[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-LSVD":3,"homepage-market-summary":28,"stock-historical-LSVD":170},{"ticker":4,"date":5,"profile":6,"dividend":12,"quote":16},"LSVD","2026-10-05",{"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},"LSV Disciplined Value ETF","NYSE Arca",null,"ETF",true,{"dividend_yield":13,"annual_dividend":14,"frequency":15,"next_ex_date":9},0.2626,0.096,"Irregular",{"close":17,"open":18,"high":18,"low":17,"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},36.5605,36.58,36.3744,0.1861,0.51,397.556316,36.93,27.411,1963.3469818286853,96.1,449,{"status":29,"indices":30,"watchlist":72,"sectors":95,"benchmarks":150},"success",[31,38,45,52,59,65],{"symbol":32,"name":33,"price":34,"change":35,"pct_change":36,"is_up":11,"sparkline":37,"date":5},"SPX","S&P 500",7773.95,51.23,0.66,"0.0,8.3 2.3,10.7 4.6,13.5 6.9,9.4 9.3,11.7 11.6,13.9 13.9,16.0 16.2,10.6 18.5,9.8 20.8,2.6 23.2,2.6 25.5,6.3 27.8,6.4 30.1,3.9 32.4,7.7 34.7,8.5 37.1,9.7 39.4,8.8 41.7,5.2 44.0,2.0",{"symbol":39,"name":40,"price":41,"change":42,"pct_change":43,"is_up":11,"sparkline":44,"date":5},"NDX","NASDAQ 100",31076.44,268.51,0.87,"0.0,12.3 2.3,12.8 4.6,14.9 6.9,13.2 9.3,14.8 11.6,16.0 13.9,16.0 16.2,12.7 18.5,11.4 20.8,5.9 23.2,4.3 25.5,6.0 27.8,5.9 30.1,5.1 32.4,7.2 34.7,6.8 37.1,6.4 39.4,5.8 41.7,3.8 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",51268,91,0.18,"0.0,2.0 2.3,5.0 4.6,7.4 6.9,3.6 9.3,4.7 11.6,7.2 13.9,11.9 16.2,9.5 18.5,10.2 20.8,7.5 23.2,8.9 25.5,11.5 27.8,12.7 30.1,9.1 32.4,11.7 34.7,12.7 37.1,16.0 39.4,15.8 41.7,14.0 44.0,13.3",{"symbol":53,"name":54,"price":55,"change":56,"pct_change":57,"is_up":11,"sparkline":58,"date":5},"COMP","NASDAQ Composite",27477.31,286.45,1.05,"0.0,11.9 2.3,13.4 4.6,15.0 6.9,12.7 9.3,14.1 11.6,16.0 13.9,16.0 16.2,11.9 18.5,10.9 20.8,5.3 23.2,4.2 25.5,7.1 27.8,7.0 30.1,5.8 32.4,8.1 34.7,8.3 37.1,7.8 39.4,7.7 41.7,4.7 44.0,2.0",{"symbol":60,"name":61,"price":62,"change":63,"pct_change":36,"is_up":11,"sparkline":64,"date":5},"RUT","RUSSELL 2000",2833.8,18.6,"0.0,2.0 2.3,5.4 4.6,7.8 6.9,6.8 9.3,8.3 11.6,10.0 13.9,11.0 16.2,9.7 18.5,10.8 20.8,9.6 23.2,8.2 25.5,12.6 27.8,12.9 30.1,12.6 32.4,14.2 34.7,15.1 37.1,16.0 39.4,15.1 41.7,13.0 44.0,11.4",{"symbol":66,"name":67,"price":68,"change":69,"pct_change":70,"is_up":11,"sparkline":71,"date":5},"VIX","CBOE VIX",15.52,0.21,1.37,"0.0,10.2 2.3,7.3 4.6,2.0 6.9,9.7 9.3,4.9 11.6,4.5 13.9,2.5 16.2,11.3 18.5,13.7 20.8,13.5 23.2,16.0 25.5,12.3 27.8,10.4 30.1,13.5 32.4,8.8 34.7,8.9 37.1,7.8 39.4,7.6 41.7,11.8 44.0,10.9",[73,80,88],{"symbol":74,"name":75,"price":76,"change":77,"pct_change":78,"is_up":11,"sparkline":79,"date":5},"NVDA","NVIDIA Corp",238.9,4.95,2.12,"0.0,16.0 7.3,12.2 14.7,13.8 22.0,12.6 29.3,10.1 36.7,7.0 44.0,2.0",{"symbol":81,"name":82,"price":83,"change":84,"pct_change":85,"is_up":86,"sparkline":87,"date":5},"AAPL","Apple Inc",332.89,-0.8,-0.24,false,"0.0,2.0 7.3,5.2 14.7,16.0 22.0,11.7 29.3,14.9 36.7,10.9 44.0,11.8",{"symbol":89,"name":90,"price":91,"change":92,"pct_change":93,"is_up":11,"sparkline":94,"date":5},"TSLA","Tesla Inc",378.69,8.1,2.18,"0.0,5.6 7.3,13.5 14.7,16.0 22.0,14.9 29.3,15.3 36.7,6.4 44.0,2.0",[96,101,106,111,116,121,126,131,136,141,145],{"name":97,"etf":98,"change":99,"price":100,"is_up":11},"Technology","XLK",0.56,200.93,{"name":102,"etf":103,"change":104,"price":105,"is_up":11},"Financials","XLF",0.73,53.88,{"name":107,"etf":108,"change":109,"price":110,"is_up":11},"Healthcare","XLV",0.72,167.37,{"name":112,"etf":113,"change":114,"price":115,"is_up":11},"Consumer Cycl","XLY",0.35,110.42,{"name":117,"etf":118,"change":119,"price":120,"is_up":11},"Consumer Staples","XLP",0.63,81.04,{"name":122,"etf":123,"change":124,"price":125,"is_up":11},"Energy","XLE",0.99,63.44,{"name":127,"etf":128,"change":129,"price":130,"is_up":11},"Industrials","XLI",0.09,170.1,{"name":132,"etf":133,"change":134,"price":135,"is_up":11},"Materials","XLB",1.31,49.5,{"name":137,"etf":138,"change":139,"price":140,"is_up":86},"Real Estate","XLRE",-0.34,40.67,{"name":142,"etf":143,"change":114,"price":144,"is_up":11},"Utilities","XLU",39.97,{"name":146,"etf":147,"change":148,"price":149,"is_up":11},"Comm Services","XLC",1.17,111.61,[151,156,161,166],{"ticker":152,"name":153,"price":154,"change":155,"is_up":11},"SPY","SPDR S&P 500 ETF",774.83,0.67,{"ticker":157,"name":158,"price":159,"change":160,"is_up":11},"QQQ","Invesco QQQ Trust",756.2,0.88,{"ticker":162,"name":163,"price":164,"change":165,"is_up":11},"DIA","SPDR Dow Jones ETF",512.11,0.2,{"ticker":167,"name":168,"price":169,"change":36,"is_up":11},"IWM","iShares Russell 2000",283.39,{"ticker":4,"total_count":171,"page":172,"page_size":173,"total_pages":172,"summary":174,"data":180},365,1,1000,{"period_high":23,"period_low":175,"average_volume":176,"total_volume":177,"period_return":178,"latest_close":17,"start_date":179,"end_date":5},22.1832,52564,19185700.092439,64.81,"2025-04-23",[181,184,191,200,209,218,226,233,240,248,256,264,272,280,289,298,306,314,322,330,337,347,355,363,371,379,387,393,404,411,418,426,434,442,450,459,466,473,480,488,498,507,514,522,529,540,546,553,560,566,574,583,591,600,608,614,622,630,637,645,652,660,665,672,678,683,688,696,703,709,716,723,730,737,742,746,751,756,761,768,776,784,790,796,803,811,816,823,830,836,841,845,851,855,863,868,875,880,887,891,896,901,905,912,918,925,929,934,937,942,947,953,958,961,965,969,974,981,986,990,994,1000,1006,1010,1015,1022,1027,1032,1037,1040,1048,1053,1058,1063,1067,1071,1079,1085,1091,1098,1104,1111,1117,1122,1127,1133,1138,1145,1149,1155,1162,1167,1172,1181,1187,1191,1197,1201,1206,1210,1217,1223,1231,1237,1242,1246,1250,1256,1261,1266,1270,1277,1281,1287,1291,1295,1298,1303,1308,1313,1317,1321,1325,1330,1333,1339,1342,1347,1350,1356,1363,1367,1371,1375,1380,1385,1390,1395,1400,1406,1412,1416,1420,1426,1430,1435,1440,1444,1449,1452,1458,1463,1466,1471,1475,1479,1484,1490,1497,1502,1509,1516,1519,1524,1528,1532,1537,1542,1547,1551,1555,1562,1566,1570,1574,1578,1583,1587,1590,1595,1601,1605,1608,1614,1619,1624,1629,1634,1641,1646,1651,1655,1658,1662,1666,1669,1673,1679,1683,1689,1692,1697,1702,1706,1711,1714,1720,1727,1733,1739,1743,1747,1750,1755,1758,1762,1766,1771,1775,1778,1782,1787,1791,1797,1802,1807,1810,1815,1819,1824,1830,1835,1840,1845,1849,1853,1858,1863,1868,1872,1878,1882,1886,1891,1895,1901,1906,1910,1916,1922,1927,1933,1938,1942,1949,1954,1961,1967,1973,1979,1986,1991,1998,2005,2010,2015,2018,2024,2029,2033,2038,2045,2051,2058,2066,2071,2077,2080,2083,2087,2090,2094,2098,2102,2106,2111,2115,2118,2123,2127,2132,2135,2140,2144,2147,2150,2155,2159,2164,2167,2170,2175,2179,2184,2189],{"date":5,"open":18,"high":18,"low":17,"close":17,"change":20,"percent_change":21,"volume":22,"transactions":182,"vwap":183},18,36.5639,{"date":185,"open":19,"high":19,"low":19,"close":19,"change":186,"percent_change":187,"volume":188,"transactions":189,"vwap":190},"2026-10-02",0.2324,0.64,185.473,24,36.3792,{"date":192,"open":193,"high":193,"low":194,"close":194,"change":195,"percent_change":196,"volume":197,"transactions":198,"vwap":199},"2026-10-01",36.15,36.142,0.102,0.28,183.393,28,36.1006,{"date":201,"open":202,"high":202,"low":203,"close":203,"change":204,"percent_change":205,"volume":206,"transactions":207,"vwap":208},"2026-09-30",36.35,36.04,-0.0185,-0.05,29004.449,20,36.0425,{"date":210,"open":211,"high":212,"low":211,"close":212,"change":213,"percent_change":214,"volume":215,"transactions":216,"vwap":217},"2026-09-29",35.94,36.0585,-0.0668,-0.18,251.791,23,35.9601,{"date":219,"open":202,"high":202,"low":220,"close":220,"change":221,"percent_change":222,"volume":223,"transactions":224,"vwap":225},"2026-09-28",36.1253,-0.3384,-0.93,718.791,27,36.3494,{"date":227,"open":228,"high":228,"low":228,"close":228,"change":229,"percent_change":99,"volume":230,"transactions":231,"vwap":232},"2026-09-25",36.4637,0.2044,33.791,19,36.3474,{"date":234,"open":235,"high":235,"low":235,"close":235,"change":236,"percent_change":85,"volume":237,"transactions":238,"vwap":239},"2026-09-24",36.2593,-0.0882,22.791,16,36.28,{"date":241,"open":202,"high":202,"low":242,"close":242,"change":243,"percent_change":244,"volume":245,"transactions":246,"vwap":247},"2026-09-23",36.3475,-0.313,-0.85,1059.89,26,36.3556,{"date":249,"open":250,"high":250,"low":251,"close":251,"change":252,"percent_change":253,"volume":254,"transactions":224,"vwap":255},"2026-09-22",36.67,36.6605,-0.1389,-0.38,1137.447,36.6708,{"date":257,"open":258,"high":258,"low":258,"close":258,"change":259,"percent_change":260,"volume":261,"transactions":262,"vwap":263},"2026-09-21",36.7994,0.4875,1.34,34.791,17,36.7358,{"date":265,"open":266,"high":266,"low":266,"close":266,"change":267,"percent_change":268,"volume":269,"transactions":270,"vwap":271},"2026-09-18",36.3119,-0.1467,-0.4,221.791,29,36.312,{"date":273,"open":274,"high":274,"low":274,"close":274,"change":275,"percent_change":276,"volume":277,"transactions":278,"vwap":279},"2026-09-17",36.4586,0.445,1.24,14.791,14,36.3472,{"date":281,"open":282,"high":282,"low":283,"close":283,"change":284,"percent_change":285,"volume":286,"transactions":287,"vwap":288},"2026-09-16",36.37,36.0136,-0.2118,-0.58,263.791,25,36.2597,{"date":290,"open":291,"high":292,"low":291,"close":292,"change":293,"percent_change":294,"volume":295,"transactions":296,"vwap":297},"2026-09-15",36.21,36.2254,-0.1148,-0.32,193.791,22,36.2204,{"date":299,"open":300,"high":301,"low":300,"close":302,"change":303,"percent_change":268,"volume":304,"transactions":270,"vwap":305},"2026-09-14",36.16,36.39,36.3402,-0.1469,2910.791,36.2682,{"date":307,"open":308,"high":308,"low":309,"close":309,"change":310,"percent_change":311,"volume":312,"transactions":296,"vwap":313},"2026-09-11",36.55,36.4871,0.4349,1.21,219.791,36.5324,{"date":315,"open":316,"high":317,"low":318,"close":318,"change":319,"percent_change":294,"volume":320,"transactions":224,"vwap":321},"2026-09-10",36.08,36.11,36.0522,-0.1149,1136.998,36.0842,{"date":323,"open":324,"high":324,"low":325,"close":325,"change":326,"percent_change":327,"volume":328,"transactions":207,"vwap":329},"2026-09-09",36.24,36.1671,-0.1868,-0.51,304.793,36.2378,{"date":331,"open":23,"high":23,"low":332,"close":332,"change":333,"percent_change":334,"volume":335,"transactions":270,"vwap":336},"2026-09-08",36.3539,-0.3911,-1.06,447.7758,36.5985,{"date":338,"open":339,"high":340,"low":339,"close":341,"change":342,"percent_change":343,"volume":344,"transactions":345,"vwap":346},"2026-09-04",36.74,36.77,36.745,-0.1135,-0.31,4333.6179,35,36.7527,{"date":348,"open":349,"high":349,"low":350,"close":350,"change":351,"percent_change":352,"volume":353,"transactions":216,"vwap":354},"2026-09-03",36.88,36.8585,0.4453,1.22,523.1139,36.8449,{"date":356,"open":357,"high":358,"low":357,"close":358,"change":359,"percent_change":360,"volume":361,"transactions":231,"vwap":362},"2026-09-02",36.41,36.4132,0.4274,1.19,347.3349,36.3979,{"date":364,"open":365,"high":365,"low":366,"close":366,"change":367,"percent_change":84,"volume":368,"transactions":369,"vwap":370},"2026-09-01",36.18,35.9858,-0.2894,5728.2519,39,36.1086,{"date":372,"open":373,"high":373,"low":373,"close":373,"change":374,"percent_change":375,"volume":376,"transactions":377,"vwap":378},"2026-08-31",36.2752,-0.1509,-0.41,20.1179,21,36.2409,{"date":380,"open":381,"high":381,"low":382,"close":382,"change":383,"percent_change":384,"volume":385,"transactions":377,"vwap":386},"2026-08-28",36.4501,36.4261,-0.046,-0.13,218.1339,36.4529,{"date":388,"open":389,"high":389,"low":389,"close":389,"change":390,"percent_change":155,"volume":391,"transactions":238,"vwap":392},"2026-08-27",36.4721,0.242,23.3139,36.4656,{"date":394,"open":395,"high":396,"low":397,"close":398,"change":399,"percent_change":400,"volume":401,"transactions":402,"vwap":403},"2026-08-26",35.98,36.265,35.92,36.2301,0.0083,0.02,2489.2139,38,36.0682,{"date":405,"open":406,"high":406,"low":406,"close":406,"change":407,"percent_change":408,"volume":409,"transactions":216,"vwap":410},"2026-08-25",36.2218,0.1284,0.36,112.2139,36.1601,{"date":412,"open":413,"high":413,"low":413,"close":413,"change":414,"percent_change":415,"volume":416,"transactions":270,"vwap":417},"2026-08-24",36.0934,-0.006,-0.02,132.2139,36.0693,{"date":419,"open":420,"high":421,"low":420,"close":421,"change":422,"percent_change":423,"volume":424,"transactions":377,"vwap":425},"2026-08-21",36.075,36.0994,0.2108,0.59,260.2139,36.0746,{"date":427,"open":428,"high":428,"low":429,"close":429,"change":430,"percent_change":431,"volume":432,"transactions":377,"vwap":433},"2026-08-20",36.05,35.8886,-0.2528,-0.7,271.2139,36.0165,{"date":435,"open":436,"high":436,"low":437,"close":437,"change":438,"percent_change":439,"volume":440,"transactions":296,"vwap":441},"2026-08-19",36.29,36.1414,0.0671,0.19,382.2139,36.2678,{"date":443,"open":444,"high":444,"low":445,"close":445,"change":446,"percent_change":447,"volume":448,"transactions":287,"vwap":449},"2026-08-18",36.14,36.0743,-0.1631,-0.45,801.2139,36.1304,{"date":451,"open":452,"high":452,"low":453,"close":453,"change":454,"percent_change":455,"volume":456,"transactions":457,"vwap":458},"2026-08-17",36.42,36.2374,-0.1735,-0.48,2986.3699,32,36.3549,{"date":460,"open":461,"high":461,"low":462,"close":462,"change":463,"percent_change":294,"volume":464,"transactions":182,"vwap":465},"2026-08-14",36.435,36.4109,-0.1154,1347.2139,36.4415,{"date":467,"open":468,"high":468,"low":468,"close":468,"change":469,"percent_change":470,"volume":471,"transactions":207,"vwap":472},"2026-08-13",36.5263,0.3126,0.86,138.2139,36.4354,{"date":474,"open":475,"high":475,"low":475,"close":475,"change":476,"percent_change":477,"volume":478,"transactions":207,"vwap":479},"2026-08-12",36.2137,0.1243,0.34,150.186269,36.1961,{"date":481,"open":482,"high":482,"low":482,"close":482,"change":483,"percent_change":484,"volume":485,"transactions":486,"vwap":487},"2026-08-11",36.0894,-0.216,-0.59,154.7989,33,36.1996,{"date":489,"open":490,"high":491,"low":492,"close":492,"change":493,"percent_change":494,"volume":495,"transactions":496,"vwap":497},"2026-08-10",36.375,36.4,36.3054,0.0149,0.04,1410.2139,34,36.3835,{"date":499,"open":500,"high":501,"low":500,"close":502,"change":503,"percent_change":504,"volume":505,"transactions":231,"vwap":506},"2026-08-07",35.96,36.295,36.2905,0.375,1.04,1101.2139,36.2289,{"date":508,"open":509,"high":509,"low":509,"close":509,"change":510,"percent_change":511,"volume":512,"transactions":231,"vwap":513},"2026-08-06",35.9155,-0.2276,-0.63,193.9059,35.9663,{"date":515,"open":516,"high":516,"low":517,"close":517,"change":518,"percent_change":519,"volume":520,"transactions":224,"vwap":521},"2026-08-05",36.44,36.1431,-0.106,-0.29,1107.115561,36.4004,{"date":523,"open":397,"high":524,"low":397,"close":524,"change":525,"percent_change":526,"volume":527,"transactions":296,"vwap":528},"2026-08-04",36.2491,0.6765,1.9,406.886428,35.9465,{"date":530,"open":531,"high":532,"low":533,"close":534,"change":535,"percent_change":536,"volume":537,"transactions":538,"vwap":539},"2026-08-03",35.56,35.6,35.5599,35.5726,0.4669,1.33,3622.1863,36,35.5876,{"date":541,"open":542,"high":542,"low":542,"close":542,"change":543,"percent_change":172,"volume":544,"transactions":182,"vwap":545},"2026-07-31",35.1057,0.3469,62.1963,34.8762,{"date":547,"open":548,"high":548,"low":548,"close":548,"change":549,"percent_change":550,"volume":551,"transactions":262,"vwap":552},"2026-07-30",34.7588,0.3909,1.14,101.1943,34.6172,{"date":554,"open":555,"high":555,"low":555,"close":555,"change":556,"percent_change":557,"volume":558,"transactions":231,"vwap":559},"2026-07-29",34.3679,-0.4817,-1.38,44.3186,34.5395,{"date":561,"open":562,"high":562,"low":562,"close":562,"change":563,"percent_change":470,"volume":564,"transactions":182,"vwap":565},"2026-07-28",34.8496,0.2963,51.1863,34.7496,{"date":567,"open":568,"high":569,"low":568,"close":569,"change":570,"percent_change":571,"volume":572,"transactions":238,"vwap":573},"2026-07-27",34.52,34.5533,0.2045,0.6,115.143023,34.5332,{"date":575,"open":576,"high":577,"low":576,"close":578,"change":579,"percent_change":580,"volume":581,"transactions":287,"vwap":582},"2026-07-24",34.15,34.46,34.3488,0.1512,0.44,1431.1863,34.2513,{"date":584,"open":585,"high":585,"low":586,"close":586,"change":587,"percent_change":588,"volume":589,"transactions":262,"vwap":590},"2026-07-23",34.5,34.1976,-0.5234,-1.51,673.1863,34.4066,{"date":592,"open":593,"high":594,"low":593,"close":595,"change":596,"percent_change":597,"volume":598,"transactions":216,"vwap":599},"2026-07-22",34.56,34.82,34.721,-0.0948,-0.27,950.5659,34.6224,{"date":601,"open":602,"high":594,"low":602,"close":603,"change":604,"percent_change":605,"volume":606,"transactions":198,"vwap":607},"2026-07-21",34.81,34.8158,0.3768,1.09,2920.5659,34.8117,{"date":609,"open":577,"high":577,"low":610,"close":610,"change":611,"percent_change":519,"volume":612,"transactions":216,"vwap":613},"2026-07-20",34.439,-0.1001,577.5659,34.5352,{"date":615,"open":616,"high":617,"low":616,"close":618,"change":619,"percent_change":285,"volume":620,"transactions":224,"vwap":621},"2026-07-17",34.08,34.69,34.5391,-0.2021,1667.7999,34.5785,{"date":623,"open":624,"high":624,"low":625,"close":625,"change":626,"percent_change":484,"volume":627,"transactions":628,"vwap":629},"2026-07-16",34.92,34.7412,-0.2063,1899.2768,30,34.8477,{"date":631,"open":632,"high":633,"low":632,"close":633,"change":634,"percent_change":477,"volume":635,