[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-DVAL":3,"homepage-market-summary":28,"stock-historical-DVAL":170},{"ticker":4,"date":5,"profile":6,"dividend":12,"quote":16},"DVAL","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},"BrandywineGLOBAL - Dynamic US Large Cap Value ETF","Nasdaq",null,"ETF",true,{"dividend_yield":13,"annual_dividend":14,"frequency":15,"next_ex_date":9},3.4262,0.52215,"Annual",{"close":17,"open":18,"high":17,"low":18,"prev_close":19,"change":20,"percent_change":21,"volume":22,"transactions":9,"vwap":9,"high_52w":23,"low_52w":24,"avg_volume_52w":25,"range_52w_percent":26,"record_count":27},15.24,15.21,15.1958,0.0442,0.29,6868.433514,16.83,14.046,20093.384047880478,42.9,984,{"status":29,"indices":30,"watchlist":74,"sectors":96,"benchmarks":152},"success",[31,38,45,52,59,66],{"symbol":32,"name":33,"price":34,"change":35,"pct_change":36,"is_up":11,"sparkline":37,"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":39,"name":40,"price":41,"change":42,"pct_change":43,"is_up":11,"sparkline":44,"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":46,"name":47,"price":48,"change":49,"pct_change":50,"is_up":11,"sparkline":51,"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":53,"name":54,"price":55,"change":56,"pct_change":57,"is_up":11,"sparkline":58,"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":60,"name":61,"price":62,"change":63,"pct_change":64,"is_up":11,"sparkline":65,"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":67,"name":68,"price":69,"change":70,"pct_change":71,"is_up":72,"sparkline":73,"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",[75,82,89],{"symbol":76,"name":77,"price":78,"change":79,"pct_change":80,"is_up":11,"sparkline":81,"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":83,"name":84,"price":85,"change":86,"pct_change":87,"is_up":11,"sparkline":88,"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":90,"name":91,"price":92,"change":93,"pct_change":94,"is_up":11,"sparkline":95,"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",[97,102,107,112,117,122,127,132,137,142,147],{"name":98,"etf":99,"change":100,"price":101,"is_up":11},"Technology","XLK",1.01,199.81,{"name":103,"etf":104,"change":105,"price":106,"is_up":11},"Financials","XLF",0.06,53.49,{"name":108,"etf":109,"change":110,"price":111,"is_up":72},"Healthcare","XLV",-0.01,166.18,{"name":113,"etf":114,"change":115,"price":116,"is_up":11},"Consumer Cycl","XLY",1.13,110.04,{"name":118,"etf":119,"change":120,"price":121,"is_up":11},"Consumer Staples","XLP",0.25,80.53,{"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":87,"is_up":11},"QQQ","Invesco QQQ Trust",749.58,{"ticker":163,"name":164,"price":165,"change":50,"is_up":11},"DIA","SPDR Dow Jones ETF",511.1,{"ticker":167,"name":168,"price":169,"change":64,"is_up":11},"IWM","iShares Russell 2000",281.52,{"ticker":4,"total_count":171,"page":43,"page_size":172,"total_pages":43,"summary":173,"data":179},365,1000,{"period_high":23,"period_low":174,"average_volume":175,"total_volume":176,"period_return":177,"latest_close":17,"start_date":178,"end_date":5},12.67,15782,5760339.396018,18.99,"2025-04-22",[180,183,191,201,211,222,231,241,250,260,267,275,283,290,299,308,315,322,330,339,346,354,362,370,378,387,396,406,414,421,430,439,448,458,466,475,482,492,502,509,516,525,533,543,553,561,571,581,590,598,607,617,625,633,641,648,656,665,674,682,689,695,702,709,715,721,726,732,737,744,748,755,763,771,777,782,789,795,802,809,817,824,829,836,842,847,854,862,868,875,881,885,891,898,902,908,915,924,931,939,948,953,960,967,974,979,985,991,997,1002,1008,1016,1023,1028,1033,1037,1042,1048,1051,1057,1061,1067,1073,1079,1086,1093,1099,1104,1110,1117,1123,1128,1133,1138,1146,1153,1160,1166,1171,1176,1182,1188,1195,1199,1204,1209,1214,1219,1226,1231,1236,1241,1245,1250,1254,1260,1264,1268,1272,1275,1281,1286,1289,1294,1298,1304,1310,1314,1317,1323,1330,1335,1339,1344,1348,1352,1356,1362,1367,1371,1375,1380,1384,1389,1395,1401,1407,1413,1420,1425,1430,1434,1437,1441,1446,1451,1457,1462,1464,1467,1474,1476,1479,1485,1490,1495,1500,1505,1511,1517,1521,1527,1533,1537,1545,1551,1557,1562,1569,1574,1581,1588,1590,1594,1599,1603,1608,1612,1617,1621,1626,1632,1638,1644,1650,1653,1659,1665,1669,1674,1681,1685,1690,1694,1699,1705,1710,1714,1720,1725,1728,1731,1733,1737,1741,1744,1750,1754,1758,1760,1764,1769,1772,1776,1779,1782,1786,1789,1793,1797,1800,1803,1806,1810,1815,1818,1821,1823,1826,1829,1834,1837,1839,1843,1847,1850,1856,1859,1862,1866,1870,1875,1877,1879,1883,1890,1894,1897,1900,1903,1905,1910,1914,1919,1921,1924,1927,1930,1934,1936,1940,1942,1945,1948,1953,1956,1961,1964,1969,1975,1982,1990,1993,1997,2001,2005,2012,2015,2019,2025,2027,2031,2034,2038,2043,2050,2054,2058,2065,2072,2078,2082,2089,2093,2100,2105,2109,2112,2116,2121,2126,2130,2137,2144,2150,2155,2160,2165,2172,2178,2184,2191,2196,2201,2205],{"date":5,"open":18,"high":17,"low":18,"close":17,"change":20,"percent_change":21,"volume":22,"transactions":181,"vwap":182},30,15.218,{"date":184,"open":185,"high":19,"low":185,"close":19,"change":186,"percent_change":187,"volume":188,"transactions":189,"vwap":190},"2026-10-01",15.125,-0.5036,-3.21,1489.75257,31,15.1274,{"date":192,"open":193,"high":194,"low":195,"close":195,"change":196,"percent_change":197,"volume":198,"transactions":199,"vwap":200},"2026-09-30",15.78,15.7801,15.6994,-0.0653,-0.41,2548.8228,46,15.7621,{"date":202,"open":203,"high":203,"low":204,"close":205,"change":206,"percent_change":207,"volume":208,"transactions":209,"vwap":210},"2026-09-29",15.775,15.71,15.7647,-0.0445,-0.28,55069.3208,32,15.73,{"date":212,"open":213,"high":214,"low":215,"close":216,"change":217,"percent_change":218,"volume":219,"transactions":220,"vwap":221},"2026-09-28",15.85,15.86,15.788522,15.8092,-0.1262,-0.79,1823.7948,36,15.8223,{"date":223,"open":224,"high":225,"low":224,"close":225,"change":226,"percent_change":227,"volume":228,"transactions":229,"vwap":230},"2026-09-25",15.9,15.9354,0.0998,0.63,3322.15604,34,15.8988,{"date":232,"open":233,"high":233,"low":234,"close":235,"change":236,"percent_change":237,"volume":238,"transactions":239,"vwap":240},"2026-09-24",15.91,15.83,15.8356,-0.0471,-0.3,856.4739,39,15.8502,{"date":242,"open":243,"high":244,"low":245,"close":245,"change":246,"percent_change":247,"volume":248,"transactions":229,"vwap":249},"2026-09-23",15.99,16.01,15.8827,-0.1053,-0.66,6281.3208,15.9694,{"date":251,"open":252,"high":252,"low":253,"close":254,"change":255,"percent_change":256,"volume":257,"transactions":258,"vwap":259},"2026-09-22",16.17,15.97,15.988,-0.1284,-0.8,4662.3208,44,16.0699,{"date":261,"open":262,"high":262,"low":262,"close":262,"change":263,"percent_change":264,"volume":265,"transactions":181,"vwap":266},"2026-09-21",16.1164,0.0236,0.15,159.3208,16.1122,{"date":268,"open":269,"high":270,"low":269,"close":270,"change":271,"percent_change":272,"volume":273,"transactions":274,"vwap":269},"2026-09-18",16.09,16.0928,-0.0813,-0.5,1005.258752,27,{"date":276,"open":277,"high":277,"low":252,"close":278,"change":279,"percent_change":280,"volume":281,"transactions":189,"vwap":282},"2026-09-17",16.31,16.1741,0.0416,0.26,802.3208,16.2654,{"date":284,"open":285,"high":285,"low":285,"close":285,"change":286,"percent_change":287,"volume":288,"transactions":274,"vwap":289},"2026-09-16",16.1325,-0.2169,-1.33,55.6308,16.1996,{"date":291,"open":292,"high":292,"low":293,"close":294,"change":295,"percent_change":296,"volume":297,"transactions":199,"vwap":298},"2026-09-15",16.39,16.32,16.3494,-0.0831,-0.51,7100.7368,16.3366,{"date":300,"open":301,"high":301,"low":302,"close":302,"change":303,"percent_change":304,"volume":305,"transactions":306,"vwap":307},"2026-09-14",16.465,16.4325,-0.0294,-0.18,10389.60212,72,16.4424,{"date":309,"open":310,"high":310,"low":311,"close":311,"change":312,"percent_change":36,"volume":313,"transactions":229,"vwap":314},"2026-09-11",16.51,16.4619,0.1187,1332.81592,16.5172,{"date":316,"open":317,"high":317,"low":317,"close":317,"change":318,"percent_change":319,"volume":320,"transactions":189,"vwap":321},"2026-09-10",16.3432,-0.0099,-0.06,260.137838,16.3425,{"date":323,"open":324,"high":324,"low":325,"close":325,"change":326,"percent_change":327,"volume":328,"transactions":229,"vwap":329},"2026-09-09",16.37,16.3531,-0.1292,-0.78,1771.199,16.3696,{"date":331,"open":332,"high":310,"low":333,"close":333,"change":334,"percent_change":335,"volume":336,"transactions":337,"vwap":338},"2026-09-08",16.5,16.4823,-0.1826,-1.1,5545.199,48,16.504,{"date":340,"open":