[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-GRNY":3,"homepage-market-summary":30,"stock-historical-GRNY":172},{"ticker":4,"date":5,"profile":6,"dividend":12,"quote":16},"GRNY","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},"FundStrat Granny Shots US Large Cap ETF","NYSE Arca",null,"ETF",true,{"dividend_yield":13,"annual_dividend":14,"frequency":15,"next_ex_date":9},0.2177,0.06164,"Quarterly",{"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},28.32,28.36,28.5,28.2077,28.03,0.29,1.03,999036.218967,28.555,23.07,2528794.221658344,95.7,476,{"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},17.22,2560373,934536155.414586,61.55,"2025-04-22",[182,185,195,205,215,226,234,242,252,261,271,282,292,301,312,322,333,343,353,362,373,383,393,403,410,421,431,438,447,458,468,477,485,491,498,506,515,520,530,537,545,552,558,567,577,585,596,607,618,626,635,645,653,663,669,676,683,689,694,703,707,713,720,726,731,738,745,750,757,763,771,780,787,790,796,802,806,812,818,825,832,837,843,849,854,858,861,864,868,872,877,882,887,892,900,909,914,920,926,930,935,939,944,952,957,962,969,972,978,985,993,999,1004,1009,1015,1021,1027,1033,1042,1049,1056,1065,1072,1079,1086,1093,1101,1108,1115,1124,1132,1140,1147,1154,1159,1165,1173,1179,1186,1192,1199,1205,1212,1219,1225,1232,1237,1243,1249,1256,1262,1267,1272,1280,1286,1292,1297,1303,1308,1313,1319,1326,1331,1337,1344,1350,1355,1361,1368,1374,1379,1386,1394,1399,1404,1411,1416,1422,1430,1436,1442,1449,1453,1458,1463,1467,1471,1476,1480,1483,1487,1491,1497,1504,1507,1511,1515,1521,1527,1534,1537,1543,1550,1555,1562,1566,1571,1576,1580,1585,1591,1595,1602,1607,1612,1618,1624,1630,1636,1642,1647,1651,1656,1660,1664,1669,1672,1677,1682,1687,1692,1697,1703,1709,1716,1721,1724,1728,1734,1740,1743,1747,1751,1755,1759,1763,1768,1773,1777,1783,1787,1792,1796,1801,1805,1809,1812,1818,1823,1826,1830,1833,1837,1841,1845,1850,1855,1859,1865,1869,1874,1881,1888,1894,1901,1908,1914,1919,1925,1931,1939,1944,1950,1956,1961,1966,1971,1978,1985,1991,1997,2001,2006,2012,2019,2027,2032,2035,2038,2043,2049,2054,2060,2065,2068,2072,2077,2083,2089,2095,2101,2107,2112,2120,2125,2130,2136,2142,2148,2155,2162,2169,2176,2184,2191,2197,2204,2211,2218,2224,2230,2236,2240,2247,2254,2259,2265,2272,2279,2283,2289,2296,2304,2312,2319,2325,2332,2337,2343,2348,2352,2360,2367,2374,2382,2390,2397,2405,2411,2418,2425,2431,2438,2443,2451],{"date":5,"open":18,"high":19,"low":20,"close":17,"change":22,"percent_change":23,"volume":24,"transactions":183,"vwap":184},5336,28.3214,{"date":186,"open":187,"high":188,"low":189,"close":21,"change":190,"percent_change":191,"volume":192,"transactions":193,"vwap":194},"2026-10-01",27.87,28.09,27.6905,0.2,0.72,1901432.213369,6412,27.9135,{"date":196,"open":188,"high":197,"low":198,"close":199,"change":200,"percent_change":201,"volume":202,"transactions":203,"vwap":204},"2026-09-30",28.13,27.82,27.83,-0.13,-0.46,1082575.449395,5009,27.9551,{"date":206,"open":207,"high":208,"low":187,"close":209,"change":210,"percent_change":211,"volume":212,"transactions":213,"vwap":214},"2026-09-29",28.04,28.065,27.96,0.01,0.04,983888.319378,4018,27.9531,{"date":216,"open":217,"high":218,"low":219,"close":220,"change":221,"percent_change":222,"volume