"transactions":231,"vwap":636},"2026-07-15",34.8,34.9475,0.1196,209.2768,34.8671,{"date":638,"open":639,"high":639,"low":640,"close":640,"change":641,"percent_change":196,"volume":642,"transactions":643,"vwap":644},"2026-07-14",34.91,34.8279,0.0985,386.190742,45,34.8595,{"date":646,"open":647,"high":647,"low":647,"close":647,"change":648,"percent_change":649,"volume":650,"transactions":296,"vwap":651},"2026-07-13",34.7294,-0.2156,-0.62,205.2768,34.7852,{"date":653,"open":654,"high":654,"low":655,"close":656,"change":657,"percent_change":658,"volume":659,"transactions":9,"vwap":656},"2026-07-10",34.95,34.68,34.945,0.147,0.42,2800,{"date":661,"open":632,"high":632,"low":662,"close":662,"change":663,"percent_change":172,"volume":664,"transactions":9,"vwap":662},"2026-07-09",34.798,0.345,300,{"date":666,"open":667,"high":668,"low":667,"close":668,"change":669,"percent_change":670,"volume":671,"transactions":9,"vwap":668},"2026-07-08",34.26,34.453,-0.087,-0.25,400,{"date":673,"open":674,"high":675,"low":674,"close":675,"change":676,"percent_change":205,"volume":677,"transactions":9,"vwap":675},"2026-07-07",34.39,34.54,-0.017,600,{"date":679,"open":680,"high":681,"low":680,"close":681,"change":682,"percent_change":187,"volume":173,"transactions":9,"vwap":681},"2026-07-06",34.505,34.557,0.22,{"date":684,"open":685,"high":686,"low":685,"close":686,"change":687,"percent_change":268,"volume":677,"transactions":9,"vwap":686},"2026-07-02",34.23,34.337,-0.139,{"date":689,"open":690,"high":691,"low":690,"close":692,"change":693,"percent_change":694,"volume":695,"transactions":9,"vwap":692},"2026-07-01",34.47,34.55,34.476,-0.068,-0.2,3600,{"date":697,"open":698,"high":699,"low":698,"close":699,"change":700,"percent_change":701,"volume":702,"transactions":9,"vwap":699},"2026-06-30",34.53,34.544,0.127,0.37,1500,{"date":704,"open":705,"high":705,"low":705,"close":705,"change":706,"percent_change":707,"volume":708,"transactions":9,"vwap":705},"2026-06-29",34.417,0.394,1.16,100,{"date":710,"open":711,"high":712,"low":711,"close":712,"change":713,"percent_change":714,"volume":715,"transactions":9,"vwap":712},"2026-06-26",34.0099983,34.022999,-0.013,-0.04,800,{"date":717,"open":718,"high":718,"low":711,"close":719,"change":720,"percent_change":721,"volume":722,"transactions":9,"vwap":719},"2026-06-25",34.185,34.035999,0.048,0.14,900,{"date":724,"open":725,"high":726,"low":727,"close":727,"change":728,"percent_change":729,"volume":702,"transactions":9,"vwap":727},"2026-06-24",34.029999,34.188,33.988,-0.132,-0.39,{"date":731,"open":732,"high":733,"low":732,"close":733,"change":734,"percent_change":735,"volume":736,"transactions":9,"vwap":733},"2026-06-23",33.95,34.12,-0.317,-0.92,200,{"date":738,"open":739,"high":739,"low":739,"close":739,"change":740,"percent_change":741,"volume":708,"transactions":9,"vwap":739},"2026-06-22",34.437,-0.123,-0.36,{"date":743,"open":577,"high":593,"low":577,"close":593,"change":744,"percent_change":470,"volume":745,"transactions":9,"vwap":593},"2026-06-18",0.296,500,{"date":747,"open":748,"high":748,"low":749,"close":749,"change":327,"percent_change":750,"volume":715,"transactions":9,"vwap":749},"2026-06-17",34.78,34.264,-1.47,{"date":752,"open":753,"high":753,"low":753,"close":753,"change":754,"percent_change":755,"volume":708,"transactions":9,"vwap":753},"2026-06-16",34.774,-0.116,-0.33,{"date":757,"open":758,"high":758,"low":759,"close":759,"change":760,"percent_change":352,"volume":664,"transactions":9,"vwap":759},"2026-06-15",34.93,34.89,0.421,{"date":762,"open":763,"high":568,"low":763,"close":764,"change":765,"percent_change":766,"volume":767,"transactions":9,"vwap":764},"2026-06-12",34.25,34.469,0.137,0.4,3500,{"date":769,"open":770,"high":771,"low":772,"close":771,"change":773,"percent_change":774,"volume":775,"transactions":9,"vwap":771},"2026-06-11",33.9,34.332,33.68,0.606,1.8,17800,{"date":777,"open":778,"high":779,"low":780,"close":780,"change":781,"percent_change":782,"volume":783,"transactions":9,"vwap":780},"2026-06-10",33.955,33.965,33.726,-0.507,-1.48,18900,{"date":785,"open":786,"high":787,"low":786,"close":787,"change":788,"percent_change":789,"volume":745,"transactions":9,"vwap":787},"2026-06-09",33.715,34.233,-0.153,-0.44,{"date":791,"open":792,"high":792,"low":793,"close":793,"change":794,"percent_change":795,"volume":671,"transactions":9,"vwap":793},"2026-06-08",34.51,34.386,0.033,0.1,{"date":797,"open":798,"high":798,"low":799,"close":799,"change":800,"percent_change":801,"volume":802,"transactions":9,"vwap":799},"2026-06-05",34.708,34.353,-0.903,-2.56,1600,{"date":804,"open":805,"high":806,"low":807,"close":807,"change":808,"percent_change":809,"volume":810,"transactions":9,"vwap":807},"2026-06-04",35.29,35.33,35.256,0.24,0.69,2400,{"date":812,"open":813,"high":813,"low":813,"close":813,"change":814,"percent_change":815,"volume":708,"transactions":9,"vwap":813},"2026-06-03",35.015999,-0.152,-0.43,{"date":817,"open":818,"high":819,"low":820,"close":820,"change":821,"percent_change":822,"volume":767,"transactions":9,"vwap":820},"2026-06-02",35.21,35.255,35.168,-0.034,-0.1,{"date":824,"open":825,"high":826,"low":825,"close":826,"change":827,"percent_change":828,"volume":829,"transactions":9,"vwap":826},"2026-06-01",35.02,35.202,0.278,0.8,2300,{"date":831,"open":832,"high":832,"low":833,"close":833,"change":834,"percent_change":835,"volume":736,"transactions":9,"vwap":833},"2026-05-29",34.97,34.924,0.226,0.65,{"date":837,"open":838,"high":838,"low":838,"close":838,"change":839,"percent_change":840,"volume":736,"transactions":9,"vwap":838},"2026-05-28",34.698,0.148,0.43,{"date":842,"open":691,"high":691,"low":691,"close":691,"change":843,"percent_change":844,"volume":708,"transactions":9,"vwap":691},"2026-05-27",-0.005,-0.01,{"date":846,"open":847,"high":847,"low":848,"close":848,"change":849,"percent_change":850,"volume":736,"transactions":9,"vwap":848},"2026-05-26",34.59,34.555,0.313,0.91,{"date":852,"open":853,"high":853,"low":853,"close":853,"change":854,"percent_change":172,"volume":708,"transactions":9,"vwap":853},"2026-05-22",34.242,0.338,{"date":856,"open":857,"high":858,"low":859,"close":858,"change":860,"percent_change":861,"volume":862,"transactions":9,"vwap":858},"2026-05-21",33.73,33.904,33.705,0.152,0.45,700,{"date":864,"open":865,"high":865,"low":865,"close":865,"change":866,"percent_change":867,"volume":736,"transactions":9,"vwap":865},"2026-05-20",33.752,0.451,1.35,{"date":869,"open":870,"high":871,"low":872,"close":872,"change":873,"percent_change":874,"volume":677,"transactions":9,"vwap":872},"2026-05-19",33.36,33.41,33.301,-0.254,-0.76,{"date":876,"open":877,"high":878,"low":877,"close":878,"change":415,"percent_change":879,"volume":671,"transactions":9,"vwap":878},"2026-05-18",33.43,33.555,-0.06,{"date":881,"open":882,"high":882,"low":883,"close":883,"change":884,"percent_change":885,"volume":886,"transactions":9,"vwap":883},"2026-05-15",33.72,33.575,-0.328,-0.97,8400,{"date":888,"open":889,"high":889,"low":889,"close":889,"change":890,"percent_change":840,"volume":708,"transactions":9,"vwap":889},"2026-05-14",33.903,0.146,{"date":892,"open":893,"high":893,"low":893,"close":893,"change":894,"percent_change":895,"volume":708,"transactions":9,"vwap":893},"2026-05-13",33.757,0.274,0.82,{"date":897,"open":898,"high":899,"low":898,"close":899,"change":900,"percent_change":285,"volume":722,"transactions":9,"vwap":899},"2026-05-12",33.35,33.483,-0.196,{"date":902,"open":903,"high":903,"low":903,"close":903,"change":904,"percent_change":714,"volume":708,"transactions":9,"vwap":903},"2026-05-11",33.679,-0.015,{"date":906,"open":907,"high":908,"low":907,"close":908,"change":909,"percent_change":910,"volume":911,"transactions":9,"vwap":908},"2026-05-08",33.55,33.694,0.365,1.1,1100,{"date":913,"open":914,"high":914,"low":915,"close":915,"change":916,"percent_change":917,"volume":715,"transactions":9,"vwap":915},"2026-05-07",33.33,33.329,-0.214,-0.64,{"date":919,"open":920,"high":921,"low":871,"close":921,"change":922,"percent_change":923,"volume":924,"transactions":9,"vwap":921},"2026-05-06",33.44,33.543,0.495,1.5,11800,{"date":926,"open":927,"high":928,"low":927,"close":928,"change":408,"percent_change":910,"volume":664,"transactions":9,"vwap":928},"2026-05-05",33.0099983,33.048,{"date":930,"open":931,"high":931,"low":931,"close":931,"change":932,"percent_change":933,"volume":708,"transactions":9,"vwap":931},"2026-05-04",32.688,-0.122,-0.37,{"date":935,"open":936,"high":936,"low":936,"close":936,"change":721,"percent_change":840,"volume":708,"transactions":9,"vwap":936},"2026-05-01",32.81,{"date":938,"open":939,"high":939,"low":939,"close":939,"change":940,"percent_change":941,"volume":708,"transactions":9,"vwap":939},"2026-04-30",32.67,0.492,1.53,{"date":943,"open":944,"high":944,"low":944,"close":944,"change":945,"percent_change":946,"volume":708,"transactions":9,"vwap":944},"2026-04-29",32.178,0.017,0.05,{"date":948,"open":949,"high":949,"low":950,"close":950,"change":951,"percent_change":952,"volume":708,"transactions":9,"vwap":950},"2026-04-28",32.175,32.161,-0.176,-0.54,{"date":954,"open":955,"high":955,"low":955,"close":955,"change":956,"percent_change":957,"volume":736,"transactions":9,"vwap":955},"2026-04-27",32.337,0.074,0.23,{"date":959,"open":960,"high":960,"low":960,"close":960,"change":439,"percent_change":423,"volume":708,"transactions":9,"vwap":960},"2026-04-24",32.263,{"date":962,"open":963,"high":963,"low":963,"close":963,"change":964,"percent_change":917,"volume":708,"transactions":9,"vwap":963},"2026-04-23",32.073002,-0.205,{"date":966,"open":967,"high":967,"low":967,"close":967,"change":968,"percent_change":109,"volume":708,"transactions":9,"vwap":967},"2026-04-22",32.278,0.231,{"date":970,"open":971,"high":971,"low":972,"close":972,"change":973,"percent_change":85,"volume":736,"transactions":9,"vwap":972},"2026-04-21",32.12,32.047001,-0.076,{"date":975,"open":976,"high":976,"low":977,"close":977,"change":978,"percent_change":979,"volume":980,"transactions":9,"vwap":977},"2026-04-20",32.13,32.123,0.025,0.08,1900,{"date":982,"open":983,"high":983,"low":983,"close":983,"change":984,"percent_change":985,"volume":708,"transactions":9,"vwap":983},"2026-04-17",32.098,0.454,1.43,{"date":987,"open":988,"high":988,"low":988,"close":988,"change":989,"percent_change":580,"volume":736,"transactions":9,"vwap":988},"2026-04-16",31.644,0.139,{"date":991,"open":992,"high":992,"low":992,"close":992,"change":993,"percent_change":571,"volume":736,"transactions":9,"vwap":992},"2026-04-15",31.505,0.187,{"date":995,"open":996,"high":996,"low":997,"close":997,"change":998,"percent_change":999,"volume":664,"transactions":9,"vwap":997},"2026-04-14",31.33,31.318,0.366,1.18,{"date":1001,"open":1002,"high":1003,"low":1002,"close":1003,"change":1004,"percent_change":1005,"volume":671,"transactions":9,"vwap":1003},"2026-04-13",30.66,30.952,0.326,1.06,{"date":1007,"open":1008,"high":1008,"low":1009,"close":1009,"change":728,"percent_change":815,"volume":664,"transactions":9,"vwap":1009},"2026-04-10",30.74,30.626,{"date":1011,"open":1012,"high":1013,"low":1012,"close":1013,"change":439,"percent_change":1014,"volume":671,"transactions":9,"vwap":1013},"2026-04-09",30.51,30.758,0.62,{"date":1016,"open":1017,"high":1018,"low":1019,"close":1018,"change":1020,"percent_change":1021,"volume":745,"transactions":9,"vwap":1018},"2026-04-08",30.54,30.568,30.519,0.765,2.57,{"date":1023,"open":1024,"high":1025,"low":1024,"close":1025,"change":1026,"percent_change":714,"volume":664,"transactions":9,"vwap":1025},"2026-04-07",29.64,29.803,-0.012,{"date":1028,"open":1029,"high":1029,"low":1030,"close":1030,"change":1031,"percent_change":99,"volume":671,"transactions":9,"vwap":1030},"2026-04-06",29.82,29.815,0.166,{"date":1033,"open":1034,"high":1035,"low":1034,"close":1035,"change":1036,"percent_change":946,"volume":695,"transactions":9,"vwap":1035},"2026-04-02",29.61,29.649,0.014,{"date":1038,"open":1039,"high":1039,"low":1039,"close":1039,"change":477,"percent_change":707,"volume":708,"transactions":9,"vwap":1039},"2026-04-01",29.635,{"date":1041,"open":1042,"high":1043,"low":1044,"close":1043,"change":1045,"percent_change":1046,"volume":1047,"transactions":9,"vwap":1043},"2026-03-31",29.16,29.295,29.15,0.779,2.73,1300,{"date":1049,"open":1050,"high":1050,"low":1050,"close":1050,"change":1051,"percent_change":1052,"volume":708,"transactions":9,"vwap":1050},"2026-03-30",28.516,-0.134,-0.47,{"date":1054,"open":1055,"high":1055,"low":1055,"close":1055,"change":1056,"percent_change":1057,"volume":708,"transactions":9,"vwap":1055},"2026-03-27",28.65,-0.514,-1.76,{"date":1059,"open":1060,"high":1060,"low":1060,"close":1060,"change":1061,"percent_change":1062,"volume":708,"transactions":9,"vwap":1060},"2026-03-26",29.164,-0.433,-1.46,{"date":1064,"open":1065,"high":1065,"low":1065,"close":1065,"change":1066,"percent_change":571,"volume":736,"transactions":9,"vwap":1065},"2026-03-25",29.597,0.177,{"date":1068,"open":1069,"high":1069,"low":1069,"close":1069,"change":1070,"percent_change":694,"volume":708,"transactions":9,"vwap":1069},"2026-03-24",29.42,-0.059,{"date":1072,"open":1073,"high":1074,"low":1073,"close":1075,"change":1076,"percent_change":1077,"volume":1078,"transactions":9,"vwap":1075},"2026-03-23",29.33,29.62,29.479,0.311,1.07,2900,{"date":1080,"open":1081,"high":1081,"low":1082,"close":1082,"change":1083,"percent_change":1084,"volume":715,"transactions":9,"vwap":1082},"2026-03-20",29.37,29.168,-0.402,-1.36,{"date":1086,"open":1087,"high":1034,"low":1087,"close":1088,"change":1089,"percent_change":205,"volume":1090,"transactions":9,"vwap":1088},"2026-03-19",29.46,29.57,-0.016,1700,{"date":1092,"open":1093,"high":1093,"low":1094,"close":1094,"change":1095,"percent_change":1096,"volume":1097,"transactions":9,"vwap":1094},"2026-03-18",29.78,29.586,-0.374,-1.25,11000,{"date":1099,"open":1100,"high":1100,"low":1101,"close":1101,"change":1102,"percent_change":160,"volume":1103,"transactions":9,"vwap":1101},"2026-03-17",30.049999,29.96,0.26,5300,{"date":1105,"open":1106,"high":1107,"low":1106,"close":1108,"change":196,"percent_change":1109,"volume":1110,"transactions":9,"vwap":1108},"2026-03-16",29.63,29.84,29.7,0.95,10700,{"date":1112,"open":1113,"high":1113,"low":1114,"close":1069,"change":214,"percent_change":1115,"volume":1116,"transactions":9,"vwap":1069},"2026-03-13",29.73,29.41,-0.61,149200,{"date":1118,"open":1113,"high":1113,"low":1119,"close":1119,"change":1120,"percent_change":1121,"volume":671,"transactions":9,"vwap":1119},"2026-03-12",29.6,-0.401,-1.34,{"date":1123,"open":1124,"high":1124,"low":1101,"close":1125,"change":1126,"percent_change":165,"volume":715,"transactions":9,"vwap":1125},"2026-03-11",30.01,30.00099945,0.059,{"date":1128,"open":1129,"high":1129,"low":1130,"close":1130,"change":1131,"percent_change":1132,"volume":715,"transactions":9,"vwap":1130},"2026-03-10",30.21,29.942,-0.028,-0.09,{"date":1134,"open":1119,"high":1135,"low":1119,"close":1135,"change":1136,"percent_change":1137,"volume":1090,"transactions":9,"vwap":1135},"2026-03-09",29.97,0.182,0.61,{"date":1139,"open":1140,"high":1140,"low":1141,"close":1141,"change":1142,"percent_change":1143,"volume":1144,"transactions":9,"vwap":1141},"2026-03-06",29.88,29.788,-0.409,-1.35,2500,{"date":1146,"open":1147,"high":1148,"low":1101,"close":1148,"change":916,"percent_change":431,"volume":715,"transactions":9,"vwap":1148},"2026-03-05",29.98,30.197,{"date":1150,"open":1151,"high":1151,"low":1152,"close":1152,"change":1153,"percent_change":160,"volume":1154,"transactions":9,"vwap":1152},"2026-03-04",30.42,30.411,0.264,2000,{"date":1156,"open":1157,"high":1158,"low":1159,"close":1158,"change":1160,"percent_change":1161,"volume":980,"transactions":9,"vwap":1158},"2026-03-03",30.049,30.147,30.030001,-0.347,-1.14,{"date":1163,"open":1164,"high":1164,"low":1164,"close":1164,"change":1165,"percent_change":1166,"volume":708,"transactions":9,"vwap":1164},"2026-03-02",30.494,0.009,0.03,{"date":1168,"open":1169,"high":1169,"low":1169,"close":1169,"change":1170,"percent_change":1171,"volume":708,"transactions":9,"vwap":1169},"2026-02-27",30.485,-0.17,-0.55,{"date":1173,"open":1174,"high":1175,"low":1176,"close":1177,"change":1178,"percent_change":1179,"volume":1180,"transactions":9,"vwap":1177},"2026-02-26",30.49,30.67,30.48,30.655,-0.172,-0.56,7300,{"date":1182,"open":1183,"high":1183,"low":1184,"close":1184,"change":1185,"percent_change":1186,"volume":745,"transactions":9,"vwap":1184},"2026-02-25",30.83,30.827,0.272,0.89,{"date":1188,"open":1189,"high":1189,"low":1189,"close":1189,"change":1190,"percent_change":187,"volume":708,"transactions":9,"vwap":1189},"2026-02-24",30.555,0.195,{"date":1192,"open":1193,"high":1194,"low":1193,"close":1194,"change":1195,"percent_change":1196,"volume":677,"transactions":9,"vwap":1194},"2026-02-23",30.33,30.36,-0.371,-1.21,{"date":1198,"open":1199,"high":1200,"low":1199,"close":1200,"change":1153,"percent_change":43,"volume":702,"transactions":9,"vwap":1200},"2026-02-20",30.615,30.731,{"date":1202,"open":1203,"high":1203,"low":1203,"close":1203,"change":1204,"percent_change":1205,"volume":708,"transactions":9,"vwap":1203},"2026-02-19",30.467,-0.183,-0.6,{"date":1207,"open":1175,"high":1208,"low":1209,"close":1209,"change":1102,"percent_change":470,"volume":695,"transactions":9,"vwap":1209},"2026-02-18",30.73,30.65,{"date":1211,"open":1193,"high":1212,"low":1213,"close":1214,"change":1215,"percent_change":979,"volume":1216,"