0.75,1100,{"date":1611,"open":1612,"high":1613,"low":1612,"close":1614,"change":1615,"percent_change":147,"volume":1616,"transactions":9,"vwap":1614},"2025-11-14",14.53,14.65,14.615,0.055,6300,{"date":1618,"open":1450,"high":1450,"low":1619,"close":1619,"change":1620,"percent_change":589,"volume":1492,"transactions":9,"vwap":1619},"2025-11-13",14.56,-0.124,{"date":1622,"open":1623,"high":1624,"low":1623,"close":1625,"change":1517,"percent_change":652,"volume":1171,"transactions":9,"vwap":1625},"2025-11-12",14.61,14.693,14.684,{"date":1627,"open":1628,"high":1628,"low":1629,"close":1614,"change":1302,"percent_change":1163,"volume":1084,"transactions":9,"vwap":1614},"2025-11-11",14.63,14.6,{"date":1631,"open":1632,"high":1561,"low":1632,"close":1561,"change":1633,"percent_change":1634,"volume":1497,"transactions":9,"vwap":1561},"2025-11-10",14.54,0.184,1.28,{"date":1636,"open":1637,"high":1638,"low":1637,"close":1638,"change":1511,"percent_change":425,"volume":803,"transactions":9,"vwap":1638},"2025-11-07",14.315,14.401,{"date":1640,"open":1641,"high":1642,"low":1591,"close":1597,"change":1643,"percent_change":441,"volume":1497,"transactions":9,"vwap":1597},"2025-11-06",14.37,14.404,0.006,{"date":1645,"open":1597,"high":1646,"low":1591,"close":1647,"change":1648,"percent_change":1649,"volume":1650,"transactions":9,"vwap":1647},"2025-11-05",14.388,14.374,0.088,0.62,9300,{"date":1652,"open":1569,"high":1597,"low":1653,"close":1654,"change":1655,"percent_change":1656,"volume":1657,"transactions":9,"vwap":1654},"2025-11-04",14.25,14.286,-0.129,-0.89,7200,{"date":1659,"open":1584,"high":1660,"low":1661,"close":1662,"change":240,"percent_change":1360,"volume":1663,"transactions":9,"vwap":1662},"2025-11-03",14.42,14.39,14.415,190600,{"date":1665,"open":1584,"high":1660,"low":1591,"close":1666,"change":869,"percent_change":689,"volume":723,"transactions":9,"vwap":1666},"2025-10-31",14.4,{"date":1668,"open":1669,"high":1669,"low":1661,"close":1660,"change":1231,"percent_change":112,"volume":1262,"transactions":9,"vwap":1660},"2025-10-30",14.45,{"date":1671,"open":1672,"high":1672,"low":1660,"close":1673,"change":198,"percent_change":1193,"volume":865,"transactions":9,"vwap":1673},"2025-10-29",14.55,14.422,{"date":1675,"open":1676,"high":1677,"low":1584,"close":1570,"change":1678,"percent_change":617,"volume":1679,"transactions":9,"vwap":1570},"2025-10-28",14.44,14.481,-0.095,22000,{"date":1681,"open":1682,"high":1683,"low":1560,"close":1683,"change":1484,"percent_change":290,"volume":1684,"transactions":9,"vwap":1683},"2025-10-27",14.501,14.555,26700,{"date":1686,"open":1677,"high":1677,"low":1669,"close":1687,"change":370,"percent_change":370,"volume":1030,"transactions":9,"vwap":1687},"2025-10-24",14.47,{"date":1689,"open":1690,"high":1691,"low":1660,"close":1687,"change":1078,"percent_change":1692,"volume":1440,"transactions":9,"vwap":1687},"2025-10-23",14.43,14.483,0.91,{"date":1694,"open":1577,"high":1695,"low":1696,"close":1569,"change":441,"percent_change":552,"volume":1697,"transactions":9,"vwap":1569},"2025-10-22",14.35