341,"high":341,"low":341,"close":341,"change":342,"percent_change":343,"volume":344,"transactions":274,"vwap":345},"2026-09-04",16.6649,-0.0629,-0.38,131.043,16.6957,{"date":347,"open":348,"high":349,"low":348,"close":349,"change":350,"percent_change":130,"volume":351,"transactions":352,"vwap":353},"2026-09-03",16.655,16.7278,0.1287,10348.199,38,16.7183,{"date":355,"open":356,"high":357,"low":356,"close":357,"change":358,"percent_change":359,"volume":360,"transactions":63,"vwap":361},"2026-09-02",16.57,16.5991,0.1182,0.72,804.199,16.575,{"date":363,"open":364,"high":364,"low":365,"close":365,"change":366,"percent_change":367,"volume":368,"transactions":274,"vwap":369},"2026-09-01",16.536,16.4809,-0.048,-0.29,290.199,16.5317,{"date":371,"open":372,"high":372,"low":373,"close":373,"change":374,"percent_change":375,"volume":376,"transactions":337,"vwap":377},"2026-08-31",16.531,16.5289,-0.121,-0.73,1317.093121,16.5319,{"date":379,"open":380,"high":381,"low":380,"close":382,"change":383,"percent_change":384,"volume":385,"transactions":181,"vwap":386},"2026-08-28",16.62,16.66,16.6499,0.0548,0.33,1258.499,16.6541,{"date":388,"open":389,"high":389,"low":390,"close":390,"change":391,"percent_change":392,"volume":393,"transactions":394,"vwap":395},"2026-08-27",16.79,16.5951,-0.1415,-0.85,20764.199,81,16.6255,{"date":397,"open":398,"high":399,"low":400,"close":401,"change":402,"percent_change":403,"volume":404,"transactions":229,"vwap":405},"2026-08-26",16.65,16.76,16.61,16.7366,0.0282,0.17,5275.199,16.7044,{"date":407,"open":408,"high":409,"low":408,"close":409,"change":410,"percent_change":411,"volume":412,"transactions":274,"vwap":413},"2026-08-25",16.675,16.7084,0.0207,0.12,6760.199,16.6981,{"date":415,"open":416,"high":416,"low":416,"close":416,"change":417,"percent_change":418,"volume":419,"transactions":181,"vwap":420},"2026-08-24",16.6877,0.0702,0.42,145.199,16.6415,{"date":422,"open":423,"high":423,"low":424,"close":424,"change":425,"percent_change":426,"volume":427,"transactions":428,"vwap":429},"2026-08-21",16.64,16.6175,0.1074,0.65,893.199,28,16.6219,{"date":431,"open":432,"high":432,"low":433,"close":433,"change":434,"percent_change":435,"volume":436,"transactions":437,"vwap":438},"2026-08-20",16.5899,16.5101,-0.1862,-1.12,634.512732,26,16.5921,{"date":440,"open":441,"high":23,"low":442,"close":442,"change":443,"percent_change":444,"volume":445,"transactions":446,"vwap":447},"2026-08-19",16.81,16.6963,-0.0057,-0.03,2341.139512,35,16.7547,{"date":449,"open":450,"high":451,"low":452,"close":453,"change":454,"percent_change":455,"volume":456,"transactions":337,"vwap":457},"2026-08-18",16.73,16.74,16.69,16.702,0.0623,0.37,2389.545732,16.7129,{"date":459,"open":450,"high":450,"low":460,"close":460,"change":461,"percent_change":462,"volume":463,"transactions":464,"vwap":465},"2026-08-17",16.6397,-0.0902,-0.54,1738.199,49,16.696,{"date":467,"open":468,"high":469,"low":468,"close":470,"change":471,"percent_change":472,"volume":473,"transactions":474,"vwap":451},"2026-08-14",16.71,16.75,16.7299,0.0443,0.27,4906.428,53,{"date":476,"open":398,"high":452,"low":400,"close":477,"change":478,"percent_change":479,"volume":480,"transactions":258,"vwap":481},"2026-08-13",16.6856,0.0173,0.1,3522.259,16.6265,{"date":483,"open":484,"high":485,"low":486,"close":487,"change":488,"percent_change":489,"volume":490,"transactions":220,"vwap":491},"2026-08-12",16.63,16.6701,16.626485,16.6683,0.0342,0.21,1897.105,16.6327,{"date":493,"open":468,"high":494,"low":495,"close":496,"change":497,"percent_change":498,"volume":499,"transactions":500,"vwap":501},"2026-08-11",16.72,16.6301,16.6341,-0.0291,-0.17,15095.990553,73,16.6778,{"date":503,"open":398,"high":504,"low":398,"close":504,"change":505,"percent_change":264,"volume":506,"transactions":507,"vwap":508},"2026-08-10",16.6632,0.0244,733.267927,42,16.6566,{"date":510,"open":380,"high":423,"low":380,"close":511,"change":512,"percent_change":513,"volume":514,"transactions":209,"vwap":515},"2026-08-07",16.6388,0.078,0.47,1397.199,16.6296,{"date":517,"open":380,"high":380,"low":518,"close":519,"change":520,"percent_change":521,"volume":522,"transactions":523,"vwap":524},"2026-08-06",16.53,16.5608,-0.0332,-0.2,6026.199,41,16.5467,{"date":526,"open":380,"high":380,"low":527,"close":528,"change":529,"percent_change":530,"volume":531,"transactions":229,"vwap":532},"2026-08-05",16.5916,16.594,-0.041,-0.25,1219.781202,16.6017,{"date":534,"open":535,"high":398,"low":536,"close":537,"change":538,"percent_change":539,"volume":540,"transactions":541,"vwap":542},"2026-08-04",16.58,16.5638,16.635,0.1934,1.18,8579.50302,66,16.6228,{"date":544,"open":545,"high":546,"low":545,"close":547,"change":548,"percent_change":549,"volume":550,"transactions":551,"vwap":552},"2026-08-03",16.385,16.45,16.4416,0.141,0.86,3984.924524,55,16.4123,{"date":554,"open":555,"high":556,"low":555,"close":557,"change":558,"percent_change":384,"volume":559,"transactions":209,"vwap":560},"2026-07-31",16.18,16.33,16.3006,0.0536,75574.506,16.2323,{"date":562,"open":563,"high":563,"low":564,"close":565,"change":566,"percent_change":567,"volume":568,"transactions":569,"vwap":570},"2026-07-30",16.29,16.23,16.247,0.0298,0.18,17035.470226,82,16.2357,{"date":572,"open":573,"high":573,"low":574,"close":575,"change":576,"percent_change":577,"volume":578,"transactions":579,"vwap":580},"2026-07-29",16.41,16.21,16.2172,-0.2145,-1.31,4009.390062,23,16.304,{"date":582,"open":583,"high":583,"low":584,"close":585,"change":586,"percent_change":587,"volume":588,"transactions":274,"vwap":589},"2026-07-28",16.47,16.42,16.4317,0.1806,1.11,645.653,16.4194,{"date":591,"open":592,"high":592,"low":593,"close":594,"change":595,"percent_change":64,"volume":596,"transactions":258,"vwap":597},"2026-07-27",16.34,16.25,16.2511,0.1453,3596.593,16.2735,{"date":599,"open":600,"high":600,"low":601,"close":602,"change":603,"percent_change":604,"volume":605,"transactions":428,"vwap":606},"2026-07-24",16.1307,16.08,16.1058,0.1955,1.23,1622.593,16.1257,{"date":608,"open":609,"high":609,"low":610,"close":611,"change":612,"percent_change":613,"volume":614,"transactions":615,"vwap":616},"2026-07-23",16.1,15.87,15.9103,-0.0744,-0.47,5938.031361,51,15.9457,{"date":618,"open":619,"high":619,"low":619,"close":619,"change":620,"percent_change":621,"volume":622,"transactions":623,"vwap":624},"2026-07-22",15.9847,-0.0108,-0.07,77.593,22,16.0448,{"date":626,"open":243,"high":627,"low":628,"close":627,"change":629,"percent_change":630,"volume":631,"transactions":63,"vwap":632},"2026-07-21",15.9955,15.96,0.0859,0.54,68378.593,15.9898,{"date":634,"open":635,"high":635,"low":636,"close":636,"change":637,"percent_change":638,"volume":639,"transactions":579,"vwap":640},"2026-07-20",15.9513,15.9096,-0.0735,-0.46,188.51468,15.9544,{"date":642,"open":643,"high":643,"low":644,"close":644,"change":645,"percent_change":521,"volume":646,"transactions":437,"vwap":647},"2026-07-17",16.04,15.9831,-0.0328,1804.593,16.0399,{"date":649,"open":650,"high":651,"low":650,"close":651,"change":652,"percent_change":653,"volume":654,"transactions":63,"vwap":655},"2026-07-16",15.98,16.0159,0.0684,0.43,1771.458726,15.9791,{"date":657,"open":658,"high":659,"low":658,"close":659,"change":660,"percent_change":661,"volume":662,"transactions":663,"vwap":664},"2026-07-15",15.9304,15.9475,0.0481,0.3,130.987786,20,15.931,{"date":666,"open":667,"high":668,"low":667,"close":669,"change":670,"percent_change":671,"volume":672,"transactions":352,"vwap":673},"2026-07-14",15.88,15.934,15.8994,-0.0537,-0.34,4871.656,15.8958,{"date":675,"open":676,"high":676,"low":676,"close":676,"change":677,"percent_change":678,"volume":679,"transactions":680,"vwap":681},"2026-07-13",15.9531,0.0301,0.19,395.864,37,15.945,{"date":683,"open":224,"high":684,"low":667,"close":685,"change":686,"percent_change":687,"volume":688,"transactions":9,"vwap":685},"2026-07-10",15.93,15.923,0.106,0.67,2500,{"date":690,"open":234,"high":234,"low":691,"close":692,"change":411,"percent_change":693,"volume":694,"transactions":9,"vwap":692},"2026-07-09",15.8,15.817,0.76,4200,{"date":696,"open":697,"high":697,"low":698,"close":698,"change":699,"percent_change":700,"volume":701,"transactions":9,"vwap":698},"2026-07-08",15.72,15.697,-0.185,-1.16,900,{"date":703,"open":704,"high":704,"low":610,"close":705,"change":706,"percent_change":707,"volume":708,"transactions":9,"vwap":705},"2026-07-07",15.89,15.882,0.006,0.04,1200,{"date":710,"open":213,"high":224,"low":213,"close":711,"change":712,"percent_change":713,"volume":