[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-GK":3,"homepage-market-summary":29,"stock-historical-GK":171},{"ticker":4,"date":5,"profile":6,"dividend":12,"quote":16},"GK","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},"AdvisorShares Gerber Kawasaki ETF","NYSE Arca",null,"ETF",true,{"dividend_yield":13,"annual_dividend":14,"frequency":15,"next_ex_date":9},0.0681,0.02,"Annual",{"close":17,"open":18,"high":17,"low":19,"prev_close":20,"change":21,"percent_change":22,"volume":23,"transactions":9,"vwap":9,"high_52w":24,"low_52w":25,"avg_volume_52w":26,"range_52w_percent":27,"record_count":28},29.35,29.34,29.3399,29.0828,0.2672,0.92,821.78394,30.2,22.693,1428.630909104,88.7,1319,{"status":30,"indices":31,"watchlist":75,"sectors":97,"benchmarks":153},"success",[32,39,46,53,60,67],{"symbol":33,"name":34,"price":35,"change":36,"pct_change":37,"is_up":11,"sparkline":38,"date":5},"SPX","S&P 500",7722.72,56.27,0.73,"0.0,5.0 2.3,8.0 4.6,10.4 6.9,13.4 9.3,9.1 11.6,11.5 13.9,13.8 16.2,16.0 18.5,10.3 20.8,9.5 23.2,2.0 25.5,2.0 27.8,5.9 30.1,6.0 32.4,3.4 34.7,7.3 37.1,8.2 39.4,9.4 41.7,8.5 44.0,4.8",{"symbol":40,"name":41,"price":42,"change":43,"pct_change":44,"is_up":11,"sparkline":45,"date":5},"NDX","NASDAQ 100",30807.93,306.37,1,"0.0,11.5 2.3,11.7 4.6,12.4 6.9,14.8 9.3,12.8 11.6,14.6 13.9,16.0 16.2,15.9 18.5,12.2 20.8,10.7 23.2,4.4 25.5,2.6 27.8,4.5 30.1,4.5 32.4,3.5 34.7,6.0 37.1,5.5 39.4,5.0 41.7,4.3 44.0,2.0",{"symbol":47,"name":48,"price":49,"change":50,"pct_change":51,"is_up":11,"sparkline":52,"date":5},"DJI","DOW JONES",51177,250,0.49,"0.0,2.0 2.3,5.5 4.6,7.8 6.9,9.5 9.3,6.7 11.6,7.5 13.9,9.4 16.2,12.9 18.5,11.1 20.8,11.7 23.2,9.6 25.5,10.7 27.8,12.6 30.1,13.5 32.4,10.8 34.7,12.8 37.1,13.5 39.4,16.0 41.7,15.9 44.0,14.5",{"symbol":54,"name":55,"price":56,"change":57,"pct_change":58,"is_up":11,"sparkline":59,"date":5},"COMP","NASDAQ Composite",27190.86,319.27,1.19,"0.0,10.2 2.3,11.1 4.6,13.0 6.9,14.9 9.3,12.1 11.6,13.7 13.9,16.0 16.2,16.0 18.5,11.1 20.8,10.0 23.2,3.4 25.5,2.0 27.8,5.4 30.1,5.4 32.4,3.9 34.7,6.7 37.1,6.9 39.4,6.2 41.7,6.1 44.0,2.6",{"symbol":61,"name":62,"price":63,"change":64,"pct_change":65,"is_up":11,"sparkline":66,"date":5},"RUT","RUSSELL 2000",2815.2,25,0.9,"0.0,2.0 2.3,3.0 4.6,6.1 6.9,8.4 9.3,7.5 11.6,8.8 13.9,10.4 16.2,11.3 18.5,10.2 20.8,11.2 23.2,10.1 25.5,8.8 27.8,12.9 30.1,13.1 32.4,12.8 34.7,14.4 37.1,15.1 39.4,16.0 41.7,15.1 44.0,13.2",{"symbol":68,"name":69,"price":70,"change":71,"pct_change":72,"is_up":73,"sparkline":74,"date":5},"VIX","CBOE VIX",15.31,-1.08,-6.59,false,"0.0,14.8 2.3,10.2 4.6,7.3 6.9,2.0 9.3,9.7 11.6,4.9 13.9,4.5 16.2,2.5 18.5,11.3 20.8,13.7 23.2,13.5 25.5,16.0 27.8,12.3 30.1,10.4 32.4,13.5 34.7,8.8 37.1,8.9 39.4,7.8 41.7,7.6 44.0,11.8",[76,83,90],{"symbol":77,"name":78,"price":79,"change":80,"pct_change":81,"is_up":11,"sparkline":82,"date":5},"NVDA","NVIDIA Corp",233.95,3.09,1.34,"0.0,16.0 7.3,15.3 14.7,9.6 22.0,12.1 29.3,10.3 36.7,6.6 44.0,2.0",{"symbol":84,"name":85,"price":86,"change":87,"pct_change":88,"is_up":11,"sparkline":89,"date":5},"AAPL","Apple Inc",333.69,3.37,1.02,"0.0,8.2 7.3,2.0 14.7,5.2 22.0,16.0 29.3,11.7 36.7,14.9 44.0,10.9",{"symbol":91,"name":92,"price":93,"change":94,"pct_change":95,"is_up":11,"sparkline":96,"date":5},"TSLA","Tesla Inc",370.59,16.48,4.65,"0.0,2.0 7.3,5.3 14.7,13.4 22.0,16.0 29.3,14.9 36.7,15.3 44.0,6.1",[98,103,108,113,118,123,128,133,138,143,148],{"name":99,"etf":100,"change":101,"price":102,"is_up":11},"Technology","XLK",1.01,199.81,{"name":104,"etf":105,"change":106,"price":107,"is_up":11},"Financials","XLF",0.06,53.49,{"name":109,"etf":110,"change":111,"price":112,"is_up":73},"Healthcare","XLV",-0.01,166.18,{"name":114,"etf":115,"change":116,"price":117,"is_up":11},"Consumer Cycl","XLY",1.13,110.04,{"name":119,"etf":120,"change":121,"price":122,"is_up":11},"Consumer Staples","XLP",0.25,80.53,{"name":124,"etf":125,"change":126,"price":127,"is_up":11},"Energy","XLE",0.4,62.95,{"name":129,"etf":130,"change":131,"price":132,"is_up":11},"Industrials","XLI",0.78,169.95,{"name":134,"etf":135,"change":136,"price":137,"is_up":11},"Materials","XLB",0.66,48.86,{"name":139,"etf":140,"change":141,"price":142,"is_up":11},"Real Estate","XLRE",0.32,40.81,{"name":144,"etf":145,"change":146,"price":147,"is_up":11},"Utilities","XLU",0.38,39.83,{"name":149,"etf":150,"change":151,"price":152,"is_up":11},"Comm Services","XLC",0.35,110.32,[154,159,163,167],{"ticker":155,"name":156,"price":157,"change":158,"is_up":11},"SPY","SPDR S&P 500 ETF",769.64,0.74,{"ticker":160,"name":161,"price":162,"change":88,"is_up":11},"QQQ","Invesco QQQ Trust",749.58,{"ticker":164,"name":165,"price":166,"change":51,"is_up":11},"DIA","SPDR Dow Jones ETF",511.1,{"ticker":168,"name":169,"price":170,"change":65,"is_up":11},"IWM","iShares Russell 2000",281.52,{"ticker":4,"total_count":172,"page":44,"page_size":173,"total_pages":44,"summary":174,"data":180},365,1000,{"period_high":24,"period_low":175,"average_volume":176,"total_volume":177,"period_return":178,"latest_close":17,"start_date":179,"end_date":5},18.79,1501,547857.727276,54.64,"2025-04-22",[181,184,193,201,211,219,229,240,249,257,266,274,282,288,296,305,315,322,330,337,347,355,362,370,379,388,396,403,410,419,429,436,443,452,460,470,478,488,494,500,506,514,522,531,538,548,556,564,571,579,589,596,604,611,621,630,638,648,658,666,672,678,684,691,699,705,712,721,727,734,741,747,755,761,770,776,782,788,791,799,807,812,818,824,832,838,845,850,858,864,870,875,881,887,895,900,907,913,920,925,931,937,944,952,958,964,970,978,985,990,998,1005,1012,1017,1024,1030,1035,1040,1045,1049,1056,1060,1066,1072,1078,1083,1086,1091,1096,1104,1108,1114,1118,1123,1130,1135,1142,1148,1153,1159,1164,1169,1175,1181,1185,1191,1197,1202,1208,1217,1223,1226,1231,1236,1240,1246,1254,1258,1264,1270,1275,1279,1285,1291,1295,1301,1306,1313,1318,1322,1326,1332,1339,1345,1350,1357,1363,1370,1375,1380,1386,1392,1397,1402,1408,1413,1417,1424,1429,1433,1439,1442,1447,1452,1457,1462,1469,1476,1483,1489,1494,1498,1505,1509,1515,1520,1523,1528,1533,1537,1542,1547,1551,1557,1561,1567,1573,1580,1586,1591,1598,1601,1606,1611,1618,1623,1629,1634,1639,1644,1649,1653,1659,1664,1670,1675,1680,1685,1689,1695,1700,1707,1712,1718,1724,1730,1737,1740,1746,1750,1756,1761,1763,1768,1773,1779,1784,1791,1795,1801,1803,1808,1813,1818,1824,1829,1835,1840,1845,1849,1854,1859,1864,1869,1873,1879,1883,1888,1892,1897,1903,1908,1912,1918,1922,1925,1930,1934,1939,1942,1947,1954,1957,1963,1967,1975,1979,1983,1987,1990,1996,2002,2009,2016,2020,2026,2031,2037,2044,2049,2055,2060,2065,2070,2075,2079,2086,2093,2098,2104,2112,2121,2126,2131,2135,2140,2145,2151,2156,2162,2169,2173,2177,2182,2187,2192,2196,2201,2208,2212,2218,2222,2225,2230,2236,2241,2246,2252,2259,2263,2268,2275,2278,2284,2290,2294,2299,2305,2312,2318,2321,2326,2331,2338,2346],{"date":5,"open":18,"high":17,"low":19,"close":17,"change":21,"percent_change":22,"volume":23,"transactions":182,"vwap":183},26,29.3423,{"date":185,"open":186,"high":187,"low":20,"close":20,"change":188,"percent_change":189,"volume":190,"transactions":191,"vwap":192},"2026-10-01",29.099678,29.12,0.0799,0.28,2467.5745,29,29.0929,{"date":194,"open":195,"high":195,"low":196,"close":196,"change":197,"percent_change":198,"volume":199,"transactions":64,"vwap":200},"2026-09-30",29.23,29.0029,-0.0966,-0.33,580.5745,29.1797,{"date":202,"open":203,"high":204,"low":205,"close":205,"change":206,"percent_change":207,"volume":208,"transactions":209,"vwap":210},"2026-09-29",29.14,29.2,29.0995,0.1072,0.37,1492.6085,38,29.1841,{"date":212,"open":213,"high":213,"low":214,"close":214,"change":215,"percent_change":216,"volume":217,"transactions":191,"vwap":218},"2026-09-28",29.03,28.9923,-0.2957,-1.01,340.1945,29.0204,{"date":220,"open":221,"high":222,"low":223,"close":222,"change":224,"percent_change":225,"volume":226,"transactions":227,"vwap":228},"2026-09-25",29.18,29.288,29.17,0.2782,0.96,1712.5745,35,29.1329,{"date":230,"open":231,"high":232,"low":233,"close":234,"change":235,"percent_change":236,"volume":237,"transactions":238,"vwap":239},"2026-09-24",28.995,29.01,28.97,29.0098,0.0653,0.23,3144.5746,32,28.9957,{"date":241,"open":242,"high":243,"low":242,"close":244,"change":245,"percent_change":246,"volume":247,"transactions":182,"vwap":248},"2026-09-23",28.91,28.95,28.9445,-0.343,-1.17,673.8135,28.9462,{"date":250,"open":221,"high":251,"low":221,"close":251,"change":252,"percent_change":253,"volume":254,"transactions":255,"vwap":256},"2026-09-22",29.2875,0.0833,0.29,515.5745,21,29.2047,{"date":258,"open":259,"high":195,"low":259,"close":260,"change":261,"percent_change":262,"volume":263,"transactions":264,"vwap":265},"2026-09-21",29.175,29.2042,0.4855,1.69,732.756349,24,29.2095,{"date":267,"open":268,"high":269,"low":268,"close":269,"change":270,"percent_change":271,"volume":272,"transactions":255,"vwap":273},"2026-09-18",28.711,28.7187,0.0086,0.03,131.633,28.7