,14.29,8000,{"date":1699,"open":1700,"high":1569,"low":1700,"close":1700,"change":1701,"percent_change":252,"volume":1702,"transactions":9,"vwap":1700},"2025-10-21",14.3,-0.225,7800,{"date":1704,"open":1562,"high":1705,"low":1562,"close":1705,"change":1706,"percent_change":1707,"volume":1708,"transactions":9,"vwap":1705},"2025-10-20",14.525,0.043,0.3,9500,{"date":1710,"open":1690,"high":1711,"low":1661,"close":1711,"change":198,"percent_change":1193,"volume":1712,"transactions":9,"vwap":1711},"2025-10-17",14.482,8400,{"date":1714,"open":1632,"high":1632,"low":1715,"close":1716,"change":370,"percent_change":370,"volume":825,"transactions":9,"vwap":1716},"2025-10-16",14.5,14.52,{"date":1718,"open":1612,"high":1632,"low":1719,"close":1716,"change":1341,"percent_change":1397,"volume":1118,"transactions":9,"vwap":1716},"2025-10-15",14.486,{"date":1721,"open":1722,"high":1723,"low":1722,"close":1593,"change":1724,"percent_change":310,"volume":1725,"transactions":9,"vwap":1593},"2025-10-14",14.24,14.407,-0.023,2800,{"date":1727,"open":1666,"high":1666,"low":1569,"close":1728,"change":1729,"percent_change":1730,"volume":1731,"transactions":9,"vwap":1728},"2025-10-13",14.368,0.211,1.49,13100,{"date":1733,"open":1695,"high":1695,"low":26,"close":1734,"change":1735,"percent_change":1736,"volume":778,"transactions":9,"vwap":1734},"2025-10-10",14.157,-0.313,-2.16,{"date":1738,"open":1739,"high":1739,"low":1669,"close":1687,"change":1740,"percent_change":1741,"volume":825,"transactions":9,"vwap":1687},"2025-10-09",14.58,-0.174,-1.19,{"date":1743,"open":1744,"high":1613,"low":1745,"close":1746,"change":1517,"percent_change":652,"volume":1398,"transactions":9,"vwap":1746},"2025-10-08",14.613,14.591,14.644,{"date":1748,"open":1613,"high":1613,"low":1619,"close":1749,"change":1750,"percent_change":736,"volume":1158,"transactions":9,"vwap":1749},"2025-10-07",14.575,-0.146,{"date":1752,"open":1753,"high":1470,"low":1754,"close":1755,"change":1506,"percent_change":1101,"volume":853,"transactions":9,"vwap":1755},"2025-10-06",14.7,14.69,14.721,{"date":1757,"open":1469,"high":1469,"low":1475,"close":1475,"change":289,"percent_change":707,"volume":1758,"transactions":9,"vwap":1475},"2025-10-03",800,{"date":1760,"open":1613,"high":1761,"low":1629,"close":1762,"change":1600,"percent_change":399,"volume":1697,"transactions":9,"vwap":1762},"2025-10-02",14.66,14.625,{"date":1764,"open":1438,"high":1438,"low":1755,"close":1765,"change":107,"percent_change":1766,"volume":1030,"transactions":9,"vwap":1765},"2025-10-01",14.725,0.41,{"date":1768,"open":1761,"high":1769,"low":1761,"close":1770,"change":300,"percent_change":716,"volume":1771,"transactions":9,"vwap":1770},"2025-09-30",14.679,14.665,2100,{"date":1773,"open":1774,"high":1449,"low":1437,"close":1449,"change":241,"percent_change":579,"volume":1775,"transactions":9,"vwap":1449},"2025-09-29",14.718,20600,{"date":1777,"open":1778,"high":1761,"low":1778,"close":1613,"change":1779,"percent_change":1780,"volume":1781,"transactions":9,"vwap":1613},"2025-09-26",14.57,0.125,0.86,5000,{"date":1783,"open