[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-GLOW":3,"homepage-market-summary":30,"stock-historical-GLOW":171},{"ticker":4,"date":5,"profile":6,"dividend":12,"quote":16},"GLOW","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},"VictoryShares WestEnd Global Equity ETF","Nasdaq",null,"ETF",true,{"dividend_yield":13,"annual_dividend":14,"frequency":15,"next_ex_date":9},4.9,1.692708,"Monthly",{"close":17,"open":18,"high":19,"low":20,"prev_close":21,"change":22,"percent_change":23,"volume":24,"transactions":9,"vwap":9,"high_52w":25,"low_52w":26,"avg_volume_52w":27,"range_52w_percent":28,"record_count":29},34.545,34.589,34.69,34.5299,34.3187,0.2263,0.66,2686.054,35.58,29.27,13753.171607892,83.6,561,{"status":31,"indices":32,"watchlist":76,"sectors":98,"benchmarks":153},"success",[33,40,47,54,61,68],{"symbol":34,"name":35,"price":36,"change":37,"pct_change":38,"is_up":11,"sparkline":39,"date":5},"SPX","S&P 500",7722.72,56.27,0.73,"0.0,5.0 2.3,8.0 4.6,10.4 6.9,13.4 9.3,9.1 11.6,11.5 13.9,13.8 16.2,16.0 18.5,10.3 20.8,9.5 23.2,2.0 25.5,2.0 27.8,5.9 30.1,6.0 32.4,3.4 34.7,7.3 37.1,8.2 39.4,9.4 41.7,8.5 44.0,4.8",{"symbol":41,"name":42,"price":43,"change":44,"pct_change":45,"is_up":11,"sparkline":46,"date":5},"NDX","NASDAQ 100",30807.93,306.37,1,"0.0,11.5 2.3,11.7 4.6,12.4 6.9,14.8 9.3,12.8 11.6,14.6 13.9,16.0 16.2,15.9 18.5,12.2 20.8,10.7 23.2,4.4 25.5,2.6 27.8,4.5 30.1,4.5 32.4,3.5 34.7,6.0 37.1,5.5 39.4,5.0 41.7,4.3 44.0,2.0",{"symbol":48,"name":49,"price":50,"change":51,"pct_change":52,"is_up":11,"sparkline":53,"date":5},"DJI","DOW JONES",51177,250,0.49,"0.0,2.0 2.3,5.5 4.6,7.8 6.9,9.5 9.3,6.7 11.6,7.5 13.9,9.4 16.2,12.9 18.5,11.1 20.8,11.7 23.2,9.6 25.5,10.7 27.8,12.6 30.1,13.5 32.4,10.8 34.7,12.8 37.1,13.5 39.4,16.0 41.7,15.9 44.0,14.5",{"symbol":55,"name":56,"price":57,"change":58,"pct_change":59,"is_up":11,"sparkline":60,"date":5},"COMP","NASDAQ Composite",27190.86,319.27,1.19,"0.0,10.2 2.3,11.1 4.6,13.0 6.9,14.9 9.3,12.1 11.6,13.7 13.9,16.0 16.2,16.0 18.5,11.1 20.8,10.0 23.2,3.4 25.5,2.0 27.8,5.4 30.1,5.4 32.4,3.9 34.7,6.7 37.1,6.9 39.4,6.2 41.7,6.1 44.0,2.6",{"symbol":62,"name":63,"price":64,"change":65,"pct_change":66,"is_up":11,"sparkline":67,"date":5},"RUT","RUSSELL 2000",2815.2,25,0.9,"0.0,2.0 2.3,3.0 4.6,6.1 6.9,8.4 9.3,7.5 11.6,8.8 13.9,10.4 16.2,11.3 18.5,10.2 20.8,11.2 23.2,10.1 25.5,8.8 27.8,12.9 30.1,13.1 32.4,12.8 34.7,14.4 37.1,15.1 39.4,16.0 41.7,15.1 44.0,13.2",{"symbol":69,"name":70,"price":71,"change":72,"pct_change":73,"is_up":74,"sparkline":75,"date":5},"VIX","CBOE VIX",15.31,-1.08,-6.59,false,"0.0,14.8 2.3,10.2 4.6,7.3 6.9,2.0 9.3,9.7 11.6,4.9 13.9,4.5 16.2,2.5 18.5,11.3 20.8,13.7 23.2,13.5 25.5,16.0 27.8,12.3 30.1,10.4 32.4,13.5 34.7,8.8 37.1,8.9 39.4,7.8 41.7,7.6 44.0,11.8",[77,84,91],{"symbol":78,"name":79,"price":80,"change":81,"pct_change":82,"is_up":11,"sparkline":83,"date":5},"NVDA","NVIDIA Corp",233.95,3.09,1.34,"0.0,16.0 7.3,15.3 14.7,9.6 22.0,12.1 29.3,10.3 36.7,6.6 44.0,2.0",{"symbol":85,"name":86,"price":87,"change":88,"pct_change":89,"is_up":11,"sparkline":90,"date":5},"AAPL","Apple Inc",333.69,3.37,1.02,"0.0,8.2 7.3,2.0 14.7,5.2 22.0,16.0 29.3,11.7 36.7,14.9 44.0,10.9",{"symbol":92,"name":93,"price":94,"change":95,"pct_change":96,"is_up":11,"sparkline":97,"date":5},"TSLA","Tesla Inc",370.59,16.48,4.65,"0.0,2.0 7.3,5.3 14.7,13.4 22.0,16.0 29.3,14.9 36.7,15.3 44.0,6.1",[99,104,109,114,119,124,129,134,138,143,148],{"name":100,"etf":101,"change":102,"price":103,"is_up":11},"Technology","XLK",1.01,199.81,{"name":105,"etf":106,"change":107,"price":108,"is_up":11},"Financials","XLF",0.06,53.49,{"name":110,"etf":111,"change":112,"price":113,"is_up":74},"Healthcare","XLV",-0.01,166.18,{"name":115,"etf":116,"change":117,"price":118,"is_up":11},"Consumer Cycl","XLY",1.13,110.04,{"name":120,"etf":121,"change":122,"price":123,"is_up":11},"Consumer Staples","XLP",0.25,80.53,{"name":125,"etf":126,"change":127,"price":128,"is_up":11},"Energy","XLE",0.4,62.95,{"name":130,"etf":131,"change":132,"price":133,"is_up":11},"Industrials","XLI",0.78,169.95,{"name":135,"etf":136,"change":23,"price":137,"is_up":11},"Materials","XLB",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":89,"is_up":11},"QQQ","Invesco QQQ Trust",749.58,{"ticker":164,"name":165,"price":166,"change":52,"is_up":11},"DIA","SPDR Dow Jones ETF",511.1,{"ticker":168,"name":169,"price":170,"change":66,"is_up":11},"IWM","iShares Russell 2000",281.52,{"ticker":4,"total_count":172,"page":45,"page_size":173,"total_pages":45,"summary":174,"data":180},365,1000,{"period_high":25,"period_low":175,"average_volume":176,"total_volume":177,"period_return":178,"latest_close":17,"start_date":179,"end_date":5},24.48,10806,3944313.901973,39.43,"2025-04-22",[181,184,193,204,214,225,233,243,253,262,273,283,292,301,310,319,329,337,346,355,365,376,386,396,404,413,422,433,442,451,460,470,479,487,497,507,516,525,533,542,551,561,569,579,589,597,607,617,625,635,644,653,664,671,680,690,700,709,719,729,735,741,749,757,763,771,779,785,791,796,804,812,820,827,834,841,845,853,859,866,874,882,890,896,902,909,915,921,925,932,938,946,955,963,970,978,986,993,999,1006,1011,1017,1025,1032,1038,1046,1053,1061,1069,1076,1083,1089,1096,1103,1109,1116,1124,1132,1138,1145,1152,1157,1163,1172,1179,1187,1194,1201,1207,1214,1221,1229,1236,1244,1252,1260,1267,1273,1280,1286,1295,1300,1307,1314,1322,1329,1335,1340,1348,1357,1363,1372,1378,1384,1392,1399,1406,1412,1418,1424,1431,1438,1445,1451,1458,1465,1474,1481,1487,1492,1498,1502,1507,1513,1518,1524,1532,1539,1547,1552,1560,1568,1574,1579,1586,1592,1599,1604,1611,1617,1623,1629,1633,1639,1644,1650,1657,1663,1668,1674,1680,1684,1691,1695,1702,1707,1713,1719,1723,1729,1735,1740,1745,1750,1756,1762,1769,1777,1785,1792,1800,1806,1813,1821,1824,1828,1834,1840,1847,1853,1858,1867,1875,1881,1886,1892,1897,1902,1908,1914,1919,1923,1930,1936,1942,1949,1957,1963,1967,1971,1976,1980,1984,1990,1995,2000,2005,2011,2016,2021,2026,2032,2036,2041,2048,2054,2057,2062,2067,2072,2077,2082,2088,2094,2099,2106,2111,2114,2119,2124,2130,2137,2142,2146,2152,2155,2159,2163,2169,2174,2178,2183,2188,2194,2200,2207,2215,2221,2226,2230,2234,2240,2246,2249,2254,2258,2263,2266,2271,2274,2278,2281,2287,2291,2295,2299,2304,2308,2315,2320,2325,2329,2333,2337,2342,2347,2353,2356,2360,2364,2368,2373,2377,2383,2389,2393,2399,2404,2411,2419,2422,2426,2431,2436,2441,2444,2449,2453,2459,2462,2466,2471,2475,2478,2484,2488,2493,2499,2505,2508,2515,2520,2523,2530,2535],{"date":5,"open":18,"high":19,"low":20,"close":17,"change":22,"percent_change":23,"volume":24,"transactions":182,"vwap":183},40,34.5733,{"date":185,"open":186,"high":186,"low":187,"close":21,"change":188,"percent_change":189,"volume":190,"transactions":191,"vwap":192},"2026-10-01",34.52,34.195,-0.114,-0.33,2709.2235,55,34.288,{"date":194,"open":195,"high":196,"low":197,"close":198,"change":199,"percent_change":200,"volume":201,"transactions":202,"vwap":203},"2026-09-30",34.58,34.6599,34.42,34.4327,-0.1572,-0.45,7498.1655,66,34.5924,{"date":205,"open":206,"high":206,"low":207,"close":208,"change":209,"percent_change":210,"volume":211,"transactions":212,"vwap":213},"2026-09-29",34.63,34.456,34.5899,-0.0552,-0.16,3648.1835,41,34.5626,{"date":215,"open":216,"high":217,"low":218,"close":219,"change":220,"percent_change":221,"volume":222,"transactions":223,"vwap":224},"2026-09-28",34.7,34.76,34.56,34.6451,-0.2487,-0.71,32897.1635,51,34.6925,{"date":226,"open":216,"high":227,"low":216,"close":227,"change":228,"percent_change":229,"volume":230,"transactions":231,"vwap":232},"2026-09-25",34.8938,0.1838,0.53,5785.5535,61,34.7627,{"date":234,"open":235,"high":236,"low":235,"close":237,"change":238,"percent_change":239,"volume":240,"transactions":241,"vwap":242},"2026-09-24",34.67,34.75,34.71,-0.0172,-0.05,5371.9443,49,34.6988,{"date":244,"open":245,"high":246,"low":247,"close":247,"change":248,"percent_change":249,"volume":250,"transactions":251,"vwap":252},"2026-09-23",34.84,34.85,34.7272,-0.3736,-1.06,3700.1665,29,34.8039,{"date":254,"open":255,"high":256,"low":257,"close":256,"change":258,"percent_change":259,"volume":260,"transactions":212,"vwap":261},"2026-09-22",35.02,35.1008,35.005,0.0359,0.1,8954.9925,35.0792,{"date":263,"open":264,"high":265,"low":266,"close":267,"change":268,"percent_change":269,"volume":270,"transactions":271,"vwap":272},"2026-09-21",34.849,35.11,34.83,35.0649,0.5038,1.46,20023.1435,35,35.0473,{"date":274,"open":275,"high":276,"low":277,"close":276,"change":278,"percent_change":279,"volume":280,"transactions":281,"vwap":282},"2026-09-18",34.48,34.5611,34.459,-0.123,-0.35,1045.7574,26,34.4769,{"date":284,"open":285,"high":286,"low":287,"close":288,"change":289,"percent_change":89,"volume":290,"transactions":182,"vwap":291},"2026-09-17",34.66,34.72,34.6253,34.6841,0.3505,32435.1955,34.6469,{"date":293,"open":294,"high":295,"low":296,"close":296,"change":297,"percent_change":200,"volume":298,"transactions":299,"vwap":300},"2026-09-16",34.62,34.65,34.3336,-0.1551,6608.1585,57,34.5983,{"date":302,"open":186,"high":303,"low":304