[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-GRIN":3,"homepage-market-summary":30,"stock-historical-GRIN":172},{"ticker":4,"date":5,"profile":6,"dividend":12,"quote":16},"GRIN","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 International Free Cash Flow Growth ETF","Nasdaq",null,"ETF",true,{"dividend_yield":13,"annual_dividend":14,"frequency":15,"next_ex_date":9},0.3053,0.100908,"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},33.05,33.14,33.155,32.89,32.5838,0.4662,1.43,6174.090868,34.7,25.75,42014.996687024,81.6,1862,{"status":31,"indices":32,"watchlist":76,"sectors":98,"benchmarks":154},"success",[33,40,47,54,61,68],{"symbol":34,"name":35,"price":36,"change":37,"pct_change":38,"is_up":11,"sparkline":39,"date":5},"SPX","S&P 500",7722.72,56.27,0.73,"0.0,5.0 2.3,8.0 4.6,10.4 6.9,13.4 9.3,9.1 11.6,11.5 13.9,13.8 16.2,16.0 18.5,10.3 20.8,9.5 23.2,2.0 25.5,2.0 27.8,5.9 30.1,6.0 32.4,3.4 34.7,7.3 37.1,8.2 39.4,9.4 41.7,8.5 44.0,4.8",{"symbol":41,"name":42,"price":43,"change":44,"pct_change":45,"is_up":11,"sparkline":46,"date":5},"NDX","NASDAQ 100",30807.93,306.37,1,"0.0,11.5 2.3,11.7 4.6,12.4 6.9,14.8 9.3,12.8 11.6,14.6 13.9,16.0 16.2,15.9 18.5,12.2 20.8,10.7 23.2,4.4 25.5,2.6 27.8,4.5 30.1,4.5 32.4,3.5 34.7,6.0 37.1,5.5 39.4,5.0 41.7,4.3 44.0,2.0",{"symbol":48,"name":49,"price":50,"change":51,"pct_change":52,"is_up":11,"sparkline":53,"date":5},"DJI","DOW JONES",51177,250,0.49,"0.0,2.0 2.3,5.5 4.6,7.8 6.9,9.5 9.3,6.7 11.6,7.5 13.9,9.4 16.2,12.9 18.5,11.1 20.8,11.7 23.2,9.6 25.5,10.7 27.8,12.6 30.1,13.5 32.4,10.8 34.7,12.8 37.1,13.5 39.4,16.0 41.7,15.9 44.0,14.5",{"symbol":55,"name":56,"price":57,"change":58,"pct_change":59,"is_up":11,"sparkline":60,"date":5},"COMP","NASDAQ Composite",27190.86,319.27,1.19,"0.0,10.2 2.3,11.1 4.6,13.0 6.9,14.9 9.3,12.1 11.6,13.7 13.9,16.0 16.2,16.0 18.5,11.1 20.8,10.0 23.2,3.4 25.5,2.0 27.8,5.4 30.1,5.4 32.4,3.9 34.7,6.7 37.1,6.9 39.4,6.2 41.7,6.1 44.0,2.6",{"symbol":62,"name":63,"price":64,"change":65,"pct_change":66,"is_up":11,"sparkline":67,"date":5},"RUT","RUSSELL 2000",2815.2,25,0.9,"0.0,2.0 2.3,3.0 4.6,6.1 6.9,8.4 9.3,7.5 11.6,8.8 13.9,10.4 16.2,11.3 18.5,10.2 20.8,11.2 23.2,10.1 25.5,8.8 27.8,12.9 30.1,13.1 32.4,12.8 34.7,14.4 37.1,15.1 39.4,16.0 41.7,15.1 44.0,13.2",{"symbol":69,"name":70,"price":71,"change":72,"pct_change":73,"is_up":74,"sparkline":75,"date":5},"VIX","CBOE VIX",15.31,-1.08,-6.59,false,"0.0,14.8 2.3,10.2 4.6,7.3 6.9,2.0 9.3,9.7 11.6,4.9 13.9,4.5 16.2,2.5 18.5,11.3 20.8,13.7 23.2,13.5 25.5,16.0 27.8,12.3 30.1,10.4 32.4,13.5 34.7,8.8 37.1,8.9 39.4,7.8 41.7,7.6 44.0,11.8",[77,84,91],{"symbol":78,"name":79,"price":80,"change":81,"pct_change":82,"is_up":11,"sparkline":83,"date":5},"NVDA","NVIDIA Corp",233.95,3.09,1.34,"0.0,16.0 7.3,15.3 14.7,9.6 22.0,12.1 29.3,10.3 36.7,6.6 44.0,2.0",{"symbol":85,"name":86,"price":87,"change":88,"pct_change":89,"is_up":11,"sparkline":90,"date":5},"AAPL","Apple Inc",333.69,3.37,1.02,"0.0,8.2 7.3,2.0 14.7,5.2 22.0,16.0 29.3,11.7 36.7,14.9 44.0,10.9",{"symbol":92,"name":93,"price":94,"change":95,"pct_change":96,"is_up":11,"sparkline":97,"date":5},"TSLA","Tesla Inc",370.59,16.48,4.65,"0.0,2.0 7.3,5.3 14.7,13.4 22.0,16.0 29.3,14.9 36.7,15.3 44.0,6.1",[99,104,109,114,119,124,129,134,139,144,149],{"name":100,"etf":101,"change":102,"price":103,"is_up":11},"Technology","XLK",1.01,199.81,{"name":105,"etf":106,"change":107,"price":108,"is_up":11},"Financials","XLF",0.06,53.49,{"name":110,"etf":111,"change":112,"price":113,"is_up":74},"Healthcare","XLV",-0.01,166.18,{"name":115,"etf":116,"change":117,"price":118,"is_up":11},"Consumer Cycl","XLY",1.13,110.04,{"name":120,"etf":121,"change":122,"price":123,"is_up":11},"Consumer Staples","XLP",0.25,80.53,{"name":125,"etf":126,"change":127,"price":128,"is_up":11},"Energy","XLE",0.4,62.95,{"name":130,"etf":131,"change":132,"price":133,"is_up":11},"Industrials","XLI",0.78,169.95,{"name":135,"etf":136,"change":137,"price":138,"is_up":11},"Materials","XLB",0.66,48.86,{"name":140,"etf":141,"change":142,"price":143,"is_up":11},"Real Estate","XLRE",0.32,40.81,{"name":145,"etf":146,"change":147,"price":148,"is_up":11},"Utilities","XLU",0.38,39.83,{"name":150,"etf":151,"change":152,"price":153,"is_up":11},"Comm Services","XLC",0.35,110.32,[155,160,164,168],{"ticker":156,"name":157,"price":158,"change":159,"is_up":11},"SPY","SPDR S&P 500 ETF",769.64,0.74,{"ticker":161,"name":162,"price":163,"change":89,"is_up":11},"QQQ","Invesco QQQ Trust",749.58,{"ticker":165,"name":166,"price":167,"change":52,"is_up":11},"DIA","SPDR Dow Jones ETF",511.1,{"ticker":169,"name":170,"price":171,"change":66,"is_up":11},"IWM","iShares Russell 2000",281.52,{"ticker":4,"total_count":173,"page":45,"page_size":174,"total_pages":45,"summary":175,"data":181},365,1000,{"period_high":25,"period_low":176,"average_volume":177,"total_volume":178,"period_return":179,"latest_close":17,"start_date":180,"end_date":5},13.78,47465,17324752.171756,137.09,"2024-07-12",[182,185,195,205,216,227,236,245,255,265,275,283,292,303,313,322,331,340,347,356,367,375,384,392,402,413,422,431,441,450,458,467,476,486,496,506,516,525,535,545,554,562,573,582,590,600,610,620,630,639,648,658,668,676,683,693,702,709,716,725,733,740,747,753,760,766,773,780,787,795,803,811,819,824,831,838,845,852,858,865,871,880,888,894,901,907,911,918,923,929,935,942,949,957,965,974,982,989,995,1000,1007,1012,1019,1028,1033,1041,1049,1057,1063,1070,1076,1083,1089,1096,1103,1108,1114,1119,1126,1131,1137,1141,1145,1151,1159,1166,1171,1178,1185,1192,1198,1207,1216,1221,1228,1236,1243,1250,1257,1263,1271,1277,1283,1292,1301,1308,1316,1325,1330,1338,1347,1354,1362,1369,1374,1380,1385,1392,1399,1407,1413,1420,1426,1431,1436,1443,1450,1457,1464,1472,1477,1484,1490,1495,1502,1508,1515,1523,1530,1539,1545,1553,1560,1565,1571,1579,1586,1593,1600,1607,1613,1619,1627,1634,1639,1647,1653,1658,1664,1672,1678,1685,1692,1699,1705,1710,1716,1723,1728,1736,1743,1746,1752,1756,1762,1769,1776,1782,1790,1799,1805,1812,1818,1822,1828,1834,1841,1847,1851,1858,1864,1868,1874,1877,1881,1886,1890,1898,1905,1910,1916,1922,1927,1935,1940,1944,1951,1956,1960,1966,1970,1973,1977,1983,1988,1994,1999,2006,2012,2018,2023,2027,2031,2037,2044,2050,2055,2061,2069,2076,2082,2090,2097,2104,2111,2118,2124,2133,2138,2145,2153,2159,2167,2173,2182,2187,2190,2196,2201,2208,2215,2222,2229,2236,2244,2249,2256,2261,2265,2270,2273,2279,2283,2287,2293,2296,2300,2304,2310,2313,2316,2320,2324,2329,2334,2337,2342,2348,2354,2357,2362,2365,2367,2369,2371,2373,2375,2377,2379,2381,2383,2385,2387,2389,2391,2393,2395,2397,2399,2401,2403,2410,2414,2419,2425,2429,2434,2437,2440,2447,2450,2455,2458,2461,2464,2467,2471,2473,2476,2480,2485,2490,2496,2502,2507],{"date":5,"open":18,"high":19,"low":20,"close":17,"change":22,"percent_change":23,"volume":24,"transactions":183,"vwap":184},53,33.0099,{"date":186,"open":187,"high":188,"low":189,"close":21,"change":190,"percent_change":191,"volume":192,"transactions":193,"vwap":194},"2026-10-01",32.65,32.69,32.48,0.0382,0.12,123359.908,115,32.5167,{"date":196,"open":197,"high":197,"low":198,"close":199,"change":200,"percent_change":201,"volume":202,"transactions":203,"vwap":204},"2026-09-30",32.91,32.545,32.5456,-0.1955,-0.6,37658.632,90,32.6395,{"date":206,"open":207,"high":208,"low":209,"close":210,"change":211,"percent_change":212,"volume":213,"transactions":214,"vwap":215},"2026-09-29",32.61,32.795,32.53,32.7411,0.1989,0.61,14230.651,94,32.6454,{"date":217,"open":218,"high":219,"low":220,"close":221,"change":222,"percent_change":223,"volume":224,"transactions":225,"vwap":226},"2026-09-28",32.605,32.67,32.385,32.5422,-0.3728,-1.13,19751.6884,92,32.5739,{"date":228,"open":229,"high":230,"low":231,"close":232,"change":233,"percent_change":59,"volume":234,"transactions":203,"vwap":235},"2026-09-25",32.7156,32.939,32.705,32.915,0.3884,5004.065,32.8645,{"date":237,"open":189,"high":218,"low":238,"close":239,"change":240,"percent_change":241,"volume":242,"transactions":243,"vwap":244},"2026-09-24",32.25,32.5266,-0.378,-1.15,12820.581,169,32.4953,{"date":246,"open":247,"high":247,"low":248,"close":249,"change":250,"percent_change":251,"volume":252,"transactions":253,"vwap":254},"2026-09-23",33.24,32.9,32.9046,-0.6324,-1.89,7052.9748,86,33.0117,{"date":256,"open":257,"high":258,"low":257,"close":259,"change":260,"percent_change":261,"volume":262,"transactions":263,"vwap":264},"2026-09-22",33.23,33.61,33.537,0.4563,1.38,26630.697513,237,33.4986,{"date":266,"open":267,"high":18,"low":268,"close":269,"change":270,"percent_change":271,"volume":272,"transactions":273,"vwap":274},"2026-09-21",32.98,32.93,33.0807,0.4061,1.24,21498.0931,173,33.0708,{"date":276,"open":188,"high":188,"low":209,"close":277,"change":278,"percent_change":279,"volume":280,"transactions":281,"vwap":282},"2026-09-18",32.6746,0.0651,0.2,8370.5801,87,32.5932,{"date":284,"open":188,"high":188,"low":285,"close":286,"change":287,"percent_change":288,"volume":289,"transactions":290,"vwap":291},"2026-09-17",32.55,32.6095,0.4569,1.42,130283.1971,74,32.6104,{"date":293,"open