transactions":9,"vwap":1214},"2026-02-17",30.4,30.3,30.39,0.023,22700,{"date":1218,"open":1219,"high":1219,"low":1220,"close":1220,"change":1221,"percent_change":1222,"volume":677,"transactions":9,"vwap":1220},"2026-02-13",30.52,30.367,0.077,0.25,{"date":1224,"open":1225,"high":1225,"low":1226,"close":1227,"change":1228,"percent_change":1229,"volume":1230,"transactions":9,"vwap":1227},"2026-02-12",30.8,30.28,30.29,-0.572,-1.85,2700,{"date":1232,"open":1233,"high":1233,"low":1234,"close":1234,"change":1235,"percent_change":1236,"volume":736,"transactions":9,"vwap":1234},"2026-02-11",30.89,30.862,-0.037,-0.12,{"date":1238,"open":1239,"high":1240,"low":1241,"close":1241,"change":932,"percent_change":729,"volume":980,"transactions":9,"vwap":1241},"2026-02-10",30.909,30.91,30.899,{"date":1243,"open":1244,"high":1245,"low":1244,"close":1245,"change":1166,"percent_change":795,"volume":664,"transactions":9,"vwap":1245},"2026-02-09",31.011,31.021,{"date":1247,"open":1233,"high":1248,"low":1233,"close":1248,"change":835,"percent_change":1249,"volume":664,"transactions":9,"vwap":1248},"2026-02-06",30.991,2.14,{"date":1251,"open":1252,"high":1252,"low":1253,"close":1253,"change":1254,"percent_change":1255,"volume":664,"transactions":9,"vwap":1253},"2026-02-05",30.41,30.341,-0.279,-0.91,{"date":1257,"open":1258,"high":1258,"low":1258,"close":1258,"change":1259,"percent_change":1260,"volume":664,"transactions":9,"vwap":1258},"2026-02-04",30.62,-0.057,-0.19,{"date":1262,"open":1263,"high":1263,"low":1263,"close":1263,"change":1264,"percent_change":1265,"volume":708,"transactions":9,"vwap":1263},"2026-02-03",30.677,-0.319,-1.03,{"date":1267,"open":1268,"high":1269,"low":1268,"close":1269,"change":408,"percent_change":999,"volume":677,"transactions":9,"vwap":1269},"2026-02-02",30.93,30.996,{"date":1271,"open":1272,"high":1272,"low":1273,"close":1274,"change":1275,"percent_change":1276,"volume":173,"transactions":9,"vwap":1274},"2026-01-30",30.72,30.5,30.636,-0.204,-0.66,{"date":1278,"open":1279,"high":1279,"low":1279,"close":1279,"change":946,"percent_change":1280,"volume":708,"transactions":9,"vwap":1279},"2026-01-29",30.84,0.16,{"date":1282,"open":1279,"high":1279,"low":1283,"close":1284,"change":794,"percent_change":1285,"volume":1286,"transactions":9,"vwap":1284},"2026-01-28",30.7,30.79,0.11,7100,{"date":1288,"open":1289,"high":1290,"low":1289,"close":1290,"change":682,"percent_change":109,"volume":736,"transactions":9,"vwap":1290},"2026-01-27",30.75,30.757,{"date":1292,"open":1293,"high":1294,"low":1293,"close":1294,"change":993,"percent_change":1014,"volume":1144,"transactions":9,"vwap":1294},"2026-01-26",30.53,30.537,{"date":1296,"open":1297,"high":1297,"low":1297,"close":1297,"change":1131,"percent_change":1132,"volume":708,"transactions":9,"vwap":1297},"2026-01-23",30.35,{"date":1299,"open":1300,"high":1300,"low":1301,"close":1301,"change":1302,"percent_change":423,"volume":677,"transactions":9,"vwap":1301},"2026-01-22",30.46,30.378,0.178,{"date":1304,"open":1297,"high":1297,"low":1305,"close":1305,"change":1306,"percent_change":1307,"volume":664,"transactions":9,"vwap":1305},"2026-01-21",30.2,0.46,1.55,{"date":1309,"open":1310,"high":1310,"low":1108,"close":1311,"change":484,"percent_change":1312,"volume":677,"transactions":9,"vwap":1311},"2026-01-20",29.89,29.74,-1.95,{"date":1314,"open":1252,"high":1252,"low":1193,"close":1193,"change":1315,"percent_change":343,"volume":1316,"transactions":9,"vwap":1193},"2026-01-16",-0.095,1800,{"date":1318,"open":1219,"high":1219,"low":1319,"close":1319,"change":1320,"percent_change":766,"volume":702,"transactions":9,"vwap":1319},"2026-01-15",30.425,0.122,{"date":1322,"open":1323,"high":1323,"low":1323,"close":1323,"change":1324,"percent_change":139,"volume":708,"transactions":9,"vwap":1323},"2026-01-14",30.303,-0.104,{"date":1326,"open":1327,"high":1327,"low":1327,"close":1327,"change":1328,"percent_change":1329,"volume":708,"transactions":9,"vwap":1327},"2026-01-13",30.407,-0.174,-0.57,{"date":1331,"open":1332,"high":1332,"low":1332,"close":1332,"change":843,"percent_change":415,"volume":664,"transactions":9,"vwap":1332},"2026-01-12",30.581,{"date":1334,"open":1017,"high":1335,"low":1017,"close":1336,"change":1337,"percent_change":1338,"volume":671,"transactions":9,"vwap":1336},"2026-01-09",30.63,30.586,0.175,0.58,{"date":1340,"open":1214,"high":1152,"low":1214,"close":1152,"change":1341,"percent_change":721,"volume":745,"transactions":9,"vwap":1152},"2026-01-08",0.043,{"date":1343,"open":1300,"high":1300,"low":1344,"close":1344,"change":1345,"percent_change":1346,"volume":677,"transactions":9,"vwap":1344},"2026-01-07",30.368,-0.127,-0.42,{"date":1348,"open":1176,"high":1349,"low":1176,"close":1349,"change":114,"percent_change":707,"volume":862,"transactions":9,"vwap":1349},"2026-01-06",30.495,{"date":1351,"open":1352,"high":1305,"low":1353,"close":1353,"change":1354,"percent_change":1355,"volume":677,"transactions":9,"vwap":1353},"2026-01-05",30.17,30.145,0.249,0.83,{"date":1357,"open":1358,"high":1358,"low":1359,"close":1360,"change":1361,"percent_change":1306,"volume":1362,"transactions":9,"vwap":1360},"2026-01-02",30.08,29.77,29.896,0.138,3200,{"date":1364,"open":1365,"high":1365,"low":1365,"close":1365,"change":964,"percent_change":1366,"volume":708,"transactions":9,"vwap":1365},"2025-12-31",29.758,-0.68,{"date":1368,"open":1147,"high":1147,"low":1369,"close":1369,"change":1370,"percent_change":1052,"volume":671,"transactions":9,"vwap":1369},"2025-12-30",29.963,-0.14,{"date":1372,"open":1373,"high":1373,"low":1373,"close":1373,"change":1374,"percent_change":815,"volume":745,"transactions":9,"vwap":1373},"2025-12-29",30.103,-0.129,{"date":1376,"open":1377,"high":1377,"low":1377,"close":1377,"change":1378,"percent_change":1379,"volume":708,"transactions":9,"vwap":1377},"2025-12-26",30.232,0.002,0.01,{"date":1381,"open":1382,"high":1383,"low":1382,"close":1383,"change":1384,"percent_change":580,"volume":664,"transactions":9,"vwap":1383},"2025-12-24",30.12,30.23,0.132,{"date":1386,"open":1387,"high":1387,"low":1387,"close":1387,"change":1388,"percent_change":1389,"volume":664,"transactions":9,"vwap":1387},"2025-12-23",30.098,0.092,0.31,{"date":1391,"open":1392,"high":1393,"low":1392,"close":1393,"change":1394,"percent_change":1137,"volume":736,"transactions":9,"vwap":1393},"2025-12-22",29.93,30.0060005,0.183,{"date":1396,"open":1397,"high":1398,"low":1093,"close":1398,"change":1399,"percent_change":124,"volume":767,"transactions":9,"vwap":1398},"2025-12-19",29.781,29.823,0.291,{"date":1401,"open":1402,"high":1403,"low":1404,"close":1403,"change":1405,"percent_change":895,"volume":745,"transactions":9,"vwap":1403},"2025-12-18",29.52,29.532,29.49,0.239,{"date":1407,"open":1408,"high":1408,"low":1409,"close":1409,"change":1410,"percent_change":1411,"volume":677,"transactions":9,"vwap":1409},"2025-12-17",29.59,29.293,-0.307,-1.04,{"date":1413,"open":1119,"high":1119,"low":1119,"close":1119,"change":1414,"percent_change":1415,"volume":671,"transactions":9,"vwap":1119},"2025-12-16",-0.083,-0.28,{"date":1417,"open":1418,"high":1418,"low":1418,"close":1418,"change":1419,"percent_change":494,"volume":708,"transactions":9,"vwap":1418},"2025-12-15",29.683,0.012,{"date":1421,"open":1422,"high":1422,"low":1423,"close":1423,"change":1424,"percent_change":1425,"volume":677,"transactions":9,"vwap":1423},"2025-12-12",29.8,29.671,-0.298,-0.99,{"date":1427,"open":1428,"high":1429,"low":1428,"close":1429,"change":1341,"percent_change":721,"volume":802,"transactions":9,"vwap":1429},"2025-12-11",29.885,29.969,{"date":1431,"open":1432,"high":1432,"low":1432,"close":1432,"change":1433,"percent_change":1434,"volume":736,"transactions":9,"vwap":1432},"2025-12-10",29.926,0.321,1.08,{"date":1436,"open":1024,"high":1024,"low":1437,"close":1437,"change":1438,"percent_change":946,"volume":1439,"transactions":9,"vwap":1437},"2025-12-09",29.605,0.015,4900,{"date":1441,"open":1442,"high":1442,"low":1408,"close":1408,"change":1443,"percent_change":933,"volume":664,"transactions":9,"vwap":1408},"2025-12-08",29.66,-0.11,{"date":1445,"open":1446,"high":1446,"low":1108,"close":1108,"change":1447,"percent_change":1448,"volume":664,"transactions":9,"vwap":1108},"2025-12-05",29.72,0.154,0.52,{"date":1450,"open":1451,"high":1451,"low":1451,"close":1451,"change":1036,"percent_change":946,"volume":708,"transactions":9,"vwap":1451},"2025-12-04",29.546,{"date":1453,"open":1454,"high":1455,"low":1454,"close":1403,"change":1456,"percent_change":1457,"volume":911,"transactions":9,"vwap":1403},"2025-12-03",29.5,29.54,0.111,0.38,{"date":1459,"open":1460,"high":1460,"low":1461,"close":1461,"change":1462,"percent_change":196,"volume":911,"transactions":9,"vwap":1461},"2025-12-02",29.47,29