,"close":304,"change":305,"percent_change":306,"volume":307,"transactions":308,"vwap":309},"2026-09-15",34.54,34.4887,-0.1793,-0.52,188290.1585,33,34.5001,{"date":311,"open":312,"high":313,"low":303,"close":314,"change":315,"percent_change":306,"volume":316,"transactions":317,"vwap":318},"2026-09-14",34.549,34.8029,34.668,-0.1804,8885.2155,60,34.6344,{"date":320,"open":321,"high":322,"low":323,"close":324,"change":325,"percent_change":326,"volume":327,"transactions":328,"vwap":246},"2026-09-11",34.8299,34.89,34.81,34.8484,0.2647,0.77,12262.4939,39,{"date":330,"open":236,"high":236,"low":331,"close":331,"change":332,"percent_change":333,"volume":334,"transactions":335,"vwap":336},"2026-09-10",34.5837,-0.2956,-0.85,2361.1559,34,34.6956,{"date":338,"open":255,"high":255,"low":339,"close":340,"change":341,"percent_change":342,"volume":343,"transactions":344,"vwap":345},"2026-09-09",34.861,34.8793,-0.2118,-0.6,4469.1439,32,34.9646,{"date":347,"open":348,"high":348,"low":349,"close":349,"change":350,"percent_change":351,"volume":352,"transactions":353,"vwap":354},"2026-09-08",35.1999,35.0911,-0.2578,-0.73,645.1539,23,35.1927,{"date":356,"open":357,"high":357,"low":358,"close":359,"change":360,"percent_change":361,"volume":362,"transactions":363,"vwap":364},"2026-09-04",35.35,35.315,35.3489,-0.0287,-0.08,3497.1649,36,35.3415,{"date":366,"open":367,"high":368,"low":369,"close":370,"change":371,"percent_change":372,"volume":373,"transactions":374,"vwap":375},"2026-09-03",35.25,35.3995,35.16,35.3776,0.3086,0.88,9035.1369,43,35.2977,{"date":377,"open":378,"high":378,"low":379,"close":380,"change":381,"percent_change":382,"volume":383,"transactions":384,"vwap":385},"2026-09-02",35.115,35.0399,35.069,0.2161,0.62,9651.1439,45,35.0604,{"date":387,"open":388,"high":389,"low":390,"close":390,"change":391,"percent_change":392,"volume":393,"transactions":394,"vwap":395},"2026-09-01",34.97,34.99,34.8529,-0.3294,-0.94,19439.2229,48,34.8748,{"date":397,"open":398,"high":398,"low":399,"close":400,"change":401,"percent_change":279,"volume":402,"transactions":384,"vwap":403},"2026-08-31",35.2,35.14,35.1823,-0.1243,3561.1689,35.1778,{"date":405,"open":406,"high":406,"low":407,"close":408,"change":409,"percent_change":410,"volume":411,"transactions":212,"vwap":412},"2026-08-28",35.53,35.3,35.3066,-0.1559,-0.44,3799.3029,35.4018,{"date":414,"open":415,"high":415,"low":357,"close":416,"change":417,"percent_change":418,"volume":419,"transactions":420,"vwap":421},"2026-08-27",35.54,35.4625,0.0655,0.19,4351.1439,46,35.419,{"date":423,"open":424,"high":425,"low":426,"close":427,"change":428,"percent_change":429,"volume":430,"transactions":431,"vwap":432},"2026-08-26",35.405,35.45,35.39,35.397,-0.0621,-0.18,10481.1439,104,35.425,{"date":434,"open":435,"high":436,"low":437,"close":436,"change":438,"percent_change":439,"volume":440,"transactions":384,"vwap":441},"2026-08-25",35.38,35.4591,35.37,0.2213,0.63,5174.8289,35.3951,{"date":443,"open":398,"high":444,"low":398,"close":445,"change":446,"percent_change":447,"volume":448,"transactions":449,"vwap":450},"2026-08-24",35.27,35.2378,-0.091,-0.26,1720.3775,30,35.2075,{"date":452,"open":453,"high":454,"low":453,"close":455,"change":456,"percent_change":457,"volume":458,"transactions":328,"vwap":459},"2026-08-21",35.29,35.3551,35.3288,0.2507,0.71,2199.6096,35.3254,{"date":461,"open":462,"high":463,"low":464,"close":464,"change":465,"percent_change":466,"volume":467,"transactions":468,"vwap":469},"2026-08-20",35.1716,35.21,35.0781,-0.226,-0.64,2597.2009,27,35.1811,{"date":471,"open":357,"high":472,"low":453,"close":473,"change":474,"percent_change":475,"volume":476,"transactions":477,"vwap":478},"2026-08-19",35.41,35.3041,0.2014,0.57,7344.1749,106,35.3702,{"date":480,"open":357,"high":357,"low":481,"close":482,"change":483,"percent_change":333,"volume":484,"transactions":485,"vwap":486},"2026-08-18",35.1,35.1027,-0.3021,14817.1739,94,35.2215,{"date":488,"open":489,"high":490,"low":491,"close":491,"change":492,"percent_change":493,"volume":494,"transactions":495,"vwap":496},"2026-08-17",35.539,35.56,35.4048,-0.0865,-0.24,5106.1949,50,35.5077,{"date":498,"open":499,"high":499,"low":500,"close":501,"change":502,"percent_change":503,"volume":504,"transactions":505,"vwap":506},"2026-08-14",35.52,35.4601,35.4913,-0.0675,-0.19,7498.6184,47,35.4915,{"date":508,"open":509,"high":25,"low":509,"close":510,"change":511,"percent_change":512,"volume":513,"transactions":514,"vwap":515},"2026-08-13",35.47,35.5588,0.1964,0.56,15416.1789,93,35.5156,{"date":517,"open":518,"high":437,"low":519,"close":520,"change":521,"percent_change":522,"volume":523,"transactions":344,"vwap":524},"2026-08-12",35.355,35.28,35.3624,0.1459,0.41,5658.1439,35.3498,{"date":526,"open":527,"high":357,"low":528,"close":528,"change":529,"percent_change":530,"volume":531,"transactions":317,"vwap":532},"2026-08-11",35.33,35.2165,-0.0053,-0.02,46917.1909,35.2884,{"date":534,"open":535,"high":535,"low":536,"close":537,"change":538,"percent_change":539,"volume":540,"transactions":374,"vwap":541},"2026-08-10",35.34,35.22,35.2218,-0.0483,-0.14,5525.7508,35.2778,{"date":543,"open":398,"high":544,"low":545,"close":544,"change":546,"percent_change":547,"volume":548,"transactions":549,"vwap":550},"2026-08-07",35.2701,35.18,0.3012,0.86,8159.1909,76,35.2069,{"date":552,"open":553,"high":553,"low":554,"close":555,"change":556,"percent_change":557,"volume":558,"transactions":559,"vwap":560},"2026-08-06",35.09,34.9599,34.9689,-0.1082,-0.31,10923.1398,81,34.9911,{"date":562,"open":563,"high":563,"low":564,"close":565,"change":566,"percent_change":567,"volume":568,"transactions":495,"vwap":378},"2026-08-05",35.26,35.06,35.0771,-0.0395,-0.11,7286.1318,{"date":570,"open":323,"high":571,"low":572,"close":573,"change":574,"percent_change":575,"volume":576,"transactions":577,"vwap":578},"2026-08-04",35.13,34.79,35.1166,0.6543,1.9,33116.1218,123,34.9967,{"date":580,"open":581,"high":582,"low":583,"close":582,"change":584,"percent_change":585,"volume":586,"transactions":587,"vwap":588},"2026-08-03",34.37,34.4623,34.32,0.3123,0.91,8867.1448,70,34.3681,{"date":590,"open":591,"high":591,"low":592,"close":593,"change":594,"percent_change":429,"volume":595,"transactions":374,"vwap":596},"2026-07-31",34.27,33.93,34.15,-0.0611,6713.2038,34.1045,{"date":598,"open":599,"high":600,"low":601,"close":600,"change":602,"percent_change":603,"volume":604,"transactions":605,"vwap":606},"2026-07-30",34.01,34.2111,33.92,0.5726,1.7,2041.1558,31,34.0391,{"date":608,"open":609,"high":610,"low":611,"close":611,"change":612,"percent_change":613,"volume":614,"transactions":615,"vwap":616},"2026-07-29",33.85,34.06,33.6385,-0.4439,-1.3,17980.1108,84,33.8282,{"date":618,"open":619,"high":620,"low":619,"close":621,"change":622,"percent_change":122,"volume":623,"transactions":394,"vwap":624},"2026-07-28",33.9195,34.125,34.0824,0.0856,3279.1361,34.0913,{"date":626,"open":627,"high":628,"low":629,"close":630,"change":631,"percent_change":632,"volume":633,"transactions":505,"vwap":634},"2026-07-27",34.015,34.02,33.88,33.9968,0.0886,0.26,2438.0878,33.9685,{"date":636,"open":629,"high":637,"low":638,"close":639,"change":640,"percent_change":-6,"volume":641,"transactions":642,"vwap":643},"2026-07-24",34.109,33.87,33.9082,-0.0002,3666.0868,44,34.0395,{"date":645,"open":646,"high":647,"low":648,"close":649,"change":650,"percent_change":392,"volume":651,"transactions":549,"vwap":652},"2026-07-23",33.95,33.959,33.8299,33.9084,-0.3218,9549.1158,33.9008,{"date":654,"open":655,"high":656,"low":657,"close":658,"change":659,"percent_change":660,"volume":661,"transactions":662,"vwap":663},"2026-07-22",34.26,34.3,34.22,34.2302,-0.0255,-0.07,5268.9724,56,34.2819,{"date":665,"open":610,"high":591,"low":610,"close":666,"change":667,"percent_change":668,"volume":669,"transactions":317,"vwap":670},"2026-07-21",34.2557,0.3959,1.17,5666.0296,34.2126,{"date":672,"open":673,"high":673,"low":674,"close":674,"change":675,"percent_change":676,"volume":677,"transactions":678,"vwap":679},"2026-07-20",34.18,33.8598,-0.1975,-0.58,5462.0586,65,34.0414,{"date":681,"open":682,"high":683,"low":684,"close":685,"change":686,"percent_change":221,"volume":687,"transactions":688,"vwap":689},"2026-07-17",34.16,34.19,34.05,34.0573,-0.2444,9775.5786,69,34.1506,{"date":691,"open":692,"high":692,"low":693,"close":694,"change":695,"percent_change":696,"volume":697,"transactions":698,"vwap":699},"2026-07-16",34.41,34.2,34.3017,-0.1345,-0.39,42089.2046,83,34.3038,{"date":701,"open":702,"high":702,"low":703,"close":704,"change":705,"percent_change":706,"volume":707,"transactions":299,"vwap":708},"2026-07-15",34.49,34.28,34.4362,0.0474,0.14,7970.803,34.4337,{"date":710,"open":711,"high":712,"low":713,"close":714,"change":715,"percent_change":151,"volume":716,"transactions":717,"vwap":718},"2026-07-14",34.44,34.46,34.3799,34.3888,0.1196,7329.738,62,34.4055,{"date":720,"open":721,"high":721,"low":722,"close":723,"change":724,"percent_change":725,"volume":726,"transactions":727,"vwap":728},"2026-07-13",