":1619,"high":1784,"low":1570,"close":1705,"change":689,"percent_change":607,"volume":1785,"transactions":9,"vwap":1705},"2025-09-25",14.601,20100,{"date":1787,"open":1788,"high":1789,"low":1790,"close":1770,"change":698,"percent_change":1791,"volume":1176,"transactions":9,"vwap":1770},"2025-09-24",14.745,14.778,14.641,-1.28,{"date":1793,"open":1454,"high":1536,"low":1454,"close":1794,"change":240,"percent_change":1360,"volume":1513,"transactions":9,"vwap":1794},"2025-09-23",14.855,{"date":1796,"open":1521,"high":1531,"low":1470,"close":1456,"change":899,"percent_change":1707,"volume":1797,"transactions":9,"vwap":1456},"2025-09-22",27000,{"date":1799,"open":1445,"high":1433,"low":1800,"close":1801,"change":309,"percent_change":846,"volume":1502,"transactions":9,"vwap":1801},"2025-09-19",14.76,14.795,{"date":1803,"open":1804,"high":1456,"low":1800,"close":1443,"change":1260,"percent_change":1600,"volume":1805,"transactions":9,"vwap":1443},"2025-09-18",14.792,50100,{"date":1807,"open":1456,"high":1808,"low":1521,"close":1464,"change":1809,"percent_change":1810,"volume":1412,"transactions":9,"vwap":1464},"2025-09-17",14.92,-0.065,-0.44,{"date":1812,"open":1531,"high":1455,"low":1433,"close":1455,"change":379,"percent_change":1357,"volume":996,"transactions":9,"vwap":1455},"2025-09-16",{"date":1814,"open":1815,"high":1454,"low":1815,"close":1443,"change":107,"percent_change":1766,"volume":1199,"transactions":9,"vwap":1443},"2025-09-15",14.785,{"date":1817,"open":1800,"high":1445,"low":1469,"close":1800,"change":727,"percent_change":1818,"volume":1492,"transactions":9,"vwap":1800},"2025-09-12",-0.3,{"date":1820,"open":1754,"high":1456,"low":1754,"close":1821,"change":1822,"percent_change":1164,"volume":1708,"transactions":9,"vwap":1821},"2025-09-11",14.805,0.205,{"date":1824,"open":1613,"high":1613,"low":1739,"close":1629,"change":1547,"percent_change":1548,"volume":1825,"transactions":9,"vwap":1629},"2025-09-10",11700,{"date":1827,"open":1828,"high":1828,"low":1829,"close":1830,"change":349,"percent_change":199,"volume":1412,"transactions":9,"vwap":1830},"2025-09-09",14.577,14.541,14.565,{"date":1832,"open":1833,"high":1629,"low":1833,"close":1629,"change":1512,"percent_change":1834,"volume":1835,"transactions":9,"vwap":1629},"2025-09-08",14.583,0.97,1400,{"date":1837,"open":1690,"high":1560,"low":1690,"close":1570,"change":1838,"percent_change":1839,"volume":1840,"transactions":9,"vwap":1570},"2025-09-05",0.096,0.67,3700,{"date":1842,"open":1591,"high":1843,"low":1569,"close":1843,"change":1411,"percent_change":1302,"volume":1087,"transactions":9,"vwap":1843},"2025-09-04",14.364,{"date":1845,"open":1661,"high":1661,"low":1577,"close":1591,"change":634,"percent_change":1138,"volume":1139,"transactions":9,"vwap":1591},"2025-09-03",{"date":1847,"open":1848,"high":1700,"low":1848,"close":1849,"change":916,"percent_change":1850,"volume":1657,"transactions":9,"vwap":1849},"2025-09-02",14.19,14.285,-0.56,{"date":1852,"open":1592,"high":1661,"low":1592,"close":1853,"change":417,"percent_change":533,"volume":1440,"transactions":