.421,0.082,{"date":1464,"open":1073,"high":1114,"low":1073,"close":1465,"change":518,"percent_change":741,"volume":1047,"transactions":9,"vwap":1465},"2025-12-01",29.339,{"date":1467,"open":1468,"high":1469,"low":1468,"close":1469,"change":1470,"percent_change":408,"volume":745,"transactions":9,"vwap":1469},"2025-11-28",29.35,29.445,0.106,{"date":1472,"open":1473,"high":1081,"low":1473,"close":1465,"change":1474,"percent_change":36,"volume":677,"transactions":9,"vwap":1465},"2025-11-26",29.32,0.191,{"date":1476,"open":1477,"high":1477,"low":1477,"close":1477,"change":1478,"percent_change":999,"volume":664,"transactions":9,"vwap":1477},"2025-11-25",29.148,0.339,{"date":1480,"open":1481,"high":1481,"low":1481,"close":1481,"change":1482,"percent_change":1483,"volume":664,"transactions":9,"vwap":1481},"2025-11-24",28.809,0.5,1.77,{"date":1485,"open":1486,"high":1486,"low":1487,"close":1487,"change":1488,"percent_change":1489,"volume":767,"transactions":9,"vwap":1487},"2025-11-21",28.48,28.309,0.412,1.48,{"date":1491,"open":1492,"high":1492,"low":1493,"close":1493,"change":1494,"percent_change":1495,"volume":1496,"transactions":9,"vwap":1493},"2025-11-20",28.81,27.897,-0.509,-1.79,1400,{"date":1498,"open":1499,"high":1499,"low":1500,"close":1501,"change":1215,"percent_change":979,"volume":911,"transactions":9,"vwap":1501},"2025-11-19",28.52,28.27,28.406,{"date":1503,"open":1504,"high":1505,"low":1506,"close":1506,"change":1507,"percent_change":1508,"volume":1090,"transactions":9,"vwap":1506},"2025-11-18",28.42,28.5,28.383,-0.084,-0.3,{"date":1510,"open":1511,"high":1512,"low":1513,"close":1513,"change":1514,"percent_change":1265,"volume":1515,"transactions":9,"vwap":1513},"2025-11-17",28.9,28.94,28.467,-0.295,5100,{"date":1517,"open":1518,"high":1518,"low":1518,"close":1518,"change":1070,"percent_change":694,"volume":708,"transactions":9,"vwap":1518},"2025-11-14",28.762,{"date":1520,"open":1521,"high":1521,"low":1521,"close":1521,"change":1522,"percent_change":1523,"volume":708,"transactions":9,"vwap":1521},"2025-11-13",28.821,-0.421,-1.44,{"date":1525,"open":1526,"high":1526,"low":1527,"close":1527,"change":1221,"percent_change":1102,"volume":677,"transactions":9,"vwap":1527},"2025-11-12",29.28,29.242,{"date":1529,"open":1530,"high":1530,"low":1530,"close":1530,"change":1531,"percent_change":114,"volume":736,"transactions":9,"vwap":1530},"2025-11-11",29.165,0.101,{"date":1533,"open":1534,"high":1534,"low":1534,"close":1534,"change":1535,"percent_change":1536,"volume":708,"transactions":9,"vwap":1534},"2025-11-10",29.063999,0.428,1.49,{"date":1538,"open":1539,"high":1540,"low":1539,"close":1540,"change":1541,"percent_change":682,"volume":671,"transactions":9,"vwap":1540},"2025-11-07",28.31,28.636,0.064,{"date":1543,"open":1544,"high":1544,"low":1545,"close":1545,"change":1546,"percent_change":1265,"volume":810,"transactions":9,"vwap":1545},"2025-11-06",28.96,28.572,-0.296,{"date":1548,"open":1549,"high":1549,"low":1549,"close":1549,"change":1399,"percent_change":1550,"volume":708,"transactions":9,"vwap":1549},"2025-11-05",28.868,1.02,{"date":1552,"open":1553,"high":1553,"low":1553,"close":1553,"change":1554,"percent_change":1084,"volume":708,"transactions":9,"vwap":1553},"2025-11-04",28.577,-0.394,{"date":1556,"open":1557,"high":1558,"low":1559,"close":1558,"change":1560,"percent_change":196,"volume":1561,"transactions":9,"vwap":1558},"2025-11-03",28.91,28.971,28.89,0.081,4600,{"date":1563,"open":1559,"high":1559,"low":1559,"close":1559,"change":1564,"percent_change":1565,"volume":708,"transactions":9,"vwap":1559},"2025-10-31",0.158,0.55,{"date":1567,"open":1568,"high":1568,"low":1568,"close":1568,"change":1569,"percent_change":244,"volume":708,"transactions":9,"vwap":1568},"2025-10-30",28.732,-0.246,{"date":1571,"open":1572,"high":1572,"low":1572,"close":1572,"change":693,"percent_change":1573,"volume":708,"transactions":9,"vwap":1572},"2025-10-29",28.978,-0.23,{"date":1575,"open":1576,"high":1576,"low":1576,"close":1576,"change":1577,"percent_change":682,"volume":708,"transactions":9,"vwap":1576},"2025-10-28",29.046,0.065,{"date":1579,"open":1580,"high":1580,"low":1580,"close":1580,"change":1581,"percent_change":1582,"volume":708,"transactions":9,"vwap":1580},"2025-10-27",28.981,0.362,1.26,{"date":1584,"open":1585,"high":1585,"low":1585,"close":1585,"change":1586,"percent_change":43,"volume":708,"transactions":9,"vwap":1585},"2025-10-24",28.619,0.248,{"date":1588,"open":1589,"high":1589,"low":1589,"close":1589,"change":1136,"percent_change":835,"volume":708,"transactions":9,"vwap":1589},"2025-10-23",28.371,{"date":1591,"open":1592,"high":1592,"low":1592,"close":1592,"change":1593,"percent_change":1594,"volume":708,"transactions":9,"vwap":1592},"2025-10-22",28.189,-0.191,-0.67,{"date":1596,"open":1597,"high":1597,"low":1598,"close":1598,"change":1599,"percent_change":1600,"volume":708,"transactions":9,"vwap":1598},"2025-10-21",28.39,28.38,0.084,0.3,{"date":1602,"open":1603,"high":1604,"low":1603,"close":1604,"change":196,"percent_change":172,"volume":736,"transactions":9,"vwap":1604},"2025-10-20",28.267,28.296,{"date":1606,"open":1607,"high":1607,"low":1607,"close":1607,"change":721,"percent_change":1482,"volume":708,"transactions":9,"vwap":1607},"2025-10-17",28.016001,{"date":1609,"open":1610,"high":1611,"low":1612,"close":1612,"change":1613,"percent_change":1171,"volume":664,"transactions":9,"vwap":1612},"2025-10-16",28.01,28.040001,27.876,-0.154,{"date":1615,"open":1616,"high":1617,"low":1616,"close":1617,"change":657,"percent_change":1618,"volume":736,"transactions":9,"vwap":1617},"2025-10-15",27.88,28.030001,0.53,{"date":1620,"open":1621,"high":1621,"low":1621,"close":1621,"change":1622,"percent_change":1623,"volume":1623,"transactions":9,"vwap":1621},"2025-10-14",27.883,0.001,0,{"date":1625,"open":1626,"high":1626,"low":1626,"close":1626,"change":1627,"percent_change":1628,"volume":708,"transactions":9,"vwap":1626},"2025-10-13",27.882,0.471,1.72,{"date":1630,"open":1631,"high":1631,"low":24,"close":24,"change":1632,"percent_change":1633,"volume":722,"transactions":9,"vwap":24},"2025-10-10",28.21,-0.815,-2.89,{"date":1635,"open":1636,"high":1636,"low":1637,"close":1638,"change":1639,"percent_change":285,"volume":1640,"transactions":9,"vwap":1638},"2025-10-09",28.23,28.2,28.226,-0.164,5200,{"date":1642,"open":1643,"high":1597,"low":1643,"close":1597,"change":1644,"percent_change":1645,"volume":715,"transactions":9,"vwap":1597},"2025-10-08",28.37,0.153,0.54,{"date":1647,"open":1648,"high":1648,"low":1648,"close":1648,"change":1649,"percent_change":1650,"volume":708,"transactions":9,"vwap":1648},"2025-10-07",28.237,-0.202,-0.71,{"date":1652,"open":1653,"high":1653,"low":1653,"close":1653,"change":1654,"percent_change":957,"volume":708,"transactions":9,"vwap":1653},"2025-10-06",28.439,0.066,{"date":1656,"open":1657,"high":1657,"low":1657,"close":1657,"change":978,"percent_change":129,"volume":708,"transactions":9,"vwap":1657},"2025-10-03",28.373,{"date":1659,"open":1660,"high":1660,"low":1660,"close":1660,"change":1661,"percent_change":795,"volume":708,"transactions":9,"vwap":1660},"2025-10-02",28.348,0.029,{"date":1663,"open":1664,"high":1664,"low":1664,"close":1664,"change":1665,"percent_change":1137,"volume":708,"transactions":9,"vwap":1664},"2025-10-01",28.319,0.171,{"date":1667,"open":1668,"high":1668,"low":1668,"close":1668,"change":1456,"percent_change":766,"volume":708,"transactions":9,"vwap":1668},"2025-09-30",28.148,{"date":1670,"open":198,"high":1671,"low":198,"close":1671,"change":1672,"percent_change":721,"volume":862,"transactions":9,"vwap":1671},"2025-09-29",28.037001,0.039,{"date":1674,"open":1675,"high":1676,"low":1675,"close":1676,"change":1677,"percent_change":1678,"volume":1154,"transactions":9,"vwap":1676},"2025-09-26",27.83,27.998,0.214,0.77,{"date":1680,"open":1681,"high":1681,"low":1681,"close":1681,"change":1204,"percent_change":1682,"volume":708,"transactions":9,"vwap":1681},"2025-09-25",27.784,-0.65,{"date":1684,"open":1685,"high":1685,"low":1686,"close":1686,"change":1687,"percent_change":1688,"volume":708,"transactions":9,"vwap":1686},"2025-09-24",28.07,27.967,-0.137,-0.49,{"date":1690,"open":1691,"high":1691,"low":1691,"close":1691,"change":754,"percent_change":375,"volume":664,"transactions":9,"vwap":1691},"2025-09-23",28.104,{"date":1693,"open":1694,"high":1695,"low":1694,"close":1695,"change":1696,"percent_change":840,"volume":1316,"transactions":9,"vwap":1695},"2025-09-22",28.16,28.22,0.121,{"date":1698,"open":1699,"high":1700,"low":1617,"close":1700,"change":1560,"percent_change":1701,"volume":911,"transactions":9,"vwap":1700},"2025-09-19",28.042999,28.099001,0.29,{"date":1703,"open":1610,"high":1704,"low":1610,"close":1704,"change":1705