":223,"transactions":224,"vwap":225},"2026-09-28",28.1,28.14,27.865,27.95,-0.37,-1.31,1342388.262717,6081,28.0011,{"date":227,"open":228,"high":228,"low":229,"close":17,"change":112,"percent_change":230,"volume":231,"transactions":232,"vwap":233},"2026-09-25",28.43,28.155,-0.04,1197051.849903,5196,28.2883,{"date":235,"open":217,"high":236,"low":237,"close":238,"change":112,"percent_change":230,"volume":239,"transactions":240,"vwap":241},"2026-09-24",28.3801,28.07,28.33,1196752.296838,4512,28.247,{"date":243,"open":244,"high":19,"low":245,"close":246,"change":247,"percent_change":248,"volume":249,"transactions":250,"vwap":251},"2026-09-23",28.48,28.2799,28.34,-0.18,-0.63,1318599.88547,3732,28.3745,{"date":253,"open":244,"high":25,"low":254,"close":255,"change":256,"percent_change":257,"volume":258,"transactions":259,"vwap":260},"2026-09-22",28.395,28.52,0.08,0.28,1007961.083752,4090,28.4687,{"date":262,"open":263,"high":19,"low":264,"close":265,"change":266,"percent_change":267,"volume":268,"transactions":269,"vwap":270},"2026-09-21",28.28,28.19,28.44,0.56,2.01,1362016.416596,4037,28.4062,{"date":272,"open":273,"high":274,"low":275,"close":276,"change":277,"percent_change":278,"volume":279,"transactions":280,"vwap":281},"2026-09-18",27.72,27.9,27.64,27.88,0.24,0.87,843157.343355,3857,27.7614,{"date":283,"open":284,"high":285,"low":286,"close":275,"change":287,"percent_change":288,"volume":289,"transactions":290,"vwap":291},"2026-09-17",27.66,27.69,27.53,0.46,1.69,855675.074592,4525,27.6337,{"date":293,"open":294,"high":295,"low":296,"close":297,"change":112,"percent_change":230,"volume":298,"transactions":299,"vwap":300},"2026-09-16",27.33,27.4899,26.96,27.18,1559321.954348,5063,27.2992,{"date":302,"open":303,"high":304,"low":305,"close":306,"change":307,"percent_change":308,"volume":309,"transactions":310,"vwap":311},"2026-09-15",27.4,27.42,27.135,27.19,-0.21,-0.77,1010595.673359,4312,27.2422,{"date":313,"open":314,"high":315,"low":316,"close":303,"change":317,"percent_change":318,"volume":319,"transactions":320,"vwap":321},"2026-09-14",27.32,27.525,27.25,-0.39,-1.4,1231286.966158,5209,27.4317,{"date":323,"open":324,"high":325,"low":326,"close":327,"change":328,"percent_change":329,"volume":330,"transactions":331,"vwap":332},"2026-09-11",27.84,27.93,27.765,27.79,0.26,0.94,1065907.453314,5211,27.8335,{"date":334,"open":335,"high":336,"low":337,"close":286,"change":338,"percent_change":339,"volume":340,"transactions":341,"vwap":342},"2026-09-10",27.58,27.735,27.51,-0.36,-1.29,1323070.00805,5649,27.6061,{"date":344,"open":345,"high":346,"low":219,"close":347,"change":348,"percent_change":349,"volume":350,"transactions":351,"vwap":352},"2026-09-09",28.2,28.205,27.89,-0.3,-1.06,1005223.723762,4972,27.9492,{"date":354,"open":355,"high":356,"low":357,"close":264,"change":358,"percent_change":122,"volume":359,"transactions":360,"vwap":361},"2026-09-08",28.27,28.385,28.16,0.07,1131922.68861,4333,28.2925,{"date":363,"open":364,"high":365,"low":366,"close":367,"change":368,"percent_change":369,"volume":370,"transactions":371,"vwap":372},"2026-09-04",28.05,28.165,28.035,28.12,-0.02,-0.07,723896.244177,3806,28.0864,{"date":374,"open":375,"high":376,"low":377,"close":218,"change":378,"percent_change":379,"volume":380,"transactions":381,"vwap":382},"2026-09-03",27.7,28.175,27.67,0.64,2.33,953296.284698,4804,28.0395,{"date":384,"open":304,"high":385,"low":386,"close":387,"change":388,"percent_change":389,"volume":390,"transactions":391,"vwap":392},"2026-09-02",27.5202,27.305,27.5,0.09,0.33,1076542.08979,4248,27.4424,{"date":394,"open":335,"high":395,"low":396,"close":397,"change":398,"percent_change":399,"volume":400,"transactions":401,"vwap":402},"2026-09-01",27.6239,27.31,27.41,-0.42,-1.51,1205140.706002,5027,27.4653,{"date":404,"open":405,"high":219,"low":284,"close":199,"change":406,"percent_change":358,"volume":407,"transactions":408,"vwap":409},"2026-08-31",27.75,0.02,857505.572232,3902,27.7792,{"date":411,"open":412,"high":413,"low":414,"close":415,"change":416,"percent_change":417,"volume":418,"transactions":419,"vwap":420},"2026-08-28",28.08,28.125,27.7799,27.81,-0.27,-0.96,1191209.506031,5490,27.9061,{"date":422,"open":423,"high":424,"low":425,"close":412,"change":426,"percent_change":427,"volume":428,"transactions":429,"vwap":430},"2026-08-27",28.06,28.095,27.92,0.17,0.61,1172558.058473,4560,28.0212,{"date":432,"open":375,"high":433,"low":375,"close":434,"change":388,"percent_change":142,"volume":435,"transactions":436,"vwap":437},"2026-08-26",27.955,27.91,880555.184804,4006,27.8779,{"date":439,"open":440,"high":347,"low":441,"close":198,"change":442,"percent_change":443,"volume":444,"transactions":445,"vwap":446},"2026-08-25",27.77,27.695,0.21,0.76,1253768.512435,4234,27.8032,{"date":448,"open":449,"high":450,"low":451,"close":452,"change":453,"percent_change":454,"volume":455,"transactions":456,"vwap":457},"2026-08-24",27.73,27.74,27.545,27.61,-0.19,-0.68,1510026.275417,4982,27.6531,{"date":459,"open":460,"high":461,"low":462,"close":463,"change":142,"percent_change":464,"volume":465,"transactions":466,"vwap":467},"2026-08-21",27.71,27.875,27.635,27.8,1.16,1289401.929112,6105,27.7691,{"date":469,"open":377,"high":470,"low":471,"close":472,"change":453,"percent_change":473,"volume":474,"transactions":475,"vwap":476},"2026-08-20",27.8005,27.46,27.48,-0.69,1658920.18389,5127,27.5973,{"date":478,"open":440,"high":479,"low":480,"close":377,"change":481,"percent_change":247,"volume":482,"transactions":483,"vwap":484},"2026-08-19",27.825,27.6,-0.05,2430546.933722,4704,27.7171,{"date":486,"open":199,"high":487,"low":285,"close":273,"change":416,"percent_change":417,"volume":488,"transactions":489,"vwap":490},"2026-08-18",27.905,1431227.115164,4282,27.7784,{"date":492,"open":217,"high":218,"low":493,"close":494,"change":200,"percent_change":201,"volume":495,"transactions":496,"vwap":497},"2026-08-17",27.98,27.99,1154608.840832,3879,28.0606,{"date":499,"open":345,"high":500,"low":501,"close":367,"change":502,"percent_change":503,"volume":504,"transactions":505,"vwap":229},"2026-08-14",28.22,28.11,-0.09,-0.32,676864.289834,4763,{"date":507,"open":218,"high":508,"low":501,"close":509,"change":510,"percent_change":511,"volume":512,"transactions":513,"vwap":514},"2026-08-13",28.3,28.21,0.15,0.53,1381542.212261,4538,28.1716,{"date":516,"open":264,"high":264,"low":433,"close":423,"change":256,"percent_change":22,"volume":517,"transactions":518,"vwap":519},"2026-