":294,"high":295,"low":296,"close":297,"change":298,"percent_change":299,"volume":300,"transactions":301,"vwap":302},"2026-09-16",32.47,32.479,32,32.1526,0.0334,0.1,3922.6989,72,32.281,{"date":304,"open":305,"high":306,"low":307,"close":306,"change":308,"percent_change":309,"volume":310,"transactions":311,"vwap":312},"2026-09-15",32.105,32.1192,32.08,-0.1073,-0.33,1577.568,42,32.0946,{"date":314,"open":315,"high":220,"low":315,"close":316,"change":317,"percent_change":318,"volume":319,"transactions":320,"vwap":321},"2026-09-14",32.18,32.2265,-0.6835,-2.08,1415.909,59,32.2394,{"date":323,"open":324,"high":325,"low":326,"close":197,"change":327,"percent_change":328,"volume":329,"transactions":183,"vwap":330},"2026-09-11",32.955,32.96,32.88,0.21,0.64,3412.4018,32.9329,{"date":332,"open":333,"high":197,"low":334,"close":334,"change":335,"percent_change":336,"volume":337,"transactions":338,"vwap":339},"2026-09-10",32.85,32.7,-0.53,-1.59,92698.283087,62,32.9067,{"date":341,"open":342,"high":342,"low":257,"close":257,"change":343,"percent_change":344,"volume":345,"transactions":311,"vwap":346},"2026-09-09",33.45,-0.3767,-1.12,2303.8115,33.3276,{"date":348,"open":349,"high":350,"low":351,"close":351,"change":352,"percent_change":353,"volume":354,"transactions":338,"vwap":355},"2026-09-08",33.7699,33.82,33.6067,-0.1146,-0.34,5355.8062,33.7786,{"date":357,"open":358,"high":359,"low":360,"close":361,"change":362,"percent_change":363,"volume":364,"transactions":365,"vwap":366},"2026-09-04",33.695,33.75,33.64,33.7213,0.1009,0.3,4021.9553,77,33.7091,{"date":368,"open":369,"high":360,"low":369,"close":370,"change":371,"percent_change":288,"volume":372,"transactions":373,"vwap":374},"2026-09-03",33.46,33.6204,0.4695,7779.9095,82,33.541,{"date":376,"open":377,"high":378,"low":379,"close":378,"change":380,"percent_change":381,"volume":382,"transactions":338,"vwap":383},"2026-09-02",33.085,33.1509,33.06,0.348,1.06,1825.5745,33.0936,{"date":385,"open":386,"high":386,"low":387,"close":387,"change":388,"percent_change":389,"volume":390,"transactions":214,"vwap":391},"2026-09-01",33.07,32.8029,-0.8111,-2.41,8861.0345,32.9043,{"date":393,"open":394,"high":394,"low":395,"close":396,"change":397,"percent_change":398,"volume":399,"transactions":400,"vwap":401},"2026-08-31",33.63,33.52,33.614,-0.246,-0.73,4688.5235,78,33.5886,{"date":403,"open":404,"high":405,"low":406,"close":407,"change":408,"percent_change":409,"volume":410,"transactions":411,"vwap":412},"2026-08-28",34.135,34.21,33.765,33.86,-0.5243,-1.52,5277.5135,107,34.0355,{"date":414,"open":415,"high":416,"low":415,"close":417,"change":418,"percent_change":137,"volume":419,"transactions":420,"vwap":421},"2026-08-27",34.26,34.4,34.3843,0.2252,88556.7855,93,34.3928,{"date":423,"open":424,"high":424,"low":425,"close":426,"change":427,"percent_change":428,"volume":429,"transactions":253,"vwap":430},"2026-08-26",34.35,34.15,34.1591,-0.3455,-1,10195.4355,34.2276,{"date":432,"open":433,"high":434,"low":433,"close":435,"change":436,"percent_change":437,"volume":438,"transactions":439,"vwap":440},"2026-08-25",34.29,34.505,34.5046,0.3646,1.07,92675.0235,121,34.422,{"date":442,"open":433,"high":433,"low":443,"close":444,"change":445,"percent_change":446,"volume":447,"transactions":448,"vwap":449},"2026-08-24",34.04,34.14,-0.2474,-0.72,120165.8522,73,34.1239,{"date":451,"open":424,"high":416,"low":415,"close":452,"change":453,"percent_change":454,"volume":455,"transactions":456,"vwap":457},"2026-08-21",34.3874,0.3244,0.95,93705.8442,61,34.3981,{"date":459,"open":460,"high":425,"low":461,"close":462,"change":463,"percent_change":464,"volume":465,"transactions":320,"vwap":466},"2026-08-20",34.07,33.98,34.063,-0.0361,-0.11,26777.5892,34.0716,{"date":468,"open":461,"high":469,"low":461,"close":470,"change":471,"percent_change":472,"volume":473,"transactions":474,"vwap":475},"2026-08-19",34.11,34.0991,0.5079,1.51,8573.7432,95,34.0737,{"date":477,"open":478,"high":478,"low":479,"close":480,"change":481,"percent_change":482,"volume":483,"transactions":484,"vwap":485},"2026-08-18",33.9,33.58,33.5912,-0.9191,-2.66,8149.2672,84,33.6424,{"date":487,"open":488,"high":25,"low":489,"close":490,"change":491,"percent_change":492,"volume":493,"transactions":494,"vwap":495},"2026-08-17",34.655,34.48,34.5103,0.4362,1.28,234459.2672,54,34.5738,{"date":497,"open":498,"high":498,"low":499,"close":500,"change":501,"percent_change":502,"volume":503,"transactions":504,"vwap":505},"2026-08-14",34.125,34.054,34.0741,0.0114,0.03,5782.6732,75,34.0904,{"date":507,"open":508,"high":469,"low":509,"close":510,"change":511,"percent_change":512,"volume":513,"transactions":514,"vwap":515},"2026-08-13",34.02,34.005,34.0627,0.0579,0.17,29407.369454,41,34.1036,{"date":517,"open":518,"high":518,"low":519,"close":520,"change":521,"percent_change":522,"volume":523,"transactions":411,"vwap":524},"2026-08-12",34.09,33.9737,34.0048,0.3926,1.17,18068.9782,34.0413,{"date":526,"open":527,"high":528,"low":529,"close":530,"change":531,"percent_change":142,"volume":532,"transactions":533,"vwap":534},"2026-08-11",33.71,33.74,33.54,33.6122,0.1069,4930.2672,52,33.6587,{"date":536,"open":537,"high":538,"low":539,"close":540,"change":541,"percent_change":542,"volume":543,"transactions":544,"vwap":374},"2026-08-10",33.49,33.55,33.4766,33.5053,0.0978,0.29,62360.207499,122,{"date":546,"open":547,"high":548,"low":247,"close":548,"change":549,"percent_change":550,"volume":551,"transactions":552,"vwap":553},"2026-08-07",33.35,33.4075,0.5933,1.81,2070.423314,46,33.2962,{"date":555,"open":334,"high":556,"low":334,"close":557,"change":558,"percent_change":559,"volume":560,"transactions":439,"vwap":561},"2026-08-06",33.03,32.8142,-0.2508,-0.76,28003.2972,32.912,{"date":563,"open":564,"high":565,"low":566,"close":567,"change":568,"percent_change":569,"volume":570,"transactions":571,"vwap":572},"2026-08-05",33.15,33.26,33.0101,33.065,0.4285,1.31,100029.3142,193,33.1077,{"date":574,"open":575,"high":576,"low":575,"close":577,"change":578,"percent_change":579,"volume":580,"transactions":373,"vwap":581},"2026-08-04",32.36,32.75,32.6365,0.8365,2.63,48179.2524,32.5798,{"date":583,"open":584,"high":585,"low":584,"close":586,"change":587,"percent_change":492,"volume":588,"transactions":448,"vwap":589},"2026-08-03",31.56,31.83,31.8,0.4023,943833.969994,31.7898,{"date":591,"open":592,"high":593,"low":594,"close":595,"change":596,"percent_change":72,"volume":597,"transactions":598,"vwap":599},"2026-07-31",31.26,31.45,31.06,31.3977,-0.3414,29915.7029,116,31.3666,{"date":601,"open":602,"high":603,"low":604,"close":605,"change":606,"percent_change":607,"volume":608,"transactions":320,"vwap":609},"2026-07-30",31.48,31.78,31.47,31.7391,0.5241,1.68,8043.1619,31.6067,{"date":611,"open":612,"high":613,"low":614,"close":613,"change":615,"percent_change":616,"volume":617,"transactions":618,"vwap":619},"2026-07-29",30.87,31.215,30.6899,0.1401,0.45,3775.0949,44,30.7947,{"date":621,"open":622,"high":623,"low":622,"close":624,"change":625,"percent_change":626,"volume":627,"transactions":628,"vwap":629},"2026-07-28",30.9,31.1,31.0749,-0.4215,-1.34,2500.5129,47,31.0354,{"date":631,"open":632,"high":632,"low":604,"close":633,"change":634,"percent_change":635,"volume":636,"transactions":637,"vwap":638},"2026-07-27",31.532,31.4964,0.0028,0.01,1055.0609,39,31.4838,{"date":640,"open":641,"high":641,"low":642,"close":642,"change":643,"percent_change":644,"volume":645,"transactions":646,"vwap":647},"2026-07-24",31.535,31.4936,-0.1398,-0.44,2561.0609,36,31.5284,{"date":649,"open":650,"high":651,"low":650,"close":652,"change":653,"percent_change":654,"volume":655,"transactions":656,"vwap":657},"2026-07-23",31.59,31.695,31.6334,-0.4001,-1.25,1428.0299,30,31.6244,{"date":659,"open":660,"high":661,"low":662,"close":663,"change":664,"percent_change":309,"volume":665,"transactions":666,"vwap":667},"2026-07-22",32.07,32.1101,31.99,32.0335,-0.1065,2056.0299,43,32.0732,{"date":669,"open":670,"high":670,"low":670,"close":670,"change":671,"percent_change":672,"volume":673,"transactions":674,"vwap":675},"2026-07-21",32.14,0.8372,2.67,58.0299,19,31.9837,{"date":677,"open":604,"high":604,"low":678,"close":678,"change":679,"percent_change":644,"volume":680,"transactions":681,"vwap":682},"2026-07-20",31.3028,-0.1368,290.997346,28,31.4526,{"date":684,"open":685,"high":686,"low":687,"close":686,"change":688,"percent_change":689,"volume":690,"transactions":691,"vwap":692},"2026-07-17",31.25,31.4396,31.205,-0.2651,-0.84,733.130085,50,31.3056,{"date":694,"open":603,"high":603,"low":695,"close":696,"change":697,"percent_change":698,"volume":699,"transactions":700,"vwap":701},"2026-07-16",31.69,31.7047,-0.5703,-1.77,942.0299,29,31.7555,{"date":703,"open":704,"high":704,"low":704,"close":704,"change":705,"percent_change":512,"volume":706,"transactions":707,"vwap":708},"2026-07-15",32.275,0.055,320.0299,23,32.2237,{"date":710,"open":711,"high":711,"low":712,"close":712,"change":363,"percent_change":713,"volume":714,"transactions":700,"vwap":715},"2026-07-14