114,{"date":275,"open":276,"high":276,"low":276,"close":276,"change":277,"percent_change":278,"volume":279,"transactions":280,"vwap":281},"2026-09-17",28.7101,0.4265,1.51,74.633,20,28.7184,{"date":283,"open":284,"high":284,"low":284,"close":284,"change":285,"percent_change":121,"volume":286,"transactions":255,"vwap":287},"2026-09-16",28.2836,0.0693,40.633,28.3479,{"date":289,"open":290,"high":290,"low":290,"close":290,"change":291,"percent_change":292,"volume":293,"transactions":294,"vwap":295},"2026-09-15",28.2143,-0.2067,-0.73,205.906,23,28.267,{"date":297,"open":298,"high":299,"low":298,"close":300,"change":301,"percent_change":302,"volume":303,"transactions":227,"vwap":304},"2026-09-14",28.34,28.44,28.421,-0.3581,-1.24,2834.746,28.3991,{"date":306,"open":307,"high":308,"low":309,"close":309,"change":310,"percent_change":311,"volume":312,"transactions":313,"vwap":314},"2026-09-11",28.8,28.8299,28.7791,0.3426,1.2,2131.633,47,28.8086,{"date":316,"open":317,"high":317,"low":317,"close":317,"change":318,"percent_change":319,"volume":272,"transactions":320,"vwap":321},"2026-09-10",28.4365,-0.3074,-1.07,19,28.4136,{"date":323,"open":324,"high":324,"low":324,"close":324,"change":325,"percent_change":326,"volume":327,"transactions":328,"vwap":329},"2026-09-09",28.7439,-0.1809,-0.63,20.278411,18,28.7628,{"date":331,"open":332,"high":332,"low":332,"close":332,"change":333,"percent_change":334,"volume":335,"transactions":182,"vwap":336},"2026-09-08",28.9248,-0.0884,-0.3,126.816063,28.9497,{"date":338,"open":339,"high":340,"low":341,"close":340,"change":342,"percent_change":343,"volume":344,"transactions":345,"vwap":346},"2026-09-04",28.98,29.0132,28.959,0.079,0.27,4290.970154,43,28.9762,{"date":348,"open":349,"high":349,"low":349,"close":349,"change":350,"percent_change":351,"volume":352,"transactions":353,"vwap":354},"2026-09-03",28.9342,0.3354,1.17,87.0091,27,28.8584,{"date":356,"open":357,"high":357,"low":357,"close":357,"change":358,"percent_change":359,"volume":360,"transactions":280,"vwap":361},"2026-09-02",28.5988,0.1805,0.64,153.2691,28.5301,{"date":363,"open":364,"high":364,"low":364,"close":364,"change":365,"percent_change":366,"volume":367,"transactions":368,"vwap":369},"2026-09-01",28.4183,-0.3255,-1.13,21.4801,16,28.4181,{"date":371,"open":372,"high":372,"low":373,"close":373,"change":374,"percent_change":375,"volume":376,"transactions":377,"vwap":378},"2026-08-31",28.86,28.7438,-0.1556,-0.54,181.4831,22,28.8406,{"date":380,"open":381,"high":381,"low":372,"close":382,"change":383,"percent_change":384,"volume":385,"transactions":386,"vwap":387},"2026-08-28",28.935,28.8994,-0.1847,-0.64,3121.2591,30,28.9108,{"date":389,"open":339,"high":390,"low":339,"close":390,"change":391,"percent_change":392,"volume":393,"transactions":394,"vwap":395},"2026-08-27",29.0841,0.3488,1.21,1441.2691,34,28.9939,{"date":397,"open":398,"high":398,"low":398,"close":398,"change":399,"percent_change":400,"volume":401,"transactions":320,"vwap":402},"2026-08-26",28.7353,-0.0885,-0.31,61.2691,28.7305,{"date":404,"open":405,"high":405,"low":405,"close":405,"change":406,"percent_change":407,"volume":408,"transactions":64,"vwap":409},"2026-08-25",28.8238,0.0377,0.13,133.2691,28.8509,{"date":411,"open":412,"high":412,"low":413,"close":413,"change":414,"percent_change":415,"volume":416,"transactions":417,"vwap":418},"2026-08-24",28.99,28.7861,-0.3018,-1.04,2554.168154,28,28.8847,{"date":420,"open":421,"high":422,"low":421,"close":423,"change":424,"percent_change":425,"volume":426,"transactions":427,"vwap":428},"2026-08-21",29.07,29.16,29.0879,0.0989,0.34,4429.7895,71,29.1411,{"date":430,"open":431,"high":431,"low":431,"close":431,"change":432,"percent_change":433,"volume":434,"transactions":255,"vwap":435},"2026-08-20",28.989,-0.3071,-1.05,172.2348,29.1443,{"date":437,"open":438,"high":438,"low":438,"close":438,"change":439,"percent_change":440,"volume":441,"transactions":294,"vwap":442},"2026-08-19",29.2961,-0.1077,-0.37,44.2348,29.3371,{"date":444,"open":445,"high":445,"low":446,"close":446,"change":447,"percent_change":448,"volume":449,"transactions":450,"vwap":451},"2026-08-18",29.455,29.4038,-0.5762,-1.92,437.3258,53,29.4787,{"date":453,"open":454,"high":454,"low":455,"close":455,"change":456,"percent_change":457,"volume":458,"transactions":294,"vwap":459},"2026-08-17",30.06,29.98,0.054,0.18,202.5068,30.0658,{"date":461,"open":462,"high":463,"low":464,"close":465,"change":466,"percent_change":467,"volume":468,"transactions":417,"vwap":469},"2026-08-14",29.94,29.96,29.81,29.926,-0.0205,-0.07,2814.3078,29.8934,{"date":471,"open":472,"high":473,"low":474,"close":474,"change":475,"percent_change":136,"volume":476,"transactions":64,"vwap":477},"2026-08-13",30.02,30.05,29.9465,0.1964,2026.0178,30.0032,{"date":479,"open":480,"high":481,"low":482,"close":482,"change":483,"percent_change":484,"volume":485,"transactions":486,"vwap":487},"2026-08-12",29.79,29.9,29.7501,0.3072,1.04,3807.8785,41,29.8633,{"date":489,"open":490,"high":490,"low":490,"close":490,"change":491,"percent_change":440,"volume":492,"transactions":368,"vwap":493},"2026-08-11",29.4429,-0.1103,14.844802,29.567,{"date":495,"open":496,"high":496,"low":496,"close":496,"change":497,"percent_change":121,"volume":498,"transactions":255,"vwap":499},"2026-08-10",29.5532,0.0745,22.1345,29.5539,{"date":501,"open":451,"high":451,"low":451,"close":451,"change":502,"percent_change":503,"volume":504,"transactions":64,"vwap":505},"2026-08-07",0.1249,0.43,147.2155,29.4204,{"date":507,"open":508,"high":508,"low":509,"close":509,"change":510,"percent_change":384,"volume":511,"transactions":512,"vwap":513},"2026-08-06",29.51,29.3538,-0.1895,2520.8785,80,29.513,{"date":515,"open":516,"high":516,"low":517,"close":517,"change":518,"percent_change":519,"volume":520,"transactions":64,"vwap":521},"2026-08-05",29.65,29.5433,0.1833,0.62,348.2155,29.6764,{"date":523,"open":524,"high":525,"low":526,"close":526,"change":527,"percent_change":528,"volume":529,"transactions":209,"vwap":530},"2026-08-04",29.445,29.52,29.36,0.5648,1.96,1419.1855,29.4329,{"date":532,"open":533,"high":534,"low":533,"close":534,"change":535,"percent_change":536,"volume":537,"transactions":294,"vwap":533},"2026-08-03",28.62,28.7952,0.5138,1.82,319.9695,{"date":539,"open":540,"high":540,"low":541,"close":542,"change":543,"percent_change":544,"volume":545,"transactions":546,"vwap":547},"2026-07-31",28.286,28.22,28.2814,0.2936,1.05,1918.603163,44,28.2703,{"date":549,"open":550,"high":551,"low":550,"close":551,"change":552,"percent_change":553,"volume":554,"transactions":191,"vwap":555},"2026-07-30",27.88,27.9878,1.0965,4.08,567.3293,27.8638,{"date":557,"open":558,"high":558,"low":559,"close":559,"change":560,"percent_change":561,"volume":562,"transactions":182,"vwap":563},"2026-07-29",27.3,26.8913,-0.7455,-2.7,339.1023,27.2927,{"date":565,"open":566,"high":566,"low":566,"close":566,"change":567,"percent_change":568,"volume":569,"transactions":377,"vwap":570},"2026-07-28",27.6368,-0.3221,-1.15,74.5093,27.6463,{"date":572,"open":573,"high":574,"low":573,"close":574,"change":575,"percent_change":576,"volume":577,"transactions":353,"vwap":578},"2026-07-27",27.7,27.9589,0.0734,0.26,148.4143,27.7539,{"date":580,"open":581,"high":582,"low":583,"close":584,"change":585,"percent_change":586,"volume":587,"transactions":394,"vwap":588},"2026-07-24",27.94,27.98,27.8011,27.8855,-0.387,-1.37,1898.3293,27.9043,{"date":590,"open":591,"high":591,"low":591,"close":591,"change":592,"percent_change":593,"volume":594,"transactions":255,"vwap":595},"2026-07-23",28.2725,-0.1561,-0.55,25.3293,28.4097,{"date":597,"open":598,"high":598,"low":599,"close":599,"change":600,"percent_change":601,"volume":602,"transactions":417,"vwap":603},"2026-07-22",28.49,28.4286,-0.2064,-0.72,4369.3293,28.4452,{"date":605,"open":606,"high":606,"low":606,"close":606,"change":607,"percent_change":608,"volume":609,"transactions":320,"vwap":610},"2026-07-21",28.635,0.5278,1.88,35.3293,28.5917,{"date":612,"open":613,"high":614,"low":615,"close":615,"change":616,"percent_change":617,"volume":618,"transactions":619,"vwap":620},"2026-07-20",28.38,28.39,28.1072,-0.0139,-0.05,1474.4983,83,28.3095,{"date":622,"open":623,"high":624,"low":625,"close":625,"change":626,"percent_change":627,"volume":628,"transactions":394,"vwap":629},"2026-07-17",28.3,28.33,28.1211,-0.2308,-0.81,578.3293,28.3073,{"date":631,"open":632,"high":633,"low":632,"close":633,"change":634,"percent_change":635,"volume":636,"transactions":377,"vwap":637},"2026-07-16",28.35,28.3519,-0.5445,-1.88,428.3293,28.372,{"date":639,"open":640,"high":641,"low":642,"close":642,"change":643,"percent_change":644,"volume":645,"transactions":646,"vwap":647},"2026-07-15",28.94,29.022,28.8964,-0.0263,-0.09,1376.941852,56,28.8972,{"date":649,"open":650,"high":651,"low":652,"close":651,"change":653,"percent_change":654,"volume":655,"transactions":656,"vwap":