714,"transactions":9,"vwap":711},"2026-07-06",15.876,0.032,0.2,5400,{"date":716,"open":610,"high":610,"low":717,"close":718,"change":719,"percent_change":720,"volume":701,"transactions":9,"vwap":718},"2026-07-02",15.77,15.844,0.084,0.53,{"date":722,"open":723,"high":723,"low":724,"close":723,"change":725,"percent_change":513,"volume":701,"transactions":9,"vwap":723},"2026-07-01",15.76,15.74,0.073,{"date":727,"open":204,"high":204,"low":728,"close":729,"change":730,"percent_change":638,"volume":731,"transactions":9,"vwap":729},"2026-06-30",15.685,15.687,-0.073,130700,{"date":733,"open":734,"high":735,"low":734,"close":723,"change":712,"percent_change":713,"volume":736,"transactions":9,"vwap":723},"2026-06-29",15.735,15.79,2100,{"date":738,"open":724,"high":739,"low":204,"close":740,"change":741,"percent_change":742,"volume":743,"transactions":9,"vwap":740},"2026-06-26",15.795,15.728,0.008,0.05,3400,{"date":745,"open":723,"high":193,"low":204,"close":697,"change":746,"percent_change":227,"volume":747,"transactions":9,"vwap":697},"2026-06-25",0.099,2800,{"date":749,"open":750,"high":750,"low":751,"close":752,"change":753,"percent_change":105,"volume":754,"transactions":9,"vwap":752},"2026-06-24",15.75,15.62,15.621,0.01,2200,{"date":756,"open":757,"high":758,"low":757,"close":759,"change":760,"percent_change":761,"volume":762,"transactions":9,"vwap":759},"2026-06-23",15.4,15.625,15.611,0.021,0.13,15800,{"date":764,"open":765,"high":766,"low":765,"close":767,"change":768,"percent_change":769,"volume":770,"transactions":9,"vwap":767},"2026-06-22",15.5,15.61,15.59,0.085,0.55,400,{"date":772,"open":724,"high":724,"low":765,"close":773,"change":774,"percent_change":775,"volume":776,"transactions":9,"vwap":773},"2026-06-18",15.505,-0.021,-0.14,14500,{"date":778,"open":724,"high":724,"low":779,"close":779,"change":780,"percent_change":287,"volume":781,"transactions":9,"vwap":779},"2026-06-17",15.526,-0.21,800,{"date":783,"open":784,"high":784,"low":210,"close":785,"change":786,"percent_change":787,"volume":788,"transactions":9,"vwap":785},"2026-06-16",15.762,15.736,0.053,0.34,2600,{"date":790,"open":234,"high":234,"low":791,"close":791,"change":792,"percent_change":793,"volume":794,"transactions":9,"vwap":791},"2026-06-15",15.683,-0.057,-0.36,700,{"date":796,"open":797,"high":724,"low":798,"close":724,"change":799,"percent_change":800,"volume":801,"transactions":9,"vwap":724},"2026-06-12",15.7,15.66,0.127,0.81,1500,{"date":803,"open":804,"high":805,"low":806,"close":805,"change":807,"percent_change":808,"volume":172,"transactions":9,"vwap":805},"2026-06-11",15.53,15.613,15.39,0.267,1.74,{"date":810,"open":811,"high":811,"low":812,"close":813,"change":814,"percent_change":815,"volume":816,"transactions":9,"vwap":813},"2026-06-10",15.47,15.34,15.346,-0.117,-0.76,2700,{"date":818,"open":819,"high":819,"low":820,"close":821,"change":822,"percent_change":630,"volume":823,"transactions":9,"vwap":821},"2026-06-09",15.52,15.285,15.463,0.083,1700,{"date":825,"open":826,"high":826,"low":827,"close":827,"change":828,"percent_change":671,"volume":743,"transactions":9,"vwap":827},"2026-06-08",15.56,15.38,-0.053,{"date":830,"open":811,"high":831,"low":832,"close":832,"change":833,"percent_change":834,"volume":835,"transactions":9,"vwap":832},"2026-06-05",15.48,15.433,-0.054,-0.35,1400,{"date":837,"open":838,"high":839,"low":838,"close":839,"change":489,"percent_change":840,"volume":841,"transactions":9,"vwap":839},"2026-06-04",15.45,15.487,1.37,300,{"date":843,"open":757,"high":757,"low":17,"close":844,"change":845,"percent_change":256,"volume":846,"transactions":9,"vwap":844},"2026-06-03",15.277,-0.123,1900,{"date":848,"open":849,"high":850,"low":851,"close":757,"change":852,"percent_change":418,"volume":853,"transactions":9,"vwap":757},"2026-06-02",15.36,15.44,15.33,0.065,4400,{"date":855,"open":856,"high":827,"low":857,"close":858,"change":859,"percent_change":860,"volume":861,"transactions":9,"vwap":858},"2026-06-01",15.37,15.332,15.335,-0.025,-0.16,13000,{"date":863,"open":864,"high":757,"low":864,"close":849,"change":865,"percent_change":866,"volume":867,"transactions":9,"vwap":849},"2026-05-29",15.32,-0.019,-0.12,147800,{"date":869,"open":870,"high":870,"low":871,"close":872,"change":873,"percent_change":120,"volume":874,"transactions":9,"vwap":872},"2026-05-28",15.42,15.35,15.379,0.038,1600,{"date":876,"open":871,"high":870,"low":877,"close":877,"change":878,"percent_change":879,"volume":880,"transactions":9,"vwap":877},"2026-05-27",15.341,-0.008,-0.05,2900,{"date":882,"open":849,"high":849,"low":69,"close":883,"change":760,"percent_change":884,"volume":688,"transactions":9,"vwap":883},"2026-05-26",15.349,0.14,{"date":886,"open":812,"high":812,"low":887,"close":888,"change":799,"percent_change":889,"volume":890,"transactions":9,"vwap":888},"2026-05-22",15.28,15.328,0.84,6500,{"date":892,"open":893,"high":894,"low":895,"close":894,"change":896,"percent_change":787,"volume":897,"transactions":9,"vwap":894},"2026-05-21",15.15,15.201,15.04,0.051,4100,{"date":899,"open":900,"high":893,"low":900,"close":893,"change":901,"percent_change":539,"volume":874,"transactions":9,"vwap":893},"2026-05-20",15.01,0.176,{"date":903,"open":904,"high":904,"low":905,"close":905,"change":319,"percent_change":906,"volume":907,"transactions":9,"vwap":905},"2026-05-19",15.05,14.974,-0.4,5700,{"date":909,"open":910,"high":911,"low":910,"close":911,"change":912,"percent_change":913,"volume":914,"transactions":9,"vwap":911},"2026-05-18",14.92,15.034,0.143,0.96,1800,{"date":916,"open":917,"high":918,"low":919,"close":920,"change":921,"percent_change":922,"volume":923,"transactions":9,"vwap":920},"2026-05-15",14.95,14.964,14.89,14.891,-0.082,-0.55,7600,{"date":925,"open":895,"high":926,"low":927,"close":927,"change":928,"percent_change":929,"volume":930,"transactions":9,"vwap":927},"2026-05-14",15.08,14.973,0.069,0.46,3300,{"date":932,"open":933,"high":934,"low":935,"close":936,"change":937,"percent_change":462,"volume":938,"transactions":9,"vwap":936},"2026-05-13",14.9,14.94,14.872,14.904,-0.081,9300,{"date":940,"open":941,"high":942,"low":943,"close":944,"change":945,"percent_change":946,"volume":947,"transactions":9,"vwap":944},"2026-05-12",15,15.0039997,14.84,14.985,0.016,0.11,15900,{"date":949,"open":950,"high":950,"low":934,"close":951,"change":730,"percent_change":952,"volume":897,"transactions":9,"vwap":951},"2026-05-11",15.03,14.969,-0.49,{"date":954,"open":955,"high":956,"low":957,"close":958,"change":859,"percent_change":498,"volume":959,"transactions":9,"vwap":958},"2026-05-08",15.107,15.12,15.033,15.042,4000,{"date":961,"open":962,"high":962,"low":963,"close":963,"change":964,"percent_change":965,"volume":966,"transactions":9,"vwap":963},"2026-05-07",15.07,15.067,-0.153,-1.01,200,{"date":968,"open":969,"high":970,"low":971,"close":970,"change":912,"percent_change":972,"volume":973,"transactions":9,"vwap":970},"2026-05-06",15.2,15.22,15.18,0.95,301100,{"date":975,"open":895,"high":976,"low":895,"close":977,"change":978,"percent_change":661,"volume":754,"transactions":9,"vwap":977},"2026-05-05",15.087,15.077,0.045,{"date":980,"open":981,"high":981,"low":982,"close":983,"change":984,"percent_change":700,"volume":743,"transactions":9,"vwap":983},"2026-05-04",15.19,15.02,15.032,-0.176,{"date":986,"open":987,"high":988,"low":989,"close":989,"change":990,"percent_change":272,"volume":708,"transactions":9,"vwap":989},"2026-05-01",15.29,15.3,15.208,-0.077,{"date":992,"open":993,"high":820,"low":994,"close":820,"change":995,"percent_change":80,"volume":996,"transactions":9,"vwap":820},"2026-04-30",15.23,15.192,0.202,140500,{"date":998,"open":999,"high":999,"low":895,"close":1000,"change":1001,"percent_change":780,"volume":770,"transactions":9,"vwap":1000},"2026-04-29",15.09,15.083,-0.032,{"date":1003,"open":969,"high":969,"low":999,"close":1004,"change":1005,"percent_change":1006,"volume":1007,"transactions":9,"vwap":1004},"2026-04-28",15.115,-0.015,-0.1,14200,{"date":1009,"open":956,"high":1010,"low":1011,"close":1012,"change":1013,"percent_change":1014,"volume":1015,"transactions":9,"vwap":1012},"2026-04-27",15.16,15.1,15.13,0.062,0.41,7700,{"date":1017,"open":1018,"high":1018,"low":904,"close":1019,"change":1020,"percent_change":1021,"volume":1022,"transactions":9,"vwap":1019},"2026-04-24",15.25,15.068,-0.179,-1.17,15300,{"date":1024,"open":970,"high":887,"low":981,"close":1025,"change":1026,"percent_change":678,"volume":1027,"transactions":9,"vwap":1025},"2026-04-23",15.247,0.029,153000,{"date":1029,"open":987