9,"vwap":1853},"2025-08-29",14.365,{"date":1855,"open":1856,"high":1660,"low":1591,"close":1599,"change":1446,"percent_change":152,"volume":1857,"transactions":9,"vwap":1599},"2025-08-28",14.375,19700,{"date":1859,"open":1700,"high":1860,"low":1653,"close":1861,"change":433,"percent_change":813,"volume":1771,"transactions":9,"vwap":1861},"2025-08-27",14.359,14.355,{"date":1863,"open":1591,"high":1864,"low":1591,"close":1865,"change":1866,"percent_change":1069,"volume":1084,"transactions":9,"vwap":1865},"2025-08-26",14.399,14.385,0.024,{"date":1868,"open":1560,"high":1560,"low":1695,"close":1869,"change":1870,"percent_change":399,"volume":1871,"transactions":9,"vwap":1869},"2025-08-25",14.361,-0.099,1800,{"date":1873,"open":1700,"high":1562,"low":1700,"close":1570,"change":1822,"percent_change":1874,"volume":1004,"transactions":9,"vwap":1570},"2025-08-22",1.44,{"date":1876,"open":1877,"high":1878,"low":1879,"close":1880,"change":1101,"percent_change":1403,"volume":1684,"transactions":9,"vwap":1880},"2025-08-21",14.244,14.27,14.22,14.255,{"date":1882,"open":1879,"high":1883,"low":1884,"close":1885,"change":441,"percent_change":552,"volume":1886,"transactions":9,"vwap":1885},"2025-08-20",14.28,14.2,14.245,26900,{"date":1888,"open":1722,"high":1722,"low":1884,"close":1889,"change":1547,"percent_change":122,"volume":1602,"transactions":9,"vwap":1889},"2025-08-19",14.205,{"date":1891,"open":26,"high":1578,"low":26,"close":1578,"change":370,"percent_change":370,"volume":1030,"transactions":9,"vwap":1578},"2025-08-18",{"date":1893,"open":1578,"high":1894,"low":26,"close":1578,"change":107,"percent_change":1895,"volume":1896,"transactions":9,"vwap":1578},"2025-08-15",14.175,0.43,1600,{"date":1898,"open":1899,"high":1900,"low":1901,"close":1902,"change":1903,"percent_change":1904,"volume":1905,"transactions":9,"vwap":1902},"2025-08-14",14.08,14.128,14.06,14.11,-0.115,-0.81,4200,{"date":1907,"open":1879,"high":1722,"low":1848,"close":1908,"change":1909,"percent_change":122,"volume":1199,"transactions":9,"vwap":1908},"2025-08-13",14.225,0.036,{"date":1911,"open":1912,"high":1884,"low":1912,"close":1913,"change":1914,"percent_change":1915,"volume":1916,"transactions":9,"vwap":1913},"2025-08-12",14.1,14.189,0.154,1.1,6500,{"date":1918,"open":1919,"high":1919,"low":1920,"close":1921,"change":300,"percent_change":808,"volume":1158,"transactions":9,"vwap":1921},"2025-08-11",14.09,14,14.035,{"date":1923,"open":1899,"high":1924,"low":1899,"close":1902,"change":107,"percent_change":1895,"volume":1925,"transactions":9,"vwap":1902},"2025-08-08",14.14,4000,{"date":1927,"open":1928,"high":1901,"low":1929,"close":1928,"change":1930,"percent_change":1351,"volume":832,"transactions":9,"vwap":1928},"2025-08-07",14.05,14.03,0.107,{"date":1932,"open":1933,"high":1934,"low":1935,"close":1936,"change":830,"percent_change":1937,"volume":1938,"transactions":9,"vwap":1936},"2025-08-06",13.9,13.95,13.89,13.943,1.29,11500,{"date":1940,"open":1941,"high":1941,"low":1942,"close":1943,"change":424,"percent_change":1064,"volume":1471,"transactions":9,"vwap":