657},"2026-07-14",28.9,28.9227,28.83,0.4085,1.43,1893.3293,33,28.8679,{"date":659,"open":660,"high":660,"low":661,"close":661,"change":662,"percent_change":663,"volume":664,"transactions":264,"vwap":665},"2026-07-13",28.735,28.5142,-0.5088,-1.75,277.897088,28.7233,{"date":667,"open":242,"high":668,"low":242,"close":668,"change":669,"percent_change":670,"volume":671,"transactions":9,"vwap":668},"2026-07-10",29.023001,-0.111,-0.38,200,{"date":673,"open":674,"high":674,"low":674,"close":674,"change":675,"percent_change":676,"volume":677,"transactions":9,"vwap":674},"2026-07-09",29.134,0.229,0.79,100,{"date":679,"open":680,"high":681,"low":680,"close":681,"change":682,"percent_change":683,"volume":671,"transactions":9,"vwap":681},"2026-07-08",28.875,28.905,-0.061,-0.21,{"date":685,"open":421,"high":686,"low":687,"close":687,"change":688,"percent_change":689,"volume":690,"transactions":9,"vwap":687},"2026-07-07",29.119,28.966,-0.449,-1.53,1700,{"date":692,"open":422,"high":693,"low":694,"close":695,"change":696,"percent_change":697,"volume":698,"transactions":9,"vwap":695},"2026-07-06",29.56,29.15,29.415,0.355,1.22,4600,{"date":700,"open":701,"high":701,"low":233,"close":702,"change":703,"percent_change":433,"volume":704,"transactions":9,"vwap":702},"2026-07-02",29.69,29.059999,-0.308,600,{"date":706,"open":707,"high":525,"low":708,"close":708,"change":709,"percent_change":710,"volume":711,"transactions":9,"vwap":708},"2026-07-01",29.47,29.368,-0.386,-1.3,2900,{"date":713,"open":714,"high":715,"low":716,"close":717,"change":718,"percent_change":719,"volume":720,"transactions":9,"vwap":717},"2026-06-30",29.58,29.77,29.511,29.754,0.515,1.76,2100,{"date":722,"open":702,"high":723,"low":702,"close":724,"change":725,"percent_change":726,"volume":173,"transactions":9,"vwap":724},"2026-06-29",29.26,29.239,0.459,1.59,{"date":728,"open":533,"high":729,"low":533,"close":730,"change":731,"percent_change":732,"volume":733,"transactions":9,"vwap":730},"2026-06-26",29.045,28.78,-0.254,-0.87,1900,{"date":735,"open":702,"high":736,"low":737,"close":738,"change":739,"percent_change":44,"volume":740,"transactions":9,"vwap":738},"2026-06-25",29.1,28.946,29.034,0.287,1600,{"date":742,"open":191,"high":191,"low":743,"close":743,"change":744,"percent_change":745,"volume":746,"transactions":9,"vwap":743},"2026-06-24",28.747,-0.216,-0.75,2500,{"date":748,"open":749,"high":750,"low":751,"close":751,"change":752,"percent_change":753,"volume":754,"transactions":9,"vwap":751},"2026-06-23",29.13,29.38,28.963,-0.858,-2.88,300,{"date":756,"open":757,"high":757,"low":758,"close":758,"change":759,"percent_change":644,"volume":760,"transactions":9,"vwap":758},"2026-06-22",29.91,29.821,-0.028,900,{"date":762,"open":763,"high":764,"low":765,"close":766,"change":767,"percent_change":768,"volume":769,"transactions":9,"vwap":766},"2026-06-18",29.54,29.85,29.43,29.849,0.687,2.36,4700,{"date":771,"open":18,"high":772,"low":773,"close":773,"change":774,"percent_change":775,"volume":746,"transactions":9,"vwap":773},"2026-06-17",29.44,29.162,-0.094,-0.32,{"date":777,"open":701,"high":701,"low":778,"close":779,"change":780,"percent_change":781,"volume":698,"transactions":9,"vwap":779},"2026-06-16",29.25,29.256,-0.294,-0.99,{"date":783,"open":784,"high":785,"low":784,"close":785,"change":786,"percent_change":787,"volume":754,"transactions":9,"vwap":785},"2026-06-15",29.48,29.55,0.75,2.6,{"date":789,"open":650,"high":650,"low":307,"close":307,"change":790,"percent_change":14,"volume":754,"transactions":9,"vwap":307},"2026-06-12",0.006,{"date":792,"open":793,"high":652,"low":794,"close":795,"change":796,"percent_change":797,"volume":798,"transactions":9,"vwap":795},"2026-06-11",28.26,28.19,28.794,0.792,2.83,5900,{"date":800,"open":801,"high":802,"low":803,"close":802,"change":804,"percent_change":805,"volume":806,"transactions":9,"vwap":802},"2026-06-10",27.96,28.0020008,27.89,-0.762,-2.65,700,{"date":808,"open":809,"high":809,"low":809,"close":809,"change":810,"percent_change":811,"volume":671,"transactions":9,"vwap":809},"2026-06-09",28.764,-0.177,-0.61,{"date":813,"open":814,"high":729,"low":815,"close":815,"change":816,"percent_change":817,"volume":690,"transactions":9,"vwap":815},"2026-06-08",29.035,28.941,0.166,0.58,{"date":819,"open":18,"high":18,"low":820,"close":820,"change":821,"percent_change":822,"volume":823,"transactions":9,"vwap":820},"2026-06-05",28.775,-1.164,-3.89,2200,{"date":825,"open":481,"high":826,"low":827,"close":828,"change":829,"percent_change":830,"volume":831,"transactions":9,"vwap":828},"2026-06-04",29.97,29.83,29.939,-0.116,-0.39,8200,{"date":833,"open":24,"high":24,"low":834,"close":834,"change":835,"percent_change":836,"volume":837,"transactions":9,"vwap":834},"2026-06-03",30.055,-0.126,-0.42,400,{"date":839,"open":840,"high":841,"low":840,"close":841,"change":842,"percent_change":843,"volume":844,"transactions":9,"vwap":841},"2026-06-02",30.030001,30.181,0.071,0.24,1300,{"date":846,"open":386,"high":847,"low":848,"close":847,"change":849,"percent_change":359,"volume":173,"transactions":9,"vwap":847},"2026-06-01",30.11,29.925,0.19,{"date":851,"open":481,"high":852,"low":853,"close":854,"change":855,"percent_change":856,"volume":857,"transactions":9,"vwap":854},"2026-05-29",30.01,29.78,29.92,0.178,0.6,2600,{"date":859,"open":714,"high":854,"low":714,"close":860,"change":861,"percent_change":862,"volume":863,"transactions":9,"vwap":860},"2026-05-28",29.742,0.325,1.1,4200,{"date":865,"open":866,"high":866,"low":867,"close":868,"change":869,"percent_change":849,"volume":823,"transactions":9,"vwap":868},"2026-05-27",29.57,29.325,29.417,0.057,{"date":871,"open":526,"high":526,"low":526,"close":526,"change":872,"percent_change":873,"volume":874,"transactions":9,"vwap":526},"2026-05-26",0.766,2.68,500,{"date":876,"open":877,"high":877,"low":878,"close":878,"change":879,"percent_change":880,"volume":704,"transactions":9,"vwap":878},"2026-05-22",28.74,28.594,-0.036,-0.13,{"date":882,"open":883,"high":884,"low":883,"close":885,"change":886,"percent_change":856,"volume":720,"transactions":9,"vwap":885},"2026-05-21",28.46,28.65,28.63,0.172,{"date":888,"open":889,"high":890,"low":891,"close":890,"change":892,"percent_change":893,"volume":894,"transactions":9,"vwap":890},"2026-05-20",28.29,28.458,28.17,0.363,1.29,1100,{"date":896,"open":897,"high":898,"low":897,"close":898,"change":899,"percent_change":627,"volume":671,"transactions":9,"vwap":898},"2026-05-19",28.09,28.094999,-0.23,{"date":901,"open":902,"high":902,"low":903,"close":904,"change":905,"percent_change":906,"volume":874,"transactions":9,"vwap":904},"2026-05-18",28.52,28.2,28.325,-0.395,-1.38,{"date":908,"open":909,"high":909,"low":910,"close":910,"change":911,"percent_change":912,"volume":740,"transactions":9,"vwap":910},"2026-05-15",28.82,28.72,-0.572,-1.95,{"date":914,"open":915,"high":916,"low":915,"close":917,"change":918,"percent_change":919,"volume":690,"transactions":9,"vwap":917},"2026-05-14",29.29,29.31,29.292,0.323,1.11,{"date":921,"open":922,"high":923,"low":922,"close":923,"change":924,"percent_change":484,"volume":894,"transactions":9,"vwap":923},"2026-05-13",28.81,28.969,0.299,{"date":926,"open":902,"high":927,"low":902,"close":927,"change":928,"percent_change":929,"volume":930,"transactions":9,"vwap":927},"2026-05-12",28.67,-0.137,-0.48,2300,{"date":932,"open":933,"high":934,"low":935,"close":935,"change":936,"percent_change":484,"volume":760,"transactions":9,"vwap":935},"2026-05-11",28.835,28.88,28.807,0.297,{"date":938,"open":939,"high":940,"low":883,"close":939,"change":941,"percent_change":942,"volume":943,"transactions":9,"vwap":939},"2026-05-08",28.51,28.513,0.411,1.46,1200,{"date":945,"open":946,"high":947,"low":948,"close":949,"change":950,"percent_change":951,"volume":740,"transactions":9,"vwap":949},"2026-05-07",28.106,28.12,28.096001,28.099001,-0.531,-1.85,{"date":953,"open":954,"high":955,"low":954,"close":885,"change":956,"percent_change":957,"volume":760,"transactions":9,"vwap":885},"2026-05-06",28.41,28.64,0.592,2.11,{"date":959,"open":960,"high":960,"low":961,"close":961,"change":962,"percent_change":963,"volume":754,"transactions":9,"vwap":961},"2026-05-05",28.049999,28.038,0.56,2.04,{"date":965,"open":966,"high":967,"low":966,"close":967,"change":968,"percent_change":969,"volume":874,"transactions":9,"vwap":967},"2026-05-04",27.45,27.478,0.082,0.3,{"date":971,"open":972,"high":972,"low":973,"close":974,"change":975,"percent_change":976,"volume":977,"transactions":9,"vwap":974},"2026-05-01",27.42,27.39,27.396,0.113,0.41,1400,{"date":979,"open":980,"high":981,"low":980,"close":981,"change":982,"percent_change":983,"volume":984,"transactions":9,"vwap":981},"2026-04-30",27.24,27.283,0.683,2.57,3300,{"date":986,"open":987,"high":987,"low":987,"close":987,"change":988,"percent_change":989,"volume":754,"transactions":9,"vwap":987},"2026-04-29",26.6,-0.048,-0.18,{"date":