",32.39,32.22,0.94,1194.561996,32.346,{"date":717,"open":718,"high":718,"low":719,"close":719,"change":720,"percent_change":721,"volume":722,"transactions":723,"vwap":724},"2026-07-13",32.27,31.92,-0.802,-2.45,18575.0299,34,32.1524,{"date":726,"open":187,"high":727,"low":728,"close":729,"change":730,"percent_change":731,"volume":732,"transactions":9,"vwap":729},"2026-07-10",32.74,32.59,32.722,-0.135,-0.41,62800,{"date":734,"open":735,"high":736,"low":735,"close":736,"change":737,"percent_change":738,"volume":739,"transactions":9,"vwap":736},"2026-07-09",32.64,32.857,0.477,1.47,1100,{"date":741,"open":742,"high":743,"low":742,"close":743,"change":744,"percent_change":745,"volume":746,"transactions":9,"vwap":743},"2026-07-08",32.12,32.38,-0.204,-0.63,48000,{"date":748,"open":749,"high":749,"low":750,"close":750,"change":751,"percent_change":752,"volume":174,"transactions":9,"vwap":750},"2026-07-07",32.725,32.584,-1.005,-2.99,{"date":754,"open":755,"high":756,"low":755,"close":757,"change":758,"percent_change":23,"volume":759,"transactions":9,"vwap":757},"2026-07-06",33.585,33.62,33.589,0.474,800,{"date":761,"open":538,"high":538,"low":762,"close":763,"change":764,"percent_change":191,"volume":765,"transactions":9,"vwap":763},"2026-07-02",32.97,33.115,0.041,1200,{"date":767,"open":342,"high":768,"low":769,"close":769,"change":770,"percent_change":771,"volume":772,"transactions":9,"vwap":769},"2026-07-01",33.475,33.074001,-0.682,-2.02,11400,{"date":774,"open":775,"high":776,"low":775,"close":776,"change":777,"percent_change":778,"volume":779,"transactions":9,"vwap":776},"2026-06-30",33.37,33.756,0.462,1.39,1600,{"date":781,"open":782,"high":783,"low":784,"close":783,"change":785,"percent_change":786,"volume":739,"transactions":9,"vwap":783},"2026-06-29",33,33.294,32.71,0.417,1.27,{"date":788,"open":789,"high":790,"low":789,"close":791,"change":792,"percent_change":793,"volume":794,"transactions":9,"vwap":791},"2026-06-26",32.84,33.040001,32.877,-0.51,-1.53,64000,{"date":796,"open":797,"high":797,"low":798,"close":799,"change":800,"percent_change":801,"volume":802,"transactions":9,"vwap":799},"2026-06-25",33.625,33.13,33.387,0.669,2.04,6300,{"date":804,"open":784,"high":805,"low":806,"close":807,"change":808,"percent_change":809,"volume":810,"transactions":9,"vwap":807},"2026-06-24",32.865,32.635,32.718,-0.292,-0.88,3100,{"date":812,"open":782,"high":813,"low":814,"close":815,"change":816,"percent_change":817,"volume":818,"transactions":9,"vwap":815},"2026-06-23",33.235,32.99,33.0099983,-1.495,-4.33,5900,{"date":820,"open":821,"high":822,"low":821,"close":434,"change":823,"percent_change":159,"volume":174,"transactions":9,"vwap":434},"2026-06-22",34.3,34.54,0.255,{"date":825,"open":433,"high":433,"low":826,"close":827,"change":828,"percent_change":829,"volume":830,"transactions":9,"vwap":827},"2026-06-18",34.13,34.25,0.674,2.01,9100,{"date":832,"open":833,"high":834,"low":835,"close":835,"change":836,"percent_change":837,"volume":739,"transactions":9,"vwap":835},"2026-06-17",34.099998,34.39,33.576,0.145,0.43,{"date":839,"open":840,"high":840,"low":841,"close":841,"change":842,"percent_change":843,"volume":844,"transactions":9,"vwap":841},"2026-06-16",34.055,33.431,-0.325,-0.96,6200,{"date":846,"open":847,"high":848,"low":776,"close":776,"change":849,"percent_change":850,"volume":851,"transactions":9,"vwap":776},"2026-06-15",33.76,33.805,1.125,3.45,500,{"date":853,"open":285,"high":854,"low":855,"close":854,"change":142,"percent_change":856,"volume":857,"transactions":9,"vwap":854},"2026-06-12",32.631,32.435,0.99,49200,{"date":859,"open":860,"high":861,"low":860,"close":861,"change":862,"percent_change":863,"volume":864,"transactions":9,"vwap":861},"2026-06-11",31.32,32.311,1.937,6.38,71800,{"date":866,"open":867,"high":867,"low":868,"close":868,"change":869,"percent_change":870,"volume":851,"transactions":9,"vwap":868},"2026-06-10",30.59,30.374,-0.792,-2.54,{"date":872,"open":873,"high":874,"low":875,"close":876,"change":877,"percent_change":878,"volume":879,"transactions":9,"vwap":876},"2026-06-09",31.85,32.080002,30.74,31.166,-0.464,-1.47,56600,{"date":881,"open":882,"high":882,"low":883,"close":884,"change":885,"percent_change":886,"volume":887,"transactions":9,"vwap":884},"2026-06-08",31.81,31.57,31.63,0.545,1.75,15200,{"date":889,"open":660,"high":660,"low":890,"close":890,"change":891,"percent_change":892,"volume":893,"transactions":9,"vwap":890},"2026-06-05",31.084999,-1.713,-5.22,2200,{"date":895,"open":896,"high":897,"low":896,"close":898,"change":899,"percent_change":900,"volume":759,"transactions":9,"vwap":898},"2026-06-04",32.43,32.86,32.798,0.093,0.28,{"date":902,"open":903,"high":727,"low":903,"close":231,"change":904,"percent_change":905,"volume":906,"transactions":9,"vwap":231},"2026-06-03",32.51,-0.06,-0.18,600,{"date":908,"open":209,"high":909,"low":209,"close":909,"change":910,"percent_change":786,"volume":739,"transactions":9,"vwap":909},"2026-06-02",32.765,0.41,{"date":912,"open":913,"high":914,"low":913,"close":914,"change":915,"percent_change":916,"volume":917,"transactions":9,"vwap":914},"2026-06-01",32.0050011,32.355,0.274,0.85,1700,{"date":919,"open":662,"high":920,"low":921,"close":920,"change":922,"percent_change":437,"volume":759,"transactions":9,"vwap":920},"2026-05-29",32.081001,31.98,0.341,{"date":924,"open":925,"high":926,"low":925,"close":926,"change":927,"percent_change":928,"volume":739,"transactions":9,"vwap":926},"2026-05-28",31.42,31.74,0.265,0.84,{"date":930,"open":931,"high":602,"low":931,"close":932,"change":933,"percent_change":934,"volume":759,"transactions":9,"vwap":932},"2026-05-27",31.44,31.475,-0.66,-2.05,{"date":936,"open":937,"high":938,"low":937,"close":938,"change":939,"percent_change":940,"volume":941,"transactions":9,"vwap":938},"2026-05-26",31.84,32.135,1.145,3.69,2700,{"date":943,"open":623,"high":944,"low":945,"close":946,"change":947,"percent_change":644,"volume":948,"transactions":9,"vwap":946},"2026-05-22",31.18,30.96,30.99,-0.137,2800,{"date":950,"open":951,"high":952,"low":951,"close":953,"change":954,"percent_change":955,"volume":956,"transactions":9,"vwap":953},"2026-05-21",30.66,31.24,31.127,0.46,1.5,5700,{"date":958,"open":959,"high":960,"low":959,"close":961,"change":962,"percent_change":963,"volume":964,"transactions":9,"vwap":961},"2026-05-20",30.07,30.67,30.667,0.602,2,126900,{"date":966,"open":967,"high":968,"low":969,"close":970,"change":971,"percent_change":972,"volume":973,"transactions":9,"vwap":970},"2026-05-19",30.049999,30.215,29.92,30.065001,-0.617,-2.01,3300,{"date":975,"open":976,"high":977,"low":978,"close":979,"change":980,"percent_change":981,"volume":917,"transactions":9,"vwap":979},"2026-05-18",30.95,31.049999,30.545,30.682,-0.073,-0.24,{"date":983,"open":984,"high":984,"low":985,"close":986,"change":446,"percent_change":987,"volume":988,"transactions":9,"vwap":986},"2026-05-15",30.76,30.555,30.755,-2.29,8200,{"date":990,"open":991,"high":650,"low":932,"close":932,"change":992,"percent_change":993,"volume":994,"transactions":9,"vwap":932},"2026-05-14",31.53,-0.52,-1.63,2600,{"date":996,"open":882,"high":997,"low":882,"close":997,"change":152,"percent_change":998,"volume":999,"transactions":9,"vwap":997},"2026-05-13",31.995,1.11,30000,{"date":1001,"open":1002,"high":1003,"low":623,"close":1003,"change":1004,"percent_change":1005,"volume":1006,"transactions":9,"vwap":1003},"2026-05-12",31.6,31.645,-0.335,-1.05,3200,{"date":1008,"open":719,"high":921,"low":719,"close":921,"change":1009,"percent_change":1010,"volume":1011,"transactions":9,"vwap":921},"2026-05-11",-0.079,-0.25,200,{"date":1013,"open":1014,"high":1015,"low":1014,"close":1015,"change":1016,"percent_change":1017,"volume":1018,"transactions":9,"vwap":1015},"2026-05-08",31.72,32.058998,0.687,2.19,1800,{"date":1020,"open":1021,"high":1022,"low":1023,"close":1024,"change":1025,"percent_change":1026,"volume":1027,"transactions":9,"vwap":1024},"2026-05-07",31.4,31.43,31.37,31.372,-0.627,-1.96,13900,{"date":1029,"open":603,"high":1030,"low":603,"close":1030,"change":1031,"percent_change":1032,"volume":917,"transactions":9,"vwap":1030},"2026-05-06",31.999,1.154,3.74,{"date":1034,"open":1035,"high":1036,"low":1035,"close":1037,"change":1038,"percent_change":1039,"volume":1040,"transactions":9,"vwap":1037},"2026-05-05",30.68,30.929,30.845,0.544,1.8,13800,{"date":1042,"open":1043,"high":1043,"low":1044,"close":1045,"change":1046,"percent_change":1047,"volume":1048,"transactions":9,"vwap":1045},"2026-05-04",30.54,30.27,30.301,-0.039,-0.13,1300,{"date":1050,"open":1051,"high":1052,"low":1051,"close":1053,"change":1054,"percent_change":1055,"volume":1056,"transactions":9,"vwap":1053},"2026-05-01",30.2,30.38,30.34,-0.136,-0.45,4000,{"date":1058,"open":1059,"high":1060,"low":959,"close":1060,"change":1061,"percent_change":81,"volume":1062,"transactions":9,"vwap":1060},"2026-04-30",30.15,30.476,0.914,4300,{"date":1064,"open":1065,"high":1065,"low":1066,"close":1067,"change":1068,"percent_change":1069,"volume":941,"transactions":9,"vwap":1067},"2026-04-29",29.66,29.53,29.562,-0.208,-0.7,{"date":1071,"open":1072,"high":1072,"low":1072,"close":1072,"change":1073,"percent_change":1074,"volume":1075,"transactions":9,"vwap":1072},"2026-04-28",29.77,-0.786,-2.57,100,{"date":1077,"open":1078,"high":1079,"low":1078,"close":1079,"change":1080,"percent_change":1081,"volume":1082,"transactions":9,"vwap":1079},"2026-04-27",30.55,30.556,-0.066,-0.22,2000,{"date":1084,"open":1085,"high":1086,"low":1085,"close":1086,"change":1087,"percent_change":1088,"volume":906,"transactions":9,"vwap":1086},"2026-04-24",30.44,30.622,0.344,1.14,{"date":1090,"open":1091,"high":1092,"low":1091,"close":1092,"change":1093,"percent_change":1094,"volume":1095,"transactions":9,"vwap":1092},"2026-04-23",30.24,30.278,-0.362,-1.18,900,{"date":1097,"open":1098,"high":1098,"low":1099,"close":1099,"change":1100,"percent_change":1101,"volume":1102,"transactions":9,"vwap":1099},"2026-04-22",30.69,30.64,0.44,1.46,100600,{"date":1104,"open":1051,"high":1051,"low":1051,"close":1051,"change":1105,"percent_change":1106,"volume":1107,"transactions":9,"vwap":1051},"2026-04-21",-0.77,-2.49,300,{"date":1109,"open":1110,"high":1111,"low":1110,"close":1111,"change":1112,"percent_change":1113,"volume":1018,"transactions":9,"vwap":1111},"2026-04-20",30.83,30.97,-0.285,-0.91,{"date":1115,"open":991,"high":991,"low":1116,"close":1116,"change":1117,"percent_change":1118,"volume":851,"transactions":9,"vwap":1116},"2026-04-17",31.255,0.436,1.41,{"date":1120,"open":1121,"high":1121,"low":1122,"close":1123,"change":1124,"percent_change":1125,"volume":851,"transactions":9,"vwap":1123},"2026-04-16",30.84,30.72,30.819,-0.014,-0.05,{"date":1127,"open":1110,"high":1128,"low":1110,"close":1128,"change":1129,"percent_change":1130,"volume":1011,"transactions":9,"vwap":1128},"2026-04-15",30.833,-0.409,-1.31,{"date":1132,"open":1133,"high":1134,"low":1133,"close":1134,"change":1135,"percent_change":1136,"volume":906,"transactions":9,"vwap":1134},"2026-04-14",31.155,31.242,0.621,2.03,{"date":1138,"open":1139,"high":1139,"low":1139,"close":1139,"change":1140,"percent_change":928,"volume":1075,"transactions":9,"vwap":1139},"2026-04-13",30.621,0.256,{"date":1142,"open":1143,"high":1143,"low":1143,"close":1143,"change":1144,"percent_change":778,"volume":1075,"transactions":9,"vwap":1143},"2026-04-10",30.365,0.415,{"date":1146,"open":656,"high":656,"low":1147,"close":1147,"change":1148,"percent_change":1149,"volume":1150,"transactions":9,"vwap":1147},"2026-04-09",29.95,-0.031,-0.1,700,{"date":1152,"open":1153,"high":1153,"low":1154,"close":1155,"change":1156,"percent_change":1157,"volume":1158,"transactions":9,"vwap":1155},"2026-04-08",30.26,29.82,29.981,1.683,5.95,3900,{"date":1160,"open":1161,"high":1162,"low":1163,"close":1162,"change":1164,"percent_change":1165,"volume":956,"transactions":9,"vwap":1162},"2026-04-07",28.11,28.298,27.78,-0.082,-0.29,{"date":1167,"open":1168,"high":1168,"low":1168,"close":1168,"change":1169,"percent_change":1170,"volume":1095,"transactions":9,"vwap":1168},"2026-04-06",28.38,0.196,0.7,{"date":1172,"open":1173,"high":1174,"low":1173,"close":1174,"change":1175,"percent_change":1176,"volume":1177,"transactions":9,"vwap":1174},"2026-04-02",27.525,28.184,-0.276,-0.97,4200,{"date":1179,"open":1180,"high":1180,"low":1181,"close":1181,"change":1182,"percent_change":1183,"volume":1184,"transactions":9,"vwap":1181},"2026-04-01",28.76,28.46,0.836,3.03,3400,{"date":1186,"open":1187,"high":1188,"low":1189,"close":1188,"change":1190,"percent_change":1191,"volume":810,"transactions":9,"vwap":1188},"2026-03-31",27.12,27.624,27.01,1.249,4.74,{"date":1193,"open":1194,"high":1194,"low":1195,"close":1196,"change":1197,"percent_change":559,"volume":174,"transactions":9,"vwap":1196},"2026-03-30",26.75,26.3,26.375,-0.203,{"date":1199,"open":1200,"high":1201,"low":1202,"close":1203,"change":1204,"percent_change":1205,"volume":1206,"transactions":9,"vwap":1203},"2026-03-27",26.55,26.74,26.46,26.578,-0.212,-0.79,7600,{"date":1208,"open":1209,"high":1210,"low":1211,"close":1212,"change":1213,"percent_change":1214,"volume":1215,"transactions":9,"vwap":1212},"2026-03-26",27.185,27.45,26.76,26.79,-0.89,-3.22,1500,{"date":1217,"open":1218,"high":1163,"low":1218,"close":1219,"change":1220,"percent_change":1136,"volume":765,"transactions":9,"vwap":1219},"2026-03-25",27.66,27.68,0.552,{"date":1222,"open":1223,"high":1223,"low":1224,"close":1224,"change":1225,"percent_change":1226,"volume":1227,"transactions":9,"vwap":1224},"2026-03-24",27.2,27.128,-0.178,-0.65,311400,{"date":1229,"open":1230,"high":1231,"low":1232,"close":1233,"change":1234,"percent_change":1235,"volume":759,"transactions":9,"vwap":1233},"2026-03-23",27.32,27.62,27.16,27.306,0.857,3.24,{"date":1237,"open":1238,"high":1238,"low":1239,"close":1240,"change":1241,"percent_change":1242,"volume":779,"transactions":9,"vwap":1240},"2026-03-20",26.91,26.305,26.449,-0.954,-3.48,{"date":1244,"open":1245,"high":1246,"low":1245,"close":1247,"change":1248,"percent_change":1249,"volume":1184,"transactions":9,"vwap":1247},"2026-03-19",26.82,27.54,27.403,-0.302,-1.09,{"date":1251,"open":1252,"high":1252,"low":1253,"close":1254,"change":1255,"percent_change":972,"volume":1256,"transactions":9,"vwap":1254},"2026-03-18",28.16,27.7,27.705,-0.568,10000,{"date":1258,"open":1259,"high":1259,"low":1260,"close":1260,"change":1261,"percent_change":1262,"volume":1215,"transactions":9,"vwap":1260},"2026-03-17",28.45,28.273,-0.011,-0.04,{"date":1264,"open":1265,"high":1266,"low":1265,"close":1267,"change":1268,"percent_change":1269,"volume":1270,"transactions":9,"vwap":1267},"2026-03-16",28.195,28.33,28.284,0.494,1.78,2500,{"date":1272,"open":1273,"high":1273,"low":1274,"close":1274,"change":1275,"percent_change":1276,"volume":851,"transactions":9,"vwap":1274},"2026-03-13",27.93,27.79,-0.61,-2.15,{"date":1278,"open":1279,"high":1279,"low":1280,"close":1280,"change":1281,"percent_change":1282,"volume":1018,"transactions":9,"vwap":1280},"2026-03-12",28.72,28.4,-0.485,-1.68,{"date":1284,"open":1285,"high":1286,"low":1287,"close":1288,"change":1289,"percent_change":1290,"volume":1291,"transactions":9,"vwap":1288},"2026-03-11",28.87,28.95,28.7,28.885,-0.159,-0.55,4900,{"date":1293,"open":1294,"high":1295,"low":1296,"close":1297,"change":1298,"percent_change":1299,"volume":1300,"transactions":9,"vwap":1297},"2026-03-10",29.24,29.4,29.040001,29.044001,0.209,0.72,3700,{"date":1302,"open":1303,"high":1304,"low":1305,"close":1304,"change":1306,"percent_change":52,"volume":1307,"transactions":9,"vwap":1304},"2026-03-09",28.14,28.835,27.8,0.14,15800,{"date":1309,"open":1310,"high":1311,"low":1181,"close":1312,"change":1313,"percent_change":1314,"volume":1315,"transactions":9,"vwap":1312},"2026-03-06",28.49,28.83,28.695,-0.346,-1.19,9900,{"date":1317,"open":1318,"high":1319,"low":1320,"close":1321,"change":1322,"percent_change":1323,"volume":1324,"transactions":9,"vwap":1321},"2026-03-05",29.37,29.435,28.66,29.041,-0.884,-2.95,179500,{"date":1326,"open":1072,"high":1327,"low":1072,"close":1327,"change":1328,"percent_change":1329,"volume":1150,"transactions":9,"vwap":1327},"2026-03-04",29.925,0.567,1.93,{"date":1331,"open":700,"high":1332,"low":1333,"close":1334,"change":1335,"percent_change":1336,"volume":1337,"transactions":9,"vwap":1334},"2026-03-03",29.44,28.545,29.358,-1.123,-3.68,5500,{"date":1339,"open":1340,"high":1341,"low":1342,"close":1343,"change":1344,"percent_change":1345,"volume":1346,"transactions":9,"vwap":1343},"2026-03-02",30.4,30.5,30.25,30.481,-0.314,-1.02,166700,{"date":1348,"open":1349,"high":1350,"low":1351,"close":1352,"change":1353,"percent_change":112,"volume":1048,"transactions":9,"vwap":1352},"2026-02-27",30.86,30.88,30.775,30.795,-0.002,{"date":1355,"open":1356,"high":1357,"low":1358,"close":1357,"change":1359,"percent_change":1360,"volume":1361,"transactions":9,"vwap":1357},"2026-02-26",30.7,30.797,30.56,0.082,0.27,10200,{"date":1363,"open":1364,"high":1365,"low":1366,"close":1367,"change":1368,"percent_change":998,"volume":906,"transactions":9,"vwap":1367},"2026-02-25",30.63,30.716,30.585,30.715,0.338,{"date":1370,"open":967,"high":1371,"low":967,"close":1371,"change":1372,"percent_change":1373,"volume":739,"transactions":9,"vwap":1371},"2026-02-24",30.377,0.289,0.96,{"date":1375,"open":1091,"high":1091,"low":959,"close":1376,"change":1377,"percent_change":1378,"volume":1379,"transactions":9,"vwap":1376},"2026-02-23",30.087999,-0.209,-0.69,1400,{"date":1381,"open":1382,"high":1383,"low":1382,"close":1383,"change":1384,"percent_change":66,"volume":759,"transactions":9,"vwap":1383},"2026-02-20",30.11,30.297,0.269,{"date":1386,"open":1387,"high":1388,"low":1387,"close":1389,"change":1390,"percent_change":1047,"volume":1391,"transactions":9,"vwap":1389},"2026-02-19",29.69,30.059999,30.028,-0.038,7900,{"date":1393,"open":1394,"high":1395,"low":1394,"close":1396,"change":1397,"percent_change":1398,"volume":1215,"transactions":9,"vwap":1396},"2026-02-18",29.93,30.12,30.066,0.351,1.18,{"date":1400,"open":1401,"high