1943},"2025-08-05",13.792,13.71,13.765,{"date":1945,"open":1942,"high":1946,"low":1942,"close":1946,"change":1947,"percent_change":1948,"volume":1771,"transactions":9,"vwap":1946},"2025-08-04",13.74,0.152,1.12,{"date":1950,"open":1951,"high":1952,"low":1953,"close":1954,"change":1955,"percent_change":1309,"volume":1333,"transactions":9,"vwap":1954},"2025-08-01",13.53,13.59,13.52,13.588,0.053,{"date":1957,"open":1958,"high":1959,"low":1960,"close":1961,"change":689,"percent_change":1315,"volume":1061,"transactions":9,"vwap":1961},"2025-07-31",13.58,13.61,13.5,13.535,{"date":1963,"open":1964,"high":1964,"low":1965,"close":1966,"change":1261,"percent_change":617,"volume":1771,"transactions":9,"vwap":1966},"2025-07-30",13.785,13.64,13.675,{"date":1968,"open":1969,"high":1969,"low":1970,"close":1943,"change":1446,"percent_change":1971,"volume":1972,"transactions":9,"vwap":1943},"2025-07-29",13.79,13.73,0.36,10800,{"date":1974,"open":1975,"high":1975,"low":1976,"close":1977,"change":1978,"percent_change":1741,"volume":1702,"transactions":9,"vwap":1977},"2025-07-28",13.77,13.69,13.715,-0.165,{"date":1980,"open":1981,"high":1935,"low":1982,"close":1983,"change":1600,"percent_change":1984,"volume":825,"transactions":9,"vwap":1983},"2025-07-25",13.86,13.83,13.88,-0.72,{"date":1986,"open":1987,"high":1988,"low":1989,"close":1990,"change":112,"percent_change":1175,"volume":1650,"transactions":9,"vwap":1990},"2025-07-24",13.99,14.01,13.96,13.98,{"date":1992,"open":1993,"high":1994,"low":1993,"close":1987,"change":107,"percent_change":1895,"volume":1507,"transactions":9,"vwap":1987},"2025-07-23",13.91,13.993,{"date":1996,"open":1997,"high":1998,"low":1997,"close":1998,"change":289,"percent_change":542,"volume":1657,"transactions":9,"vwap":1998},"2025-07-22",13.85,13.93,{"date":2000,"open":1982,"high":1981,"low":1969,"close":2001,"change":2002,"percent_change":2003,"volume":1712,"transactions":9,"vwap":2001},"2025-07-21",13.835,0.105,0.76,{"date":2005,"open":1969,"high":1969,"low":2006,"close":1970,"change":309,"percent_change":434,"volume":1061,"transactions":9,"vwap":1970},"2025-07-18",13.72,{"date":2008,"open":2009,"high":1975,"low":2009,"close":2010,"change":2011,"percent_change":2012,"volume":2013,"transactions":9,"vwap":2010},"2025-07-17",13.67,13.755,0.076,0.56,13000,{"date":2015,"open":2016,"high":2016,"low":2017,"close":2018,"change":2019,"percent_change":1895,"volume":1708,"transactions":9,"vwap":2018},"2025-07-16",13.696,13.66,13.679,0.059,{"date":2021,"open":2022,"high":2022,"low":2023,"close":2024,"change":870,"percent_change":2025,"volume":1712,"transactions":9,"vwap":2024},"2025-07-15",13.7,13.6,13.62,-0.87,{"date":2027,"open":2006,"high":1975,"low":2022,"close":1946,"change":899,"percent_change":2028,"volume":2029,"transactions":9,"vwap":1946},"2025-07-14",0.33,12000,{"date":2031,"open":2032,"high":2006,"low":2017,"close":2033,"change":349,"percent_change":251,"volume":1972,"transactions":9,"vwap":2033},"2025-07-11",13.68,13.695,{"date":2035,"open":2017,"high":1970,"low":2017,"close":1970,"change":2036,"percent_change