991,"open":992,"high":993,"low":992,"close":994,"change":995,"percent_change":996,"volume":997,"transactions":9,"vwap":994},"2026-04-28",26.43,26.66,26.648,-0.323,-1.2,1500,{"date":999,"open":1000,"high":1001,"low":1000,"close":1001,"change":1002,"percent_change":1003,"volume":1004,"transactions":9,"vwap":1001},"2026-04-27",26.871,26.971,0.159,0.59,800,{"date":1006,"open":1007,"high":1008,"low":1007,"close":1009,"change":1010,"percent_change":1011,"volume":740,"transactions":9,"vwap":1009},"2026-04-24",26.784,26.846,26.812,0.103,0.39,{"date":1013,"open":1014,"high":1014,"low":1014,"close":1014,"change":1015,"percent_change":1016,"volume":677,"transactions":9,"vwap":1014},"2026-04-23",26.709,-0.068,-0.25,{"date":1018,"open":1019,"high":1020,"low":1021,"close":1020,"change":1022,"percent_change":1023,"volume":760,"transactions":9,"vwap":1020},"2026-04-22",26.75,26.777,26.73,0.666,2.55,{"date":1025,"open":1026,"high":1026,"low":1027,"close":1027,"change":1028,"percent_change":1029,"volume":671,"transactions":9,"vwap":1027},"2026-04-21",26.19,26.111,-0.105,-0.4,{"date":1031,"open":1032,"high":1032,"low":1032,"close":1032,"change":1033,"percent_change":1034,"volume":806,"transactions":9,"vwap":1032},"2026-04-20",26.216,-0.122,-0.46,{"date":1036,"open":1037,"high":1037,"low":1037,"close":1037,"change":1038,"percent_change":1039,"volume":754,"transactions":9,"vwap":1037},"2026-04-17",26.338,0.223,0.85,{"date":1041,"open":1042,"high":1042,"low":1042,"close":1042,"change":1043,"percent_change":1044,"volume":677,"transactions":9,"vwap":1042},"2026-04-16",26.115,-0.077,-0.29,{"date":1046,"open":1047,"high":1047,"low":1047,"close":1047,"change":1048,"percent_change":37,"volume":677,"transactions":9,"vwap":1047},"2026-04-15",26.192,0.189,{"date":1050,"open":1051,"high":1052,"low":1053,"close":1052,"change":1054,"percent_change":1055,"volume":720,"transactions":9,"vwap":1052},"2026-04-14",25.94,26.0030003,25.919,0.437,1.71,{"date":1057,"open":1058,"high":1058,"low":1058,"close":1058,"change":924,"percent_change":1059,"volume":677,"transactions":9,"vwap":1058},"2026-04-13",25.566,1.18,{"date":1061,"open":1062,"high":1062,"low":1063,"close":1064,"change":1065,"percent_change":37,"volume":173,"transactions":9,"vwap":1064},"2026-04-10",25.295,25.25,25.267,0.183,{"date":1067,"open":1068,"high":1068,"low":1069,"close":1069,"change":1070,"percent_change":1071,"volume":997,"transactions":9,"vwap":1069},"2026-04-09",25.16,25.084,0.198,0.8,{"date":1073,"open":1074,"high":1075,"low":1074,"close":1075,"change":1076,"percent_change":1077,"volume":671,"transactions":9,"vwap":1075},"2026-04-08",24.8,24.886,0.782,3.24,{"date":1079,"open":1080,"high":1081,"low":1080,"close":1081,"change":1082,"percent_change":146,"volume":704,"transactions":9,"vwap":1081},"2026-04-07",23.925,24.104,0.091,{"date":1084,"open":264,"high":1085,"low":264,"close":1085,"change":106,"percent_change":121,"volume":671,"transactions":9,"vwap":1085},"2026-04-06",24.013,{"date":1087,"open":1088,"high":1088,"low":1088,"close":1088,"change":1089,"percent_change":1090,"volume":754,"transactions":9,"vwap":1088},"2026-04-02",23.953,0.037,0.15,{"date":1092,"open":1093,"high":1093,"low":1093,"close":1093,"change":1094,"percent_change":1095,"volume":677,"transactions":9,"vwap":1093},"2026-04-01",23.916,0.339,1.44,{"date":1097,"open":1098,"high":1099,"low":1098,"close":1100,"change":1101,"percent_change":1102,"volume":1103,"transactions":9,"vwap":1100},"2026-03-31",23.11,23.59,23.577,0.884,3.9,2000,{"date":1105,"open":25,"high":25,"low":25,"close":25,"change":1106,"percent_change":1107,"volume":677,"transactions":9,"vwap":25},"2026-03-30",-0.338,-1.47,{"date":1109,"open":1110,"high":1110,"low":1111,"close":1111,"change":1112,"percent_change":1113,"volume":754,"transactions":9,"vwap":1111},"2026-03-27",23.040001,23.031,-0.369,-1.58,{"date":1115,"open":1116,"high":1116,"low":1116,"close":1116,"change":1117,"percent_change":753,"volume":677,"transactions":9,"vwap":1116},"2026-03-26",23.4,-0.693,{"date":1119,"open":1120,"high":1121,"low":1120,"close":1121,"change":1122,"percent_change":359,"volume":837,"transactions":9,"vwap":1121},"2026-03-25",24.09,24.093,0.154,{"date":1124,"open":1125,"high":1126,"low":1125,"close":1127,"change":1128,"percent_change":1129,"volume":874,"transactions":9,"vwap":1127},"2026-03-24",23.84,24.01,23.939,-0.288,-1.19,{"date":1131,"open":1132,"high":1132,"low":1133,"close":1133,"change":1134,"percent_change":942,"volume":671,"transactions":9,"vwap":1133},"2026-03-23",24.44,24.227,0.349,{"date":1136,"open":1137,"high":1137,"low":1138,"close":1138,"change":1139,"percent_change":1140,"volume":1141,"transactions":9,"vwap":1138},"2026-03-20",23.9,23.878,-0.629,-2.57,2700,{"date":1143,"open":1144,"high":1145,"low":1144,"close":1145,"change":1146,"percent_change":1147,"volume":977,"transactions":9,"vwap":1145},"2026-03-19",24.26,24.507,-0.147,-0.6,{"date":1149,"open":1150,"high":1150,"low":1150,"close":1150,"change":1151,"percent_change":1152,"volume":677,"transactions":9,"vwap":1150},"2026-03-18",24.654,-0.255,-1.02,{"date":1154,"open":1155,"high":1156,"low":1155,"close":1157,"change":968,"percent_change":1158,"volume":977,"transactions":9,"vwap":1157},"2026-03-17",24.89,24.92,24.909,0.33,{"date":1160,"open":1161,"high":1162,"low":1161,"close":1162,"change":121,"percent_change":88,"volume":1163,"transactions":9,"vwap":1162},"2026-03-16",24.78,24.827,7800,{"date":1165,"open":1166,"high":1166,"low":1166,"close":1166,"change":1167,"percent_change":1168,"volume":671,"transactions":9,"vwap":1166},"2026-03-13",24.577,-0.204,-0.82,{"date":1170,"open":1171,"high":1171,"low":1172,"close":1172,"change":1173,"percent_change":1174,"volume":671,"transactions":9,"vwap":1172},"2026-03-12",24.91,24.781,-0.365,-1.45,{"date":1176,"open":1177,"high":1178,"low":1179,"close":1178,"change":1180,"percent_change":111,"volume":977,"transactions":9,"vwap":1178},"2026-03-11",25.1,25.146,25.079,-0.002,{"date":1182,"open":1183,"high":1183,"low":1183,"close":1183,"change":1184,"percent_change":467,"volume":754,"transactions":9,"vwap":1183},"2026-03-10",25.148,-0.017,{"date":1186,"open":1187,"high":1188,"low":1187,"close":1188,"change":1189,"percent_change":1190,"volume":977,"transactions":9,"vwap":1188},"2026-03-09",24.73,25.165,0.446,1.8,{"date":1192,"open":1193,"high":1194,"low":1193,"close":1195,"change":1196,"percent_change":1107,"volume":874,"transactions":9,"vwap":1195},"2026-03-06",24.66,25.0049992,24.719,-0.368,{"date":1198,"open":1199,"high":1199,"low":1199,"close":1199,"change":1200,"percent_change":1201,"volume":754,"transactions":9,"vwap":1199},"2026-03-05",25.087,-0.178,-0.7,{"date":1203,"open":1068,"high":1204,"low":1068,"close":1205,"change":1206,"percent_change":1207,"volume":977,"transactions":9,"vwap":1205},"2026-03-04",25.32,25.265,0.175,0.7,{"date":1209,"open":1210,"high":1211,"low":1212,"close":1213,"change":1214,"percent_change":1215,"volume":1216,"transactions":9,"vwap":1213},"2026-03-03",24.85,25.119,24.82,25.09,-0.392,-1.54,3600,{"date":1218,"open":1219,"high":1219,"low":1220,"close":1220,"change":1221,"percent_change":1222,"volume":1103,"transactions":9,"vwap":1220},"2026-03-02",25.49,25.482,0.131,0.52,{"date":1224,"open":1225,"high":1225,"low":1225,"close":1225,"change":829,"percent_change":1034,"volume":754,"transactions":9,"vwap":1225},"2026-02-27",25.351,{"date":1227,"open":1063,"high":1228,"low":1063,"close":1229,"change":1230,"percent_change":775,"volume":720,"transactions":9,"vwap":1229},"2026-02-26",25.47,25.467,-0.082,{"date":1232,"open":1233,"high":1233,"low":1234,"close":1234,"change":1235,"percent_change":862,"volume":1103,"transactions":9,"vwap":1234},"2026-02-25",25.63,25.549,0.278,{"date":1237,"open":1238,"high":1238,"low":1238,"close":1238,"change":675,"percent_change":1239,"volume":671,"transactions":9,"vwap":1238},"2026-02-24",25.271,0.91,{"date":1241,"open":1242,"high":1242,"low":1243,"close":1243,"change":1244,"percent_change":1245,"volume":671,"transactions":9,"vwap":1243},"2026-02-23",25.37,25.042,-0.326,-1.29,{"date":1247,"open":1248,"high":1249,"low":1250,"close":1250,"change":1251,"percent_change":1252,"volume":1253,"transactions":9,"vwap":1250},"2026-02-20",25.39,25.43,25.368,-0.03,-0.12,2800,{"date":1255,"open":1256,"high":1256,"low":1256,"close":1256,"change":1257,"percent_change":207,"volume":677,"transactions":9,"vwap":1256},"2026-02-19",25.398,0.094,{"date":1259,"open":1260,"high":1260,"low":1068,"close":1261,"change":1262,"percent_change":1263,"volume":1253,"transactions":9,"vwap":1261},"2026-02-18",25.352,25.304,0.222,0.89,{"date":1265,"open":1266,"high":1266,"low":1267,"close":1267,"change":1268,"percent_change":1269,"volume":894,"transactions":9,"vwap":1267},"2026-02-17",25.15,25.082001,0.042,0.17,{"date":1271,"open":1068,"high":1068,"low":1272,"close":1272,"change":1273,"percent_change":1274,"volume":690,"transactions":9,"vwap":1272},"2026-02-13",25.040001,-0.039,-0.16,{"date":1276,"open":1179,"high":1179,"low":1179,"close":1179,"change":1277,"percent_change":1278,"volume":677,"transactions":9,"vwap":1179},"2026-02-12",-0.401,-1.57,{"date":1280,"open":1281,"high":1282,"low":1281,"close":1283,"change":1284,"percent_change":899,"volume":857,"transactions":9,"vwap":1283},"2026-02-11",25.42,25.546,25.48,-0.06,{"date":1286,"open":1287,"high":1287,"low":1288,"close":1288,"change":1289,"percent_change":1290,"volume":704,"transactions":9,"vwap":1288},"2026-02-10",25.76,25.54,-0.289,-1.12,{"date":1292,"open":1293,"high":1293,"low":1293,"close":1293,"change":425,"percent_change":1294,"volume":671,"transactions":9,"vwap":1293},"2026-02-09",25.829,1.33,{"date":1296,"open":1297,"high":1298,"low":1297,"close":1298,"change":1299,"percent_change":1300,"volume":704,"transactions":9,"vwap":1298},"2026-02-06",25.416,25.489,0.833,3.38,{"date":1302,"open":1303,"high":1303,"low":1304,"close":1304,"change":1305,"percent_change":561,"volume":173,"transactions":9,"vwap":1304},"2026-02-05",25.030001,24.656,-0.684,{"date":1307,"open":1308,"high":1308,"low":1309,"close":1310,"change":1029,"percent_change":1311,"volume":1312,"transactions":9,"vwap":1310},"2026-02-04",25.85,25.3,25.34,-1.55,1800,{"date":1314,"open":1283,"high":1315,"low":1283,"close":1315,"change":1316,"percent_change":384,"volume":1317,"transactions":9,"vwap":1315},"2026-02-03",25.74,-0.166,5000,{"date":1319,"open":1320,"high":1320,"low":1320,"close":1320,"change":1321,"percent_change":644,"volume":677,"transactions":9,"vwap":1320},"2026-02-02",25.906,-0.023,{"date":1323,"open":1324,"high":1324,"low":1324,"close":1324,"change":1128,"percent_change":1325,"volume":671,"transactions":9,"vwap":1324},"2026-01-30",25.929,-1.1,{"date":1327,"open":1328,"high":1328,"low":1329,"close":1329,"change":1330,"percent_change":1331,"volume":173,"transactions":9,"vwap":1329},"2026-01-29",26.37,26.217,-0.063,-0.24,{"date":1333,"open":1334,"high":1334,"low":1047,"close":1335,"change":1336,"percent_change":1337,"volume":1338,"transactions":9,"vwap":1335},"2026-01-28",26.52,26.28,-0.154,-0.58,4500,{"date":1340,"open":1341,"high":1342,"low":1343,"close":1342,"change":1344,"percent_change":544,"volume":720,"transactions":9,"vwap":1342},"2026-01-27",26.42,26.434,26.41,0.274,{"date":1346,"open":1347,"high":1026,"low":1347,"close":1348,"change":1349,"percent_change":519,"volume":733,"transactions":9,"vwap":1348},"2026-01-26",25.97,26.16,0.16,{"date":1351,"open":1352,"high":1353,"low":1354,"close":182,"change":1355,"percent_change":1016,"volume":1356,"transactions":9,"vwap":182},"2026-01-23",26.02,26.068001,25.99,-0.066,5800,{"date":1358,"open":1359,"high":1360,"low":1361,"close":1361,"change":1362,"percent_change":1252,"volume":943,"transactions":9,"vwap":1361},"2026-01-22",26.094999,26.104,26.066,-0.032,{"date":1364,"open":1365,"high":1366,"low":1367,"close":1367,"change":1257,"percent_change":1368,"volume":1369,"transactions":9,"vwap":1367},"2026-01-21",26.11,26.12,26.098,0.36,5200,{"date":1371,"open":1372,"high":1372,"low":1372,"close":1372,"change":1373,"percent_change":1374,"volume":671,"transactions":9,"vwap":1372},"2026-01-20",26.0039997,-0.574,-2.16,{"date":1376,"open":1377,"high":1377,"low":1377,"close":1377,"change":1378,"percent_change":1379,"volume":671,"transactions":9,"vwap":1377},"2026-01-16",26.578,0.216,0.82,{"date":1381,"open":1382,"high":1382,"low":1383,"close":1383,"change":1384,"percent_change":1385,"volume":943,"transactions":9,"vwap":1383},"2026-01-15",26.57,26.362,0.026,0.1,{"date":1387,"open":1388,"high":1388,"low":1389,"close":1389,"change":1390,"percent_change":1168,"volume":1391,"transactions":9,"vwap":1389},"2026-01-14",26.35,26.336,-0.218,3900,{"date":1393,"open":1394,"high":1394,"low":1394,"close":1394,"change":1395,"percent_change":1396,"volume":677,"transactions":9,"vwap":1394},"2026-01-13",26.554,0.032,0.12,{"date":1398,"open":992,"high":1399,"low":992,"close":1400,"change":1401,"percent_change":1263,"volume":857,"transactions":9,"vwap":1400},"2026-01-12",26.53,26.522,0.234,{"date":1403,"open":1404,"high":1404,"low":1405,"close":1405,"change":1406,"percent_change":1407,"volume":844,"transactions":9,"vwap":1405},"2026-01-09",26.366,26.288,0.301,1.16,{"date":1409,"open":1410,"high":1354,"low":1410,"close":1411,"change":1412,"percent_change":1252,"volume":1004,"transactions":9,"vwap":1411},"2026-01-08",25.92,25.987,-0.031,{"date":1414,"open":1352,"high":1352,"low":1415,"close":1415,"change":1416,"percent_change":683,"volume":677,"transactions":9,"vwap":1415},"2026-01-07",26.018,-0.056,{"date":1418,"open":1419,"high":1420,"low":1421,"close":1420,"change":1422,"percent_change":1423,"volume":1004,"transactions":9,"vwap":1420},"2026-01-06",26.063999,26.073999,26.049999,0.137,0.53,{"date":1425,"open":1426,"high":1427,"low":1426,"close":1427,"change":1428,"percent_change":1039,"volume":677,"transactions":9,"vwap":1427},"2026-01-05",25.91,25.937,0.218,{"date":1430,"open":1431,"high":1315,"low":1432,"close":1432,"change":1257,"percent_change":207,"volume":1312,"transactions":9,"vwap":1432},"2026-01-02",25.73,25.719,{"date":1434,"open":1315,"high":1315,"low":1435,"close":1436,"change":1437,"percent_change":1438,"volume":894,"transactions":9,"vwap":1436},"2025-12-31",25.615,25.625,-0.191,-0.74,{"date":1440,"open":1441,"high":1441,"low":1441,"close":1441,"change":1412,"percent_change":1252,"volume":677,"transactions":9,"vwap":1441},"2025-12-30",25.816,{"date":1443,"open":1444,"high":1444,"low":1444,"close":1444,"change":1445,"percent_change":1446,"volume":754,"transactions":9,"vwap":1444},"2025-12-29",25.847,-0.148,-0.57,{"date":1448,"open":1449,"high":1449,"low":1449,"close":1449,"change":1450,"percent_change":1451,"volume":677,"transactions":9,"vwap":1449},"2025-12-26",25.995,-0.004,-0.02,{"date":1453,"open":1454,"high":1454,"low":1454,"close":1454,"change":1455,"percent_change":1456,"volume":677,"transactions":9,"vwap":1454},"2025-12-24",25.999,0.017,0.07,{"date":1458,"open":1459,"high":1460,"low":1459,"close":1460,"change":1002,"percent_change":519,"volume":1461,"transactions":9,"vwap":1460},"2025-12-23",25.845,25.982,5100,{"date":1463,"open":1464,"high":1465,"low":1464,"close":1466,"change":1467,"percent_change":1468,"volume":977,"transactions":9,"vwap":1466},"2025-12-22",25.77,25.83,25.823,0.247,0.97,{"date":1470,"open":1471,"high":1472,"low":1471,"close":1473,"change":1474,"percent_change":1475,"volume":1004,"transactions":9,"vwap":1473},"2025-12-19",25.45,25.6,25.576,0.398,1.58,{"date":1477,"open":1266,"high":1478,"low":1479,"close":1480,"change":1481,"percent_change":116,"volume":1482,"transactions":9,"vwap":1480},"2025-12-18",25.194,25.11,25.178,0.282,3100,{"date":1484,"open":1485,"high":1485,"low":1486,"close":1486,"change":1487,"percent_change":1488,"volume":1004,"transactions":9,"vwap":1486},"2025-12-17",25.059999,24.896,-0.592,-2.32,{"date":1490,"open":1491,"high":1492,"low":1491,"close":1492,"change":1493,"percent_change":849,"volume":754,"transactions":9,"vwap":1492},"2025-12-16",25.456,25.488,0.048,{"date":1495,"open":1496,"high":1496,"low":1496,"close":1496,"change":1497,"percent_change":292,"volume":997,"transactions":9,"vwap":1496},"2025-12-15",25.44,-0.186,{"date":1499,"open":1500,"high":1501,"low":1500,"close":1502,"change":1503,"percent_change":1504,"volume":1312,"transactions":9,"vwap":1502},"2025-12-12",25.58,25.75,25.626,-0.576,-2.2,{"date":1506,"open":1051,"high":1507,"low":1051,"close":1507,"change":1508,"percent_change":683,"volume":1312,"transactions":9,"vwap":1507},"2025-12-11",26.202,-0.055,{"date":1510,"open":1511,"high":1512,"low":1511,"close":1513,"change":1514,"percent_change":225,"volume":894,"transactions":9,"vwap":1513},"2025-12-10",26.13,26.3,26.257,0.249,{"date":1516,"open":1348,"high":1348,"low":1517,"close":1517,"change":1518,"percent_change":111,"volume":1519,"transactions":9,"vwap":1517},"2025-12-09",26.0079994,-0.003,9300,{"date":1521,"open":1347,"high":1522,"low":1410,"close":1522,"change":1284,"percent_change":899,"volume":754,"transactions":9,"vwap":1522},"2025-12-08",26.011,{"date":1524,"open":1525,"high":1526,"low":1525,"close":1527,"change":1180,"percent_change":111,"volume":806,"transactions":9,"vwap":1527},"2025-12-05",26.051001,26.093,26.070999,{"date":1529,"open":1530,"high":1531,"low":1530,"close":1531,"change":1532,"percent_change":786,"volume":837,"transactions":9,"vwap":1531},"2025-12-04",26.072001,26.073,0.193,{"date":1534,"open":1501,"high":1535,"low":1501,"close":1535,"change":1536,"percent_change":189,"volume":857,"transactions":9,"vwap":1535},"2025-12-03",25.88,0.072,{"date":1538,"open":1539,"high":1539,"low":1540,"close":1540,"change":1541,"percent_change":1090,"volume":754,"transactions":9,"vwap":1540},"2025-12-02",25.866,25.808,0.039,{"date":1543,"open":1544,"high":1544,"low":1545,"close":1545,"change":899,"percent_change":1546,"volume":671,"transactions":9,"vwap":