":1402,"low":1403,"close":1404,"change":1405,"percent_change":299,"volume":1406,"transactions":9,"vwap":1404},"2026-02-17",29.47,29.76,29.305,29.715,0.029,3800,{"date":1408,"open":1409,"high":1402,"low":1410,"close":1411,"change":1412,"percent_change":1101,"volume":893,"transactions":9,"vwap":1411},"2026-02-13",29.6,29.35,29.686,0.426,{"date":1414,"open":1415,"high":1416,"low":1294,"close":1417,"change":1418,"percent_change":1419,"volume":1184,"transactions":9,"vwap":1417},"2026-02-12",29.85,29.87,29.26,-0.765,-2.55,{"date":1421,"open":1415,"high":959,"low":1422,"close":1423,"change":1360,"percent_change":1424,"volume":1425,"transactions":9,"vwap":1423},"2026-02-11",29.74,30.025,0.91,3000,{"date":1427,"open":1428,"high":1428,"low":1428,"close":1428,"change":1429,"percent_change":1430,"volume":1075,"transactions":9,"vwap":1428},"2026-02-10",29.755,-0.115,-0.39,{"date":1432,"open":1433,"high":1416,"low":1433,"close":1416,"change":1434,"percent_change":1435,"volume":1107,"transactions":9,"vwap":1416},"2026-02-09",29.725,0.725,2.49,{"date":1437,"open":1438,"high":1439,"low":1311,"close":1440,"change":1441,"percent_change":1235,"volume":1442,"transactions":9,"vwap":1440},"2026-02-06",28.855,29.15,29.145,0.915,10500,{"date":1444,"open":1445,"high":1180,"low":1446,"close":1446,"change":1447,"percent_change":1448,"volume":1449,"transactions":9,"vwap":1446},"2026-02-05",28.5,28.23,-0.645,-2.23,6800,{"date":1451,"open":1452,"high":1452,"low":1453,"close":1454,"change":1430,"percent_change":1455,"volume":1456,"transactions":9,"vwap":1454},"2026-02-04",29.28,28.59,28.875,-1.33,17300,{"date":1458,"open":1459,"high":1459,"low":1460,"close":1461,"change":1462,"percent_change":981,"volume":1463,"transactions":9,"vwap":1461},"2026-02-03",29.43,28.937,29.265,-0.07,16300,{"date":1465,"open":1466,"high":1467,"low":1466,"close":1468,"change":1469,"percent_change":1470,"volume":1471,"transactions":9,"vwap":1468},"2026-02-02",29.2,29.38,29.335,0.185,0.63,20600,{"date":1473,"open":1422,"high":1422,"low":1439,"close":1439,"change":1474,"percent_change":1475,"volume":1476,"transactions":9,"vwap":1439},"2026-01-30",-1.028,-3.41,14200,{"date":1478,"open":1479,"high":1479,"low":1480,"close":1481,"change":1482,"percent_change":241,"volume":1483,"transactions":9,"vwap":1481},"2026-01-29",30.62,29.9,30.178,-0.351,8500,{"date":1485,"open":1358,"high":1358,"low":1486,"close":1487,"change":1488,"percent_change":1489,"volume":956,"transactions":9,"vwap":1487},"2026-01-28",30.37,30.529,-0.007,-0.02,{"date":1491,"open":1342,"high":1358,"low":1342,"close":1492,"change":1493,"percent_change":288,"volume":1494,"transactions":9,"vwap":1492},"2026-01-27",30.536,0.427,9400,{"date":1496,"open":1497,"high":1498,"low":1499,"close":1500,"change":1501,"percent_change":363,"volume":956,"transactions":9,"vwap":1500},"2026-01-26",30.23,30.35,30.082001,30.109,0.089,{"date":1503,"open":1504,"high":1505,"low":1504,"close":1506,"change":363,"percent_change":102,"volume":1507,"transactions":9,"vwap":1506},"2026-01-23",29.78,30.040001,30.02,2083900,{"date":1509,"open":1510,"high":1402,"low":1510,"close":1511,"change":1512,"percent_change":1513,"volume":1514,"transactions":9,"vwap":1511},"2026-01-22",29.68,29.72,0.243,0.82,4600,{"date":1516,"open":1517,"high":1518,"low":1519,"close":1520,"change":1521,"percent_change":1522,"volume":1494,"transactions":9,"vwap":1520},"2026-01-21",29.45,29.509,29.175,29.477,0.242,0.83,{"date":1524,"open":1525,"high":1526,"low":1525,"close":1527,"change":1528,"percent_change":809,"volume":1529,"transactions":9,"vwap":1527},"2026-01-20",29.17,29.39,29.235,-0.26,164700,{"date":1531,"open":1532,"high":1533,"low":1534,"close":1535,"change":1536,"percent_change":1537,"volume":1538,"transactions":9,"vwap":1535},"2026-01-16",29.48,29.5,29.372,29.495,0.19,0.65,8000,{"date":1540,"open":1541,"high":1542,"low":1543,"close":1403,"change":1544,"percent_change":1489,"volume":1184,"transactions":9,"vwap":1403},"2026-01-15",29.32,29.357,29.29,-0.005,{"date":1546,"open":1547,"high":1547,"low":1548,"close":1549,"change":1550,"percent_change":1551,"volume":1552,"transactions":9,"vwap":1549},"2026-01-14",29.46,29.21,29.31,-0.127,-0.43,203400,{"date":1554,"open":1532,"high":1555,"low":1556,"close":1557,"change":1558,"percent_change":1528,"volume":1559,"transactions":9,"vwap":1557},"2026-01-13",29.539,29.365,29.437,-0.078,7300,{"date":1561,"open":1459,"high":1066,"low":1459,"close":1562,"change":1563,"percent_change":102,"volume":1564,"transactions":9,"vwap":1562},"2026-01-12",29.515,0.295,4800,{"date":1566,"open":1567,"high":1417,"low":1567,"close":1568,"change":1569,"percent_change":998,"volume":1570,"transactions":9,"vwap":1568},"2026-01-09",29.01,29.22,0.321,311800,{"date":1572,"open":1311,"high":1573,"low":1574,"close":1575,"change":1576,"percent_change":1577,"volume":1578,"transactions":9,"vwap":1575},"2026-01-08",28.9,28.75,28.899,-0.101,-0.35,8600,{"date":1580,"open":1581,"high":1582,"low":1581,"close":700,"change":1583,"percent_change":1584,"volume":1585,"transactions":9,"vwap":700},"2026-01-07",28.88,29.059999,0.136,0.47,302400,{"date":1587,"open":1588,"high":1454,"low":1589,"close":1590,"change":1591,"percent_change":1424,"volume":1592,"transactions":9,"vwap":1590},"2026-01-06",28.795,28.794,28.864,0.259,3600,{"date":1594,"open":1595,"high":1596,"low":1595,"close":1597,"change":1598,"percent_change":1599,"volume":1406,"transactions":9,"vwap":1597},"2026-01-05",28.42,28.626,28.605,0.626,2.24,{"date":1601,"open":1273,"high":1602,"low":1603,"close":1604,"change":1605,"percent_change":1606,"volume":1270,"transactions":9,"vwap":1604},"2026-01-02",28.24,27.87,27.979,0.347,1.26,{"date":1608,"open":1609,"high":1219,"low":1610,"close":1611,"change":1612,"percent_change":1290,"volume":917,"transactions":9,"vwap":1611},"2025-12-31",27.67,27.626,27.632,-0.153,{"date":1614,"open":1615,"high":1615,"low":1616,"close":1616,"change":1617,"percent_change":1618,"volume":174,"transactions":9,"vwap":1616},"2025-12-30",27.875,27.785,0.049,0.18,{"date":1620,"open":1621,"high":1622,"low":1623,"close":1624,"change":1625,"percent_change":1626,"volume":917,"transactions":9,"vwap":1624},"2025-12-29",27.73,27.77,27.715,27.736,-0.364,-1.3,{"date":1628,"open":1629,"high":1630,"low":1631,"close":1632,"change":1633,"percent_change":363,"volume":948,"transactions":9,"vwap":1632},"2025-12-26",28.08,28.149,28.066,28.1,0.083,{"date":1635,"open":1636,"high":1636,"low":681,"close":1637,"change":1638,"percent_change":904,"volume":1158,"transactions":9,"vwap":1637},"2025-12-24",28.049999,28.017,-0.018,{"date":1640,"open":1641,"high":1642,"low":1643,"close":1644,"change":1645,"percent_change":328,"volume":1646,"transactions":9,"vwap":1644},"2025-12-23",28.02,28.073,27.92,28.035,0.179,6100,{"date":1648,"open":1649,"high":1650,"low":1621,"close":1651,"change":1652,"percent_change":1373,"volume":1483,"transactions":9,"vwap":1651},"2025-12-22",27.74,27.88,27.856,0.266,{"date":1654,"open":1655,"high":1609,"low":1655,"close":1656,"change":1372,"percent_change":381,"volume":1657,"transactions":9,"vwap":1656},"2025-12-19",27.41,27.59,7700,{"date":1659,"open":1660,"high":1661,"low":1662,"close":1663,"change":823,"percent_change":713,"volume":1337,"transactions":9,"vwap":1663},"2025-12-18",27.29,27.355,27.265,27.301,{"date":1665,"open":1666,"high":1666,"low":1667,"close":1668,"change":1669,"percent_change":1670,"volume":1671,"transactions":9,"vwap":1668},"2025-12-17",27.36,27.040001,27.046,-0.329,-1.2,7500,{"date":1673,"open":1674,"high":1674,"low":1660,"close":1675,"change":1676,"percent_change":644,"volume":1677,"transactions":9,"vwap":1675},"2025-12-16",27.43,27.375,-0.12,6500,{"date":1679,"open":1649,"high":1680,"low":1681,"close":1682,"change":1683,"percent_change":1528,"volume":1684,"transactions":9,"vwap":1682},"2025-12-15",27.75,27.484,27.495,-0.072,5200,{"date":1686,"open":1687,"high":1688,"low":1689,"close":1690,"change":1691,"percent_change":1094,"volume":1671,"transactions":9,"vwap":1690},"2025-12-12",27.91,27.94,27.46,27.567,-0.328,{"date":1693,"open":1694,"high":1695,"low":1694,"close":1696,"change":1697,"percent_change":38,"volume":1698,"transactions":9,"vwap":1696},"2025-12-11",27.71,27.97,27.895,0.203,8300,{"date":1700,"open":1701,"high":1680,"low":1701,"close":1702,"change":1703,"percent_change":928,"volume":1704,"transactions":9,"vwap":1702},"2025-12-10",27.35,27.692,0.232,11200,{"date":1706,"open":1210,"high":1707,"low":1210,"close":1689,"change":1708,"percent_change":502,"volume":1709,"transactions":9,"vwap":1689},"2025-12-09",27.49,0.007,371700,{"date":1711,"open":1210,"high":1712,"low":1713,"close":1714,"change":1715,"percent_change":279,"volume":1559,"transactions":9,"vwap":1714},"2025-12-08",27.48,27.39,27.453,0.056,{"date":1717,"open":1718,"high":1719,"low":1666,"close":1720,"change":1488,"percent_change":1721,"volume":1722,"transactions":9,"vwap":1720},"2025-12-05",27.56,27.61,27.397,-0.03,11800,{"date":1724,"open":1666,"high":1210,"low":1725,"close":1726,"change":1727,"percent_change":152,"volume":1564,"transactions":