":1533,"volume":2037,"transactions":9,"vwap":1970},"2025-07-10",0.031,29400,{"date":2039,"open":2009,"high":1942,"low":2017,"close":2040,"change":2041,"percent_change":127,"volume":819,"transactions":9,"vwap":2040},"2025-07-09",13.699,0.054,{"date":2043,"open":1959,"high":2017,"low":1959,"close":2044,"change":1465,"percent_change":514,"volume":1017,"transactions":9,"vwap":2044},"2025-07-08",13.645,{"date":2046,"open":2024,"high":1976,"low":2047,"close":1958,"change":2048,"percent_change":2049,"volume":1657,"transactions":9,"vwap":1958},"2025-07-07",13.551,-0.182,-1.32,{"date":2051,"open":2052,"high":2053,"low":2054,"close":2053,"change":2055,"percent_change":271,"volume":2056,"transactions":9,"vwap":2053},"2025-07-03",13.75,13.762,13.732,0.042,1700,{"date":2058,"open":2059,"high":1970,"low":1942,"close":2006,"change":417,"percent_change":728,"volume":2060,"transactions":9,"vwap":2006},"2025-07-02",13.728,4300,{"date":2062,"open":1946,"high":2063,"low":1942,"close":2064,"change":2065,"percent_change":152,"volume":2066,"transactions":9,"vwap":2064},"2025-07-01",13.8,13.76,0.048,45000,{"date":2068,"open":2069,"high":1970,"low":1959,"close":2070,"change":489,"percent_change":924,"volume":2071,"transactions":9,"vwap":2070},"2025-06-30",13.65,13.712,8500,{"date":2073,"open":2074,"high":1965,"low":1958,"close":2075,"change":424,"percent_change":1064,"volume":1152,"transactions":9,"vwap":2075},"2025-06-27",13.63,13.615,{"date":2077,"open":1953,"high":1952,"low":1953,"close":1952,"change":869,"percent_change":1009,"volume":2078,"transactions":9,"vwap":1952},"2025-06-26",7500,{"date":2080,"open":2074,"high":2009,"low":2081,"close":1959,"change":2082,"percent_change":2083,"volume":2084,"transactions":9,"vwap":1959},"2025-06-25",13.57,-0.145,-1.05,151900,{"date":2086,"open":2052,"high":2087,"low":2088,"close":2010,"change":1779,"percent_change":471,"volume":1412,"transactions":9,"vwap":2010},"2025-06-24",13.78,13.743,{"date":2090,"open":1953,"high":2074,"low":1953,"close":2074,"change":2091,"percent_change":1692,"volume":1372,"transactions":9,"vwap":2074},"2025-06-23",0.123,{"date":2093,"open":1951,"high":2094,"low":2095,"close":2095,"change":2096,"percent_change":1984,"volume":895,"transactions":9,"vwap":2095},"2025-06-20",13.55,13.507,-0.098,{"date":2098,"open":2074,"high":2099,"low":2100,"close":2100,"change":240,"percent_change":387,"volume":1552,"transactions":9,"vwap":2100},"2025-06-18",13.652,13.605,{"date":2102,"open":2103,"high":2032,"low":2081,"close":1952,"change":2104,"percent_change":72,"volume":1092,"transactions":9,"vwap":1952},"2025-06-17",13.665,-0.149,{"date":2106,"open":1946,"high":1975,"low":2006,"close":2107,"change":2108,"percent_change":1581,"volume":1026,"transactions":9,"vwap":2107},"2025-06-16",13.739,0.128,{"date":2110,"open":2023,"high":2069,"low":2023,"close":2111,"change":1320,"percent_change":644,"volume":2112,"transactions":9,"vwap":2111},"2025-06-13",13.611,13900,{"date":2114,"open":1965,"high":2006,"low":1965,"close":1976,"change":387,"percent_change":981,"volume":1152,"transactions":9,"vwap":1976