,"high":987,"low":969,"close":182,"change":1030,"percent_change":1031,"volume":1032,"transactions":9,"vwap":182},"2026-04-22",-0.094,-0.61,12500,{"date":1034,"open":806,"high":757,"low":1035,"close":1035,"change":621,"percent_change":638,"volume":1036,"transactions":9,"vwap":1035},"2026-04-21",15.312,8200,{"date":1038,"open":806,"high":806,"low":856,"close":1039,"change":1040,"percent_change":489,"volume":1041,"transactions":9,"vwap":1039},"2026-04-20",15.382,0.033,1300,{"date":1043,"open":1044,"high":1044,"low":812,"close":883,"change":1045,"percent_change":1046,"volume":1047,"transactions":9,"vwap":883},"2026-04-17",15.435,0.165,1.09,2300,{"date":1049,"open":1012,"high":981,"low":1012,"close":1050,"change":852,"percent_change":653,"volume":930,"transactions":9,"vwap":1050},"2026-04-16",15.184,{"date":1052,"open":1012,"high":1053,"low":1054,"close":1055,"change":859,"percent_change":498,"volume":1056,"transactions":9,"vwap":1055},"2026-04-15",15.155,15.095,15.119,2400,{"date":1058,"open":893,"high":893,"low":1059,"close":1059,"change":1060,"percent_change":411,"volume":841,"transactions":9,"vwap":1059},"2026-04-14",15.144,0.018,{"date":1062,"open":1063,"high":1064,"low":1065,"close":1064,"change":1066,"percent_change":720,"volume":770,"transactions":9,"vwap":1064},"2026-04-13",14.97,15.126,14.96,0.079,{"date":1068,"open":926,"high":999,"low":895,"close":1069,"change":1070,"percent_change":1071,"volume":1072,"transactions":9,"vwap":1069},"2026-04-10",15.047,-0.13,-0.86,3900,{"date":1074,"open":1011,"high":18,"low":1011,"close":1075,"change":1076,"percent_change":1077,"volume":1078,"transactions":9,"vwap":1075},"2026-04-09",15.177,0.055,0.36,100000,{"date":1080,"open":1081,"high":1082,"low":982,"close":1082,"change":1083,"percent_change":1084,"volume":1085,"transactions":9,"vwap":1082},"2026-04-08",15.06,15.122,0.287,1.93,2000,{"date":1087,"open":1088,"high":1089,"low":1090,"close":1091,"change":319,"percent_change":906,"volume":1092,"transactions":9,"vwap":1091},"2026-04-07",14.85,14.91,14.8,14.835,8400,{"date":1094,"open":1095,"high":933,"low":1096,"close":1097,"change":1098,"percent_change":1077,"volume":874,"transactions":9,"vwap":1097},"2026-04-06",14.877,14.862,14.895,0.054,{"date":1100,"open":1101,"high":1102,"low":1101,"close":1102,"change":1103,"percent_change":140,"volume":874,"transactions":9,"vwap":1102},"2026-04-02",14.75,14.841,0.047,{"date":1105,"open":1089,"high":1089,"low":1106,"close":1107,"change":1108,"percent_change":661,"volume":1109,"transactions":9,"vwap":1107},"2026-04-01",14.76,14.794,0.044,3500,{"date":1111,"open":1112,"high":1112,"low":1113,"close":1101,"change":1114,"percent_change":1115,"volume":1116,"transactions":9,"vwap":1101},"2026-03-31",14.77,14.58,0.228,1.57,158100,{"date":1118,"open":1119,"high":1120,"low":1121,"close":1122,"change":865,"percent_change":1070,"volume":747,"transactions":9,"vwap":1122},"2026-03-30",14.609,14.639,14.49,14.522,{"date":1124,"open":1125,"high":1125,"low":1126,"close":1127,"change":498,"percent_change":700,"volume":770,"transactions":9,"vwap":1127},"2026-03-27",14.63,14.53,14.541,{"date":1129,"open":1130,"high":943,"low":1130,"close":1131,"change":921,"percent_change":922,"volume":1132,"transactions":9,"vwap":1131},"2026-03-26",14.69,14.711,7200,{"date":1134,"open":1135,"high":1135,"low":1106,"close":1136,"change":1137,"percent_change":227,"volume":897,"transactions":9,"vwap":1136},"2026-03-25",14.81,14.793,0.092,{"date":1139,"open":1140,"high":1141,"low":1142,"close":1143,"change":1144,"percent_change":1145,"volume":823,"transactions":9,"vwap":1143},"2026-03-24",14.62,14.737,14.59,14.701,0.082,0.56,{"date":1147,"open":1148,"high":1149,"low":1150,"close":1150,"change":1151,"percent_change":1152,"volume":1041,"transactions":9,"vwap":1150},"2026-03-23",14.68,14.73,14.619,0.132,0.91,{"date":1154,"open":1155,"high":1155,"low":1156,"close":1157,"change":1158,"percent_change":1159,"volume":907,"transactions":9,"vwap":1157},"2026-03-20",14.555,14.445,14.487,-0.113,-0.77,{"date":1161,"open":1162,"high":1163,"low":1164,"close":1163,"change":1165,"percent_change":761,"volume":846,"transactions":9,"vwap":1163},"2026-03-19",14.57,14.6,14.56,0.019,{"date":1167,"open":1106,"high":1106,"low":1168,"close":1168,"change":1169,"percent_change":700,"volume":1170,"transactions":9,"vwap":1168},"2026-03-18",14.581,-0.171,19900,{"date":1172,"open":1112,"high":1173,"low":1174,"close":1174,"change":1060,"percent_change":411,"volume":1175,"transactions":9,"vwap":1174},"2026-03-17",14.78,14.752,4600,{"date":1177,"open":1178,"high":1178,"low":1179,"close":1180,"change":1181,"percent_change":125,"volume":754,"transactions":9,"vwap":1180},"2026-03-16",14.761,14.72,14.734,0.059,{"date":1183,"open":1184,"high":1149,"low":1185,"close":1185,"change":1186,"percent_change":105,"volume":1187,"transactions":9,"vwap":1185},"2026-03-13",14.71,14.675,0.009,143600,{"date":1189,"open":1190,"high":1190,"low":1191,"close":1192,"change":1193,"percent_change":1194,"volume":736,"transactions":9,"vwap":1192},"2026-03-12",14.74,14.66,14.666,-0.154,-1.04,{"date":1196,"open":1090,"high":943,"low":1106,"close":1197,"change":1198,"percent_change":866,"volume":907,"transactions":9,"vwap":1197},"2026-03-11",14.82,-0.018,{"date":1200,"open":1197,"high":941,"low":1197,"close":1201,"change":1202,"percent_change":1031,"volume":1203,"transactions":9,"vwap":1201},"2026-03-10",14.838,-0.091,6800,{"date":1205,"open":1184,"high":1206,"low":1184,"close":1206,"change":1207,"percent_change":1208,"volume":1109,"transactions":9,"vwap":1206},"2026-03-09",14.929,-0.064,-0.43,{"date":1210,"open":1211,"high":1212,"low":1211,"close":1212,"change":1213,"percent_change":392,"volume":914,"transactions":9,"vwap":1212},"2026-03-06",14.889,14.993,-0.128,{"date":1215,"open":993,"high":993,"low":904,"close":1216,"change":1217,"percent_change":700,"volume":1218,"transactions":9,"vwap":1216},"2026-03-05",15.121,-0.178,6300,{"date":1220,"open":1221,"high":1222,"low":1223,"close":1222,"change":928,"percent_change":1224,"volume":1225,"transactions":9,"vwap":1222},"2026-03-04",15.27,15.299,15.232,0.45,5200,{"date":1227,"open":941,"high":987,"low":941,"close":993,"change":1228,"percent_change":1229,"volume":1230,"transactions":9,"vwap":993},"2026-03-03",-0.089,-0.58,3600,{"date":1232,"open":1233,"high":851,"low":1233,"close":1234,"change":1235,"percent_change":140,"volume":816,"transactions":9,"vwap":1234},"2026-03-02",15.178,15.319,0.049,{"date":1237,"open":971,"high":1221,"low":971,"close":1221,"change":1238,"percent_change":1239,"volume":1240,"transactions":9,"vwap":1221},"2026-02-27",-0.051,-0.33,134500,{"date":1242,"open":856,"high":856,"low":988,"close":1243,"change":945,"percent_change":479,"volume":1244,"transactions":9,"vwap":1243},"2026-02-26",15.321,1100,{"date":1246,"open":1247,"high":1248,"low":1247,"close":1248,"change":1249,"percent_change":444,"volume":701,"transactions":9,"vwap":1248},"2026-02-25",15.255,15.305,-0.005,{"date":1251,"open":893,"high":69,"low":893,"close":69,"change":1252,"percent_change":889,"volume":1253,"transactions":9,"vwap":69},"2026-02-24",0.128,3100,{"date":1255,"open":827,"high":827,"low":1010,"close":1256,"change":1257,"percent_change":1258,"volume":1259,"transactions":9,"vwap":1256},"2026-02-23",15.182,-0.227,-1.47,1281300,{"date":1261,"open":757,"high":850,"low":1262,"close":1263,"change":1181,"percent_change":145,"volume":714,"transactions":9,"vwap":1263},"2026-02-20",15.325,15.409,{"date":1265,"open":69,"high":849,"low":69,"close":871,"change":1266,"percent_change":304,"volume":1267,"transactions":9,"vwap":871},"2026-02-19",-0.028,61700,{"date":1269,"open":870,"high":870,"low":856,"close":1270,"change":1271,"percent_change":125,"volume":841,"transactions":9,"vwap":1270},"2026-02-18",15.378,0.061,{"date":1273,"open":988,"high":851,"low":988,"close":1274,"change":110,"percent_change":621,"volume":736,"transactions":9,"vwap":1274},"2026-02-17",15.317,{"date":1276,"open":856,"high":856,"low":1277,"close":1277,"change":1278,"percent_change":1279,"volume":1280,"transactions":9,"vwap":1277},"2026-02-13",15.327,0.077,0.5,9000,{"date":1282,"open":811,"high":811,"low":1018,"close":1018,"change":1283,"percent_change":1284,"volume":1285,"transactions":9,"vwap":1018},"2026-02-12",-0.15,-0.97,3200,{"date":1287,"open":850,"high":850,"low":856,"close":757,"change":878,"percent_change":879,"volume":1288,"transactions":9,"vwap":757},"2026-02-11",3000,{"date":1290,"open":838,"high":838,"low":856,"close":1291,"change":1292,"percent_change":1293,"volume":923,"transactions":9,"vwap":1291},"2026-02-10",15.408,-0.037,-0.24,{"date":1295,"open":827,"high":1296,"low":827,"close":1297,"change":1186,"percent_change":105,"volume":708,"transactions":9,"vwap":1297},"2026-02-09",15.455,15.445,{"date":1299,"open":849,"high":838,"low":849,"close":1300,"change":1301,"percent_change":1302,"volume":1303,"transactions":9,"vwap":1300},"2026-02-06",15.436,0.259,1.71,227500,{"date":1305,"open":971,"high":981,"low":1306,"close":1075,"change":1307,"percent_change":1308,"volume":1309,"transactions":9,"vwap":1075},"2026-02-05",15.14,-0.035,-0.23,465000,{"date":1311,"open":1312,"high":1313,"low":1312,"close":1313,"change":1144,"percent_change":630,"volume":897,"transactions":9,"vwap":1313},"2026-02-04",15.17,15.212,{"date":1315,"open":971,"high":971,"low":1316,"close":1012,"change":742,"percent_change":384,"volume":1244,"transactions":9,"vwap":1012},"2026-02-03",15.109,{"date":1318,"open":1319,"high":1011,"low":1319,"close":926,"change":1320,"percent_change":1321,"volume":1322,"transactions":9,"vwap":926},"2026-02-02",14.99,0.096,0.64,46600,{"date":1324,"open":933,"high":1325,"low":1326,"close":1325,"change":1327,"percent_change":1328,"volume":1329,"transactions":9,"vwap":1325},"2026-01-30",14.984,14.88,0.101,0.68,134600,{"date":1331,"open":1173,"high":1332,"low":1173,"close":1332,"change":1333,"percent_change":1334,"volume":823,"transactions":9,"vwap":1332},"2026-01-29",14.883,0.182,1.24,{"date":1336,"open":1149,"high":1149,"low":1143,"close":1143,"change":1337,"percent_change":1338,"volume":747,"transactions":9,"vwap":1143},"2026-01-28",0.005,0.03,{"date":1340,"open":1184,"high":1149,"low":1341,"close":1342,"change":1343,"percent_change":1006,"volume":1225,"transactions":9,"vwap":1342},"2026-01-27",14.64,14.696,-0.014,{"date":1345,"open":1179,"high":1179,"low":1346,"close":1184,"change":873,"percent_change":280,"volume":1347,"transactions":9,"vwap":1184},"2026-01-26",14.694,7800,{"date":1349,"open":1148,"high":1148,"low":1341,"close":1350,"change":921,"percent_change":1351,"volume":701,"transactions":9,"vwap":1350},"2026-01-23",14.672,-0.56,{"date":1353,"open":1173,"high":1173,"low":1190,"close":1354,"change":896,"percent_change":150,"volume":1355,"transactions":9,"vwap":1354},"2026-01-22",14.754,55500,{"date":1357,"open":1142,"high":1184,"low":1142,"close":1358,"change":1359,"percent_change":1360,"volume":1361,"transactions":9,"vwap":1358},"2026-01-21",14.703,0.185,1.27,600,{"date":1363,"open":1140,"high":1140,"low":1364,"close":1365,"change":1257,"percent_change":1366,"volume":823,"transactions":9,"vwap":1365},"2026-01-20",14.51,14.518,-1.54,{"date":1368,"open":1178,"high":1112,"low":1149,"close":1369,"change":1370,"percent_change":237,"volume":801,"transactions":9,"vwap":1369},"2026-01-16",14.745,-0.045,{"date":1372,"open":1179,"high":1373,"low":1179,"close":1373,"change":1374,"percent_change":653,"volume":1041,"transactions":9,"vwap":1373},"2026-01-15",14.79,0.064,{"date":1376,"open":1148,"high":1377,"low":1148,"close":1377,"change":1378,"percent_change":1379,"volume":1244,"transactions":9,"vwap":1377},"2026-01-14",14.726,0.086,0.59,{"date":1381,"open":1130,"high":1130,"low":1341,"close":1341,"change":1382,"percent_change":462,"volume":1383,"transactions":9,"vwap":1341},"2026-01-13",-0.08,3700,{"date":1385,"open":1191,"high":1179,"low":1386,"close":1179,"change":1387,"percent_change":120,"volume":1388,"transactions":9,"vwap":1179},"2026-01-12",14.65,0.036,4800,{"date":1390,"open":1391,"high":1179,"low":1191,"close":1392,"change":1374,"percent_change":1393,"volume":1394,"transactions":9,"vwap":1392},"2026-01-09",14.67,14.684,0.44,22200,{"date":1396,"open":1397,"high":1398,"low":1397,"close":1140,"change":1399,"percent_change":1400,"volume":1388,"transactions":9,"vwap":1140},"2026-01-08",14.45,14.625,0.192,1.33,{"date":1402,"open":1391,"high":1391,"low":1403,"close":1404,"change":1405,"percent_change":1406,"volume":880,"transactions":9,"vwap":1404},"2026-01-07",14.415,14.428,-0.212,-1.45,{"date":1408,"open":1409,"high":1341,"low":1410,"close":1341,"change":1411,"percent_change":472,"volume":1412,"transactions":9,"vwap":1341},"2026-01-06",14.622,14.61,0.039,69800,{"date":1414,"open":1415,"high":1386,"low":1415,"close":1416,"change":1417,"percent_change":1418,"volume":1419,"transactions":9,"vwap":1416},"2026-01-05",14.47,14.601,0.133,0.92,74100,{"date":1421,"open":1121,"high":1121,"low":1422,"close":1423,"change":1424,"percent_change":720,"volume":708,"transactions":9,"vwap":1423},"2026-01-02",14.44,14.468,0.076,{"date":1426,"open":1397,"high":1397,"low":1427,"close":1427,"change":1428,"percent_change":1429,"volume":880,"transactions":9,"vwap":1427},"2025-12-31",14.392,-0.103,-0.71,{"date":1431,"open":1140,"high":1140,"low":1415,"close":1432,"change":1307,"percent_change":1293,"volume":1433,"transactions":9,"vwap":1432},"2025-12-30",14.495,16200,{"date":1435,"open":1113,"high":1113,"low":1436,"close":1126,"change":1005,"percent_change":1006,"volume":776,"transactions":9,"vwap":1126},"2025-12-29",14.529,{"date":1438,"open":1164,"high":1113,"low":1364,"close":1439,"change":1343,"percent_change":1006,"volume":1440,"transactions":9,"vwap":1439},"2025-12-26",14.545,5800,{"date":1442,"open":1415,"high":1162,"low":1415,"close":1443,"change":1444,"percent_change":1445,"volume":1047,"transactions":9,"vwap":1443},"2025-12-24",14.559,0.088,0.61,{"date":1447,"open":1448,"high":1121,"low":1448,"close":1449,"change":1450,"percent_change":479,"volume":736,"transactions":9,"vwap":1449},"2025-12-23",14.46,14.471,0.015,{"date":1452,"open":1453,"high":1454,"low":1453,"close":1455,"change":1108,"percent_change":1456,"volume":794,"transactions":9,"vwap":1455},"2025-12-22",14.4,14.475,14.456,0.31,{"date":1458,"open":1422,"high":1422,"low":1459,"close":1459,"change":1460,"percent_change":1461,"volume":1285,"transactions":9,"vwap":1459},"2025-12-19",14.412,-0.278,-1.89,{"date":1463,"open":1101,"high":1090,"low":1130,"close":1130,"change":828,"percent_change":793,"volume":1230,"transactions":9,"vwap":1130},"2025-12-18",{"date":1465,"open":1173,"high":1173,"low":1466,"close":1466,"change":1338,"percent_change":713,"volume":816,"transactions":9,"vwap":1466},"2025-12-17",14.743,{"date":1468,"open":1469,"high":1190,"low":1469,"close":1470,"change":1471,"percent_change":1472,"volume":1473,"transactions":9,"vwap":1470},"2025-12-16",14.699,14.713,-0.097,-0.65,56500,{"date":1475,"open":933,"high":933,"low":1112,"close":1135,"change":852,"percent_change":1393,"volume":880,"transactions":9,"vwap":1135},"2025-12-15",{"date":1477,"open":1135,"high":1135,"low":1179,"close":1369,"change":1186,"percent_change":105,"volume":1478,"transactions":9,"vwap":1369},"2025-12-12",25400,{"date":1480,"open":1481,"high":1112,"low":1481,"close":1482,"change":1483,"percent_change":1484,"volume":1175,"transactions":9,"vwap":1482},"2025-12-11",14.7,14.736,0.136,0.93,{"date":1486,"open":1487,"high":1163,"low":1397,"close":1163,"change":1488,"percent_change":1489,"volume":801,"transactions":9,"vwap":1163},"2025-12-10",14.48,0.175,1.21,{"date":1491,"open":1126,"high":1126,"low":1492,"close":1492,"change":921,"percent_change":1493,"volume":1494,"transactions":9,"vwap":1492},"2025-12-09",14.425,-0.57,500,{"date":1496,"open":1410,"high":1410,"low":1497,"close":1497,"change":1498,"percent_change":1499,"volume":794,"transactions":9,"vwap":1497},"2025-12-08",14.507,-0.066,-0.45,{"date":1501,"open":1341,"high":1502,"low":1503,"close":1503,"change":1504,"percent_change":753,"volume":781,"transactions":9,"vwap":1503},"2025-12-05",14.645,14.573,0.002,{"date":1506,"open":1507,"high":1163,"low":1507,"close":1508,"change":1509,"percent_change":1510,"volume":736,"transactions":9,"vwap":1508},"2025-12-04",14.563,14.571,0.024,0.16,{"date":1512,"open":1436,"high":1162,"low":1513,"close":1514,"change":1515,"percent_change":1516,"volume":788,"transactions":9,"vwap":1514},"2025-12-03",14.515,14.547,0.087,0.6,{"date":1518,"open":1126,"high":1126,"low":1519,"close":1448,"change":1520,"percent_change":1520,"volume":816,"transactions":9,"vwap":1448},"2025-12-02",14.42,0,{"date":1522,"open":1523,"high":1523,"low":1448,"close":1448,"change":1524,"percent_change":1525,"volume":1526,"transactions":9,"vwap":1448},"2025-12-01",14.54,-0.098,-0.67,4700,{"date":1528,"open":1529,"high":1530,"low":1529,"close":1530,"change":822,"percent_change":1531,"volume":1532,"transactions":9,"vwap":1530},"2025-11-28",14.38,14.558,0.57,5300,{"date":1534,"open":1535,"high":1536,"low":1535,"close":1454,"change":768,"percent_change":1379,"volume":701,"transactions":9,"vwap":1454},"2025-11-26",14.35,14.491,{"date":1538,"open":1539,"high":1540,"low":1541,"close":1540,"change":1542,"percent_change":1543,"volume":1544,"transactions":9,"vwap":1540},"2025-11-25",14.33,14.39,14.325,0.183,1.29,7000,{"date":1546,"open":1547,"high":1547,"low":1548,"close":1549,"change":1550,"percent_change":1308,"volume":1041,"transactions":9,"vwap":1549},"2025-11-24",14.24,14.16,14.207,-0.033,{"date":1552,"open":1553,"high":1554,"low":1553,"close":1547,"change":1555,"percent_change":1556,"volume":1109,"transactions":9,"vwap":1547},"2025-11-21",14.06,14.29,0.194,1.38,{"date":1558,"open":1559,"high":1560,"low":24,"close":24,"change":1202,"percent_change":1561,"volume":1244,"transactions":9,"vwap":24},"2025-11-20",14.27,14.28,-0.64,{"date":1563,"open":1564,"high":1564,"low":1565,"close":1566,"change":1567,"percent_change":1568,"volume":1532,"transactions":9,"vwap":1566},"2025-11-19",14.2,14.12,14.137,-0.055,-0.39,{"date":1570,"open":1548,"high":1571,"low":1572,"close":1573,"change":1504,"percent_change":753,"volume":1230,"transactions":9,"vwap":1573},"2025-11-18",14.23,14.15,14.192,{"date":1575,"open":1576,"high":1576,"low":1548,"close":1577,"change":1578,"percent_change":1579,"volume":1580,"transactions":9,"vwap":1577},"2025-11-17",14.32,14.19,-0.151,-1.05,9600,{"date":1582,"open":1583,"high":1584,"low":1583,"close":1585,"change":1586,"percent_change":1587,"volume":1085,"transactions":9,"vwap":1585},"2025-11-14",14.291,14.375,14.341,-0.039,-0.27,{"date":1589,"open":1121,"high":1121,"low":1529,"close":1529,"change":1578,"percent_change":1194,"volume":1218,"transactions":9,"vwap":1529},"2025-11-13",{"date":1591,"open":1397,"high":1163,"low":1397,"close":1592,"change":928,"percent_change":1593,"volume":1285,"transactions":9,"vwap":1592},"2025-11-12",14.531,0.48,{"date":1595,"open":1540,"high":1596,"low":1540,"close":1596,"change":1597,"percent_change":1598,"volume":841,"transactions":9,"vwap":1596},"2025-11-11",14.462,0.152,1.06,{"date":1600,"open":1554,"high":1601,"low":1554,"close":1601,"change":1602,"percent_change":120,"volume":794,"transactions":9,"vwap":1601},"2025-11-10",14.31,0.035,{"date":1604,"open":1605,"high":1606,"low":1607,"close":1606,"change":1278,"percent_change":630,"volume":172,"transactions":9,"vwap":1606},"2025-11-07",14.22,14.275,14.213,{"date":1609,"open":1610,"high":1610,"low":1577,"close":1611,"change":792,"percent_change":906,"volume":846,"transactions":9,"vwap":1611},"2025-11-06",14.245,14.198,{"date":1613,"open":1614,"high":1615,"low":1564,"close":1615,"change":479,"percent_change":1616,"volume":781,"transactions":9,"vwap":1615},"2025-11-05",14.21,14.255,0.71,{"date":1618,"open":1572,"high":1619,"low":1572,"close":1620,"change":879,"percent_change":834,"volume":1230,"transactions":9,"vwap":1620},"2025-11-04",14.175,14.155,{"date":1622,"open":1572,"high":1623,"low":1572,"close":1624,"change":1625,"percent_change":1159,"volume":754,"transactions":9,"vwap":1624},"2025-11-03",14.221,14.205,-0.11,{"date":1627,"open":1547,"high":1628,"low":1547,"close":1629,"change":1630,"percent_change":21,"volume":1631,"transactions":9,"vwap":1629},"2025-10-31",14.34,14.315,0.041,13700,{"date":1633,"open":1540,"high":1634,"low":1635,"close":1635,"change":1636,"percent_change":1637,"volume":1218,"transactions":9,"vwap":1635},"2025-10-30",14.401,14.274,-0.09,-0.63,{"date":1639,"open":1397,"high":1640,"low":1628,"close":1641,"change":1642,"percent_change":1643,"volume":1056,"transactions":9,"vwap":1641},"2025-10-29",14.489,14.364,-0.145,-1,{"date":1645,"open":1646,"high":1647,"low":1648,"close":1648,"change":1238,"percent_change":834,"volume":1649,"transactions":9,"vwap":1648},"2025-10-28",14.521,14.593,14.509,5500,{"date":1651,"open":1364,"high":1164,"low":1364,"close":1164,"change":719,"percent_change":1652,"volume":688,"transactions":9,"vwap":1164},"2025-10-27",0.58,{"date":1654,"open":1415,"high":1121,"low":1655,"close":1656,"change":1657,"percent_change":227,"volume":1658,"transactions":9,"vwap":1656},"2025-10-24",14.467,14.476,0.091,15000,{"date":1660,"open":1535,"high":1661,"low":1535,"close":1662,"change":1663,"percent_change":884,"volume":1664,"transactions":9,"vwap":1662},"2025-10-23",14.41,14.385,0.02,3800,{"date":1666,"open":1453,"high":1453,"low":1628,"close":1667,"change":833,"percent_change":1668,"volume":846,"transactions":9,"vwap":1667},"2025-10-22",14.365,-0.37,{"date":1670,"open":1671,"high":1448,"low":1672,"close":1672,"change":1374,"percent_change":1224,"volume":1673,"transactions":9,"vwap":1672},"2025-10-21",14.434,14.419,7400,{"date":1675,"open":1676,"high":1677,"low":1554,"close":1678,"change":1679,"percent_change":157,"volume":1680,"transactions":9,"vwap":1678},"2025-10-20",14.303,14.36,14.355,0.105,31500,{"date":1682,"open":1577,"high":1683,"low":1548,"close":1683,"change":746,"percent_change":1684,"volume":1383,"transactions":9,"vwap":1683},"2025-10-17",14.25,0.7,{"date":1686,"open":1687,"high":1687,"low":1565,"close":1688,"change":1689,"percent_change":1284,"volume":1526,"transactions":9,"vwap":1688},"2025-10-16",14.26,14.151,-0.138,{"date":1691,"open":1692,"high":1692,"low":1683,"close":1693,"change":859,"percent_change":498,"volume":1092,"transactions":9,"vwap":1693},"2025-10-15",14.395,14.289,{"date":1695,"open":1572,"high":1677,"low":1572,"close":1696,"change":1697,"percent_change":1698,"volume":801,"transactions":9,"vwap":1696},"2025-10-14",14.314,0.204,1.45,{"date":1700,"open":1701,"high":1702,"low":1701,"close":1703,"change":707,"percent_change":1704,"volume":172,"transactions":9,"vwap":1703},"2025-10-13",14.107,14.13,14.11,0.28,{"date":1706,"open":1707,"high":1707,"low":1708,"close":1708,"change":530,"percent_change":1709,"volume":694,"transactions":9,"vwap":1708},"2025-10-10",14.37,14.07,-1.75,{"date":1711,"open":1628,"high":1535,"low":1576,"close":1576,"change":1712,"percent_change":1713,"volume":1580,"transactions":9,"vwap":1576},"2025-10-09",-0.118,-0.82,{"date":1715,"open":1156,"high":1716,"low":1519,"close":1717,"change":1718,"percent_change":1283,"volume":1719,"transactions":9,"vwap":1717},"2025-10-08",14.454,14.438,-0.022,9900,{"date":1721,"open":1722,"high":1723,"low":1519,"close":1448,"change":1724,"percent_change":444,"volume":890,"transactions":9,"vwap":1448},"2025-10-07",14.457,14.465,-0.004,{"date":1726,"open":1487,"high":1487,"low":1397,"close":1727,"change":1238,"percent_change":834,"volume":736,"transactions":9,"vwap":1727},"2025-10-06",14.464,{"date":1729,"open":1523,"high":1730,"low":1364,"close":1513,"change":978,"percent_change":1456,"volume":1056,"transactions":9,"vwap":1513},"2025-10-03",14.55,{"date":1732,"open":1415,"high":1487,"low":1448,"close":1415,"change":1005,"percent_change":1006,"volume":880,"transactions":9,"vwap":1415},"2025-10-02",{"date":1734,"open":1735,"high":1735,"low":1487,"close":1736,"change":1238,"percent_change":834,"volume":823,"transactions":9,"vwap":1736},"2025-10-01",14.502,14.485,{"date":1738,"open":1487,"high":1739,"low":1487,"close":1739,"change":1724,"percent_change":444,"volume":1740,"transactions":9,"vwap":1739},"2025-09-30",14.536,78000,{"date":1742,"open":1126,"high":1523,"low":1743,"close":1523,"change":1450,"percent_change":479,"volume":1056,"transactions":9,"vwap":1523},"2025-09-29",14.52,{"date":1745,"open":1746,"high":1746,"low":1364,"close":1747,"change":1748,"percent_change":1749,"volume":874,"transactions":9,"vwap":1747},"2025-09-26",14.546,14.525,0.09,0.62,{"date":1751,"open":1752,"high":1752,"low":1661,"close":1753,"change":444,"percent_change":780,"volume":1203,"transactions":9,"vwap":1753},"2025-09-25",14.453,14.435,{"date":1755,"open":1126,"high":1126,"low":1448,"close":1723,"change":1756,"percent_change":1757,"volume":1056,"transactions":9,"vwap":1723},"2025-09-24",-0.006,-0.04,{"date":1759,"open":1646,"high":1126,"low":1422,"close":1449,"change":1338,"percent_change":489,"volume":923,"transactions":9,"vwap":1449},"2025-09-23",{"date":1761,"open":1661,"high":1397,"low":1661,"close":1762,"change":1763,"percent_change":110,"volume":823,"transactions":9,"vwap":1762},"2025-09-22",14.441,-0.002,{"date":1765,"open":1422,"high":1766,"low":1661,"close":1766,"change":1767,"percent_change":1768,"volume":1218,"transactions":9,"vwap":1766},"2025-09-19",14.443,-0.027,-0.19,{"date":1770,"open":1422,"high":1415,"low":1753,"close":1415,"change":742,"percent_change":150,"volume":1771,"transactions":9,"vwap":1415},"2025-09-18",6000,{"date":1773,"open":1448,"high":1774,"low":1519,"close":1519,"change":896,"percent_change":150,"volume":1775,"transactions":9,"vwap