,"percent_change":1355,"volume":736,"transactions":9,"vwap":1704},"2025-09-18",28.018,0.232,{"date":1707,"open":1708,"high":1709,"low":1710,"close":1710,"change":1165,"percent_change":1166,"volume":677,"transactions":9,"vwap":1710},"2025-09-17",27.79,27.82,27.786,{"date":1712,"open":1713,"high":1713,"low":1713,"close":1713,"change":414,"percent_change":415,"volume":708,"transactions":9,"vwap":1713},"2025-09-16",27.777,{"date":1715,"open":1716,"high":1708,"low":1716,"close":1717,"change":1718,"percent_change":1306,"volume":1719,"transactions":9,"vwap":1717},"2025-09-15",27.75,27.783,0.128,6300,{"date":1721,"open":1722,"high":1723,"low":1724,"close":1724,"change":1725,"percent_change":253,"volume":1726,"transactions":9,"vwap":1724},"2025-09-12",27.68,27.7,27.655,-0.105,5800,{"date":1728,"open":1729,"high":1730,"low":1731,"close":1730,"change":1379,"percent_change":494,"volume":1732,"transactions":9,"vwap":1730},"2025-09-11",27.57,27.76,27.54,101900,{"date":1734,"open":1735,"high":1716,"low":1736,"close":1716,"change":1737,"percent_change":352,"volume":1738,"transactions":9,"vwap":1716},"2025-09-10",27.53,27.42,0.334,18238800,{"date":1740,"open":1741,"high":1742,"low":1741,"close":1742,"change":1126,"percent_change":682,"volume":911,"transactions":9,"vwap":1742},"2025-09-09",27.35,27.416,{"date":1744,"open":1745,"high":1745,"low":1745,"close":1745,"change":1746,"percent_change":795,"volume":708,"transactions":9,"vwap":1745},"2025-09-08",27.357,0.026,{"date":1748,"open":1749,"high":1749,"low":1749,"close":1749,"change":844,"percent_change":714,"volume":708,"transactions":9,"vwap":1749},"2025-09-05",27.331,{"date":1751,"open":1752,"high":1752,"low":1752,"close":1752,"change":1753,"percent_change":1754,"volume":1623,"transactions":9,"vwap":1752},"2025-09-04",27.341,0.263,0.97,{"date":1756,"open":1757,"high":1757,"low":1757,"close":1757,"change":50,"percent_change":155,"volume":708,"transactions":9,"vwap":1757},"2025-09-03",27.077999,{"date":1759,"open":1760,"high":1760,"low":1760,"close":1760,"change":1761,"percent_change":952,"volume":708,"transactions":9,"vwap":1760},"2025-09-02",26.898,-0.145,{"date":1763,"open":1764,"high":1764,"low":1764,"close":1764,"change":1765,"percent_change":649,"volume":708,"transactions":9,"vwap":1764},"2025-08-29",27.042999,-0.169,{"date":1767,"open":1768,"high":1768,"low":1768,"close":1768,"change":1769,"percent_change":1770,"volume":708,"transactions":9,"vwap":1768},"2025-08-28",27.212,0.036,0.13,{"date":1772,"open":1773,"high":1773,"low":1773,"close":1773,"change":1774,"percent_change":408,"volume":1623,"transactions":9,"vwap":1773},"2025-08-27",27.176,0.097,{"date":1776,"open":1777,"high":1777,"low":1777,"close":1777,"change":1166,"percent_change":1285,"volume":708,"transactions":9,"vwap":1777},"2025-08-26",27.079,{"date":1779,"open":1780,"high":1780,"low":1780,"close":1780,"change":1781,"percent_change":214,"volume":708,"transactions":9,"vwap":1780},"2025-08-25",27.049,-0.049,{"date":1783,"open":1784,"high":1784,"low":1784,"close":1784,"change":1785,"percent_change":1786,"volume":708,"transactions":9,"vwap":1784},"2025-08-22",27.098,0.469,1.76,{"date":1788,"open":1789,"high":1789,"low":1789,"close":1789,"change":1790,"percent_change":85,"volume":1623,"transactions":9,"vwap":1789},"2025-08-21",26.629,-0.063,{"date":1792,"open":1793,"high":1794,"low":1795,"close":1794,"change":822,"percent_change":933,"volume":1796,"transactions":9,"vwap":1794},"2025-08-20",26.57,26.692,26.49,3800,{"date":1798,"open":1799,"high":1799,"low":1800,"close":1800,"change":728,"percent_change":1688,"volume":1801,"transactions":9,"vwap":1800},"2025-08-19",26.91,26.792,3100,{"date":1803,"open":1804,"high":1805,"low":1806,"close":1805,"change":1378,"percent_change":1379,"volume":659,"transactions":9,"vwap":1805},"2025-08-18",26.9,26.924,26.89,{"date":1808,"open":1809,"high":1809,"low":1809,"close":1809,"change":740,"percent_change":447,"volume":708,"transactions":9,"vwap":1809},"2025-08-15",26.922,{"date":1811,"open":1812,"high":1812,"low":1812,"close":1812,"change":1813,"percent_change":1814,"volume":708,"transactions":9,"vwap":1812},"2025-08-14",27.045,-0.018,-0.07,{"date":1816,"open":1817,"high":1817,"low":1817,"close":1817,"change":1818,"percent_change":835,"volume":1623,"transactions":9,"vwap":1817},"2025-08-13",27.063,0.174,{"date":1820,"open":1821,"high":1822,"low":1821,"close":1822,"change":580,"percent_change":1823,"volume":664,"transactions":9,"vwap":1822},"2025-08-12",26.77,26.889,1.66,{"date":1825,"open":1826,"high":1826,"low":1827,"close":1827,"change":1828,"percent_change":1829,"volume":664,"transactions":9,"vwap":1827},"2025-08-11",26.52,26.449,-0.055,-0.21,{"date":1831,"open":1832,"high":1833,"low":1832,"close":1833,"change":1834,"percent_change":276,"volume":810,"transactions":9,"vwap":1833},"2025-08-08",26.31,26.504,0.324,{"date":1836,"open":1837,"high":1837,"low":1838,"close":1837,"change":1839,"percent_change":384,"volume":671,"transactions":9,"vwap":1837},"2025-08-07",26.18,26.13,-0.035,{"date":1841,"open":1842,"high":1842,"low":1843,"close":1843,"change":1844,"percent_change":109,"volume":736,"transactions":9,"vwap":1843},"2025-08-06",26.219,26.215,0.188,{"date":1846,"open":1847,"high":1848,"low":1847,"close":1848,"change":879,"percent_change":1573,"volume":708,"transactions":9,"vwap":1848},"2025-08-05",26.02,26.027,{"date":1850,"open":1851,"high":1851,"low":1851,"close":1851,"change":766,"percent_change":1852,"volume":708,"transactions":9,"vwap":1851},"2025-08-04",26.087,1.56,{"date":1854,"open":1855,"high":1856,"low":1855,"close":1856,"change":1857,"percent_change":750,"volume":708,"transactions":9,"vwap":1856},"2025-08-01",25.68,25.687,-0.382,{"date":1859,"open":1860,"high":1860,"low":1861,"close":1861,"change":1862,"percent_change":85,"volume":1496,"transactions":9,"vwap":1861},"2025-07-31",26.37,26.069,-0.062,{"date":1864,"open":1865,"high":1865,"low":1866,"close":1867,"change":1132,"percent_change":139,"volume":702,"transactions":9,"vwap":1867},"2025-07-30",26.22,26.11,26.131,{"date":1869,"open":1870,"high":1870,"low":1870,"close":1870,"change":1871,"percent_change":375,"volume":708,"transactions":9,"vwap":1870},"2025-07-29",26.221,-0.108,{"date":1873,"open":1874,"high":1874,"low":1875,"close":1875,"change":1876,"percent_change":1877,"volume":708,"transactions":9,"vwap":1875},"2025-07-28",26.38,26.329,-0.058,-0.22,{"date":1879,"open":1880,"high":1880,"low":1880,"close":1880,"change":1881,"percent_change":165,"volume":1623,"transactions":9,"vwap":1880},"2025-07-25",26.387,0.053,{"date":1883,"open":1884,"high":1884,"low":1885,"close":1885,"change":1259,"percent_change":1877,"volume":671,"transactions":9,"vwap":1885},"2025-07-24",26.42,26.334,{"date":1887,"open":1888,"high":1888,"low":1888,"close":1888,"change":1889,"percent_change":1890,"volume":708,"transactions":9,"vwap":1888},"2025-07-23",26.391,0.222,0.85,{"date":1892,"open":1893,"high":1893,"low":1893,"close":1893,"change":1894,"percent_change":196,"volume":708,"transactions":9,"vwap":1893},"2025-07-22",26.169,0.073,{"date":1896,"open":1897,"high":1897,"low":1898,"close":1898,"change":1899,"percent_change":1900,"volume":708,"transactions":9,"vwap":1898},"2025-07-21",26.2,26.096001,0.071,0.27,{"date":1902,"open":1847,"high":1903,"low":1847,"close":1903,"change":1904,"percent_change":1905,"volume":1090,"transactions":9,"vwap":1903},"2025-07-18",26.025,-0.008,-0.03,{"date":1907,"open":1908,"high":1909,"low":1908,"close":1909,"change":1564,"percent_change":1137,"volume":708,"transactions":9,"vwap":1909},"2025-07-17",25.95,26.033001,{"date":1911,"open":1912,"high":1913,"low":1914,"close":1913,"change":1915,"percent_change":1132,"volume":736,"transactions":9,"vwap":1913},"2025-07-16",25.83,25.875,25.65,-0.023,{"date":1917,"open":1918,"high":1918,"low":1919,"close":1919,"change":1920,"percent_change":1921,"volume":677,"transactions":9,"vwap":1919},"2025-07-15",26.1,25.898,-0.091,-0.35,{"date":1923,"open":1924,"high":1847,"low":1924,"close":1925,"change":1926,"percent_change":165,"volume":722,"transactions":9,"vwap":1925},"2025-07-14",25.92,25.989,0.051,{"date":1928,"open":1929,"high":1930,"low":1931,"close":1931,"change":1932,"percent_change":917,"volume":664,"transactions":9,"vwap":1931},"2025-07-11",25.94,25.99,25.938,-0.168,{"date":1934,"open":1847,"high":1935,"low":1847,"close":1936,"change":1937,"percent_change":1482,"volume":671,"transactions":9,"vwap":1936},"2025-07-10",26.14,26.106,0.131,{"date":1939,"open":1930,"high":1930,"low":1940,"close":1941,"change":1285,"percent_change":840,"volume":1316,"transactions":9,"vwap":1941},"2025-07-09",25.91,25.975,{"date":1943,"open":1944,"high":1940,"low":1945,"close":1946,"change":1947,"percent_change":979,"volume":1948,"transactions":9,"vwap":1946