9,"vwap":1726},"2025-12-04",27.33,27.404,0.096,{"date":1729,"open":1730,"high":1230,"low":1731,"close":1732,"change":1733,"percent_change":1734,"volume":1735,"transactions":9,"vwap":1732},"2025-12-03",27.14,27.13,27.308,0.296,1.1,107400,{"date":1737,"open":1738,"high":1739,"low":1740,"close":1741,"change":1742,"percent_change":635,"volume":1483,"transactions":9,"vwap":1741},"2025-12-02",26.98,27.02,26.9,27.011999,0.002,{"date":1744,"open":1187,"high":1187,"low":1189,"close":1189,"change":731,"percent_change":1745,"volume":1291,"transactions":9,"vwap":1189},"2025-12-01",-1.5,{"date":1747,"open":1725,"high":1748,"low":1725,"close":1749,"change":1750,"percent_change":1751,"volume":739,"transactions":9,"vwap":1749},"2025-11-28",27.44,27.42,0.22,0.81,{"date":1753,"open":1754,"high":1755,"low":1754,"close":1223,"change":616,"percent_change":607,"volume":1559,"transactions":9,"vwap":1223},"2025-11-26",26.88,27.26,{"date":1757,"open":1758,"high":1212,"low":1759,"close":1194,"change":1760,"percent_change":82,"volume":1761,"transactions":9,"vwap":1194},"2025-11-25",26.44,26.36,0.355,13500,{"date":1763,"open":1764,"high":1765,"low":1764,"close":1766,"change":1767,"percent_change":59,"volume":1768,"transactions":9,"vwap":1766},"2025-11-24",26.07,26.4,26.395,0.31,12200,{"date":1770,"open":1771,"high":1772,"low":26,"close":1773,"change":1774,"percent_change":127,"volume":1775,"transactions":9,"vwap":1773},"2025-11-21",25.99,26.12,26.084999,0.104,225200,{"date":1777,"open":1778,"high":1778,"low":1779,"close":1779,"change":1780,"percent_change":972,"volume":1781,"transactions":9,"vwap":1779},"2025-11-20",26.93,25.981,-0.533,164900,{"date":1783,"open":1784,"high":1785,"low":1765,"close":1786,"change":1787,"percent_change":1788,"volume":1789,"transactions":9,"vwap":1786},"2025-11-19",26.67,26.78,26.514,0.001,0,7400,{"date":1791,"open":1792,"high":1793,"low":1794,"close":1795,"change":1796,"percent_change":1797,"volume":1798,"transactions":9,"vwap":1795},"2025-11-18",26.45,26.6,26.34,26.513,-0.252,-0.94,197500,{"date":1800,"open":1801,"high":1801,"low":1211,"close":1802,"change":1803,"percent_change":1804,"volume":1442,"transactions":9,"vwap":1802},"2025-11-17",27.18,26.765,-0.385,-1.42,{"date":1806,"open":1807,"high":1223,"low":1807,"close":1808,"change":1809,"percent_change":1810,"volume":1811,"transactions":9,"vwap":1808},"2025-11-14",26.955,27.15,-0.085,-0.31,37100,{"date":1813,"open":1814,"high":1814,"low":1801,"close":1815,"change":1816,"percent_change":1817,"volume":818,"transactions":9,"vwap":1815},"2025-11-13",27.58,27.235,-0.4,-1.45,{"date":1819,"open":1246,"high":1219,"low":1246,"close":1820,"change":1306,"percent_change":1821,"volume":1538,"transactions":9,"vwap":1820},"2025-11-12",27.635,0.51,{"date":1823,"open":1689,"high":1824,"low":1825,"close":1682,"change":1826,"percent_change":1810,"volume":1827,"transactions":9,"vwap":1682},"2025-11-11",27.514,27.38,-0.086,83400,{"date":1829,"open":1713,"high":1231,"low":1825,"close":1830,"change":1831,"percent_change":1832,"volume":1833,"transactions":9,"vwap":1830},"2025-11-10",27.581,0.599,2.22,189800,{"date":1835,"open":1836,"high":1837,"low":1838,"close":1837,"change":1839,"percent_change":981,"volume":1840,"transactions":9,"vwap":1837},"2025-11-07",26.72,26.982,26.66,-0.065,193400,{"date":1842,"open":1808,"high":1808,"low":1189,"close":1843,"change":1844,"percent_change":1845,"volume":1846,"transactions":9,"vwap":1843},"2025-11-06",27.047001,-0.382,-1.39,17700,{"date":1848,"open":1731,"high":1849,"low":1731,"close":1850,"change":1140,"percent_change":713,"volume":956,"transactions":9,"vwap":1850},"2025-11-05",27.469,27.429,{"date":1852,"open":1853,"high":1825,"low":1854,"close":1854,"change":1855,"percent_change":1856,"volume":1857,"transactions":9,"vwap":1854},"2025-11-04",27.37,27.173,-0.602,-2.17,333400,{"date":1859,"open":1163,"high":1163,"low":1680,"close":1860,"change":1861,"percent_change":1862,"volume":1863,"transactions":9,"vwap":1860},"2025-11-03",27.775,0.095,0.34,5100,{"date":1865,"open":1253,"high":1694,"low":1866,"close":1219,"change":1867,"percent_change":147,"volume":1704,"transactions":9,"vwap":1219},"2025-10-31",27.568,0.105,{"date":1869,"open":1689,"high":1870,"low":1689,"close":1871,"change":1872,"percent_change":1047,"volume":1873,"transactions":9,"vwap":1871},"2025-10-30",27.65,27.575,-0.035,8700,{"date":1875,"open":1860,"high":1876,"low":1246,"close":1719,"change":1124,"percent_change":1125,"volume":802,"transactions":9,"vwap":1719},"2025-10-29",27.84,{"date":1878,"open":1879,"high":1218,"low":1879,"close":1188,"change":1501,"percent_change":142,"volume":1880,"transactions":9,"vwap":1188},"2025-10-28",27.6,7200,{"date":1882,"open":1246,"high":1246,"low":1712,"close":1883,"change":1884,"percent_change":1360,"volume":1885,"transactions":9,"vwap":1883},"2025-10-27",27.535,0.075,347100,{"date":1887,"open":1853,"high":1707,"low":1853,"close":1689,"change":1888,"percent_change":1537,"volume":1889,"transactions":9,"vwap":1689},"2025-10-24",0.176,12600,{"date":1891,"open":1892,"high":1893,"low":1892,"close":1894,"change":1895,"percent_change":1896,"volume":1897,"transactions":9,"vwap":1894},"2025-10-23",27.084999,27.313,27.284,0.327,1.21,537400,{"date":1899,"open":1900,"high":1901,"low":1245,"close":1902,"change":1204,"percent_change":1903,"volume":1904,"transactions":9,"vwap":1902},"2025-10-22",27.09,27.19,26.957,-0.78,15300,{"date":1906,"open":1701,"high":1701,"low":1730,"close":1907,"change":1908,"percent_change":1909,"volume":1677,"transactions":9,"vwap":1907},"2025-10-21",27.169,-0.436,-1.58,{"date":1911,"open":1912,"high":1231,"low":1912,"close":1913,"change":1914,"percent_change":786,"volume":1915,"transactions":9,"vwap":1913},"2025-10-20",27.47,27.605,0.345,8100,{"date":1917,"open":1918,"high":1918,"low":1731,"close":1755,"change":1919,"percent_change":1920,"volume":1921,"transactions":9,"vwap":1755},"2025-10-17",27.34,-0.255,-0.93,7800,{"date":1923,"open":1924,"high":1694,"low":1707,"close":1925,"change":836,"percent_change":1926,"volume":1300,"transactions":9,"vwap":1925},"2025-10-16",27.63,27.515,0.53,{"date":1928,"open":1929,"high":1930,"low":1931,"close":1853,"change":1932,"percent_change":1933,"volume":1934,"transactions":9,"vwap":1853},"2025-10-15",27.468,27.473,27.3,0.156,0.57,6000,{"date":1936,"open":1937,"high":1931,"low":1740,"close":1938,"change":1939,"percent_change":1577,"volume":1698,"transactions":9,"vwap":1938},"2025-10-14",26.94,27.214,-0.096,{"date":1941,"open":1731,"high":1725,"low":1731,"close":1942,"change":1943,"percent_change":1118,"volume":802,"transactions":9,"vwap":1942},"2025-10-13",27.31,0.381,{"date":1945,"open":1701,"high":1946,"low":1754,"close":1947,"change":1948,"percent_change":1949,"volume":1950,"transactions":9,"vwap":1947},"2025-10-10",27.352,26.929,-0.611,-2.22,15700,{"date":1952,"open":1953,"high":1953,"low":1954,"close":1246,"change":353,"percent_change":1955,"volume":1657,"transactions":9,"vwap":1246},"2025-10-09",27.607,27.51,-1.22,{"date":1957,"open":1958,"high":1650,"low":1959,"close":1650,"change":1733,"percent_change":437,"volume":818,"transactions":9,"vwap":1650},"2025-10-08",27.81,27.802,{"date":1961,"open":1962,"high":1962,"low":1963,"close":1963,"change":1964,"percent_change":1965,"volume":1449,"transactions":9,"vwap":1963},"2025-10-07",27.76,27.584,-0.391,-1.4,{"date":1967,"open":1636,"high":1636,"low":1968,"close":1968,"change":1969,"percent_change":1470,"volume":973,"transactions":9,"vwap":1968},"2025-10-06",27.975,0.175,{"date":1971,"open":1650,"high":1650,"low":1305,"close":1305,"change":1972,"percent_change":1862,"volume":1514,"transactions":9,"vwap":1305},"2025-10-03",0.094,{"date":1974,"open":1975,"high":1649,"low":1253,"close":1976,"change":1583,"percent_change":52,"volume":988,"transactions":9,"vwap":1976},"2025-10-02",27.718,27.706,{"date":1978,"open":1979,"high":1814,"low":1979,"close":1980,"change":1981,"percent_change":102,"volume":1982,"transactions":9,"vwap":1980},"2025-10-01",27.509,27.57,0.275,96300,{"date":1984,"open":1801,"high":1931,"low":1801,"close":1985,"change":1986,"percent_change":910,"volume":1987,"transactions":9,"vwap":1985},"2025-09-30",27.295,0.112,7000,{"date":1989,"open":1223,"high":1990,"low":1731,"close":1991,"change":1992,"percent_change":1993,"volume":1564,"transactions":9,"vwap":1991},"2025-09-29",27.21,27.183,0.231,0.86,{"date":1995,"open":1778,"high":1996,"low":1997,"close":1996,"change":1998,"percent_change":122,"volume":1559,"transactions":9,"vwap":1996},"2025-09-26",26.952,26.84,0.067,{"date":2000,"open":2001,"high":2002,"low":1212,"close":2003,"change":2004,"percent_change":446,"volume":2005,"transactions":9,"vwap":2003},"2025-09-25",26.85,26.89,26.885,-0.195,99800,{"date":2007,"open":2008,"high":2009,"low":2010,"close":2011,"change":1919,"percent_change":1920,"volume":1337,"transactions":9,"vwap":2011},"2025-09-24",27.22,27.23,27.011,27.08,{"date":2013,"open":1912,"high":1912,"low":2014,"close":2015,"change":2016,"percent_change":1430,"volume":2017,"transactions":9,"vwap":2015},"2025-09-23",27.328