34.4,34.23,34.2692,-0.3118,-0.9,13243.996173,72,34.3178,{"date":730,"open":218,"high":206,"low":731,"close":732,"change":733,"percent_change":418,"volume":734,"transactions":9,"vwap":732},"2026-07-10",34.34,34.581,0.067,15900,{"date":736,"open":712,"high":303,"low":712,"close":737,"change":738,"percent_change":739,"volume":740,"transactions":9,"vwap":737},"2026-07-09",34.514,0.153,0.45,3600,{"date":742,"open":743,"high":581,"low":744,"close":745,"change":746,"percent_change":747,"volume":748,"transactions":9,"vwap":745},"2026-07-08",34.33,34.13,34.361,-0.217,-0.63,39000,{"date":750,"open":751,"high":751,"low":752,"close":753,"change":754,"percent_change":755,"volume":756,"transactions":9,"vwap":753},"2026-07-07",34.82,34.53,34.578,-0.268,-0.77,7700,{"date":758,"open":245,"high":322,"low":217,"close":759,"change":760,"percent_change":761,"volume":762,"transactions":9,"vwap":759},"2026-07-06",34.846,0.258,0.75,6800,{"date":764,"open":245,"high":765,"low":766,"close":767,"change":768,"percent_change":769,"volume":770,"transactions":9,"vwap":767},"2026-07-02",34.86,34.409,34.588,0.107,0.31,13700,{"date":772,"open":773,"high":285,"low":774,"close":775,"change":776,"percent_change":777,"volume":778,"transactions":9,"vwap":775},"2026-07-01",34.381,34.38,34.481,-0.158,-0.46,22100,{"date":780,"open":275,"high":235,"low":275,"close":781,"change":782,"percent_change":783,"volume":784,"transactions":9,"vwap":781},"2026-06-30",34.639,0.2,0.58,8300,{"date":786,"open":703,"high":787,"low":591,"close":787,"change":788,"percent_change":789,"volume":790,"transactions":9,"vwap":787},"2026-06-29",34.439,0.274,0.8,52600,{"date":792,"open":655,"high":655,"low":682,"close":793,"change":794,"percent_change":259,"volume":795,"transactions":9,"vwap":793},"2026-06-26",34.165,0.033,500,{"date":797,"open":798,"high":799,"low":798,"close":800,"change":801,"percent_change":802,"volume":803,"transactions":9,"vwap":800},"2026-06-25",34.049999,34.325,34.132,0.216,0.64,2400,{"date":805,"open":806,"high":807,"low":808,"close":808,"change":809,"percent_change":810,"volume":811,"transactions":9,"vwap":808},"2026-06-24",34.040001,34.12,33.916,-0.03,-0.09,2600,{"date":813,"open":814,"high":593,"low":815,"close":816,"change":817,"percent_change":818,"volume":819,"transactions":9,"vwap":816},"2026-06-23",33.98,33.94,33.946,-0.519,-1.51,3500,{"date":821,"open":581,"high":822,"low":581,"close":823,"change":824,"percent_change":825,"volume":826,"transactions":9,"vwap":823},"2026-06-22",34.5,34.465,0.017,0.05,1900,{"date":828,"open":766,"high":702,"low":829,"close":830,"change":831,"percent_change":832,"volume":833,"transactions":9,"vwap":830},"2026-06-18",34.35,34.448,0.367,1.08,12900,{"date":835,"open":836,"high":206,"low":837,"close":837,"change":838,"percent_change":839,"volume":840,"transactions":9,"vwap":837},"2026-06-17",34.59,34.081001,-0.336,-0.98,5900,{"date":842,"open":752,"high":235,"low":843,"close":843,"change":776,"percent_change":777,"volume":844,"transactions":9,"vwap":843},"2026-06-16",34.417,4200,{"date":846,"open":847,"high":848,"low":849,"close":849,"change":850,"percent_change":851,"volume":852,"transactions":9,"vwap":849},"2026-06-15",34.645,34.679,34.575,0.444,1.3,18400,{"date":854,"open":814,"high":683,"low":592,"close":855,"change":856,"percent_change":857,"volume":858,"transactions":9,"vwap":855},"2026-06-12",34.131,0.169,0.5,38600,{"date":860,"open":861,"high":862,"low":863,"close":862,"change":864,"percent_change":865,"volume":811,"transactions":9,"vwap":862},"2026-06-11",33.5,33.962,33.36,0.816,2.46,{"date":867,"open":868,"high":869,"low":870,"close":870,"change":871,"percent_change":872,"volume":873,"transactions":9,"vwap":870},"2026-06-10",33.64,33.66,33.146,-0.445,-1.32,2800,{"date":875,"open":876,"high":876,"low":877,"close":878,"change":879,"percent_change":880,"volume":881,"transactions":9,"vwap":878},"2026-06-09",33.945,33.155,33.591,0.026,0.08,6700,{"date":883,"open":884,"high":885,"low":886,"close":886,"change":887,"percent_change":888,"volume":889,"transactions":9,"vwap":886},"2026-06-08",33.68,33.755,33.565,0.146,0.44,6600,{"date":891,"open":892,"high":892,"low":893,"close":893,"change":894,"percent_change":895,"volume":840,"transactions":9,"vwap":893},"2026-06-05",34.17,33.419,-0.933,-2.72,{"date":897,"open":683,"high":898,"low":683,"close":899,"change":900,"percent_change":229,"volume":901,"transactions":9,"vwap":899},"2026-06-04",34.39,34.352,0.181,7000,{"date":903,"open":904,"high":905,"low":892,"close":906,"change":907,"percent_change":351,"volume":908,"transactions":9,"vwap":906},"2026-06-03",34.205,34.24,34.171,-0.253,4800,{"date":910,"open":911,"high":912,"low":655,"close":912,"change":913,"percent_change":632,"volume":914,"transactions":9,"vwap":912},"2026-06-02",34.36,34.424,0.09,13600,{"date":916,"open":673,"high":692,"low":682,"close":917,"change":918,"percent_change":919,"volume":920,"transactions":9,"vwap":917},"2026-06-01",34.334,0.094,0.27,12800,{"date":922,"open":911,"high":911,"low":722,"close":905,"change":923,"percent_change":924,"volume":844,"transactions":9,"vwap":905},"2026-05-29",0.098,0.29,{"date":926,"open":927,"high":928,"low":929,"close":930,"change":931,"percent_change":522,"volume":873,"transactions":9,"vwap":930},"2026-05-28",33.91,34.189,33.9,34.142,0.138,{"date":933,"open":934,"high":798,"low":646,"close":935,"change":936,"percent_change":660,"volume":937,"transactions":9,"vwap":935},"2026-05-27",34.029999,34.0040016,-0.023,8000,{"date":939,"open":940,"high":940,"low":941,"close":942,"change":943,"percent_change":944,"volume":945,"transactions":9,"vwap":942},"2026-05-26",34.09,33.955,34.027,0.374,1.11,11600,{"date":947,"open":948,"high":949,"low":950,"close":951,"change":952,"percent_change":953,"volume":954,"transactions":9,"vwap":951},"2026-05-22",33.69,33.75,33.625,33.653,0.112,0.33,16600,{"date":956,"open":957,"high":958,"low":959,"close":960,"change":961,"percent_change":52,"volume":962,"transactions":9,"vwap":960},"2026-05-21",33.33,33.6,33.26,33.541,0.163,7500,{"date":964,"open":965,"high":966,"low":877,"close":967,"change":968,"percent_change":969,"volume":734,"transactions":9,"vwap":967},"2026-05-20",33.17,33.4,33.378,0.487,1.48,{"date":971,"open":972,"high":973,"low":974,"close":975,"change":976,"percent_change":466,"volume":977,"transactions":9,"vwap":975},"2026-05-19",32.97,33.056999,32.86,32.891,-0.212,11700,{"date":979,"open":980,"high":981,"low":982,"close":983,"change":984,"percent_change":122,"volume":985,"transactions":9,"vwap":983},"2026-05-18",33.02,33.12,32.94,33.103,0.084,9400,{"date":987,"open":988,"high":989,"low":990,"close":990,"change":991,"percent_change":818,"volume":992,"transactions":9,"vwap":990},"2026-05-15",33.09,33.18,33.019001,-0.507,9300,{"date":994,"open":995,"high":996,"low":997,"close":998,"change":887,"percent_change":888,"volume":937,"transactions":9,"vwap":998},"2026-05-14",33.59,33.632,33.52,33.526,{"date":1000,"open":1001,"high":1002,"low":1001,"close":1002,"change":1003,"percent_change":1004,"volume":1005,"transactions":9,"vwap":1002},"2026-05-13",33.13,33.38,0.141,0.42,10200,{"date":1007,"open":1008,"high":1009,"low":1008,"close":1009,"change":1010,"percent_change":777,"volume":173,"transactions":9,"vwap":1009},"2026-05-12",33.099998,33.239,-0.152,{"date":1012,"open":1013,"high":1013,"low":863,"close":1014,"change":1015,"percent_change":530,"volume":1016,"transactions":9,"vwap":1014},"2026-05-11",33.45,33.391,-0.008,8700,{"date":1018,"open":1019,"high":1020,"low":1021,"close":1022,"change":1023,"percent_change":585,"volume":1024,"transactions":9,"vwap":1022},"2026-05-08",33.32,33.41,33.3,33.399,0.3,36000,{"date":1026,"open":997,"high":997,"low":1027,"close":1028,"change":1029,"percent_change":1030,"volume":1031,"transactions":9,"vwap":1028},"2026-05-07",33.049999,33.098999,-0.296,-0.89,2200,{"date":1033,"open":1008,"high":966,"low":1008,"close":1034,"change":1035,"percent_change":1036,"volume":1037,"transactions":9,"vwap":1034},"2026-05-06",33.395,0.587,1.79,46200,{"date":1039,"open":1040,"high":974,"low":1041,"close":1042,"change":1043,"percent_change":1044,"volume":1045,"transactions":9,"vwap":1042},"2026-05-05",32.81,32.71,32.808,0.343,1.06,30300,{"date":1047,"open":1048,"high":1041,"low":1049,"close":1049,"change":1050,"percent_change":1051,"volume":1052,"transactions":9,"vwap":1049},"2026-05-04",32.5,32.465,-0.229,-0.7,2000,{"date":1054,"open":1055,"high":1056,"low":1057,"close":1057,"change":1058,"percent_change":1059,"volume":1060,"transactions":9,"vwap":1057},"2026-05-01",32.75,32.88,32.694,0.038,0.12,7100,{"date":1062,"open":1063,"high":1064,"low":1065,"close":1065,"change":1066,"percent_change":1067,"volume":1068,"transactions":9,"vwap":1065},"2026-04-30",32.665,32.671,32.656,0.502,1.56,800,{"date":1070,"open":1071,"high":1071,"low":1072,"close":1073,"change":1074,"percent_change":696,"volume":1075,"transactions":9,"vwap":1073},"2026-04-29",32.35,32.15,32.154,-0.126,600,{"date":1077,"open":1078,"high":1078,"low":1079,"close":1080,"change":1081,"percent_change":1082,"volume":803,