":1519},"2025-09-17",14.5,10900,{"date":1777,"open":1678,"high":1707,"low":1678,"close":1778,"change":529,"percent_change":207,"volume":1361,"transactions":9,"vwap":1778},"2025-09-16",14.369,{"date":1780,"open":1781,"high":1781,"low":1661,"close":1661,"change":366,"percent_change":1239,"volume":880,"transactions":9,"vwap":1661},"2025-09-15",14.474,{"date":1783,"open":1784,"high":1784,"low":1397,"close":1785,"change":1471,"percent_change":1525,"volume":1388,"transactions":9,"vwap":1785},"2025-09-12",14.505,14.458,{"date":1787,"open":1126,"high":1155,"low":1743,"close":1155,"change":1045,"percent_change":1788,"volume":816,"transactions":9,"vwap":1155},"2025-09-11",1.15,{"date":1790,"open":1453,"high":1453,"low":1535,"close":1540,"change":1791,"percent_change":1792,"volume":736,"transactions":9,"vwap":1540},"2025-09-10",-0.063,-0.44,{"date":1794,"open":1752,"high":1752,"low":1752,"close":1752,"change":1795,"percent_change":237,"volume":1796,"transactions":9,"vwap":1752},"2025-09-09",-0.044,100,{"date":1798,"open":1415,"high":1799,"low":1415,"close":1799,"change":1198,"percent_change":866,"volume":1361,"transactions":9,"vwap":1799},"2025-09-08",14.497,{"date":1801,"open":1802,"high":1513,"low":1802,"close":1513,"change":859,"percent_change":498,"volume":897,"transactions":9,"vwap":1513},"2025-09-05",14.484,{"date":1804,"open":1519,"high":1730,"low":1519,"close":1523,"change":1805,"percent_change":913,"volume":1244,"transactions":9,"vwap":1523},"2025-09-04",0.138,{"date":1807,"open":1808,"high":1519,"low":1677,"close":1809,"change":828,"percent_change":1668,"volume":1047,"transactions":9,"vwap":1809},"2025-09-03",14.394,14.402,{"date":1811,"open":1519,"high":1812,"low":1540,"close":1812,"change":1813,"percent_change":367,"volume":1814,"transactions":9,"vwap":1812},"2025-09-02",14.455,-0.042,18600,{"date":1816,"open":1415,"high":1799,"low":1415,"close":1799,"change":1307,"percent_change":1293,"volume":1817,"transactions":9,"vwap":1799},"2025-08-29",6900,{"date":1819,"open":1449,"high":1820,"low":1449,"close":1820,"change":1005,"percent_change":1006,"volume":701,"transactions":9,"vwap":1820},"2025-08-28",14.532,{"date":1822,"open":1126,"high":1730,"low":1126,"close":1514,"change":1103,"percent_change":140,"volume":794,"transactions":9,"vwap":1514},"2025-08-27",{"date":1824,"open":1825,"high":1774,"low":1825,"close":1774,"change":1663,"percent_change":884,"volume":701,"transactions":9,"vwap":1774},"2025-08-26",14.43,{"date":1827,"open":1364,"high":1828,"low":1656,"close":1487,"change":1382,"percent_change":922,"volume":930,"transactions":9,"vwap":1487},"2025-08-25",14.512,{"date":1830,"open":1540,"high":1831,"low":1540,"close":1164,"change":1832,"percent_change":1833,"volume":754,"transactions":9,"vwap":1164},"2025-08-22",14.586,0.217,1.51,{"date":1835,"open":1628,"high":1707,"low":1576,"close":1836,"change":792,"percent_change":906,"volume":923,"transactions":9,"vwap":1836},"2025-08-21",14.343,{"date":1838,"open":1519,"high":1519,"low":1540,"close":1453,"change":1520,"percent_change":1520,"volume":708,"transactions":9,"vwap":1453},"2025-08-20",{"date":1840,"open":1492,"high":1825,"low":1529,"close":1453,"change":725,"percent_change":1841,"volume":1842,"transactions":9,"vwap":1453},"2025-08-19",0.51,15700,{"date":1844,"open":1541,"high":1628,"low":1845,"close":1846,"change":1756,"percent_change":1757,"volume":1085,"transactions":9,"vwap":1846},"2025-08-18",14.324,14.327,{"date":1848,"open":1541,"high":1849,"low":1541,"close":1849,"change":1005,"percent_change":1006,"volume":1244,"transactions":9,"vwap":1849},"2025-08-15",14.333,{"date":1851,"open":1852,"high":1853,"low":1554,"close":1853,"change":1854,"percent_change":1855,"volume":938,"transactions":9,"vwap":1853},"2025-08-14",14.305,14.348,-0.122,-0.84,{"date":1857,"open":1535,"high":1415,"low":1535,"close":1415,"change":567,"percent_change":1858,"volume":1383,"transactions":9,"vwap":1415},"2025-08-13",1.26,{"date":1860,"open":1687,"high":1554,"low":1687,"close":1554,"change":1861,"percent_change":57,"volume":1288,"transactions":9,"vwap":1554},"2025-08-12",0.168,{"date":1863,"open":1864,"high":1865,"low":1864,"close":1865,"change":366,"percent_change":671,"volume":835,"transactions":9,"vwap":1865},"2025-08-11",14.08,14.122,{"date":1867,"open":1868,"high":1868,"low":1868,"close":1868,"change":1076,"percent_change":1869,"volume":1494,"transactions":9,"vwap":1868},"2025-08-08",14.17,0.39,{"date":1871,"open":1872,"high":1614,"low":1708,"close":1873,"change":1874,"percent_change":638,"volume":1526,"transactions":9,"vwap":1873},"2025-08-07",14.18,14.115,-0.065,{"date":1876,"open":1614,"high":1614,"low":1872,"close":1872,"change":1520,"percent_change":1520,"volume":801,"transactions":9,"vwap":1872},"2025-08-06",{"date":1878,"open":1702,"high":1611,"low":1565,"close":1872,"change":1520,"percent_change":1520,"volume":1175,"transactions":9,"vwap":1872},"2025-08-05",{"date":1880,"open":1565,"high":1872,"low":1881,"close":1872,"change":1882,"percent_change":587,"volume":880,"transactions":9,"vwap":1872},"2025-08-04",14.09,0.156,{"date":1884,"open":1885,"high":1885,"low":1886,"close":1887,"change":1888,"percent_change":1889,"volume":1230,"transactions":9,"vwap":1887},"2025-08-01",14.03,14,14.024,-0.162,-1.14,{"date":1891,"open":1547,"high":1554,"low":1892,"close":1892,"change":1343,"percent_change":1006,"volume":1893,"transactions":9,"vwap":1892},"2025-07-31",14.186,49700,{"date":1895,"open":1896,"high":1896,"low":1872,"close":1564,"change":1625,"percent_change":1159,"volume":835,"transactions":9,"vwap":1564},"2025-07-30",14.299,{"date":1898,"open":1628,"high":1628,"low":1601,"close":1601,"change":1636,"percent_change":1899,"volume":788,"transactions":9,"vwap":1601},"2025-07-29",-0.62,{"date":1901,"open":1448,"high":1448,"low":1529,"close":1453,"change":833,"percent_change":1668,"volume":1902,"transactions":9,"vwap":1453},"2025-07-28",4300,{"date":1904,"open":1825,"high":1448,"low":1677,"close":1716,"change":1450,"percent_change":479,"volume":754,"transactions":9,"vwap":1716},"2025-07-25",{"date":1906,"open":1716,"high":1736,"low":1907,"close":1907,"change":1908,"percent_change":1637,"volume":1909,"transactions":9,"vwap":1907},"2025-07-24",14.439,-0.092,11600,{"date":1911,"open":1592,"high":1592,"low":1592,"close":1592,"change":1912,"percent_change":1913,"volume":1796,"transactions":9,"vwap":1592},"2025-07-23",0.154,1.07,{"date":1915,"open":1576,"high":1540,"low":1576,"close":1916,"change":1917,"percent_change":1918,"volume":1285,"transactions":9,"vwap":1916},"2025-07-22",14.377,0.107,0.75,{"date":1920,"open":1628,"high":1529,"low":1559,"close":1559,"change":865,"percent_change":1070,"volume":1041,"transactions":9,"vwap":1559},"2025-07-21",{"date":1922,"open":1923,"high":1677,"low":1683,"close":1693,"change":1343,"percent_change":1006,"volume":1664,"transactions":9,"vwap":1693},"2025-07-18",14.345,{"date":1925,"open":1926,"high":1539,"low":1571,"close":1676,"change":768,"percent_change":1516,"volume":1175,"transactions":9,"vwap":1676},"2025-07-17",14.251,{"date":1928,"open":1614,"high":1929,"low":1872,"close":1929,"change":1235,"percent_change":150,"volume":788,"transactions":9,"vwap":1929},"2025-07-16",14.218,{"date":1931,"open":1576,"high":1576,"low":1932,"close":1932,"change":1933,"percent_change":1258,"volume":708,"transactions":9,"vwap":1932},"2025-07-15",14.169,-0.211,{"date":1935,"open":1678,"high":1540,"low":1678,"close":1529,"change":742,"percent_change":150,"volume":172,"transactions":9,"vwap":1529},"2025-07-14",{"date":1937,"open":1628,"high":1707,"low":1576,"close":1539,"change":1006,"percent_change":1938,"volume":1939,"transactions":9,"vwap":1539},"2025-07-11",-0.69,13200,{"date":1941,"open":1422,"high":1422,"low":1825,"close":1825,"change":105,"percent_change":418,"volume":841,"transactions":9,"vwap":1825},"2025-07-10",{"date":1943,"open":1535,"high":1707,"low":1554,"close":1707,"change":1509,"percent_change":403,"volume":1944,"transactions":9,"vwap":1707},"2025-07-09",6100,{"date":1946,"open":1539,"high":1535,"low":1576,"close":1947,"change":1186,"percent_change":105,"volume":1072,"transactions":9,"vwap":1947},"2025-07-08",14.346,{"date":1949,"open":1825,"high":1825,"low":1576,"close":1950,"change":1951,"percent_change":1952,"volume":708,"transactions":9,"vwap":1950},"2025-07-07",14.337,-0.132,-0.91,{"date":1954,"open":1519,"high":1121,"low":1519,"close":1955,"change":742,"percent_change":150,"volume":1288,"transactions":9,"vwap":1955},"2025-07-03",14.469,{"date":1957,"open":1958,"high":1672,"low":1958,"close":1672,"change