1545},"2025-12-01",25.89,25.769,-0.88,{"date":1548,"open":182,"high":1352,"low":1354,"close":1454,"change":1549,"percent_change":253,"volume":1550,"transactions":9,"vwap":1454},"2025-11-28",0.076,3400,{"date":1552,"open":1553,"high":1553,"low":1554,"close":1554,"change":1555,"percent_change":1556,"volume":704,"transactions":9,"vwap":1554},"2025-11-26",25.942,25.923,0.251,0.98,{"date":1558,"open":1559,"high":1560,"low":1559,"close":1560,"change":1467,"percent_change":1468,"volume":1004,"transactions":9,"vwap":1560},"2025-11-25",25.59,25.672,{"date":1562,"open":1563,"high":1249,"low":1563,"close":1564,"change":1565,"percent_change":1566,"volume":1461,"transactions":9,"vwap":1564},"2025-11-24",25.31,25.425,0.706,2.86,{"date":1568,"open":1132,"high":1569,"low":1132,"close":1195,"change":1570,"percent_change":1571,"volume":1572,"transactions":9,"vwap":1195},"2025-11-21",24.88,0.053,0.21,3000,{"date":1574,"open":1575,"high":1576,"low":1577,"close":1577,"change":1578,"percent_change":1579,"volume":1004,"transactions":9,"vwap":1577},"2025-11-20",24.939,24.94,24.666,-0.521,-2.07,{"date":1581,"open":1582,"high":1583,"low":1582,"close":1584,"change":1585,"percent_change":225,"volume":874,"transactions":9,"vwap":1584},"2025-11-19",25.139,25.22,25.187,0.239,{"date":1587,"open":1588,"high":1588,"low":1588,"close":1588,"change":1589,"percent_change":1590,"volume":754,"transactions":9,"vwap":1588},"2025-11-18",24.948,-0.172,-0.68,{"date":1592,"open":1593,"high":1594,"low":1595,"close":1595,"change":1596,"percent_change":1597,"volume":704,"transactions":9,"vwap":1595},"2025-11-17",25.17,25.379,25.12,-0.226,-0.89,{"date":1599,"open":1219,"high":1219,"low":1600,"close":1600,"change":790,"percent_change":14,"volume":754,"transactions":9,"vwap":1600},"2025-11-14",25.346,{"date":1602,"open":1603,"high":1603,"low":1310,"close":1310,"change":1604,"percent_change":1605,"volume":837,"transactions":9,"vwap":1310},"2025-11-13",25.67,-0.678,-2.61,{"date":1607,"open":1365,"high":1365,"low":1608,"close":1415,"change":1609,"percent_change":1610,"volume":733,"transactions":9,"vwap":1415},"2025-11-12",25.998,0.001,0,{"date":1612,"open":1613,"high":1614,"low":1613,"close":1615,"change":1616,"percent_change":1617,"volume":1338,"transactions":9,"vwap":1615},"2025-11-11",25.96,26.08,26.017,-0.124,-0.47,{"date":1619,"open":182,"high":1620,"low":182,"close":1620,"change":718,"percent_change":1621,"volume":1622,"transactions":9,"vwap":1620},"2025-11-10",26.141,2.01,2400,{"date":1624,"open":1625,"high":1502,"low":1626,"close":1502,"change":1627,"percent_change":1628,"volume":977,"transactions":9,"vwap":1502},"2025-11-07",25.279,25.24,0.111,0.44,{"date":1630,"open":1631,"high":1631,"low":1631,"close":1631,"change":1632,"percent_change":1633,"volume":760,"transactions":9,"vwap":1631},"2025-11-06",25.515,-0.45,-1.73,{"date":1635,"open":1366,"high":1366,"low":1636,"close":1636,"change":1637,"percent_change":1638,"volume":844,"transactions":9,"vwap":1636},"2025-11-05",25.965,-0.089,-0.34,{"date":1640,"open":1641,"high":1641,"low":1641,"close":1641,"change":1642,"percent_change":1643,"volume":677,"transactions":9,"vwap":1641},"2025-11-04",26.054001,-0.512,-1.93,{"date":1645,"open":1646,"high":1647,"low":1648,"close":1648,"change":1450,"percent_change":1451,"volume":740,"transactions":9,"vwap":1648},"2025-11-03",26.665,26.68,26.566,{"date":1650,"open":1651,"high":1652,"low":1334,"close":1382,"change":1422,"percent_change":1222,"volume":1482,"transactions":9,"vwap":1382},"2025-10-31",26.545,26.675,{"date":1654,"open":1655,"high":1655,"low":1656,"close":1656,"change":1657,"percent_change":1658,"volume":740,"transactions":9,"vwap":1656},"2025-10-30",26.603,26.433,-0.327,-1.22,{"date":1660,"open":1661,"high":1661,"low":1647,"close":1662,"change":1663,"percent_change":1368,"volume":863,"transactions":9,"vwap":1662},"2025-10-29",26.83,26.76,0.096,{"date":1665,"open":1666,"high":1667,"low":1666,"close":1667,"change":1668,"percent_change":1669,"volume":977,"transactions":9,"vwap":1667},"2025-10-28",26.632,26.664,0.083,0.31,{"date":1671,"open":1672,"high":1672,"low":1672,"close":1672,"change":1673,"percent_change":1674,"volume":677,"transactions":9,"vwap":1672},"2025-10-27",26.581,0.246,0.93,{"date":1676,"open":1677,"high":1343,"low":1678,"close":1678,"change":576,"percent_change":44,"volume":1679,"transactions":9,"vwap":1678},"2025-10-24",26.36,26.335,9000,{"date":1681,"open":1682,"high":1682,"low":1683,"close":1683,"change":1684,"percent_change":65,"volume":874,"transactions":9,"vwap":1683},"2025-10-23",26.159,26.075001,0.233,{"date":1686,"open":182,"high":182,"low":1472,"close":1687,"change":1688,"percent_change":906,"volume":746,"transactions":9,"vwap":1687},"2025-10-22",25.842,-0.361,{"date":1690,"open":1691,"high":1692,"low":1691,"close":1692,"change":1693,"percent_change":1694,"volume":837,"transactions":9,"vwap":1692},"2025-10-21",26.18,26.203,-0.069,-0.26,{"date":1696,"open":1697,"high":1698,"low":1697,"close":1698,"change":1699,"percent_change":544,"volume":977,"transactions":9,"vwap":1698},"2025-10-20",26.245,26.272,0.272,{"date":1701,"open":1702,"high":1703,"low":1704,"close":182,"change":1705,"percent_change":1201,"volume":1706,"transactions":9,"vwap":182},"2025-10-17",25.908,26.030001,25.905,-0.184,4300,{"date":1708,"open":1709,"high":1709,"low":1710,"close":1710,"change":1711,"percent_change":1446,"volume":806,"transactions":9,"vwap":1710},"2025-10-16",26.49,26.184,-0.15,{"date":1713,"open":1714,"high":1714,"low":1715,"close":1716,"change":1717,"percent_change":271,"volume":874,"transactions":9,"vwap":1716},"2025-10-15",26.59,26.32,26.334,0.009,{"date":1719,"open":1026,"high":1720,"low":1026,"close":1721,"change":1722,"percent_change":929,"volume":1723,"transactions":9,"vwap":1721},"2025-10-14",26.51,26.325,-0.127,7100,{"date":1725,"open":1726,"high":1726,"low":1341,"close":1727,"change":1728,"percent_change":1729,"volume":977,"transactions":9,"vwap":1727},"2025-10-13",26.467,26.452,0.617,2.39,{"date":1731,"open":1732,"high":1733,"low":1734,"close":1734,"change":1735,"percent_change":1736,"volume":930,"transactions":9,"vwap":1734},"2025-10-10",26.74,26.77,25.835,-0.757,-2.85,{"date":1738,"open":1655,"high":1655,"low":1739,"close":1739,"change":1616,"percent_change":1034,"volume":943,"transactions":9,"vwap":1739},"2025-10-09",26.592,{"date":1741,"open":1742,"high":1743,"low":1742,"close":1743,"change":1744,"percent_change":1745,"volume":874,"transactions":9,"vwap":1743},"2025-10-08",26.679,26.716,0.304,1.15,{"date":1747,"open":1709,"high":1709,"low":1512,"close":1748,"change":1749,"percent_change":1331,"volume":837,"transactions":9,"vwap":1748},"2025-10-07",26.412,-0.064,{"date":1751,"open":1709,"high":1752,"low":1753,"close":1753,"change":1754,"percent_change":1755,"volume":837,"transactions":9,"vwap":1753},"2025-10-06",26.5,26.476,0.151,0.57,{"date":1757,"open":1758,"high":1759,"low":1721,"close":1721,"change":1760,"percent_change":1385,"volume":943,"transactions":9,"vwap":1721},"2025-10-03",26.33,26.48,0.025,{"date":1762,"open":1758,"high":1758,"low":1512,"close":1512,"change":1536,"percent_change":343,"volume":837,"transactions":9,"vwap":1512},"2025-10-02",{"date":1764,"open":1765,"high":1766,"low":1765,"close":1766,"change":1767,"percent_change":407,"volume":837,"transactions":9,"vwap":1766},"2025-10-01",26.195,26.228,0.034,{"date":1769,"open":1703,"high":1770,"low":1703,"close":1770,"change":1771,"percent_change":1772,"volume":754,"transactions":9,"vwap":1770},"2025-09-30",26.194,0.013,0.05,{"date":1774,"open":1775,"high":1335,"low":1776,"close":1776,"change":1777,"percent_change":1778,"volume":1004,"transactions":9,"vwap":1776},"2025-09-29",26.2,26.181,0.116,0.45,{"date":1780,"open":1781,"high":1781,"low":1782,"close":1782,"change":1783,"percent_change":141,"volume":720,"transactions":9,"vwap":1782},"2025-09-26",26.07,26.065001,0.084,{"date":1785,"open":1786,"high":1786,"low":1787,"close":1788,"change":1789,"percent_change":1790,"volume":894,"transactions":9,"vwap":1788},"2025-09-25",26.061001,25.9,25.981,-0.17,-0.65,{"date":1792,"open":1793,"high":1793,"low":1793,"close":1793,"change":1794,"percent_change":568,"volume":677,"transactions":9,"vwap":1793},"2025-09-24",26.151,-0.304,{"date":1796,"open":1797,"high":1797,"low":1798,"close":1798,"change":1799,"percent_change":1800,"volume":837,"transactions":9,"vwap":1798},"2025-09-23",26.622,26.455,-0.135,-0.51,{"date":1802,"open":1758,"high":1714,"low":1758,"close":1714,"change":1396,"percent_change":1778,"volume":704,"transactions":9,"vwap":1714},"2025-09-22",{"date":1804,"open":1328,"high":1805,"low":1388,"close":1805,"change":1806,"percent_change":1423,"volume":1807,"transactions":9,"vwap":1805},"2025-09-19",26.47,0.14,4900,{"date":1809,"open":1021,"high":1021,"low":1810,"close":1758,"change":1811,"percent_change":1812,"volume":746,"transactions":9,"vwap":1758},"2025-09-18",26.23,0.259,0.99,{"date":1814,"open":