},"2025-07-08",25.88,25.82,25.865,0.021,1200,{"date":1950,"open":1951,"high":1951,"low":1952,"close":1952,"change":1953,"percent_change":244,"volume":1496,"transactions":9,"vwap":1952},"2025-07-07",26.039,25.844,-0.222,{"date":1955,"open":1956,"high":1956,"low":1957,"close":1958,"change":1959,"percent_change":1960,"volume":736,"transactions":9,"vwap":1958},"2025-07-03",26.09,26.030001,26.066,0.209,0.81,{"date":1962,"open":1945,"high":1963,"low":1964,"close":1963,"change":1965,"percent_change":808,"volume":1966,"transactions":9,"vwap":1963},"2025-07-02",25.857,25.819,0.062,2200,{"date":1968,"open":1969,"high":1969,"low":1970,"close":1971,"change":1972,"percent_change":1306,"volume":736,"transactions":9,"vwap":1971},"2025-07-01",25.81,25.74,25.795,0.118,{"date":1974,"open":1975,"high":1976,"low":1977,"close":1976,"change":1978,"percent_change":1306,"volume":1047,"transactions":9,"vwap":1976},"2025-06-30",25.6,25.677,25.574,0.117,{"date":1980,"open":1981,"high":1982,"low":1983,"close":1981,"change":1984,"percent_change":1985,"volume":802,"transactions":9,"vwap":1981},"2025-06-27",25.56,25.58,25.54,0.12,0.47,{"date":1987,"open":1988,"high":1988,"low":1988,"close":1988,"change":1989,"percent_change":1990,"volume":708,"transactions":9,"vwap":1988},"2025-06-26",25.44,0.254,1.01,{"date":1992,"open":1993,"high":1994,"low":1995,"close":1996,"change":415,"percent_change":1997,"volume":659,"transactions":9,"vwap":1996},"2025-06-25",25.18,25.211,25.168,25.186,-0.08,{"date":1999,"open":2000,"high":2001,"low":2000,"close":2001,"change":2002,"percent_change":2003,"volume":2004,"transactions":9,"vwap":2001},"2025-06-24",25.2,25.206,0.286,1.15,3000,{"date":2006,"open":2007,"high":2008,"low":2007,"close":2008,"change":1190,"percent_change":2009,"volume":1316,"transactions":9,"vwap":2008},"2025-06-23",24.856,24.92,0.79,{"date":2011,"open":2012,"high":2012,"low":2012,"close":2012,"change":2013,"percent_change":2014,"volume":1623,"transactions":9,"vwap":2012},"2025-06-20",24.725,-0.038,-0.15,{"date":2016,"open":2008,"high":2008,"low":2017,"close":2017,"change":1378,"percent_change":1379,"volume":664,"transactions":9,"vwap":2017},"2025-06-18",24.763,{"date":2019,"open":2020,"high":2020,"low":2021,"close":2021,"change":2022,"percent_change":2023,"volume":664,"transactions":9,"vwap":2021},"2025-06-17",24.91,24.761,-0.185,-0.74,{"date":2025,"open":2026,"high":2026,"low":2026,"close":2026,"change":2027,"percent_change":2028,"volume":1623,"transactions":9,"vwap":2026},"2025-06-16",24.946,0.303,1.23,{"date":2030,"open":2031,"high":2031,"low":2031,"close":2031,"change":343,"percent_change":2032,"volume":1623,"transactions":9,"vwap":2031},"2025-06-13",24.643,-1.24,{"date":2034,"open":2035,"high":2036,"low":2035,"close":2036,"change":2037,"percent_change":957,"volume":829,"transactions":9,"vwap":2036},"2025-06-12",24.9,24.953,0.058,{"date":2039,"open":2040,"high":2040,"low":2041,"close":2042,"change":2043,"percent_change":253,"volume":2044,"transactions":9,"vwap":2042},"2025-06-11",25.02,24.89,24.895,-0.094,38100,{"date":2046,"open":2047,"high":2048,"low":2047,"close":2049,"change":2050,"percent_change":658,"volume":745,"transactions":9,"vwap":2049},"2025-06-10",24.97,25.049999,24.989,0.104,{"date":2052,"open":2053,"high":2054,"low":2055,"close":2054,"change":2056,"percent_change":1457,"volume":2057,"transactions":9,"vwap":2054},"2025-06-09",24.87,24.885,24.83,0.093,7900,{"date":2059,"open":2060,"high":2061,"low":2062,"close":2063,"change":2064,"percent_change":1307,"volume":2065,"transactions":9,"vwap":2063},"2025-06-06",24.74,25.23,24.66,24.792,0.378,237400,{"date":2067,"open":2068,"high":2068,"low":2069,"close":2069,"change":2070,"percent_change":755,"volume":708,"transactions":9,"vwap":2069},"2025-06-05",24.49,24.414,-0.082,{"date":2072,"open":2073,"high":2073,"low":2074,"close":2074,"change":2075,"percent_change":822,"volume":2076,"transactions":9,"vwap":2074},"2025-06-04",24.54,24.496,-0.025,4000,{"date":2078,"open":2079,"high":2079,"low":2079,"close":2079,"change":1066,"percent_change":104,"volume":1623,"transactions":9,"vwap":2079},"2025-06-03",24.521,{"date":2081,"open":2082,"high":2082,"low":2082,"close":2082,"change":1661,"percent_change":1984,"volume":1623,"transactions":9,"vwap":2082},"2025-06-02",24.344,{"date":2084,"open":2085,"high":2085,"low":2085,"close":2085,"change":2086,"percent_change":822,"volume":1623,"transactions":9,"vwap":2085},"2025-05-30",24.315,-0.024,{"date":2088,"open":2089,"high":2089,"low":2089,"close":2089,"change":2037,"percent_change":808,"volume":1623,"transactions":9,"vwap":2089},"2025-05-29",24.339,{"date":2091,"open":2092,"high":2092,"low":2092,"close":2092,"change":2093,"percent_change":1115,"volume":1623,"transactions":9,"vwap":2092},"2025-05-28",24.281,-0.149,{"date":2095,"open":2096,"high":2096,"low":2096,"close":2096,"change":2097,"percent_change":526,"volume":1623,"transactions":9,"vwap":2096},"2025-05-27",24.43,0.456,{"date":2099,"open":2100,"high":2100,"low":2100,"close":2100,"change":2101,"percent_change":84,"volume":1623,"transactions":9,"vwap":2100},"2025-05-23",23.974,-0.194,{"date":2103,"open":2104,"high":2104,"low":2104,"close":2104,"change":2105,"percent_change":1997,"volume":1623,"transactions":9,"vwap":2104},"2025-05-22",24.168,-0.019,{"date":2107,"open":2108,"high":2108,"low":2108,"close":2108,"change":2109,"percent_change":2110,"volume":708,"transactions":9,"vwap":2108},"2025-05-21",24.187,-0.342,-1.39,{"date":2112,"open":2113,"high":2113,"low":2113,"close":2113,"change":2114,"percent_change":1573,"volume":708,"transactions":9,"vwap":2113},"2025-05-20",24.529,-0.056,{"date":2116,"open":2117,"high":2117,"low":2117,"close":2117,"change":400,"percent_change":979,"volume":1623,"transactions":9,"vwap":2117},"2025-05-19",24.585,{"date":2119,"open":2120,"high":2120,"low":2120,"close":2120,"change":2121,"percent_change":2122,"volume":708,"transactions":9,"vwap":2120},"2025-05-16",24.565,0.185,0.76,{"date":2124,"open":2125,"high":2125,"low":2125,"close":2125,"change":2126,"percent_change":69,"volume":708,"transactions":9,"vwap":2125},"2025-05-15",24.38,0.052,{"date":2128,"open":2129,"high":2129,"low":2129,"close":2129,"change":2130,"percent_change":2131,"volume":1623,"transactions":9,"vwap":2129},"2025-05-14",24.328,0.018,0.07,{"date":2133,"open":2134,"high":2134,"low":2134,"close":2134,"change":1474,"percent_change":2009,"volume":1623,"transactions":9,"vwap":2134},"2025-05-13",24.31,{"date":2136,"open":2137,"high":2137,"low":2137,"close":2137,"change":2138,"percent_change":2139,"volume":1623,"transactions":9,"vwap":2137},"2025-05-12",24.119,0.862,3.71,{"date":2141,"open":2142,"high":2142,"low":2142,"close":2142,"change":2143,"percent_change":2014,"volume":1623,"transactions":9,"vwap":2142},"2025-05-09",23.257,-0.036,{"date":2145,"open":2146,"high":2146,"low":2146,"close":2146,"change":860,"percent_change":36,"volume":1623,"transactions":9,"vwap":2146},"2025-05-08",23.293,{"date":2148,"open":2149,"high":2149,"low":2149,"close":2149,"change":1126,"percent_change":1102,"volume":1623,"transactions":9,"vwap":2149},"2025-05-07",23.141,{"date":2151,"open":2152,"high":2152,"low":2152,"close":2152,"change":2153,"percent_change":2154,"volume":1623,"transactions":9,"vwap":2152},"2025-05-06",23.082001,-0.161,-0.69,{"date":2156,"open":2157,"high":2157,"low":2157,"close":2157,"change":2158,"percent_change":1346,"volume":1623,"transactions":9,"vwap":2157},"2025-05-05",23.243,-0.097,{"date":2160,"open":2161,"high":2161,"low":2161,"close":2161,"change":2162,"percent_change":2163,"volume":1623,"transactions":9,"vwap":2161},"2025-05-02",23.34,0.32,1.39,{"date":2165,"open":2166,"high":2166,"low":2166,"close":2166,"change":860,"percent_change":36,"volume":1623,"transactions":9,"vwap":2166},"2025-05-01",23.02,{"date":2168,"open":2169,"high":2169,"low":2169,"close":2169,"change":1126,"percent_change":1102,"volume":1623,"transactions":9,"vwap":2169},"2025-04-30",22.868,{"date":2171,"open":2172,"high":2172,"low":2172,"close":2172,"change":2173,"percent_change":2174,"volume":1623,"transactions":9,"vwap":2172},"2025-04-29",22.809,0.094,0.41,{"date":2176,"open":2177,"high":2177,"low":2177,"close":2177,"change":2178,"percent_change":69,"volume":1623,"transactions":9,"vwap":2177},"2025-04-28",22.715,0.047,{"date":2180,"open":2181,"high":2181,"low":2181,"close":2181,"change":2182,"percent_change":2183,"volume":1623,"transactions":9,"vwap":2181},"2025-04-25",22.668,0.088,0.39,{"date":2185,"open":2186,"high":2186,"low":2186,"close":2186,"change":2187,"percent_change":2188,"volume":1623,"transactions":9,"vwap":2186},"2025-04-24",22.58,0.3968,1.79,{"date":179,"open":175,"high":175,"low":175,"close":175,"change":1623,"percent_change":1623,"volume":1623,"transactions":9,"vwap":175}]