},"2025-06-12",{"date":2116,"open":2117,"high":2024,"low":2117,"close":1958,"change":1542,"percent_change":441,"volume":2118,"transactions":9,"vwap":1958},"2025-06-11",13.558,2300,{"date":2120,"open":1959,"high":1959,"low":2094,"close":2121,"change":1542,"percent_change":441,"volume":1916,"transactions":9,"vwap":2121},"2025-06-10",13.575,{"date":2123,"open":2094,"high":1952,"low":2124,"close":2081,"change":1615,"percent_change":1766,"volume":2125,"transactions":9,"vwap":2081},"2025-06-09",13.549,13400,{"date":2127,"open":1953,"high":1951,"low":2128,"close":2129,"change":309,"percent_change":434,"volume":1065,"transactions":9,"vwap":2129},"2025-06-06",13.49,13.515,{"date":2131,"open":2132,"high":2133,"low":1953,"close":2134,"change":309,"percent_change":434,"volume":1152,"transactions":9,"vwap":2134},"2025-06-05",13.557,13.56,13.54,{"date":2136,"open":1958,"high":2137,"low":2138,"close":2138,"change":241,"percent_change":1839,"volume":1916,"transactions":9,"vwap":2138},"2025-06-04",13.592,13.565,{"date":2140,"open":1960,"high":1960,"low":2141,"close":2142,"change":2143,"percent_change":680,"volume":1061,"transactions":9,"vwap":2142},"2025-06-03",13.44,13.475,-0.051,{"date":2145,"open":2146,"high":1951,"low":2147,"close":2148,"change":2149,"percent_change":1054,"volume":1840,"transactions":9,"vwap":2148},"2025-06-02",13.45,13.43,13.526,0.196,{"date":2151,"open":2152,"high":2152,"low":2153,"close":2154,"change":433,"percent_change":350,"volume":1972,"transactions":9,"vwap":2154},"2025-05-30",13.35,13.27,13.33,{"date":2156,"open":2152,"high":2157,"low":2152,"close":2158,"change":2159,"percent_change":2028,"volume":1017,"transactions":9,"vwap":2158},"2025-05-29",13.39,13.36,0.044,{"date":2161,"open":2162,"high":2163,"low":2162,"close":2164,"change":2165,"percent_change":434,"volume":2166,"transactions":9,"vwap":2164},"2025-05-28",13.3,13.32,13.316,-0.024,27200,{"date":2168,"open":2163,"high":2157,"low":2163,"close":2169,"change":784,"percent_change":425,"volume":1497,"transactions":9,"vwap":2169},"2025-05-27",13.34,{"date":2171,"open":2172,"high":2157,"low":2172,"close":2163,"change":524,"percent_change":1692,"volume":2173,"transactions":9,"vwap":2163},"2025-05-23",13.2,31800,{"date":2175,"open":2153,"high":2153,"low":2172,"close":2172,"change":240,"percent_change":387,"volume":1731,"transactions":9,"vwap":2172},"2025-05-22",{"date":2177,"open":2178,"high":2162,"low":2179,"close":2179,"change":2180,"percent_change":417,"volume":1333,"transactions":9,"vwap":2179},"2025-05-21",13.25,13.185,-0.005,{"date":2182,"open":2183,"high":2184,"low":2185,"close":2186,"change":784,"percent_change":425,"volume":1311,"transactions":9,"vwap":2186},"2025-05-20",13.12,13.23,13.11,13.19,{"date":2188,"open":2189,"high":2190,"low":2189,"close":2190,"change":980,"percent_change":2191,"volume":1342,"transactions":9,"vwap":2190},"2025-05-19",13.1,13.17,1.04,{"date":2193,"open":2194,"high":2195,"low":2196,"close":2197,"change":1386,"percent_change":142,"volume":982,"transactions":9,"vwap":2197},"2025-05-16",13.04,13.05,12.99,13.035,{"date":2199,"open