1815,"high":1815,"low":1816,"close":1527,"change":1817,"percent_change":375,"volume":704,"transactions":9,"vwap":1527},"2025-09-17",26.15,25.93,-0.142,{"date":1819,"open":1820,"high":1820,"low":1821,"close":1822,"change":1823,"percent_change":189,"volume":874,"transactions":9,"vwap":1822},"2025-09-16",26.22,26.139,26.213,0.073,{"date":1825,"open":1826,"high":1827,"low":1826,"close":1827,"change":1828,"percent_change":359,"volume":760,"transactions":9,"vwap":1827},"2025-09-15",26.1,26.14,0.165,{"date":1830,"open":1831,"high":1832,"low":1833,"close":1833,"change":1834,"percent_change":1789,"volume":943,"transactions":9,"vwap":1833},"2025-09-12",25.98,26.021999,25.975,-0.045,{"date":1836,"open":1837,"high":1511,"low":1352,"close":1352,"change":1838,"percent_change":1839,"volume":1253,"transactions":9,"vwap":1352},"2025-09-11",26.09,-0.049,-0.19,{"date":1841,"open":1051,"high":1348,"low":1051,"close":1842,"change":1843,"percent_change":1844,"volume":698,"transactions":9,"vwap":1842},"2025-09-10",26.069,0.588,2.31,{"date":1846,"open":1242,"high":1847,"low":1848,"close":1847,"change":842,"percent_change":189,"volume":837,"transactions":9,"vwap":1847},"2025-09-09",25.481,25.29,{"date":1850,"open":1204,"high":1851,"low":1204,"close":1852,"change":457,"percent_change":1853,"volume":720,"transactions":9,"vwap":1852},"2025-09-08",25.411,25.41,0.71,{"date":1855,"open":1856,"high":1856,"low":1857,"close":1858,"change":1767,"percent_change":407,"volume":1141,"transactions":9,"vwap":1858},"2025-09-05",25.53,25.18,25.23,{"date":1860,"open":1861,"high":1862,"low":1861,"close":1862,"change":1235,"percent_change":1863,"volume":704,"transactions":9,"vwap":1862},"2025-09-04",24.98,25.196,1.12,{"date":1865,"open":1212,"high":1866,"low":1212,"close":1866,"change":1867,"percent_change":1868,"volume":704,"transactions":9,"vwap":1866},"2025-09-03",24.918,0.118,0.48,{"date":1870,"open":1871,"high":1074,"low":1871,"close":1074,"change":1872,"percent_change":811,"volume":1004,"transactions":9,"vwap":1074},"2025-09-02",24.55,-0.153,{"date":1874,"open":1875,"high":1876,"low":1877,"close":1877,"change":1878,"percent_change":1278,"volume":943,"transactions":9,"vwap":1877},"2025-08-29",24.96,24.97,24.953,-0.398,{"date":1880,"open":1593,"high":1852,"low":1593,"close":1225,"change":1881,"percent_change":359,"volume":1882,"transactions":9,"vwap":1225},"2025-08-28",0.162,3700,{"date":1884,"open":1885,"high":1886,"low":1885,"close":1886,"change":1887,"percent_change":1806,"volume":671,"transactions":9,"vwap":1886},"2025-08-27",25.144,25.189,0.035,{"date":1889,"open":1890,"high":1890,"low":1890,"close":1890,"change":1891,"percent_change":1039,"volume":754,"transactions":9,"vwap":1890},"2025-08-26",25.154,0.211,{"date":1893,"open":1894,"high":1894,"low":1894,"close":1894,"change":1895,"percent_change":1896,"volume":806,"transactions":9,"vwap":1894},"2025-08-25",24.943,-0.067,-0.27,{"date":1898,"open":1899,"high":1177,"low":1900,"close":1900,"change":1901,"percent_change":1902,"volume":1622,"transactions":9,"vwap":1900},"2025-08-22",25.037001,25.01,0.367,1.49,{"date":1904,"open":1905,"high":1906,"low":1907,"close":1906,"change":928,"percent_change":593,"volume":704,"transactions":9,"vwap":1906},"2025-08-21",24.61,24.643,24.6,{"date":1909,"open":1187,"high":1161,"low":1910,"close":1161,"change":1911,"percent_change":1284,"volume":704,"transactions":9,"vwap":1161},"2025-08-20",24.45,-0.016,{"date":1913,"open":1914,"high":1914,"low":1915,"close":1915,"change":1916,"percent_change":1917,"volume":760,"transactions":9,"vwap":1915},"2025-08-19",24.87,24.796,-0.504,-1.99,{"date":1919,"open":1920,"high":1309,"low":1920,"close":1309,"change":1921,"percent_change":236,"volume":704,"transactions":9,"vwap":1309},"2025-08-18",25.14,0.059,{"date":1923,"open":1924,"high":1924,"low":1924,"close":1924,"change":774,"percent_change":440,"volume":671,"transactions":9,"vwap":1924},"2025-08-15",25.241,{"date":1926,"open":1242,"high":1927,"low":1928,"close":1929,"change":1384,"percent_change":1385,"volume":173,"transactions":9,"vwap":1929},"2025-08-14",25.372,25.33,25.335,{"date":1931,"open":1932,"high":1932,"low":1932,"close":1932,"change":1933,"percent_change":929,"volume":677,"transactions":9,"vwap":1932},"2025-08-13",25.309,-0.123,{"date":1935,"open":1204,"high":1471,"low":1204,"close":1936,"change":1158,"percent_change":1937,"volume":1938,"transactions":9,"vwap":1936},"2025-08-12",25.432,1.31,4400,{"date":1940,"open":1941,"high":1941,"low":1941,"close":1941,"change":106,"percent_change":843,"volume":677,"transactions":9,"vwap":1941},"2025-08-11",25.102,{"date":1943,"open":1875,"high":1944,"low":1875,"close":1243,"change":1945,"percent_change":1946,"volume":1807,"transactions":9,"vwap":1243},"2025-08-08",25.07,0.202,0.81,{"date":1948,"open":1949,"high":1950,"low":1951,"close":1950,"change":1952,"percent_change":1953,"volume":1482,"transactions":9,"vwap":1950},"2025-08-07",24.81,24.84,24.75,-0.165,-0.66,{"date":1955,"open":64,"high":1194,"low":64,"close":1194,"change":1956,"percent_change":856,"volume":984,"transactions":9,"vwap":1194},"2025-08-06",0.148,{"date":1958,"open":1959,"high":1960,"low":1959,"close":1960,"change":1961,"percent_change":1962,"volume":754,"transactions":9,"vwap":1960},"2025-08-05",24.852,24.857,-0.054,-0.22,{"date":1964,"open":1965,"high":1965,"low":1965,"close":1965,"change":1966,"percent_change":719,"volume":671,"transactions":9,"vwap":1965},"2025-08-04",24.911,0.431,{"date":1968,"open":1969,"high":1970,"low":1971,"close":1972,"change":1973,"percent_change":1974,"volume":1103,"transactions":9,"vwap":1972},"2025-08-01",24.43,24.57,24.31,24.48,-0.397,-1.6,{"date":1976,"open":1213,"high":1857,"low":1977,"close":1977,"change":1978,"percent_change":106,"volume":997,"transactions":9,"vwap":1977},"2025-07-31",24.877,0.016,{"date":1980,"open":1981,"high":1981,"low":1981,"close":1981,"change":1982,"percent_change":1571,"volume":677,"transactions":9,"vwap":1981},"2025-07-30",24.861,0.052,{"date":1984,"open":1876,"high":1876,"low":1074,"close":1985,"change":1616,"percent_change":1986,"volume":806,"transactions":9,"vwap":1985},"2025-07-29",24.809,-0.5,{"date":1988,"open":1989,"high":1989,"low":1989,"close":1989,"change":1518,"percent_change":111,"volume":671,"transactions":9,"vwap":1989},"2025-07-28",24.933,{"date":1991,"open":1992,"high":1875,"low":1992,"close":1993,"change":1994,"percent_change":1995,"volume":997,"transactions":9,"vwap":1993},"2025-07-25",24.885,24.936,0.167,0.67,{"date":1997,"open":1998,"high":1999,"low":1998,"close":1999,"change":2000,"percent_change":2001,"volume":754,"transactions":9,"vwap":1999},"2025-07-24",24.745,24.769,0.114,0.46,{"date":2003,"open":2004,"high":2005,"low":2004,"close":2006,"change":2007,"percent_change":2008,"volume":1004,"transactions":9,"vwap":2006},"2025-07-23",24.36,24.67,24.655,0.378,1.56,{"date":2010,"open":2011,"high":2011,"low":2012,"close":2013,"change":2014,"percent_change":2015,"volume":997,"transactions":9,"vwap":2013},"2025-07-22",24.3,24.255,24.277,-0.259,-1.06,{"date":2017,"open":2018,"high":2018,"low":2019,"close":2019,"change":1321,"percent_change":644,"volume":943,"transactions":9,"vwap":2019},"2025-07-21",24.68,24.536,{"date":2021,"open":1905,"high":2022,"low":2023,"close":2024,"change":2025,"percent_change":683,"volume":844,"transactions":9,"vwap":2024},"2025-07-18",24.636,24.51,24.559,-0.052,{"date":2027,"open":2028,"high":2029,"low":2028,"close":2029,"change":2030,"percent_change":278,"volume":977,"transactions":9,"vwap":2029},"2025-07-17",24.438,24.611,0.365,{"date":2032,"open":2033,"high":2034,"low":2033,"close":2034,"change":2035,"percent_change":2036,"volume":733,"transactions":9,"vwap":2034},"2025-07-16",24.072001,24.246,0.164,0.68,{"date":2038,"open":2039,"high":2039,"low":2040,"close":2041,"change":2042,"percent_change":2043,"volume":1004,"transactions":9,"vwap":2041},"2025-07-15",24.1,24.08,24.082001,-0.019,-0.08,{"date":2045,"open":264,"high":2046,"low":2047,"close":2046,"change":1221,"percent_change":2048,"volume":930,"transactions":9,"vwap":2046},"2025-07-14",24.101,23.985,0.55,{"date":2050,"open":2051,"high":2052,"low":2051,"close":2053,"change":2054,"percent_change":189,"volume":977,"transactions":9,"vwap":2053},"2025-07-11",23.86,23.99,23.97,0.067,{"date":2056,"open":264,"high":264,"low":2057,"close":2058,"change":2059,"percent_change":400,"volume":704,"transactions":9,"vwap":2058},"2025-07-10",23.875,23.903,-0.074,{"date":2061,"open":2062,"high":2063,"low":2062,"close":2063,"change":343,"percent_change":2064,"volume":740,"transactions":9,"vwap":2063},"2025-07-09",23.92,23.977,1.14,{"date":2066,"open":2067,"high":2067,"low":2068,"close":2068,"change":2069,"percent_change":440,"volume":671,"transactions":9,"vwap":2068},"2025-07-08",23.81,23.707,-0.087,{"date":2071,"open":2072,"high":2073,"low":2072,"close":2073,"change":2074,"percent_change":440,"volume":769,"transactions":9,"vwap":2073},"2025-07