"transactions":9,"vwap":1080},"2026-04-28",32.37,32.255,32.28,-0.185,-0.57,{"date":1084,"open":1085,"high":1085,"low":1086,"close":1049,"change":1087,"percent_change":809,"volume":1088,"transactions":9,"vwap":1049},"2026-04-27",32.55,32.44,-0.011,2900,{"date":1090,"open":1091,"high":1091,"low":1092,"close":1093,"change":1094,"percent_change":52,"volume":1095,"transactions":9,"vwap":1093},"2026-04-24",32.56,32.36,32.476,0.159,3900,{"date":1097,"open":1086,"high":1098,"low":1099,"close":1100,"change":1101,"percent_change":1102,"volume":873,"transactions":9,"vwap":1100},"2026-04-23",32.46,32.09,32.317,-0.197,-0.61,{"date":1104,"open":1105,"high":1106,"low":1107,"close":1106,"change":801,"percent_change":1108,"volume":1052,"transactions":9,"vwap":1106},"2026-04-22",32.51,32.514,32.431,0.67,{"date":1110,"open":1111,"high":1111,"low":1112,"close":1112,"change":1113,"percent_change":1114,"volume":1115,"transactions":9,"vwap":1112},"2026-04-21",32.7,32.298,-0.335,-1.03,1500,{"date":1117,"open":1118,"high":1119,"low":1120,"close":1120,"change":1121,"percent_change":1122,"volume":1123,"transactions":9,"vwap":1120},"2026-04-20",32.64,32.66,32.633,-0.068,-0.21,3300,{"date":1125,"open":1126,"high":1127,"low":1126,"close":1128,"change":1129,"percent_change":1130,"volume":1131,"transactions":9,"vwap":1128},"2026-04-17",32.69,32.835,32.701,0.415,1.29,38400,{"date":1133,"open":1134,"high":1134,"low":1135,"close":1136,"change":984,"percent_change":632,"volume":1137,"transactions":9,"vwap":1136},"2026-04-16",32.31,32.23,32.286,4400,{"date":1139,"open":1140,"high":1135,"low":1141,"close":1142,"change":1143,"percent_change":146,"volume":1144,"transactions":9,"vwap":1142},"2026-04-15",32.11,32.092999,32.202,0.121,5800,{"date":1146,"open":1147,"high":1148,"low":1147,"close":1148,"change":1149,"percent_change":1150,"volume":1151,"transactions":9,"vwap":1148},"2026-04-14",32.07,32.081001,0.339,1.07,200,{"date":1153,"open":1154,"high":1155,"low":1154,"close":1155,"change":1156,"percent_change":89,"volume":173,"transactions":9,"vwap":1155},"2026-04-13",31.376,31.742,0.321,{"date":1158,"open":1159,"high":1159,"low":1160,"close":1160,"change":1161,"percent_change":1162,"volume":826,"transactions":9,"vwap":1160},"2026-04-10",31.59,31.421,-0.085,-0.27,{"date":1164,"open":1165,"high":1166,"low":1167,"close":1168,"change":1169,"percent_change":1170,"volume":1171,"transactions":9,"vwap":1168},"2026-04-09",31.34,31.58,31.26,31.506,0.034,0.11,1100,{"date":1173,"open":1174,"high":1174,"low":1165,"close":1175,"change":1176,"percent_change":1177,"volume":1178,"transactions":9,"vwap":1175},"2026-04-08",31.57,31.472,0.922,3.02,14400,{"date":1180,"open":1181,"high":1182,"low":1183,"close":1182,"change":1184,"percent_change":1185,"volume":1186,"transactions":9,"vwap":1182},"2026-04-07",30.368,30.55,30.29,0.003,0.01,9500,{"date":1188,"open":1189,"high":1190,"low":1191,"close":1192,"change":1193,"percent_change":888,"volume":1060,"transactions":9,"vwap":1192},"2026-04-06",30.52,30.56,30.46,30.547,0.133,{"date":1195,"open":449,"high":1196,"low":1197,"close":1198,"change":1199,"percent_change":1200,"volume":920,"transactions":9,"vwap":1198},"2026-04-02",30.51,29.94,30.414,-0.031,-0.1,{"date":1202,"open":1203,"high":1182,"low":1203,"close":1204,"change":1205,"percent_change":372,"volume":1206,"transactions":9,"vwap":1204},"2026-04-01",30.39,30.445,0.265,22200,{"date":1208,"open":1209,"high":1210,"low":1211,"close":1210,"change":1212,"percent_change":1213,"volume":920,"transactions":9,"vwap":1210},"2026-03-31",29.76,30.18,29.63,0.814,2.77,{"date":1215,"open":1216,"high":1217,"low":26,"close":1218,"change":1219,"percent_change":1220,"volume":819,"transactions":9,"vwap":1218},"2026-03-30",29.5,29.55,29.366,-0.037,-0.13,{"date":1222,"open":1211,"high":1223,"low":1224,"close":1225,"change":1226,"percent_change":1227,"volume":1228,"transactions":9,"vwap":1225},"2026-03-27",29.67,29.39,29.403,-0.395,-1.33,20000,{"date":1230,"open":1231,"high":1231,"low":1232,"close":1232,"change":1233,"percent_change":1234,"volume":1235,"transactions":9,"vwap":1232},"2026-03-26",30.059999,29.798,-0.516,-1.7,1800,{"date":1237,"open":1183,"high":1238,"low":1239,"close":1240,"change":1241,"percent_change":1242,"volume":1243,"transactions":9,"vwap":1240},"2026-03-25",30.32,30.285,30.314,0.252,0.84,19600,{"date":1245,"open":1246,"high":1247,"low":1246,"close":1248,"change":1249,"percent_change":1250,"volume":1251,"transactions":9,"vwap":1248},"2026-03-24",29.98,30.2,30.062,-0.163,-0.54,8200,{"date":1253,"open":1254,"high":1255,"low":1256,"close":1257,"change":1258,"percent_change":269,"volume":1259,"transactions":9,"vwap":1257},"2026-03-23",30.28,30.525,30.1,30.225,0.435,17700,{"date":1261,"open":1262,"high":1262,"low":1209,"close":1263,"change":1264,"percent_change":1265,"volume":1266,"transactions":9,"vwap":1263},"2026-03-20",30.25,29.79,-0.567,-1.87,4100,{"date":1268,"open":1269,"high":1270,"low":1269,"close":1271,"change":1272,"percent_change":810,"volume":1186,"transactions":9,"vwap":1271},"2026-03-19",30.13,30.5,30.357,-0.028,{"date":1274,"open":1275,"high":1275,"low":1276,"close":1276,"change":1277,"percent_change":1278,"volume":1279,"transactions":9,"vwap":1276},"2026-03-18",30.73,30.385,-0.49,-1.59,1200,{"date":1281,"open":1282,"high":1283,"low":1284,"close":1284,"change":880,"percent_change":632,"volume":1285,"transactions":9,"vwap":1284},"2026-03-17",31.014,31.049999,30.875,12400,{"date":1287,"open":1288,"high":1289,"low":1290,"close":1291,"change":1292,"percent_change":1293,"volume":1294,"transactions":9,"vwap":1291},"2026-03-16",30.87,30.88,30.731,30.795,0.386,1.27,9700,{"date":1296,"open":1297,"high":1297,"low":1298,"close":1298,"change":776,"percent_change":306,"volume":1299,"transactions":9,"vwap":1298},"2026-03-13",30.71,30.409,4500,{"date":1301,"open":1302,"high":1302,"low":1303,"close":1303,"change":1304,"percent_change":1305,"volume":1306,"transactions":9,"vwap":1303},"2026-03-12",30.725,30.567,-0.51,-1.64,2300,{"date":1308,"open":1309,"high":1310,"low":1311,"close":1312,"change":1313,"percent_change":493,"volume":1259,"transactions":9,"vwap":1312},"2026-03-11",31.075001,31.09,30.95,31.077,-0.076,{"date":1315,"open":1316,"high":1317,"low":1318,"close":1318,"change":1319,"percent_change":1320,"volume":1321,"transactions":9,"vwap":1318},"2026-03-10",31.25,31.45,31.153,-0.053,-0.17,3200,{"date":1323,"open":1324,"high":1325,"low":1326,"close":1325,"change":1327,"percent_change":547,"volume":1328,"transactions":9,"vwap":1325},"2026-03-09",30.501,31.206,30.462,0.267,5600,{"date":1330,"open":1297,"high":1331,"low":1297,"close":1332,"change":1333,"percent_change":1114,"volume":1334,"transactions":9,"vwap":1332},"2026-03-06",30.94,30.939,-0.321,7900,{"date":1336,"open":1337,"high":1337,"low":1338,"close":1167,"change":1339,"percent_change":613,"volume":881,"transactions":9,"vwap":1167},"2026-03-05",31.47,31.093,-0.413,{"date":1341,"open":1317,"high":1342,"low":1343,"close":1344,"change":1345,"percent_change":1346,"volume":1347,"transactions":9,"vwap":1344},"2026-03-04",31.72,31.43,31.673,0.262,0.83,18200,{"date":1349,"open":1350,"high":1351,"low":1352,"close":1353,"change":1354,"percent_change":1355,"volume":1356,"transactions":9,"vwap":1353},"2026-03-03",31.16,31.56,30.84,31.411,-0.613,-1.91,8400,{"date":1358,"open":1359,"high":1140,"low":1359,"close":1360,"change":1361,"percent_change":1362,"volume":1186,"transactions":9,"vwap":1360},"2026-03-02",31.86,32.023998,-0.223,-0.69,{"date":1364,"open":1365,"high":1366,"low":1367,"close":1368,"change":1369,"percent_change":1370,"volume":1371,"transactions":9,"vwap":1368},"2026-02-27",32.2,32.29,32.109,32.247,-0.073,-0.23,16700,{"date":1373,"open":1374,"high":1071,"low":1375,"close":1376,"change":1377,"percent_change":1122,"volume":762,"transactions":9,"vwap":1376},"2026-02-26",32.21,32.17,32.32,-0.069,{"date":1379,"open":1078,"high":1380,"low":1080,"close":1381,"change":1382,"percent_change":547,"volume":1383,"transactions":9,"vwap":1381},"2026-02-25",32.41,32.389,0.275,31800,{"date":1385,"open":1386,"high":1387,"low":1388,"close":1389,"change":1390,"percent_change":1391,"volume":1095,"transactions":9,"vwap":1389},"2026-02-24",31.935,32.14,31.922,32.114,0.271,0.85,{"date":1393,"open":1394,"high":1394,"low":1395,"close":1396,"change":1397,"percent_change":1114,"volume":1398,"transactions":9,"vwap":1396},"2026-02-23",32.124,31.82,31.843,-0.332,9000,{"date":1400,"open":1401,"high":1402,"low":1359,"close":1403,"change":1404,"percent_change":1242,"volume":1405,"transactions":9,"vwap":1403},"2026-02-20",31.96,32.19,32.175,0.269,11900,{"date":1407,"open":344,"high":344,"low":1408,"close":1409,"change":810,"percent_change":1410,"volume":1411,"transactions":9,"vwap":1409},"2026-02-19",31.79,31.906,-0.28,21900,{"date":1413,"open":1414,"high":1415,"low":1414,"close":1416,"change":706,"percent_change":888,"volume":1417,"transactions":9,"vwap":1416},"2026-02-18",31.88,32.095001,31.996,34600,{"date":1419,"open":1414,"high":1420,"low":1421,"close":1422,"change":1423,"percent_change":210,"volume":784