08-12",1313693.874906,5899,28.0455,{"date":521,"open":522,"high":523,"low":524,"close":493,"change":525,"percent_change":526,"volume":527,"transactions":528,"vwap":529},"2026-08-11",28.01,28.085,27.915,0.05,0.18,1303835.019448,4276,27.971,{"date":531,"open":187,"high":532,"low":533,"close":325,"change":388,"percent_change":142,"volume":534,"transactions":535,"vwap":536},"2026-08-10",28.0299,27.86,1005424.224467,6095,27.9346,{"date":538,"open":276,"high":539,"low":273,"close":324,"change":540,"percent_change":541,"volume":542,"transactions":543,"vwap":544},"2026-08-07",27.94,0.12,0.43,1063221.219973,8287,27.8537,{"date":546,"open":327,"high":461,"low":547,"close":273,"change":200,"percent_change":548,"volume":549,"transactions":550,"vwap":551},"2026-08-06",27.68,-0.47,887471.259524,6251,27.7513,{"date":553,"open":501,"high":357,"low":324,"close":554,"change":481,"percent_change":247,"volume":555,"transactions":556,"vwap":557},"2026-08-05",27.85,1513470.901921,8852,27.9451,{"date":559,"open":547,"high":560,"low":561,"close":274,"change":562,"percent_change":563,"volume":564,"transactions":565,"vwap":566},"2026-08-04",28.02,27.625,0.51,1.86,1195596.804022,8623,27.851,{"date":568,"open":569,"high":570,"low":571,"close":572,"change":147,"percent_change":573,"volume":574,"transactions":575,"vwap":576},"2026-08-03",27.09,27.415,27.03,27.39,1.41,1459330.703291,7267,27.2881,{"date":578,"open":571,"high":305,"low":579,"close":580,"change":190,"percent_change":581,"volume":582,"transactions":583,"vwap":584},"2026-07-31",26.69,27.01,0.75,1118417.694167,6177,26.9834,{"date":586,"open":587,"high":588,"low":589,"close":590,"change":591,"percent_change":592,"volume":593,"transactions":594,"vwap":595},"2026-07-30",26.64,26.8399,26.53,26.81,0.47,1.78,1254982.126036,5848,26.6942,{"date":597,"open":598,"high":599,"low":600,"close":601,"change":602,"percent_change":603,"volume":604,"transactions":605,"vwap":606},"2026-07-29",26.83,26.885,26.32,26.34,-0.59,-2.19,1448027.911189,6795,26.554,{"date":608,"open":609,"high":610,"low":611,"close":612,"change":613,"percent_change":614,"volume":615,"transactions":616,"vwap":617},"2026-07-28",26.94,27.025,26.73,26.93,-0.12,-0.44,1230413.496053,4750,26.9008,{"date":619,"open":396,"high":620,"low":621,"close":622,"change":481,"percent_change":247,"volume":623,"transactions":624,"vwap":625},"2026-07-27",27.37,26.8601,27.05,1243460.122727,6863,27.0076,{"date":627,"open":628,"high":629,"low":630,"close":631,"change":613,"percent_change":614,"volume":632,"transactions":633,"vwap":634},"2026-07-24",27.21,27.265,27.0399,27.1,848774.37372,4518,27.1446,{"date":636,"open":637,"high":638,"low":639,"close":640,"change":416,"percent_change":641,"volume":642,"transactions":643,"vwap":644},"2026-07-23",27.28,27.43,27.075,27.22,-0.98,1000468.298928,4748,27.2231,{"date":646,"open":304,"high":480,"low":397,"close":647,"change":648,"percent_change":649,"volume":650,"transactions":651,"vwap":652},"2026-07-22",27.49,-0.03,-0.11,934957.511265,3833,27.5315,{"date":654,"open":655,"high":656,"low":620,"close":657,"change":658,"percent_change":659,"volume":660,"transactions":661,"vwap":662},"2026-07-21",27.44,27.585,27.52,0.31,1.14,1199950.20172,3566,27.5128,{"date":664,"open":471,"