":1959,"percent_change":50,"volume":1960,"transactions":9,"vwap":1672},"2025-07-02",14.3,0.071,4500,{"date":1962,"open":1872,"high":1529,"low":1872,"close":1853,"change":1963,"percent_change":1556,"volume":801,"transactions":9,"vwap":1853},"2025-07-01",0.195,{"date":1965,"open":1565,"high":1548,"low":1966,"close":1967,"change":1013,"percent_change":1393,"volume":1968,"transactions":9,"vwap":1967},"2025-06-30",14.1,14.153,4900,{"date":1970,"open":1971,"high":1972,"low":1973,"close":1974,"change":1424,"percent_change":630,"volume":1968,"transactions":9,"vwap":1974},"2025-06-27",14.02,14.14,14.0019999,14.091,{"date":1976,"open":1977,"high":1978,"low":1977,"close":1978,"change":1979,"percent_change":1980,"volume":1981,"transactions":9,"vwap":1978},"2025-06-26",13.94,14.015,0.115,0.83,8700,{"date":1983,"open":1984,"high":1984,"low":1985,"close":1986,"change":1987,"percent_change":1988,"volume":1989,"transactions":9,"vwap":1986},"2025-06-25",13.92,13.89,13.9,-0.126,-0.9,21300,{"date":1991,"open":1886,"high":1992,"low":1886,"close":1992,"change":686,"percent_change":693,"volume":708,"transactions":9,"vwap":1992},"2025-06-24",14.026,{"date":1994,"open":1995,"high":1984,"low":1996,"close":1984,"change":884,"percent_change":87,"volume":1968,"transactions":9,"vwap":1984},"2025-06-23",13.85,13.76,{"date":1998,"open":1996,"high":1999,"low":1996,"close":1999,"change":2000,"percent_change":1593,"volume":966,"transactions":9,"vwap":1999},"2025-06-20",13.78,0.066,{"date":2002,"open":2003,"high":2003,"low":2004,"close":2004,"change":878,"percent_change":319,"volume":1664,"transactions":9,"vwap":2004},"2025-06-18",13.77,13.714,{"date":2006,"open":1999,"high":2007,"low":2008,"close":2009,"change":2010,"percent_change":2011,"volume":694,"transactions":9,"vwap":2009},"2025-06-17",13.785,13.71,13.722,-0.112,-0.81,{"date":2013,"open":2014,"high":2014,"low":2014,"close":2014,"change":1327,"percent_change":157,"volume":1796,"transactions":9,"vwap":2014},"2025-06-16",13.834,{"date":2016,"open":2017,"high":2017,"low":2018,"close":2018,"change":775,"percent_change":965,"volume":841,"transactions":9,"vwap":2018},"2025-06-13",13.81,13.733,{"date":2020,"open":2021,"high":2022,"low":2023,"close":2022,"change":2024,"percent_change":403,"volume":736,"transactions":9,"vwap":2022},"2025-06-12",13.83,13.873,13.82,0.023,{"date":2026,"open":2023,"high":1995,"low":2023,"close":1995,"change":319,"percent_change":1208,"volume":736,"transactions":9,"vwap":1995},"2025-06-11",{"date":2028,"open":2029,"high":1984,"low":2021,"close":2030,"change":1748,"percent_change":426,"volume":1175,"transactions":9,"vwap":2030},"2025-06-10",13.86,13.91,{"date":2032,"open":2023,"high":2023,"low":2023,"close":2023,"change":2033,"percent_change":1636,"volume":1361,"transactions":9,"vwap":2023},"2025-06-09",-0.013,{"date":2035,"open":2036,"high":2036,"low":2036,"close":2036,"change":1417,"percent_change":2037,"volume":1796,"transactions":9,"vwap":2036},"2025-06-06",13.833,0.97,{"date":2039,"open":2040,"high":2040,"low":2041,"close":2042,"change":1001,"percent_change":1308,"volume":846,"transactions":9,"vwap":2042},"2025-06-05",13.72,13.67,13.7,{"date":2044,"open":2045,"high":2046,"low":2047,"close":2048,"change":1498,"percent_change":2049,"volume":1902,"transactions":9,"vwap":2048},"2025-06-04",13.74,13.79,13.73,13.732,-0.48,{"date":2051,"open":2052,"high":2052,"low":1999,"close":2053,"change":761,"percent_change":972,"volume":701,"transactions":9,"vwap":2053},"2025-06-03",13.8,13.798,{"date":2055,"open":2056,"high":2057,"low":2056,"close":2057,"change":1198,"percent_change":1070,"volume":841,"transactions":9,"vwap":2057},"2025-06-02",13.61,13.668,{"date":2059,"open":2060,"high":2040,"low":2061,"close":2062,"change":2063,"percent_change":1456,"volume":2064,"transactions":9,"vwap":2062},"2025-05-30",13.671,13.65,13.686,0.042,26600,{"date":2066,"open":2067,"high":2068,"low":2069,"close":2070,"change":2071,"percent_change":479,"volume":1288,"transactions":9,"vwap":2070},"2025-05-29",13.6,13.66,13.58,13.644,0.014,{"date":2073,"open":2074,"high":2074,"low":2075,"close":2075,"change":1070,"percent_change":2076,"volume":2077,"transactions":9,"vwap":2075},"2025-05-28",13.716,13.63,-0.94,5600,{"date":2079,"open":2061,"high":1996,"low":2080,"close":1996,"change":2081,"percent_change":1698,"volume":1968,"transactions":9,"vwap":1996},"2025-05-27",13.64,0.196,{"date":2083,"open":2084,"high":2085,"low":2086,"close":2087,"change":444,"percent_change":2088,"volume":923,"transactions":9,"vwap":2087},"2025-05-23",13.53,13.59,13.46,13.564,-0.22,{"date":2090,"open":2091,"high":2080,"low":2091,"close":2092,"change":859,"percent_change":304,"volume":694,"transactions":9,"vwap":2092},"2025-05-22",13.56,13.594,{"date":2094,"open":2095,"high":2095,"low":2096,"close":2096,"change":2097,"percent_change":2098,"volume":2099,"transactions":9,"vwap":2096},"2025-05-21",13.775,13.619,-0.238,-1.72,8000,{"date":2101,"open":1986,"high":1977,"low":2102,"close":2103,"change":366,"percent_change":834,"volume":2104,"transactions":9,"vwap":2103},"2025-05-20",13.84,13.857,9400,{"date":2106,"open":2023,"high":2107,"low":2023,"close":2108,"change":1450,"percent_change":946,"volume":853,"transactions":9,"vwap":2108},"2025-05-19",13.926,13.905,{"date":2110,"open":1999,"high":1986,"low":1999,"close":1985,"change":761,"percent_change":2111,"volume":835,"transactions":9,"vwap":1985},"2025-05-16",0.94,{"date":2113,"open":2114,"high":1996,"low":2068,"close":1996,"change":2115,"percent_change":1489,"volume":853,"transactions":9,"vwap":1996},"2025-05-15",13.68,0.164,{"date":2117,"open":2114,"high":2040,"low":2118,"close":2119,"change":1625,"percent_change":256,"volume":2120,"transactions":9,"vwap":2119},"2025-05-14",13.583,13.596,5000,{"date":2122,"open":2008,"high":2123,"low":2042,"close":2124,"change":2125,"percent_change":1014,"volume":1664,"transactions":9,"vwap":2124},"2025-05-13",13.75,13.706,0.056,{"date":2127,"open":2041,"high":2041,"low":2069,"close":2061,"change":2128,"percent_change":2129,"volume":1817,"transactions":9,"vwap":2061},"2025-05-12",0.349,2.62,{"date":2131,"open":2132,"high":2133,"low":2134,"close":2135,"change":2136,"percent_change":834,"volume":2099,"transactions":9,"vwap":2135},"2025-05-09",13.3,13.33,13.28,13.301,-0.047,{"date":2138,"open":2132,"high":2139,"low":2132,"close":2140,"change":2141,"percent_change":2142,"volume":2143,"transactions":9,"vwap":2140},"2025-05-08",13.48,13.348,0.116,0.88,20200,{"date":2145,"open":2146,"high":2134,"low":2147,"close":2148,"change":2149,"percent_change":1869,"volume":1225,"transactions":9,"vwap":2148},"2025-05-07",13.21,13.18,13.232,0.052,{"date":2151,"open":2147,"high":2152,"low":2153,"close":2147,"change":1370,"percent_change":671,"volume":2154,"transactions":9,"vwap":2147},"2025-05-06",13.24,13.15,7100,{"date":2156,"open":2157,"high":2158,"low":2159,"close":2159,"change":859,"percent_change":1768,"volume":1902,"transactions":9,"vwap":2159},"2025-05-05",13.23,13.27,13.225,{"date":2161,"open":2162,"high":2163,"low":2162,"close":2163,"change":2081,"percent_change":2164,"volume":1056,"transactions":9,"vwap":2163},"2025-05-02",13.12,13.25,1.5,{"date":2166,"open":2167,"high":2168,"low":2169,"close":2170,"change":2171,"percent_change":866,"volume":788,"transactions":9,"vwap":2170},"2025-05-01",13.05,13.083,13.03,13.054,-0.016,{"date":2173,"open":2174,"high":2175,"low":2176,"close":2175,"change":2177,"percent_change":678,"volume":1814,"transactions":9,"vwap":2175},"2025-04-30",12.93,13.07,12.85,0.025,{"date":2179,"open":2180,"high":2181,"low":2180,"close":2182,"change":1144,"percent_change":227,"volume":2183,"transactions":9,"vwap":2182},"2025-04-29",12.95,13.06,13.045,11100,{"date":2185,"open":2186,"high":2186,"low":2187,"close":2188,"change":2189,"percent_change":50,"volume":2190,"transactions":9,"vwap":2188},"2025-04-28",13.01,12.86,12.963,0.063,6200,{"date":2192,"open":2193,"high":2194,"low":2193,"close":2194,"change":2010,"percent_change":1071,"volume":2195,"transactions":9,"vwap":2194},"2025-04-25",12.84,12.9,15600,{"date":2197,"open":2198,"high":2199,"low":2198,"close":2199,"change":2200,"percent_change":972,"volume":1383,"transactions":9,"vwap":2199},"2025-04-24",12.82,13.012,0.122,{"date":2202,"open":2167,"high":2167,"low":2193,"close":2203,"change":1144,"percent_change":1321,"volume":2204,"transactions":9,"vwap":2203},"2025-04-23",12.89,31100,{"date":178,"open":2206,"high":2207,"low":174,"close":2208,"change":2209,"percent_change":1484,"volume":2210,"transactions":9,"vwap":2208},12.69,12.83,12.808,0.118,45000]