,"transactions":9,"vwap":1422},"2026-02-17",31.95,31.63,31.856,-0.051,{"date":1425,"open":1426,"high":1427,"low":1426,"close":1428,"change":1429,"percent_change":1430,"volume":954,"transactions":9,"vwap":1428},"2026-02-13",31.66,32.040001,31.907,0.115,0.36,{"date":1432,"open":1433,"high":1433,"low":1434,"close":1434,"change":1435,"percent_change":1436,"volume":1437,"transactions":9,"vwap":1434},"2026-02-12",32.3,31.792,-0.401,-1.25,6000,{"date":1439,"open":1440,"high":1440,"low":1441,"close":1442,"change":1059,"percent_change":1443,"volume":1444,"transactions":9,"vwap":1442},"2026-02-11",32.22,32.0050011,32.193,0.37,13300,{"date":1446,"open":1447,"high":1448,"low":1449,"close":1449,"change":1450,"percent_change":1200,"volume":1186,"transactions":9,"vwap":1449},"2026-02-10",32.16,32.225,32.073002,-0.032,{"date":1452,"open":1453,"high":1454,"low":1453,"close":1455,"change":1456,"percent_change":229,"volume":1457,"transactions":9,"vwap":1455},"2026-02-09",31.91,32.13,32.105,0.168,6400,{"date":1459,"open":1421,"high":1420,"low":1460,"close":1461,"change":1462,"percent_change":1463,"volume":1464,"transactions":9,"vwap":1461},"2026-02-06",31.61,31.937,0.668,2.14,14900,{"date":1466,"open":1467,"high":1468,"low":1469,"close":1470,"change":1471,"percent_change":1472,"volume":1473,"transactions":9,"vwap":1470},"2026-02-05",31.4,31.54,31.22,31.269,-0.337,-1.07,24100,{"date":1475,"open":1476,"high":1395,"low":1337,"close":1477,"change":1478,"percent_change":1479,"volume":1480,"transactions":9,"vwap":1477},"2026-02-04",31.78,31.606,-0.092,-0.29,26000,{"date":1482,"open":1476,"high":1386,"low":1483,"close":1484,"change":1485,"percent_change":1277,"volume":1486,"transactions":9,"vwap":1484},"2026-02-03",31.675,31.698,-0.157,20600,{"date":1488,"open":1421,"high":1453,"low":1421,"close":1489,"change":1490,"percent_change":512,"volume":1491,"transactions":9,"vwap":1489},"2026-02-02",31.855,0.178,41200,{"date":1493,"open":1359,"high":1359,"low":1421,"close":1494,"change":1495,"percent_change":1496,"volume":1497,"transactions":9,"vwap":1494},"2026-01-30",31.677,-0.242,-0.76,3000,{"date":1499,"open":344,"high":344,"low":1421,"close":1500,"change":1501,"percent_change":706,"volume":1457,"transactions":9,"vwap":1500},"2026-01-29",31.919,0.046,{"date":1503,"open":1427,"high":1427,"low":1504,"close":1505,"change":1506,"percent_change":539,"volume":901,"transactions":9,"vwap":1505},"2026-01-28",31.85,31.873,-0.044,{"date":1508,"open":1509,"high":1510,"low":1509,"close":1510,"change":1511,"percent_change":475,"volume":1512,"transactions":9,"vwap":1510},"2026-01-27",31.866,31.917,0.18,1300,{"date":1514,"open":1515,"high":1515,"low":1516,"close":1516,"change":1517,"percent_change":1443,"volume":1512,"transactions":9,"vwap":1516},"2026-01-26",31.779,31.737,0.118,{"date":1519,"open":1520,"high":1521,"low":1520,"close":1521,"change":1522,"percent_change":660,"volume":1523,"transactions":9,"vwap":1521},"2026-01-23",31.51,31.619,-0.022,10000,{"date":1525,"open":1426,"high":1526,"low":1527,"close":1528,"change":1529,"percent_change":1530,"volume":1531,"transactions":9,"vwap":1528},"2026-01-22",31.725,31.62,31.641,0.185,0.59,59800,{"date":1533,"open":1534,"high":1535,"low":1469,"close":1536,"change":1537,"percent_change":1538,"volume":1299,"transactions":9,"vwap":1536},"2026-01-21",31.31,31.55,31.456,0.39,1.26,{"date":1540,"open":1541,"high":1542,"low":1543,"close":1543,"change":1544,"percent_change":1545,"volume":1546,"transactions":9,"vwap":1543},"2026-01-20",31.23,31.32,31.066,-0.484,-1.53,5200,{"date":1548,"open":1520,"high":1549,"low":1520,"close":1535,"change":1550,"percent_change":567,"volume":1551,"transactions":9,"vwap":1535},"2026-01-16",31.6,-0.034,59300,{"date":1553,"open":1554,"high":1555,"low":1556,"close":1556,"change":1557,"percent_change":1558,"volume":1559,"transactions":9,"vwap":1556},"2026-01-15",31.65,31.705,31.584,0.075,0.24,2100,{"date":1561,"open":1562,"high":1563,"low":1564,"close":1565,"change":1566,"percent_change":1567,"volume":784,"transactions":9,"vwap":1565},"2026-01-14",31.48,31.517,31.379,31.509,0.014,0.04,{"date":1569,"open":1570,"high":1570,"low":1571,"close":1572,"change":1573,"percent_change":1250,"volume":1137,"transactions":9,"vwap":1572},"2026-01-13",31.596,31.464,31.495,-0.171,{"date":1575,"open":1174,"high":1576,"low":1174,"close":1577,"change":1578,"percent_change":632,"volume":1523,"transactions":9,"vwap":1577},"2026-01-12",31.68,31.666,0.081,{"date":1580,"open":1535,"high":1549,"low":1581,"close":1582,"change":1583,"percent_change":1584,"volume":1585,"transactions":9,"vwap":1582},"2026-01-09",31.505,31.585,0.205,0.65,7400,{"date":1587,"open":1588,"high":1317,"low":1589,"close":1588,"change":1590,"percent_change":1185,"volume":1591,"transactions":9,"vwap":1588},"2026-01-08",31.38,31.355,0.002,19300,{"date":1593,"open":1562,"high":1594,"low":1595,"close":1595,"change":1596,"percent_change":1597,"volume":1598,"transactions":9,"vwap":1595},"2026-01-07",31.5,31.378,-0.127,-0.4,17800,{"date":1600,"open":1601,"high":1602,"low":1588,"close":1581,"change":1603,"percent_change":132,"volume":778,"transactions":9,"vwap":1581},"2026-01-06",31.41,31.52,0.243,{"date":1605,"open":1606,"high":1607,"low":1606,"close":1608,"change":1609,"percent_change":1610,"volume":1171,"transactions":9,"vwap":1608},"2026-01-05",31.15,31.304,31.262,0.253,0.82,{"date":1612,"open":1613,"high":1613,"low":1614,"close":1615,"change":1616,"percent_change":512,"volume":740,"transactions":9,"vwap":1615},"2026-01-02",31.037001,30.928,31.0090008,0.173,{"date":1618,"open":1619,"high":1619,"low":1620,"close":1620,"change":1621,"percent_change":466,"volume":1622,"transactions":9,"vwap":1620},"2025-12-31",31.07,30.836,-0.2,10800,{"date":1624,"open":1625,"high":1625,"low":1626,"close":1626,"change":1121,"percent_change":1627,"volume":1628,"transactions":9,"vwap":1626},"2025-12-30",31.08,31.035999,-0.22,2500,{"date":1630,"open":1350,"high":1350,"low":1619,"close":1631,"change":1632,"percent_change":557,"volume":1266,"transactions":9,"vwap":1631},"2025-12-29",31.104,-0.096,{"date":1634,"open":1635,"high":1636,"low":1350,"close":1636,"change":1637,"percent_change":913,"volume":1638,"transactions":9,"vwap":1636},"2025-12-26",31.19,31.2,0.027,44000,{"date":1640,"open":1641,"high":1642,"low":1641,"close":1642,"change":1429,"percent_change":1443,"volume":1643,"transactions":9,"vwap":1642},"2025-12-24",31.1,31.173,400,{"date":1645,"open":1646,"high":1619,"low":1647,"close":1648,"change":259,"percent_change":141,"volume":1649,"transactions":9,"vwap":1648},"2025-12-23",31.02,30.97,31.058001,15600,{"date":1651,"open":1652,"high":1653,"low":1654,"close":1655,"change":1511,"percent_change":783,"volume":1656,"transactions":9,"vwap":1655},"2025-12-22",30.93,30.98,30.92,30.958,5700,{"date":1658,"open":1659,"high":1352,"low":1660,"close":1661,"change":1662,"percent_change":457,"volume":873,"transactions":9,"vwap":1661},"2025-12-19",30.79,30.77,30.778,0.217,{"date":1664,"open":1665,"high":1275,"low":1666,"close":1666,"change":1667,"percent_change":382,"volume":1585,"transactions":9,"vwap":1666},"2025-12-18",30.67,30.561,0.189,{"date":1669,"open":1670,"high":1670,"low":1671,"close":1671,"change":1672,"percent_change":1673,"volume":784,"transactions":9,"vwap":1671},"2025-12-17",30.531,30.372,-0.251,-0.82,{"date":1675,"open":1676,"high":1297,"low":1189,"close":1677,"change":1678,"percent_change":1679,"volume":962,"transactions":9,"vwap":1677},"2025-12-16",30.692,30.623,-0.131,-0.43,{"date":1681,"open":1289,"high":1289,"low":1682,"close":1683,"change":1058,"percent_change":1059,"volume":1186,"transactions":9,"vwap":1683},"2025-12-15",30.7,30.754,{"date":1685,"open":1686,"high":1686,"low":1687,"close":1688,"change":1689,"percent_change":1496,"volume":1690,"transactions":9,"vwap":1688},"2025-12-12",31.01,30.65,30.716,-0.234,70200,{"date":1692,"open":1693,"high":1647,"low":1693,"close":1311,"change":1694,"percent_change":1122,"volume":1299,"transactions":9,"vwap":1311},"2025-12-11",30.85,-0.066,{"date":1696,"open":1697,"high":1625,"low":1698,"close":1699,"change":1700,"percent_change":1701,"volume":1137,"transactions":9,"vwap":1699},"2025-12-10",30.8,30.753,31.016001,0.285,0.93,{"date":1703,"open":1659,"high":1704,"low":1290,"close":1290,"change":1705,"percent_change":810,"volume":1706,"transactions":9,"vwap":1290},"2025-12-09",30.89,-0.027,7300,{"date":1708,"open":1704,"high":1704,"low":1709,"close":1710,"change":1711,"percent_change":1597,"volume":1712,"transactions":9,"vwap":1710},"2025-12-08",30.744,30.758,-0.125,9100,{"date":1714,"open":1715,"high":1716,"low":1717,"close":1717,"change":1718,"percent_change":1443,"volume":1457,"transactions":9,"vwap":1717},"2025-12-05",30.96,30.99,30.883,0.113,{"date":1720,"open":1721,"high":1697,"low":1660,"close":1660,"change":1722,"percent_change":1567,"volume":1321,"transactions":9,"vwap":1660},"2025-12-04",30.791,0.013,{"date":1724,"open":1687,"high":1725,"low":1687,"close":1726,"change":1727,"percent_change":1728,"volume":1559,"transactions":9,"vwap":1726},"2025-12-03",30.78,30.757,0.142,0.46,{"date":1730,"open":1682,"high":1682,"low":1731,"close":1732,"change":1733,"percent_change":1511,"volume":1734,"transactions":9,"vwap":1732},"2025-12-02",30.59,30.615,0.055,15300,{"date":1736,"open":1737,"high":1737,"low":1190,"close":1190,"change":1738,"percent_change":1739,"volume":1075,"transactions":9,"vwap":1190},"2025-12-01",30.665,-0.181,-0.59,{"date":1741,"open":1742,"high":1743,"low":1742,"close":1743,"change":1744,"percent_change":522,"volume":1299,"transactions":9,"vwap":1743},"2025-11-28",30.64,30.741,0.124,{"date":1746,"open":1196,"high":1687,"low":1196,"close":1747,"change":1748,"percent_change":789,"volume":1749,"transactions":9,"vwap":1747},"2025-11-26",30.617,0.244,6300,{"date":1751,"open":1752,"high":1203,"low":1752,"close":1753,"change":1754,"percent_change":102,"volume":1755,"transactions":9,"vwap":1753},"2025-11-25",30.07,30.373,0.305,28600,{"date":1757,"open":1246,"high":1758,"low":1246,"close":1759,"change":924,"percent_change":1760,"volume":1761,"transactions":9,"vwap":1759},"2025-11-24",30.09,30.068001,0.97,19100,{"date":1763,"open":1764,"high":1765,"low":1764,"close":1766,"change":1767,"percent_change":1768,"volume":858,"transactions":9,"vwap":1766},"2025-11-21",29.677,29.88,29.778,0.354,1.2,{"date":1770,"open":1771,"high":1772,"low":1773,"close":1773,"change":1774,"percent_change":1775,"volume":1776,"transactions":9,"vwap":1773},"2025-11-20",29.57,29.7,29.424,-0.408,-1.37,27500,{"date":1778,"open":1779,"high":1780,"low":1781,"close":1782,"change":1783,"percent_change":1220,"volume":1784,"transactions":9,"vwap":1782},"2025-11-19",29.83,29.838,29.827,29.832,-0.038,18300,{"date":1786,"open":1209,"high":1787,"low":1209,"close":1788,"change":1789,"percent_change":1790,"volume":1791,"transactions":9,"vwap":1788},"2025-11-18",30.02,29.87,-0.166,-0.55,90700,{"date":1793,"open":1794,"high":1794,"low":1795,"close":1796,"change":1797,"percent_change":1798,"volume":1799,"transactions":9,"vwap":1796},"2025-11-17",30.389,29.96,30.035999,-0.32,-1.05,28100,{"date":1801,"open":1802,"high":1189,"low":1802,"close":1803,"change":1804,"percent_change":1220,"volume":1805,"transactions":9,"vwap":1803},"2025-11-14",30.301,30.356,-0.04,26100,{"date":1807,"open":1190,"high":1808,"low":1809,"close":1809,"change":1810,"percent_change":1811,"volume":1812,"transactions":9,"vwap":1809},"2025-11-13",30.57,30.396,-0.489,-1.58,52000,{"date":1814,"open":1815,"high":1816,"low":1817,"close":1816,"change":1818,"percent_change":1819,"volume":1820,"transactions":9,"vwap":1816},"2025-11-12",30.86,30.885,30.844,0.085,0.28,4900,{"date":1822,"open":1823,"high":1697,"low":1665,"close":1697,"change":1143,"percent_change":1537,"volume":1285,"transactions":9,"vwap":1697},"2025-11-11",30.707,{"date":1825,"open":1270,"high":1826,"low":1270,"close":1826,"change":1537,"percent_change":1130,"volume":1827,"transactions":9,"vwap":1826},"2025-11-10",30.679,5000,{"date":1829,"open":1787,"high":1830,"low":1246,"close":1830,"change":1831,"percent_change":1832,"volume":1833,"transactions":9,"vwap":1830},"2025-11-07",30.289,0.045,0.15,10100,{"date":1835,"open":1836,"high":1836,"low":1837,"close":1838,"change":1479,"percent_change":1839,"volume":1228,"transactions":9,"vwap":1838},"2025-11-06",30.53,30.22,30.244,-0.95,{"date":1841,"open":1842,"high":1842,"low":1843,"close":1843,"change":1844,"percent_change":1845,"volume":1846,"transactions":9,"vwap":1843},"2025-11-05",30.604,30.534,0.183,0.6,700,{"date":1848,"open":1836,"high":1836,"low":1849,"close":1849,"change":1850,"percent_change":1851,"volume":1852,"transactions":9,"vwap":1849},"2025-11-04",30.351,-0.366,-1.19,25800,{"date":1854,"open":1815,"high":1815,"low":1190,"close":1855,"change":1856,"percent_change":1857,"volume":1656,"transactions":9,"vwap":1855},"2025-11-03",30.717,0.022,0.07,{"date":1859,"open":1860,"high":1861,"low":1862,"close":1863,"change":1864,"percent_change":1865,"volume":1866,"transactions":9,"vwap":1863},"2025-10-31",30.699,30.74,30.669,30.695,0.064,0.21,38100,{"date":1868,"open":1869,"high":1870,"low":1871,"close":1871,"change":1872,"percent_change":1873,"volume":1874,"transactions":9,"vwap":1871},"2025-10-30",30.81,30.82,30.631,-0.25,-0.81,15000,{"date":1876,"open":1647,"high":1877,"low":1878,"close":1878,"change":1879,"percent_change":696,"volume":1880,"transactions":9,"vwap":1878},"2025-10-29",31.040001,30.881,-0.12,67000,{"date":1882,"open":1686,"high":1883,"low":605,"close":1884,"change":1450,"percent_change":1200,"volume":1885,"transactions":9,"vwap":1884},"2025-10-28",31.059999,31.00099945,19500,{"date":1887,"open":1311,"high":1877,"low":1888,"close":1889,"change":1890,"percent_change":1044,"volume":1891,"transactions":9,"vwap":1889},"2025-10-27",30.937,31.033001,0.324,16200,{"date":1893,"open":1894,"high":1660,"low":1895,"close":1895,"change":1896,"percent_change":1584,"volume":734,"transactions":9,"vwap":1895},"2025-10-24",30.724,30.709,0.199,{"date":1898,"open":1899,"high":1190,"low":1899,"close":1196,"change":1727,"percent_change":1900,"volume":1901,"transactions":9,"vwap":1196},"2025-10-23",30.4,0.47,32200,{"date":1903,"open":1904,"high":1196,"low":1837,"close":1181,"change":1905,"percent_change":1906,"volume":1907,"transactions":9,"vwap":1181},"2025-10-22",30.481,-0.143,-0.47,29400,{"date":1909,"open":1196,"high":1910,"low":1270,"close":1911,"change":1912,"percent_change":1320,"volume":1913,"transactions":9,"vwap":1911},"2025-10-21",30.58,30.511,-0.052,67500,{"date":1915,"open":1916,"high":1917,"low":1916,"close":1917,"change":1918,"percent_change":89,"volume":1075,"transactions":9,"vwap":1917},"2025-10-20",30.48,30.563,0.309,{"date":1920,"open":1256,"high":1921,"low":1256,"close":1921,"change":1922,"percent_change":739,"volume":873,"transactions":9,"vwap":1921},"2025-10-17",30.254,0.136,{"date":1924,"open":1925,"high":1926,"low":1752,"close":1927,"change":1928,"percent_change":696,"volume":1929,"transactions":9,"vwap":1927},"2025-10-16",30.38,30.43,30.118,-0.117,36500,{"date":1931,"open":1932,"high":1932,"low":1758,"close":1933,"change":1934,"percent_change":457,"volume":1935,"transactions":9,"vwap":1933},"2025-10-15",30.35,30.235,0.212,50500,{"date":1937,"open":1938,"high":1939,"low":1765,"close":1940,"change":1941,"percent_change":825,"volume":762,"transactions":9,"vwap":1940},"2025-10-14",29.89,30.14,30.023001,0.015,{"date":1943,"open":1944,"high":1945,"low":1944,"close":1946,"change":1947,"percent_change":969,"volume":1948,"transactions":9,"vwap":1946},"2025-10-13",29.93,30.056999,30.0079994,0.437,60800,{"date":1950,"open":1951,"high":1952,"low":1953,"close":1953,"change":1954,"percent_change":1955,"volume":1956,"transactions":9,"vwap":1953},"2025-10-10",29.95,29.97,29.571,-0.761,-2.51,21800,{"date":1958,"open":1899,"high":1899,"low":1959,"close":1960,"change":1961,"percent_change":1739,"volume":1962,"transactions":9,"vwap":1960},"2025-10-09",30.3,30.332,-0.179,29200,{"date":1964,"open":1965,"high":1189,"low":1916,"close":1911,"change":1727,"percent_change":1900,"volume":1966,"transactions":9,"vwap":1911},"2025-10-08",30.49,6900,{"date":1968,"open":1916,"high":1916,"low":1969,"close":1969,"change":1970,"percent_change":342,"volume":811,"transactions":9,"vwap":1969},"2025-10-07",30.369,-0.182,{"date":1972,"open":1836,"high":1973,"low":1916,"close":1974,"change":1975,"percent_change":522,"volume":1874,"transactions":9,"vwap":1974},"2025-10-06",30.584,30.551,0.126,{"date":1977,"open":1978,"high":1978,"low":1203,"close":1979,"change":918,"percent_change":769,"volume":1622,"transactions":9,"vwap":1979},"2025-10-03",30.47,30.425,{"date":1981,"open":1982,"high":1982,"low":1982,"close":1982,"change":1637,"percent_change":913,"volume":1983,"transactions":9,"vwap":1982},"2025-10-02",30.331,100,{"date":1985,"open":1986,"high":1238,"low":1987,"close":1987,"change":1988,"percent_change":1989,"volume":1068,"transactions":9,"vwap":1987},"2025-10-01",30.305,30.304,0.158,0.52,{"date":1991,"open":1752,"high":1992,"low":1993,"close":1992,"change":1994,"percent_change":1430,"volume":1235,"transactions":9,"vwap":1992},"2025-09-30",30.146,30.0039997,0.109,{"date":1996,"open":1752,"high":1752,"low":1997,"close":1997,"change":1998,"percent_change":1999,"volume":1068,"transactions":9,"vwap":1997},"2025-09-29",30.037001,0.129,0.43,{"date":2001,"open":2002,"high":2003,"low":2002,"close":2003,"change":2004,"percent_change":1989,"volume":1643,"transactions":9,"vwap":2003},"2025-09-26",29.81,29.908,0.155,{"date":2006,"open":2007,"high":2007,"low":2008,"close":2009,"change":429,"percent_change":342,"volume":2010,"transactions":9,"vwap":2009},"2025-09-25",29.77,29.734,29.753,14700,{"date":2012,"open":2013,"high":2014,"low":2013,"close":2014,"change":2015,"percent_change":279,"volume":1151,"transactions":9,"vwap":2014},"2025-09-24",29.894,29.933,-0.106,{"date":2017,"open":2018,"high":2018,"low":2019,"close":2019,"change":567,"percent_change":2020,"volume":795,"transactions":9,"vwap":2019},"2025-09-23",30.15,30.039,-0.36,{"date":2022,"open":2023,"high":2024,"low":2023,"close":2025,"change":923,"percent_change":953,"volume":