,27.335,-0.106,93800,{"date":2019,"open":1660,"high":1912,"low":1660,"close":2020,"change":2021,"percent_change":1424,"volume":2022,"transactions":9,"vwap":2020},"2025-09-22",27.441,0.248,5800,{"date":2024,"open":1731,"high":2025,"low":2011,"close":2025,"change":2026,"percent_change":502,"volume":1291,"transactions":9,"vwap":2025},"2025-09-19",27.193,0.009,{"date":2028,"open":1730,"high":1223,"low":2011,"close":2029,"change":823,"percent_change":454,"volume":2030,"transactions":9,"vwap":2029},"2025-09-18",27.184,9500,{"date":2032,"open":2033,"high":2011,"low":2001,"close":1947,"change":2034,"percent_change":2035,"volume":2036,"transactions":9,"vwap":1947},"2025-09-17",27.049999,-0.181,-0.67,28100,{"date":2038,"open":2039,"high":1731,"low":2040,"close":2039,"change":2041,"percent_change":2042,"volume":2043,"transactions":9,"vwap":2039},"2025-09-16",27.11,27.077999,-0.075,-0.28,4400,{"date":2045,"open":2046,"high":1209,"low":2047,"close":1209,"change":2048,"percent_change":2049,"volume":948,"transactions":9,"vwap":1209},"2025-09-15",27.1,27.094,0.302,1.12,{"date":2051,"open":1738,"high":1738,"low":2052,"close":2053,"change":1429,"percent_change":1551,"volume":2054,"transactions":9,"vwap":2053},"2025-09-12",26.83,26.883,5400,{"date":2056,"open":2057,"high":1739,"low":2057,"close":2058,"change":2059,"percent_change":1373,"volume":2060,"transactions":9,"vwap":2058},"2025-09-11",26.898,26.998,0.258,121000,{"date":2062,"open":2063,"high":2064,"low":2065,"close":1201,"change":2066,"percent_change":2067,"volume":2068,"transactions":9,"vwap":1201},"2025-09-10",26.8,26.831,26.63,0.154,0.58,119500,{"date":2070,"open":2071,"high":2072,"low":2073,"close":2074,"change":2075,"percent_change":309,"volume":1538,"transactions":9,"vwap":2074},"2025-09-09",26.57,26.596,26.51,26.586,-0.087,{"date":2077,"open":2078,"high":2079,"low":2080,"close":2081,"change":122,"percent_change":454,"volume":956,"transactions":9,"vwap":2081},"2025-09-08",26.654,26.685,26.59,26.673,{"date":2083,"open":2084,"high":2085,"low":2086,"close":2087,"change":1512,"percent_change":2088,"volume":2089,"transactions":9,"vwap":2087},"2025-09-05",26.5,26.52,26.31,26.423,0.93,121300,{"date":2091,"open":2092,"high":2093,"low":2092,"close":2094,"change":2095,"percent_change":2096,"volume":818,"transactions":9,"vwap":2094},"2025-09-04",26.030001,26.185,26.18,0.207,0.8,{"date":2098,"open":2099,"high":2100,"low":2099,"close":2100,"change":2101,"percent_change":2102,"volume":2103,"transactions":9,"vwap":2100},"2025-09-03",25.83,25.973,0.173,0.67,10300,{"date":2105,"open":2106,"high":2107,"low":2108,"close":2107,"change":2109,"percent_change":223,"volume":2110,"transactions":9,"vwap":2107},"2025-09-02",25.73,25.8,25.64,-0.296,196200,{"date":2112,"open":1764,"high":2113,"low":2114,"close":2115,"change":1676,"percent_change":2116,"volume":2117,"transactions":9,"vwap":2115},"2025-08-29",26.11,26,26.096001,-0.46,10700,{"date":2119,"open":2120,"high":2121,"low":2122,"close":2123,"change":2095,"percent_change":2096,"volume":1646,"transactions":9,"vwap":2123},"2025-08-28",26.243,26.251,26.2,26.216,{"date":2125,"open":2126,"high":2127,"low":2128,"close":2129,"change":2130,"percent_change":2131,"volume":2132,"transactions":9,"vwap":2129},"2025-08-27",25.97,26.01,25.89,26.0090008,-0.148,-0.57,13000,{"date":2134,"open":2135,"high":2094,"low":2135,"close":2136,"change":2137,"percent_change":616,"volume":1671,"transactions":9,"vwap":2136},"2025-08-26",26.09,26.157,0.117,{"date":2139,"open":2140,"high":2140,"low":2127,"close":2141,"change":2142,"percent_change":2143,"volume":2144,"transactions":9,"vwap":2141},"2025-08-25",26.15,26.040001,-0.267,-1.01,9000,{"date":2146,"open":1195,"high":2147,"low":2148,"close":2149,"change":2150,"percent_change":2151,"volume":2152,"transactions":9,"vwap":2149},"2025-08-22",26.33,26.22,26.307,0.432,1.67,118800,{"date":2154,"open":2128,"high":2128,"low":2107,"close":2155,"change":2156,"percent_change":2157,"volume":2158,"transactions":9,"vwap":2155},"2025-08-21",25.875,0.011,0.04,11000,{"date":2160,"open":2161,"high":2128,"low":2162,"close":2163,"change":2164,"percent_change":2165,"volume":2166,"transactions":9,"vwap":2163},"2025-08-20",25.851,25.85,25.864,-0.095,-0.37,4500,{"date":2168,"open":2114,"high":2114,"low":2169,"close":2170,"change":2171,"percent_change":2172,"volume":2166,"transactions":9,"vwap":2170},"2025-08-19",25.954,25.959,-0.336,-1.28,{"date":2174,"open":2175,"high":2176,"low":2177,"close":2178,"change":2179,"percent_change":2180,"volume":2181,"transactions":9,"vwap":2178},"2025-08-18",26.24,26.41,26.23,26.295,0.144,0.55,214100,{"date":2183,"open":1772,"high":2094,"low":2092,"close":2184,"change":2185,"percent_change":1767,"volume":2186,"transactions":9,"vwap":2184},"2025-08-15",26.151,0.081,212500,{"date":2188,"open":2141,"high":1764,"low":2141,"close":1764,"change":904,"percent_change":2189,"volume":779,"transactions":9,"vwap":1764},"2025-08-14",-0.23,{"date":2191,"open":2140,"high":2140,"low":2092,"close":2192,"change":2193,"percent_change":2194,"volume":2195,"transactions":9,"vwap":2192},"2025-08-13",26.13,-0.055,-0.21,220500,{"date":2197,"open":2198,"high":2122,"low":2198,"close":2093,"change":1933,"percent_change":2199,"volume":2200,"transactions":9,"vwap":2093},"2025-08-12",26.16,2.23,2400,{"date":2202,"open":2203,"high":2203,"low":2204,"close":2204,"change":2205,"percent_change":2206,"volume":2207,"transactions":9,"vwap":2204},"2025-08-11",25.621,25.615,-0.125,-0.49,2300,{"date":2209,"open":2210,"high":2211,"low":2212,"close":2213,"change":2214,"percent_change":299,"volume":174,"transactions":9,"vwap":2213},"2025-08-08",25.752,25.756,25.732,25.74,0.025,{"date":2216,"open":2217,"high":2218,"low":2219,"close":2218,"change":1861,"percent_change":2220,"volume":2221,"transactions":9,"vwap":2218},"2025-08-07",25.695,25.715,25.65,0.37,216300,{"date":2223,"open":2224,"high":2225,"low":2224,"close":2226,"change":2227,"percent_change":137,"volume":2228,"transactions":9,"vwap":2226},"2025-08-06",25.532,25.63,25.62,0.167,246100,{"date":2230,"open":2231,"high":2232,"low":2233,"close":2234,"change":1390,"percent_change":2235,"volume":1483,"transactions":9,"vwap":2234},"2025-08-05",25.45,25.47,25.34,25.453,-0.15,{"date":2237,"open":2238,"high":2239,"low":2240,"close":2239,"change":2241,"percent_change":2242,"volume":2243,"transactions":9,"vwap":2239},"2025-08-04",25.43,25.491,25.36,0.428,1.71,10800,{"date":2245,"open":2246,"high":2247,"low":2246,"close":2247,"change":2248,"percent_change":446,"volume":1684,"transactions":9,"vwap":2247},"2025-08-01",24.79,25.063,-0.182,{"date":2250,"open":2233,"high":2233,"low":2251,"close":2252,"change":2253,"percent_change":2254,"volume":2255,"transactions":9,"vwap":2252},"2025-07-31",25.24,25.245,-0.081,-0.32,2336200,{"date":2257,"open":2258,"high":2259,"low":2258,"close":2259,"change":2260,"percent_change":2131,"volume":1425,"transactions":9,"vwap":2259},"2025-07-30",25.239,25.326,-0.144,{"date":2262,"open":2263,"high":2263,"low":2232,"close":2232,"change":2264,"percent_change":127,"volume":1011,"transactions":9,"vwap":2232},"2025-07-29",25.48,0.102,{"date":2266,"open":2267,"high":2267,"low":2268,"close":2268,"change":2269,"percent_change":1817,"volume":1011,"transactions":9,"vwap":2268},"2025-07-28",25.52,25.368,-0.372,{"date":2271,"open":2213,"high":2213,"low":2213,"close":2213,"change":2272,"percent_change":1081,"volume":1075,"transactions":9,"vwap":2213},"2025-07-25",-0.058,{"date":2274,"open":2162,"high":2275,"low":2276,"close":2276,"change":2277,"percent_change":1105,"volume":2278,"transactions":9,"vwap":2276},"2025-07-24",25.86,25.798,-0.199,382500,{"date":2280,"open":2281,"high":2281,"low":2281,"close":2281,"change":2282,"percent_change":1136,"volume":1075,"transactions":9,"vwap":2281},"2025-07-23",25.997,0.517,{"date":2284,"open":2285,"high":2263,"low":2231,"close":2263,"change":1544,"percent_change":1489,"volume":2286,"transactions":9,"vwap":2263},"2025-07-22",25.458,391600,{"date":2288,"open":2289,"high":2290,"low":2289,"close":2291,"change":2292,"percent_change":152,"volume":1048,"transactions":9,"vwap":2291},"2025-07-21",25.46,25.5,25.485,0.088,{"date":2294,"open":2295,"high":2295,"low":2295,"close":2295,"change":1047,"percent_change":792,"volume":1075,"transactions":9,"vwap":2295},"2025-07-18",25.397,{"date":2297,"open":2298,"high":2298,"low":2298,"close":2298,"change":2299,"percent_change":132,"volume":1075,"transactions":9,"vwap":2298},"2025-07-17",25.527,0.197,{"date":2301,"open":2302,"high":2302,"low":2302,"close":2302,"change":2303,"percent_change":122,"volume":1011,"transactions":9,"vwap":2302},"2025-07-16",25.33,0.062,{"date":2305,"open":2306,"high":2307,"low":2306,"close":2307,"change":2308,"percent_change":1816,"volume":2309,"transactions":9,"vwap":2307},"2025-07-15",25.23,25.268,-0.102,387000,{"date":2311,"open":2312,"high":2312,"low":2312,"close":2312,"change":112,"percent_change":1262,"volume":1075,"transactions":9,"vwap":2312},"2025-07-14",25.37,{"date":2314,"open":2315,"high":2315,"low":2315,"close":2315,"change":1165,"percent_change":223,"volume":1075,"transactions":9,"vwap":2315},"2025-07-11",25.38,{"date":2317,"open":2318,"high":2318,"low":2318,"close":2318,"change":107,"percent_change":2319,"volume":1075,"transactions":9,"vwap":2318},"2025-07-10",25.67,0.23,{"date":2321,"open":2322,"high":2322,"low":2322,"close":2322,"change":2323,"percent_change":900,"volume":1075,"transactions":9,"vwap":2322},"2025-07-09",25.61,0.072,{"date":2325,"open":2322,"high":2322,"low":2326,"close":2326,"change":2327,"percent_change":2328,"volume":1011,"transactions":9,"vwap":2326},"2025-07-08",25.538,0.028,0.11,{"date":2330,"open":2331,"high":2331,"low":2331,"close":2331,"change":2332,"percent_change":2333,"volume":1075,"transactions":9,"vwap":2331},"2025-07-07",25.51,0.032,0.13,{"date":2335,"open":2336,"high":2336,"low":2336,"close":2336,"change":705,"percent_change":1750,"volume":1011,"transactions":9,"vwap":2336},"2025-07-03",25.478,{"date":2338,"open":2339,"high":2340,"low":2339,"close":2340,"change":2341,"percent_change":1047,"volume":851,"transactions":9,"vwap":2340},"2025-07-02",25.4,25.423,-0.032,{"date":2343,"open":2344,"high":2344,"low":2345,"close":2345,"change":2346,"percent_change":2347,"volume":739,"transactions":9,"vwap":2345},"2025-07-01",25.59,25.455,-0.348,-1.35,{"date":2349,"open":2350,"high":2351,"low":2350,"close":2351,"change":2352,"percent_change":2353,"volume":739,"transactions":9,"vwap":2351},"2025-06-30",25.79,25.803,0.267,1.05,{"date":2355,"open":2290,"high":2356,"low":2290,"close":2356,"change":2185,"percent_change":142,"volume":765,"transactions":9,"vwap":2356},"2025-06-27",25.536,{"date":2358,"open":2315,"high":2345,"low":2315,"close":2345,"change":2359,"percent_change":2360,"volume":2361,"transactions":9,"vwap":2345},"2025-06-26",11.255,79.26,410500,{"date":2363,"open":2364,"high":2364,"low":2364,"close":2364,"change":1788,"percent_change":1788,"volume":1788,"transactions":9,"vwap":2364},"2024-09-13",14.2,{"date":2366,"open":2364,"high":2364,"low":2364,"close":2364,"change":1788,"percent_change":1788,"volume":1788,"transactions":9,"vwap":2364},"2024-09-12",{"date":2368,"open":2364,"high":2364,"low":2364,"close":2364,"change":1788,"percent_change":1788,"volume":1788,"transactions":9,"vwap":2364},"2024-09-11",{"date":2370,"open":2364,"high":2364,"low":2364,"close":2364,"change":1788,"percent_change":1788,"volume":1788,"transactions":9,"vwap":2364},"2024-09-10",{"date":2372,"open":2364,"high":2364,"low":2364,"close":2364,"change":1788,"percent_change":1788,"volume":1788,"transactions":9,"vwap":2364},"2024-09-09",{"date":2374,"open":2364,"high":2364,"low":2364,"close":2364,"change":1788,"percent_change":1788,"volume":1788,"transactions":9,"vwap":2364},"2024-09-06",{"date":2376,"open":2364,"high":2364,"low":2364,"close":2364,"change":1788,"percent_change":1788,"volume":1788,"transactions":9,"vwap":2364},"2024-09-05",{"date":2378,"open":2364,"high":2364,"low":2364,"close":2364,"change":1788,"percent_change":1788,"volume":1788,"transactions":9,"vwap":2364},"2024-09-04",{"date":2380,"open":2364,"high":2364,"low":2364,"close":2364,"change":1788,"percent_change":1788,"volume":1788,"transactions":9,"vwap":2364},"2024-09-03",{"date":2382,"open":2364,"high":2364,"low":2364,"close":2364,"change":1788,"percent_change":1788,"volume":1788,"transactions":9,"vwap":2364},"2024-08-30",{"date":2384,"open":2364,"high":2364,"low":2364,"close":2364,"change":1788,"percent_change":1788,"volume":1788,"transactions":9,"vwap":2364},"2024-08-29",{"date":2386,"open":2364,"high":2364,"low":2364,"close":2364,"change":1788,"percent_change":1788,"volume":1788,"transactions":9,"vwap":2364},"2024-08-28",{"date":2388,"open":2364,"high":2364,"low":2364,"close":2364,"change":1788,"percent_change":1788,"volume":1788,"transactions":9,"vwap":2364},"2024-08-27",{"date":2390,"open":2364,"high":2364,"low":2364,"close":2364,"change":1788,"percent_change":1788,"volume":1788,"transactions":9,"vwap":2364},"2024-08-26",{"date":2392,"open":2364,"high":2364,"low":2364,"close":2364,"change":1788,"percent_change":1788,"volume":1788,"transactions":9,"vwap":2364},"2024-08-23",{"date":2394,"open":2364,"high":2364,"low":2364,"close":2364,"change":1788,"percent_change":1788,"volume":1788,"transactions":9,"vwap":2364},"2024-08-22",{"date":2396,"open":2364,"high":2364,"low":2364,"close":2364,"change":1788,"percent_change":1788,"volume":1788,"transactions":9,"vwap":2364},"2024-08-21",{"date":2398,"open":2364,"high":2364,"low":2364,"close":2364,"change":1788,"percent_change":1788,"volume":1788,"transactions":9,"vwap":2364},"2024-08-20",{"date":2400,"open":2364,"high":2364,"low":2364,"close":2364,"change":1788,"percent_change":1788,"volume":1788,"transactions":9,"vwap":2364},"2024-08-19",{"date":2402,"open":2364,"high":2364,"low":2364,"close":2364,"change":1788,"percent_change":1788,"volume":1788,"transactions":9,"vwap":2364},"2024-08-16",{"date":2404,"open":2405,"high":2406,"low":2407,"close":2364,"change":1489,"percent_change":2408,"volume":2409,"transactions":9,"vwap":2364},"2024-08-15",14.22,14.226,14.18,-0.14,24859,{"date":2411,"open":2405,"high":2412,"low":2405,"close":2405,"change":1788,"percent_change":1788,"volume":2413,"transactions":9,"vwap":2405},"2024-08-14",14.23,4554,{"date":2415,"open":2416,"high":2412,"low":2416,"close":2405,"change":635,"percent_change":2417,"volume":2418,"transactions":9,"vwap":2405},"2024-08-13",14.21,0.07,11576,{"date":2420,"open":2421,"high":2422,"low":2421,"close":2416,"change":2423,"percent_change":1306,"volume":2424,"transactions":9,"vwap":2416},"2024-08-12",14.19,14.215,0.02,8635,{"date":2426,"open":2421,"high":2405,"low":2427,"close":2421,"change":2157,"percent_change":900,"volume":2428,"transactions":9,"vwap":2421},"2024-08-09",14.13,43442,{"date":2430,"open":2427,"high":2431,"low":2427,"close":2432,"change":1788,"percent_change":1788,"volume":2433,"transactions":9,"vwap":2432},"2024-08-08",14.1702,14.15,14837,{"date":2435,"open":2407,"high":2421,"low":2432,"close":2432,"change":2423,"percent_change":1306,"volume":2436,"transactions":9,"vwap":2432},"2024-08-07",5300,{"date":2438,"open":2427,"high":2421,"low":2427,"close":2427,"change":112,"percent_change":1462,"volume":2439,"transactions":9,"vwap":2427},"2024-08-06",43600,{"date":2441,"open":2442,"high":2443,"low":2444,"close":2445,"change":1788,"percent_change":1788,"volume":2446,"transactions":9,"vwap":2445},"2024-08-05",14.11,14.17,14.09,14.14,42900,{"date":2448,"open":2432,"high":2449,"low":2445,"close":2445,"change":1544,"percent_change":1262,"volume":1538,"transactions":9,"vwap":2445},"2024-08-02",14.16,{"date":2451,"open":2452,"high":2432,"low":2445,"close":2453,"change":1544,"percent_change":1262,"volume":2454,"transactions":9,"vwap":2453},"2024-08-01",14.142,14.145,13100,{"date":2456,"open":2445,"high":2457,"low":2445,"close":2432,"change":1788,"percent_change":1788,"volume":2436,"transactions":9,"vwap":2432},"2024-07-31",14.151,{"date":2459,"open":2460,"high":2449,"low":2432,"close":2432,"change":1788,"percent_change":1788,"volume":818,"transactions":9,"vwap":2432},"2024-07-30",14.155,{"date":2462,"open":2445,"high":2421,"low":2427,"close":2432,"change":1788,"percent_change":1788,"volume":2463,"transactions":9,"vwap":2432},"2024-07-29",22000,{"date":2465,"open":2427,"high":2432,"low":2466,"close":2432,"change":2423,"percent_change":1306,"volume":1722,"transactions":9,"vwap":2432},"2024-07-26",14.12,{"date":2468,"open":2469,"high":2470,"low":2469,"close":2427,"change":635,"percent_change":2417,"volume":1449,"transactions":9,"vwap":2427},"2024-07-25",14.1,14.134,{"date":2472,"open":2466,"high":2445,"low":2466,"close":2466,"change":1788,"percent_change":1788,"volume":1056,"transactions":9,"vwap":2466},"2024-07-24",{"date":2474,"open":2442,"high":2445,"low":2444,"close":2466,"change":635,"percent_change":2417,"volume":2475,"transactions":9,"vwap":2466},"2024-07-23",16900,{"date":2477,"open":2469,"high":2427,"low":2478,"close":2442,"change":1489,"percent_change":2408,"volume":2479,"transactions":9,"vwap":2442},"2024-07-22",14.07,15900,{"date":2481,"open":2482,"high":2445,"low":2482,"close":2427,"change":2483,"percent_change":328,"volume":2484,"transactions":9,"vwap":2427},"2024-07-19",14.06,0.09,55700,{"date":2486,"open":2487,"high":2478,"low":2488,"close":2489,"change":112,"percent_change":1462,"volume":1657,"transactions":9,"vwap":2489},"2024-07-18",14.05,14.02,14.04,{"date":2491,"open":2492,"high":2482,"low":2493,"close":2487,"change":1618,"percent_change":2494,"volume":2495,"transactions":9,"vwap":2487},"2024-07-17",13.95,13.931,1.3,193300,{"date":2497,"open":2498,"high":2499,"low":176,"close":2500,"change":1489,"percent_change":2408,"volume":2501,"transactions":9,"vwap":2500},"2024-07-16",13.9,13.91,13.87,15400,{"date":2503,"open":2504,"high":2492,"low":2504,"close":2505,"change":1125,"percent_change":2506,"volume":1722,"transactions":9,"vwap":2505},"2024-07-15",13.85,13.89,-0.36,{"date":180,"open":2492,"high":2492,"low":2504,"close":2508,"change":112,"percent_change":1462,"volume":1559,"transactions":9,"vwap":2508},13.94]