":2200,"high":2200,"low":2201,"close":2202,"change":2203,"percent_change":579,"volume":1616,"transactions":9,"vwap":2202},"2025-05-15",13,12.953,12.994,0.079,{"date":2205,"open":2200,"high":2189,"low":2206,"close":2207,"change":279,"percent_change":220,"volume":2208,"transactions":9,"vwap":2207},"2025-05-14",12.91,12.915,55200,{"date":2210,"open":2211,"high":2212,"low":2201,"close":2213,"change":2055,"percent_change":142,"volume":2214,"transactions":9,"vwap":2213},"2025-05-13",12.956,13.03,12.975,11800,{"date":2216,"open":2200,"high":2200,"low":2217,"close":2218,"change":2219,"percent_change":1360,"volume":1440,"transactions":9,"vwap":2218},"2025-05-12",12.9,12.933,0.013,{"date":2221,"open":2222,"high":2223,"low":2206,"close":2222,"change":240,"percent_change":524,"volume":1497,"transactions":9,"vwap":2222},"2025-05-09",12.92,12.93,{"date":2225,"open":2207,"high":2223,"low":2217,"close":2226,"change":2227,"percent_change":2228,"volume":1502,"transactions":9,"vwap":2226},"2025-05-08",12.905,-0.078,-0.6,{"date":2230,"open":2196,"high":2212,"low":2231,"close":2231,"change":2232,"percent_change":671,"volume":1030,"transactions":9,"vwap":2231},"2025-05-07",12.983,-0.082,{"date":2234,"open":2212,"high":2235,"low":2236,"close":2237,"change":241,"percent_change":542,"volume":1566,"transactions":9,"vwap":2237},"2025-05-06",13.08,13.015,13.065,{"date":2239,"open":2240,"high":2196,"low":2240,"close":2213,"change":2241,"percent_change":52,"volume":1938,"transactions":9,"vwap":2213},"2025-05-05",12.96,0.063,{"date":2243,"open":2244,"high":2244,"low":2245,"close":2246,"change":2247,"percent_change":117,"volume":1602,"transactions":9,"vwap":2246},"2025-05-02",12.94,12.89,12.912,0.144,{"date":2249,"open":2250,"high":2251,"low":2250,"close":2252,"change":2253,"percent_change":1601,"volume":1342,"transactions":9,"vwap":2252},"2025-05-01",12.7,12.8,12.768,-0.089,{"date":2255,"open":2256,"high":2257,"low":2256,"close":2257,"change":407,"percent_change":122,"volume":2258,"transactions":9,"vwap":2257},"2025-04-30",12.74,12.857,30900,{"date":2260,"open":2261,"high":2262,"low":2263,"close":2263,"change":2264,"percent_change":425,"volume":1061,"transactions":9,"vwap":2263},"2025-04-29",12.84,12.85,12.825,0.019,{"date":2266,"open":2267,"high":2268,"low":2267,"close":2268,"change":2269,"percent_change":2270,"volume":1075,"transactions":9,"vwap":2268},"2025-04-28",12.744,12.806,0.131,1.03,{"date":2272,"open":176,"high":2250,"low":176,"close":2273,"change":1260,"percent_change":870,"volume":2274,"transactions":9,"vwap":2273},"2025-04-25",12.675,1200,{"date":2276,"open":2277,"high":2278,"low":2277,"close":2279,"change":1446,"percent_change":127,"volume":2280,"transactions":9,"vwap":2279},"2025-04-24",12.635,12.719,12.69,15500,{"date":2282,"open":2250,"high":2283,"low":2284,"close":2284,"change":1260,"percent_change":870,"volume":1429,"transactions":9,"vwap":2284},"2025-04-23",12.72,12.64,{"date":180,"open":2286,"high":2287,"low":2288,"close":2288,"change":309,"percent_change":1016,"volume":1158,"transactions":9,"vwap":2288},12.68,12.714,12.655]