819,"transactions":9,"vwap":2025},"2025-09-22",30.056,30.16,30.149,{"date":2027,"open":1787,"high":2028,"low":1787,"close":2028,"change":2029,"percent_change":2030,"volume":2031,"transactions":9,"vwap":2028},"2025-09-19",30.051001,0.049,0.16,3100,{"date":2033,"open":2034,"high":2034,"low":2035,"close":2035,"change":1059,"percent_change":127,"volume":795,"transactions":9,"vwap":2035},"2025-09-18",30.01,30.0020008,{"date":2037,"open":2038,"high":2038,"low":2039,"close":2039,"change":1722,"percent_change":1567,"volume":2040,"transactions":9,"vwap":2039},"2025-09-17",29.91,29.882,300,{"date":2042,"open":2043,"high":2044,"low":2045,"close":2044,"change":2046,"percent_change":112,"volume":2047,"transactions":9,"vwap":2044},"2025-09-16",29.84,29.869,29.821,-0.002,68300,{"date":2049,"open":1938,"high":1938,"low":2050,"close":2051,"change":2052,"percent_change":739,"volume":2053,"transactions":9,"vwap":2051},"2025-09-15",29.858,29.871,0.134,1400,{"date":2055,"open":2056,"high":2056,"low":2056,"close":2056,"change":1550,"percent_change":567,"volume":1983,"transactions":9,"vwap":2056},"2025-09-12",29.737,{"date":2058,"open":2059,"high":2059,"low":2059,"close":2059,"change":2060,"percent_change":2061,"volume":1983,"transactions":9,"vwap":2059},"2025-09-11",29.771,0.331,1.12,{"date":2063,"open":2064,"high":2064,"low":2065,"close":2065,"change":2066,"percent_change":1511,"volume":1643,"transactions":9,"vwap":2065},"2025-09-10",29.52,29.44,0.054,{"date":2068,"open":2069,"high":2070,"low":2069,"close":2070,"change":2071,"percent_change":1023,"volume":1151,"transactions":9,"vwap":2070},"2025-09-09",29.34,29.386,0.087,{"date":2073,"open":2074,"high":2074,"low":2075,"close":2076,"change":887,"percent_change":857,"volume":1068,"transactions":9,"vwap":2076},"2025-09-08",29.3,29.28,29.299,{"date":2078,"open":2079,"high":2079,"low":2080,"close":2080,"change":1058,"percent_change":2081,"volume":1983,"transactions":9,"vwap":2080},"2025-09-05",29.29,29.153,0.13,{"date":2083,"open":2084,"high":2085,"low":2084,"close":2085,"change":2086,"percent_change":2087,"volume":1068,"transactions":9,"vwap":2085},"2025-09-04",28.94,29.115,0.177,0.61,{"date":2089,"open":2090,"high":2091,"low":2092,"close":2091,"change":259,"percent_change":151,"volume":2093,"transactions":9,"vwap":2091},"2025-09-03",28.93,28.938,28.86,900,{"date":2095,"open":2096,"high":2097,"low":2096,"close":2098,"change":1905,"percent_change":1277,"volume":1306,"transactions":9,"vwap":2098},"2025-09-02",28.67,28.85,28.838,{"date":2100,"open":2101,"high":251,"low":2101,"close":2102,"change":2103,"percent_change":2104,"volume":2105,"transactions":9,"vwap":2102},"2025-08-29",28.964,28.981,-0.164,-0.56,5300,{"date":2107,"open":2108,"high":2109,"low":2108,"close":2109,"change":2110,"percent_change":769,"volume":1643,"transactions":9,"vwap":2109},"2025-08-28",29.080999,29.145,0.091,{"date":2112,"open":2113,"high":2113,"low":2113,"close":2113,"change":1941,"percent_change":825,"volume":1983,"transactions":9,"vwap":2113},"2025-08-27",29.054001,{"date":2115,"open":251,"high":2116,"low":251,"close":2117,"change":2118,"percent_change":706,"volume":1171,"transactions":9,"vwap":2117},"2025-08-26",29.049999,29.039,0.041,{"date":2120,"open":2121,"high":2121,"low":2122,"close":2122,"change":2123,"percent_change":1739,"volume":1279,"transactions":9,"vwap":2122},"2025-08-25",29.09,28.998,-0.172,{"date":2125,"open":2126,"high":2127,"low":2128,"close":2128,"change":2129,"percent_change":969,"volume":1123,"transactions":9,"vwap":2128},"2025-08-22",29.21,29.22,29.17,0.426,{"date":2131,"open":2132,"high":2133,"low":2134,"close":2135,"change":1596,"percent_change":410,"volume":2136,"transactions":9,"vwap":2135},"2025-08-21",28.72,28.79,28.7,28.744,15200,{"date":2138,"open":2139,"high":2139,"low":2139,"close":2139,"change":2140,"percent_change":660,"volume":2141,"transactions":9,"vwap":2139},"2025-08-20",28.871,-0.019,212,{"date":2143,"open":2144,"high":2144,"low":2144,"close":2144,"change":2145,"percent_change":1906,"volume":1151,"transactions":9,"vwap":2144},"2025-08-19",28.89,-0.136,{"date":2147,"open":2148,"high":2149,"low":2148,"close":2149,"change":2150,"percent_change":2151,"volume":1068,"transactions":9,"vwap":2149},"2025-08-18",29.01,29.025999,0.001,0,{"date":2153,"open":2154,"high":2154,"low":2154,"close":2154,"change":1941,"percent_change":825,"volume":2040,"transactions":9,"vwap":2154},"2025-08-15",29.025,{"date":2156,"open":2157,"high":2148,"low":2157,"close":2148,"change":2158,"percent_change":1370,"volume":1321,"transactions":9,"vwap":2148},"2025-08-14",28.91,-0.067,{"date":2160,"open":2161,"high":2162,"low":2161,"close":2162,"change":1529,"percent_change":802,"volume":1151,"transactions":9,"vwap":2162},"2025-08-13",29.059999,29.077,{"date":2164,"open":2165,"high":2166,"low":2167,"close":2166,"change":2168,"percent_change":1768,"volume":2093,"transactions":9,"vwap":2166},"2025-08-12",28.82,28.892,28.78,0.344,{"date":2170,"open":2171,"high":2171,"low":2172,"close":2172,"change":2173,"percent_change":1627,"volume":1643,"transactions":9,"vwap":2172},"2025-08-11",28.58,28.548,-0.062,{"date":2175,"open":2176,"high":2176,"low":2176,"close":2176,"change":2177,"percent_change":229,"volume":1983,"transactions":9,"vwap":2176},"2025-08-08",28.61,0.151,{"date":2179,"open":2180,"high":2180,"low":2181,"close":2182,"change":1199,"percent_change":567,"volume":1075,"transactions":9,"vwap":2182},"2025-08-07",28.46,28.42,28.459,{"date":2184,"open":2185,"high":2186,"low":2185,"close":2186,"change":2187,"percent_change":1530,"volume":1235,"transactions":9,"vwap":2186},"2025-08-06",28.39,28.49,0.167,{"date":2189,"open":2190,"high":2190,"low":2190,"close":2190,"change":2191,"percent_change":2192,"volume":2193,"transactions":9,"vwap":2190},"2025-08-05",28.323,-0.086,-0.3,1058,{"date":2195,"open":2196,"high":2197,"low":2196,"close":2197,"change":2198,"percent_change":2199,"volume":173,"transactions":9,"vwap":2197},"2025-08-04",28.27,28.409,0.396,1.41,{"date":2201,"open":2202,"high":2203,"low":2204,"close":2205,"change":2206,"percent_change":1839,"volume":1115,"transactions":9,"vwap":2205},"2025-08-01",28.02,28.09,27.98,28.013,-0.269,{"date":2208,"open":2209,"high":2210,"low":2211,"close":2212,"change":2213,"percent_change":1496,"volume":2214,"transactions":9,"vwap":2212},"2025-07-31",28.52,28.56,28.28,28.282,-0.218,6100,{"date":2216,"open":2217,"high":2218,"low":2219,"close":2220,"change":660,"percent_change":1872,"volume":1846,"transactions":9,"vwap":2220},"2025-07-30",28.59,28.6,28.47,28.5,{"date":2222,"open":2223,"high":2223,"low":2224,"close":2224,"change":2225,"percent_change":503,"volume":1171,"transactions":9,"vwap":2224},"2025-07-29",28.66,28.57,-0.054,{"date":2227,"open":2228,"high":2228,"low":2228,"close":2228,"change":2229,"percent_change":306,"volume":1983,"transactions":9,"vwap":2228},"2025-07-28",28.624,-0.149,{"date":2231,"open":2232,"high":2232,"low":2232,"close":2232,"change":2233,"percent_change":1857,"volume":1983,"transactions":9,"vwap":2232},"2025-07-25",28.773,0.019,{"date":2235,"open":2236,"high":2237,"low":2238,"close":2238,"change":2239,"percent_change":1621,"volume":1622,"transactions":9,"vwap":2238},"2025-07-24",28.81,28.84,28.754,-0.057,{"date":2241,"open":2242,"high":2243,"low":2242,"close":2243,"change":2244,"percent_change":2245,"volume":2040,"transactions":9,"vwap":2243},"2025-07-23",28.76,28.811,0.282,0.99,{"date":2247,"open":2219,"high":2248,"low":2219,"close":2248,"change":1975,"percent_change":888,"volume":1151,"transactions":9,"vwap":2248},"2025-07-22",28.529,{"date":2250,"open":2251,"high":2251,"low":2252,"close":2252,"change":918,"percent_change":953,"volume":2253,"transactions":9,"vwap":2252},"2025-07-21",28.54,28.403,8100,{"date":2255,"open":2256,"high":2256,"low":2256,"close":2256,"change":2257,"percent_change":210,"volume":1983,"transactions":9,"vwap":2256},"2025-07-18",28.309,-0.045,{"date":2259,"open":2260,"high":2260,"low":2260,"close":2260,"change":2261,"percent_change":2262,"volume":1983,"transactions":9,"vwap":2260},"2025-07-17",28.354,0.135,0.48,{"date":2264,"open":2265,"high":2265,"low":2265,"close":2265,"change":1094,"percent_change":475,"volume":1983,"transactions":9,"vwap":2265},"2025-07-16",28.219,{"date":2267,"open":2268,"high":2268,"low":2269,"close":2269,"change":2270,"percent_change":1051,"volume":1983,"transactions":9,"vwap":2269},"2025-07-15",28.25,28.059999,-0.199,{"date":2272,"open":2273,"high":2273,"low":2273,"close":2273,"change":259,"percent_change":1430,"volume":1983,"transactions":9,"vwap":2273},"2025-07-14",28.259,{"date":2275,"open":2276,"high":2276,"low":2276,"close":2276,"change":503,"percent_change":2277,"volume":1983,"transactions":9,"vwap":2276},"2025-07-11",28.159,-0.67,{"date":2279,"open":2280,"high":2280,"low":2280,"close":2280,"change":1694,"percent_change":1370,"volume":1983,"transactions":9,"vwap":2280},"2025-07-10",28.349,{"date":2282,"open":2283,"high":2283,"low":2283,"close":2283,"change":2284,"percent_change":2285,"volume":2286,"transactions":9,"vwap":2283},"2025-07-09",28.415,0.095