-07",23.76,23.794,-0.088,{"date":2076,"open":2077,"high":2078,"low":2077,"close":2078,"change":1699,"percent_change":1745,"volume":1004,"transactions":9,"vwap":2078},"2025-07-03",23.828,23.882,{"date":2080,"open":2081,"high":2082,"low":2083,"close":2082,"change":2084,"percent_change":1222,"volume":2085,"transactions":9,"vwap":2082},"2025-07-02",23.55,23.61,23.47,0.121,7200,{"date":2087,"open":2088,"high":2089,"low":2090,"close":2090,"change":2091,"percent_change":2092,"volume":704,"transactions":9,"vwap":2090},"2025-07-01",23.8,23.85,23.489,-0.388,-1.62,{"date":2094,"open":1137,"high":1137,"low":2095,"close":2096,"change":1555,"percent_change":2097,"volume":711,"transactions":9,"vwap":2096},"2025-06-30",23.795,23.877,1.06,{"date":2099,"open":2100,"high":2101,"low":2102,"close":2101,"change":2103,"percent_change":544,"volume":1004,"transactions":9,"vwap":2101},"2025-06-27",23.58,23.626,23.56,0.245,{"date":2105,"open":2106,"high":2107,"low":2108,"close":2107,"change":2109,"percent_change":2110,"volume":2111,"transactions":9,"vwap":2107},"2025-06-26",23.298,23.381,23.29,0.238,1.03,6200,{"date":2113,"open":2114,"high":2115,"low":2116,"close":2117,"change":2118,"percent_change":2119,"volume":2120,"transactions":9,"vwap":2117},"2025-06-25",23.14,23.19,23.13,23.143,0.097,0.42,4800,{"date":2122,"open":294,"high":2123,"low":294,"close":2124,"change":2125,"percent_change":919,"volume":844,"transactions":9,"vwap":2124},"2025-06-24",23.1,23.046,0.254,{"date":2127,"open":2128,"high":2129,"low":2128,"close":2129,"change":2130,"percent_change":1674,"volume":874,"transactions":9,"vwap":2129},"2025-06-23",22.55,22.792,0.209,{"date":2132,"open":2133,"high":2133,"low":2133,"close":2133,"change":2134,"percent_change":1029,"volume":754,"transactions":9,"vwap":2133},"2025-06-20",22.583,-0.091,{"date":2136,"open":2137,"high":2137,"low":2138,"close":2138,"change":2139,"percent_change":1090,"volume":671,"transactions":9,"vwap":2138},"2025-06-18",22.77,22.674,0.033,{"date":2141,"open":2142,"high":2142,"low":2143,"close":2143,"change":2144,"percent_change":1800,"volume":671,"transactions":9,"vwap":2143},"2025-06-17",22.75,22.641,-0.117,{"date":2146,"open":2147,"high":2147,"low":2148,"close":2148,"change":2149,"percent_change":2150,"volume":837,"transactions":9,"vwap":2148},"2025-06-16",22.87,22.758,0.188,0.83,{"date":2152,"open":2153,"high":2153,"low":2154,"close":2154,"change":2155,"percent_change":732,"volume":671,"transactions":9,"vwap":2154},"2025-06-13",22.7,22.57,-0.197,{"date":2157,"open":2158,"high":2159,"low":2158,"close":2159,"change":2160,"percent_change":2161,"volume":754,"transactions":9,"vwap":2159},"2025-06-12",22.73,22.767,0.199,0.88,{"date":2163,"open":2164,"high":2165,"low":2166,"close":2167,"change":2168,"percent_change":1396,"volume":746,"transactions":9,"vwap":2167},"2025-06-11",22.58,22.74,22.54,22.568,0.027,{"date":2170,"open":2154,"high":2154,"low":2166,"close":2171,"change":2172,"percent_change":1385,"volume":733,"transactions":9,"vwap":2171},"2025-06-10",22.541,0.023,{"date":2174,"open":2175,"high":2175,"low":2175,"close":2175,"change":2176,"percent_change":1772,"volume":677,"transactions":9,"vwap":2175},"2025-06-09",22.518,0.011,{"date":2178,"open":2179,"high":2180,"low":2179,"close":2180,"change":2181,"percent_change":1222,"volume":704,"transactions":9,"vwap":2180},"2025-06-06",22.45,22.507,0.117,{"date":2183,"open":2184,"high":2184,"low":2185,"close":2185,"change":2186,"percent_change":1044,"volume":754,"transactions":9,"vwap":2185},"2025-06-05",22.41,22.39,-0.065,{"date":2188,"open":2189,"high":2190,"low":2189,"close":2191,"change":968,"percent_change":207,"volume":894,"transactions":9,"vwap":2191},"2025-06-04",22.4,22.48,22.455,{"date":2193,"open":2184,"high":2184,"low":2194,"close":2194,"change":2195,"percent_change":2048,"volume":173,"transactions":9,"vwap":2194},"2025-06-03",22.373,0.123,{"date":2197,"open":2198,"high":2199,"low":2198,"close":2199,"change":2200,"percent_change":1239,"volume":943,"transactions":9,"vwap":2199},"2025-06-02",21.96,22.25,0.2,{"date":2202,"open":2203,"high":2204,"low":2205,"close":2206,"change":2207,"percent_change":1778,"volume":1622,"transactions":9,"vwap":2206},"2025-05-30",21.952,22.08,21.86,22.049999,0.099,{"date":2209,"open":377,"high":377,"low":2210,"close":2211,"change":1184,"percent_change":2043,"volume":1312,"transactions":9,"vwap":2211},"2025-05-29",21.949,21.951,{"date":2213,"open":2214,"high":2215,"low":2216,"close":2216,"change":2217,"percent_change":899,"volume":740,"transactions":9,"vwap":2216},"2025-05-28",21.99,22.040001,21.968,-0.051,{"date":2219,"open":2214,"high":2220,"low":2214,"close":2220,"change":1189,"percent_change":2221,"volume":1622,"transactions":9,"vwap":2220},"2025-05-27",22.018999,2.07,{"date":2223,"open":2224,"high":2224,"low":2224,"close":2224,"change":2069,"percent_change":1029,"volume":671,"transactions":9,"vwap":2224},"2025-05-23",21.573,{"date":2226,"open":2227,"high":2227,"low":2228,"close":2228,"change":1717,"percent_change":2229,"volume":837,"transactions":9,"vwap":2228},"2025-05-22",21.7,21.66,0.04,{"date":2231,"open":2232,"high":377,"low":2233,"close":2233,"change":2234,"percent_change":2235,"volume":844,"transactions":9,"vwap":2233},"2025-05-21",21.85,21.651,-0.265,-1.21,{"date":2237,"open":2238,"high":2239,"low":2238,"close":2239,"change":2240,"percent_change":989,"volume":704,"transactions":9,"vwap":2239},"2025-05-20",21.87,21.916,-0.04,{"date":2242,"open":2214,"high":2214,"low":2243,"close":2244,"change":2245,"percent_change":1385,"volume":698,"transactions":9,"vwap":2244},"2025-05-19",21.95,21.956,0.021,{"date":2247,"open":2248,"high":2198,"low":2248,"close":2249,"change":2250,"percent_change":519,"volume":2251,"transactions":9,"vwap":2249},"2025-05-16",21.8,21.935,0.136,7700,{"date":2253,"open":2254,"high":2255,"low":2256,"close":2256,"change":2257,"percent_change":2258,"volume":943,"transactions":9,"vwap":2256},"2025-05-15",21.82,21.89,21.799,0.003,0.01,{"date":2260,"open":2261,"high":2261,"low":2261,"close":2261,"change":2262,"percent_change":969,"volume":677,"transactions":9,"vwap":2261},"2025-05-14",21.796,0.066,{"date":2264,"open":2265,"high":2266,"low":2265,"close":2267,"change":425,"percent_change":726,"volume":1004,"transactions":9,"vwap":2267},"2025-05-13",21.69,21.79,21.73,{"date":2269,"open":2270,"high":2271,"low":2272,"close":2271,"change":2273,"percent_change":2274,"volume":943,"transactions":9,"vwap":2271},"2025-05-12",21.337,21.39,21.32,0.585,2.81,{"date":2276,"open":2277,"high":2277,"low":2277,"close":2277,"change":879,"percent_change":1789,"volume":677,"transactions":9,"vwap":2277},"2025-05-09",20.805,{"date":2279,"open":2280,"high":255,"low":2281,"close":2282,"change":2283,"percent_change":1011,"volume":1312,"transactions":9,"vwap":2282},"2025-05-08",20.99,20.84,20.841,0.081,{"date":2285,"open":2286,"high":2287,"low":2288,"close":2287,"change":2289,"percent_change":1778,"volume":760,"transactions":9,"vwap":2287},"2025-05-07",20.729,20.76,20.72,0.092,{"date":2291,"open":2292,"high":2292,"low":2293,"close":2293,"change":1230,"percent_change":1029,"volume":977,"transactions":9,"vwap":2293},"2025-05-06",20.7,20.668,{"date":2295,"open":2296,"high":2281,"low":2297,"close":2297,"change":1616,"percent_change":2298,"volume":740,"transactions":9,"vwap":2297},"2025-05-05",20.825,20.75,-0.59,{"date":2300,"open":2301,"high":2302,"low":2301,"close":2303,"change":2304,"percent_change":536,"volume":1317,"transactions":9,"vwap":2303},"2025-05-02",20.733,20.92,20.874,0.373,{"date":2306,"open":2307,"high":2308,"low":2309,"close":2310,"change":2311,"percent_change":225,"volume":1807,"transactions":9,"vwap":2310},"2025-05-01",20.51,20.63,20.445,20.501,0.194,{"date":2313,"open":2314,"high":2315,"low":2316,"close":2315,"change":1385,"percent_change":51,"volume":2317,"transactions":9,"vwap":2315},"2025-04-30",20.08,20.307,20.059999,6300,{"date":2319,"open":2320,"high":2320,"low":2320,"close":2320,"change":2181,"percent_change":817,"volume":754,"transactions":9,"vwap":2320},"2025-04-29",20.207,{"date":2322,"open":2323,"high":2324,"low":2325,"close":2324,"change":842,"percent_change":151,"volume":1622,"transactions":9,"vwap":2324},"2025-04-28",19.99,20.09,19.92,{"date":2327,"open":2328,"high":2329,"low":2328,"close":2329,"change":2330,"percent_change":786,"volume":1706,"transactions":9,"vwap":2329},"2025-04-25",19.77,20.018999,0.149,{"date":2332,"open":2333,"high":2334,"low":2335,"close":2336,"change":2337,"percent_change":1566,"volume":1391,"transactions":9,"vwap":2336},"2025-04-24",19.75,19.9,19.74,19.87,0.552,{"date":2339,"open":2340,"high":2341,"low":2342,"close":2343,"change":2344,"percent_change":2345,"volume":1312,"transactions":9,"vwap":2343},"2025-04-23",19.57,19.6,19.3,19.318,0.338,1.78,{"date":179,"open":175,"high":2347,"low":175,"close":2348,"change":849,"percent_change":101,"volume":2349,"transactions":9,"vwap":2348},19.07,18.98,6900]