,0.34,551,{"date":2288,"open":2289,"high":2290,"low":2289,"close":2290,"change":1857,"percent_change":122,"volume":1075,"transactions":9,"vwap":2290},"2025-07-08",28.31,28.32,{"date":2292,"open":2293,"high":2293,"low":2268,"close":2268,"change":2294,"percent_change":1472,"volume":1171,"transactions":9,"vwap":2268},"2025-07-07",28.416,-0.305,{"date":2296,"open":2251,"high":2297,"low":2251,"close":2297,"change":1529,"percent_change":1584,"volume":2298,"transactions":9,"vwap":2297},"2025-07-03",28.555,25700,{"date":2300,"open":2268,"high":2301,"low":2302,"close":2301,"change":1864,"percent_change":2303,"volume":840,"transactions":9,"vwap":2301},"2025-07-02",28.37,28.235,0.23,{"date":2305,"open":2289,"high":2289,"low":2306,"close":2306,"change":2307,"percent_change":809,"volume":2040,"transactions":9,"vwap":2306},"2025-07-01",28.306,-0.009,{"date":2309,"open":2310,"high":2311,"low":2312,"close":2311,"change":2313,"percent_change":2314,"volume":173,"transactions":9,"vwap":2311},"2025-06-30",28.26,28.315,28.217,0.145,0.51,{"date":2316,"open":2317,"high":2317,"low":2318,"close":2318,"change":2319,"percent_change":953,"volume":795,"transactions":9,"vwap":2318},"2025-06-27",28.22,28.17,0.093,{"date":2321,"open":2322,"high":2323,"low":2322,"close":2323,"change":2324,"percent_change":1391,"volume":2053,"transactions":9,"vwap":2323},"2025-06-26",27.97,28.077,0.237,{"date":2326,"open":2327,"high":2327,"low":2328,"close":2328,"change":660,"percent_change":1872,"volume":1151,"transactions":9,"vwap":2328},"2025-06-25",27.85,27.84,{"date":2330,"open":2331,"high":2331,"low":2331,"close":2331,"change":2332,"percent_change":269,"volume":1983,"transactions":9,"vwap":2331},"2025-06-24",27.91,0.402,{"date":2334,"open":2335,"high":2335,"low":2335,"close":2335,"change":2336,"percent_change":89,"volume":1983,"transactions":9,"vwap":2335},"2025-06-23",27.508,0.277,{"date":2338,"open":2339,"high":2339,"low":2340,"close":2340,"change":2341,"percent_change":1679,"volume":1983,"transactions":9,"vwap":2340},"2025-06-20",27.4,27.231,-0.118,{"date":2343,"open":2344,"high":2344,"low":2345,"close":2345,"change":2346,"percent_change":1170,"volume":1151,"transactions":9,"vwap":2345},"2025-06-18",27.47,27.349,0.029,{"date":2348,"open":2349,"high":2349,"low":2350,"close":2350,"change":2351,"percent_change":2352,"volume":1075,"transactions":9,"vwap":2350},"2025-06-17",27.51,27.32,-0.34,-1.23,{"date":2354,"open":2355,"high":2355,"low":2355,"close":2355,"change":924,"percent_change":1044,"volume":1983,"transactions":9,"vwap":2355},"2025-06-16",27.66,{"date":2357,"open":2358,"high":2358,"low":2358,"close":2358,"change":2359,"percent_change":1227,"volume":1983,"transactions":9,"vwap":2358},"2025-06-13",27.37,-0.37,{"date":2361,"open":2362,"high":2363,"low":2362,"close":2363,"change":931,"percent_change":857,"volume":795,"transactions":9,"vwap":2363},"2025-06-12",27.719,27.74,{"date":2365,"open":2366,"high":2363,"low":2367,"close":2367,"change":1804,"percent_change":539,"volume":1171,"transactions":9,"vwap":2367},"2025-06-11",27.71,27.602,{"date":2369,"open":2370,"high":2371,"low":2370,"close":2371,"change":2372,"percent_change":2314,"volume":1171,"transactions":9,"vwap":2371},"2025-06-10",27.546,27.642,0.139,{"date":2374,"open":2375,"high":2375,"low":2376,"close":2376,"change":824,"percent_change":107,"volume":1643,"transactions":9,"vwap":2376},"2025-06-09",27.556,27.503,{"date":2378,"open":2379,"high":2379,"low":2380,"close":2380,"change":2381,"percent_change":2382,"volume":1983,"transactions":9,"vwap":2380},"2025-06-06",27.5,27.486,0.251,0.92,{"date":2384,"open":2385,"high":2386,"low":2387,"close":2388,"change":1879,"percent_change":410,"volume":2031,"transactions":9,"vwap":2388},"2025-06-05",27.33,27.46,27.2,27.235,{"date":2390,"open":2391,"high":2391,"low":2392,"close":2392,"change":1557,"percent_change":919,"volume":1279,"transactions":9,"vwap":2392},"2025-06-04",27.42,27.355,{"date":2394,"open":2395,"high":2396,"low":2395,"close":2397,"change":2398,"percent_change":2081,"volume":840,"transactions":9,"vwap":2397},"2025-06-03",27.24,27.34,27.28,0.035,{"date":2400,"open":2401,"high":2402,"low":2401,"close":2402,"change":931,"percent_change":2314,"volume":2403,"transactions":9,"vwap":2402},"2025-06-02",27.07,27.245,5100,{"date":2405,"open":2406,"high":2407,"low":2408,"close":2407,"change":2409,"percent_change":1865,"volume":2410,"transactions":9,"vwap":2407},"2025-05-30",27.056,27.107,26.87,0.056,4700,{"date":2412,"open":2413,"high":2414,"low":2415,"close":2416,"change":2417,"percent_change":632,"volume":2418,"transactions":9,"vwap":2416},"2025-05-29",27.040001,27.1,27.01,27.051001,0.071,14200,{"date":2420,"open":2401,"high":2401,"low":2421,"close":2421,"change":1627,"percent_change":1873,"volume":1983,"transactions":9,"vwap":2421},"2025-05-28",26.98,{"date":2423,"open":2424,"high":2387,"low":2424,"close":2387,"change":857,"percent_change":2425,"volume":1266,"transactions":9,"vwap":2387},"2025-05-27",27.030001,1.87,{"date":2427,"open":2428,"high":2428,"low":2429,"close":2429,"change":2430,"percent_change":1410,"volume":2040,"transactions":9,"vwap":2429},"2025-05-23",26.78,26.7,-0.075,{"date":2432,"open":2433,"high":2434,"low":2435,"close":2435,"change":239,"percent_change":503,"volume":795,"transactions":9,"vwap":2435},"2025-05-22",26.8,26.91,26.775,{"date":2437,"open":2438,"high":2438,"low":2438,"close":2438,"change":2439,"percent_change":2440,"volume":1151,"transactions":9,"vwap":2438},"2025-05-21",26.825,-0.368,-1.35,{"date":2442,"open":175,"high":2443,"low":175,"close":2443,"change":1015,"percent_change":809,"volume":2053,"transactions":9,"vwap":2443},"2025-05-20",27.193,{"date":2445,"open":2446,"high":2447,"low":2446,"close":2447,"change":2448,"percent_change":418,"volume":1512,"transactions":9,"vwap":2447},"2025-05-19",27.08,27.201,0.051,{"date":2450,"open":468,"high":2451,"low":468,"close":2451,"change":1667,"percent_change":2452,"volume":1151,"transactions":9,"vwap":2451},"2025-05-16",27.15,0.7,{"date":2454,"open":2455,"high":2455,"low":2456,"close":2457,"change":2458,"percent_change":1530,"volume":1115,"transactions":9,"vwap":2457},"2025-05-15",28.73,26.765,26.961,0.157,{"date":2460,"open":2461,"high":2461,"low":2461,"close":2461,"change":2191,"percent_change":1797,"volume":1983,"transactions":9,"vwap":2461},"2025-05-14",26.804,{"date":2463,"open":2464,"high":2464,"low":2464,"close":2464,"change":2465,"percent_change":953,"volume":1983,"transactions":9,"vwap":2464},"2025-05-13",26.89,0.088,{"date":2467,"open":2468,"high":2468,"low":2468,"close":2468,"change":2469,"percent_change":2470,"volume":1983,"transactions":9,"vwap":2468},"2025-05-12",26.802,0.592,2.26,{"date":2472,"open":2473,"high":2473,"low":2474,"close":2474,"change":112,"percent_change":1804,"volume":1643,"transactions":9,"vwap":2474},"2025-05-09",26.24,26.21,{"date":2476,"open":2477,"high":2477,"low":2477,"close":2477,"change":880,"percent_change":769,"volume":1983,"transactions":9,"vwap":2477},"2025-05-08",26.22,{"date":2479,"open":2480,"high":2481,"low":2480,"close":2482,"change":2483,"percent_change":1857,"volume":795,"transactions":9,"vwap":2482},"2025-05-07",26.07,26.19,26.14,0.018,{"date":2485,"open":2486,"high":2486,"low":2486,"close":2486,"change":2487,"percent_change":466,"volume":1983,"transactions":9,"vwap":2486},"2025-05-06",26.122,-0.168,{"date":2489,"open":2473,"high":2490,"low":2473,"close":2491,"change":2492,"percent_change":1220,"volume":1846,"transactions":9,"vwap":2491},"2025-05-05",26.34,26.29,-0.033,{"date":2494,"open":2495,"high":2496,"low":2497,"close":2496,"change":2498,"percent_change":1036,"volume":2093,"transactions":9,"vwap":2496},"2025-05-02",26.28,26.323,26.255,0.463,{"date":2500,"open":2501,"high":2502,"low":2503,"close":2503,"change":2504,"percent_change":2351,"volume":2040,"transactions":9,"vwap":2503},"2025-05-01",26.040001,26.059999,25.86,-0.087,{"date":2506,"open":2507,"high":2507,"low":2507,"close":2507,"change":2029,"percent_change":418,"volume":1983,"transactions":9,"vwap":2507},"2025-04-30",25.947,{"date":2509,"open":2510,"high":2510,"low":2511,"close":2512,"change":706,"percent_change":2513,"volume":2514,"transactions":9,"vwap":2512},"2025-04-29",25.9,25.885,25.898,0.54,13100,{"date":2516,"open":2517,"high":2518,"low":2517,"close":2518,"change":1517,"percent_change":1728,"volume":2519,"transactions":9,"vwap":2518},"2025-04-28",25.58,25.758,222600,{"date":2521,"open":2522,"high":2522,"low":2522,"close":2522,"change":2029,"percent_change":418,"volume":1983,"transactions":9,"vwap":2522},"2025-04-25",25.64,{"date":2524,"open":2525,"high":2526,"low":2527,"close":2526,"change":2528,"percent_change":2529,"volume":1075,"transactions":9,"vwap":2526},"2025-04-24",25.33,25.591,25.32,0.501,2,{"date":2531,"open":2532,"high":2532,"low":2533,"close":2533,"change":2534,"percent_change":1293,"volume":1075,"transactions":9,"vwap":2533},"2025-04-23",25.11,25.09,0.315,{"date":179,"open":2536,"high":2536,"low":2536,"close":2536,"change":2151,"percent_change":2151,"volume":1983,"transactions":9,"vwap":2536},24.775]