high":657,"low":628,"close":628,"change":665,"percent_change":221,"volume":666,"transactions":667,"vwap":668},"2026-07-20",-0.1,1116813.459531,5727,27.3177,{"date":670,"open":569,"high":671,"low":672,"close":396,"change":416,"percent_change":641,"volume":673,"transactions":674,"vwap":675},"2026-07-17",27.4702,27.04,1131951.887559,6432,27.283,{"date":677,"open":678,"high":463,"low":679,"close":335,"change":348,"percent_change":72,"volume":680,"transactions":681,"vwap":682},"2026-07-16",27.78,27.485,1147547.16801,5915,27.613,{"date":684,"open":209,"high":560,"low":480,"close":276,"change":107,"percent_change":685,"volume":686,"transactions":687,"vwap":688},"2026-07-15",0.22,2187025.41875,10119,27.8021,{"date":690,"open":449,"high":691,"low":449,"close":198,"change":190,"percent_change":191,"volume":692,"transactions":693,"vwap":479},"2026-07-14",27.975,1052433.112237,4839,{"date":695,"open":678,"high":696,"low":697,"close":698,"change":307,"percent_change":699,"volume":700,"transactions":701,"vwap":702},"2026-07-13",27.8658,27.59,27.62,-0.75,1507115.804335,5412,27.6716,{"date":704,"open":347,"high":347,"low":705,"close":199,"change":256,"percent_change":22,"volume":706,"transactions":9,"vwap":199},"2026-07-10",27.56,1049400,{"date":708,"open":284,"high":709,"low":710,"close":405,"change":685,"percent_change":711,"volume":712,"transactions":9,"vwap":405},"2026-07-09",27.826,27.628,0.8,911100,{"date":714,"open":655,"high":715,"low":716,"close":286,"change":717,"percent_change":718,"volume":719,"transactions":9,"vwap":286},"2026-07-08",27.555,27.29,-0.15,-0.54,1130500,{"date":721,"open":539,"high":539,"low":722,"close":547,"change":723,"percent_change":724,"volume":725,"transactions":9,"vwap":547},"2026-07-07",27.55,-0.28,-1,1754400,{"date":727,"open":728,"high":691,"low":728,"close":209,"change":729,"percent_change":573,"volume":730,"transactions":9,"vwap":209},"2026-07-06",27.65,0.39,1016600,{"date":732,"open":199,"high":733,"low":734,"close":735,"change":649,"percent_change":736,"volume":737,"transactions":9,"vwap":735},"2026-07-02",27.97,27.365,27.57,-0.4,1564100,{"date":739,"open":740,"high":276,"low":741,"close":547,"change":742,"percent_change":743,"volume":744,"transactions":9,"vwap":547},"2026-07-01",27.63,27.47,0.03,0.11,2659200,{"date":746,"open":638,"high":273,"low":747,"close":728,"change":22,"percent_change":748,"volume":749,"transactions":9,"vwap":728},"2026-06-30",27.38,1.06,1460600,{"date":751,"open":752,"high":572,"low":753,"close":754,"change":52,"percent_change":755,"volume":756,"transactions":9,"vwap":754},"2026-06-29",27.08,27.02,27.36,1.82,3120900,{"date":758,"open":759,"high":760,"low":611,"close":761,"change":665,"percent_change":221,"volume":762,"transactions":9,"vwap":761},"2026-06-26",26.76,27.11,26.87,1529400,{"date":764,"open":765,"high":766,"low":767,"close":768,"change":256,"percent_change":769,"volume":770,"transactions":9,"vwap":768},"2026-06-25",27.07,27.175,26.795,26.97,0.3,3254000,{"date":772,"open":773,"high":774,"low":775,"close":776,"change":777,"percent_change":778,"volume":779,"transactions":9,"vwap":776},"2026-06-24",26.98,27.155,26.77,26.89,-0.14,-0.52,1811800,{"date":781,"open":782,"high":316,"low":609,"close":783,"change":784,"percent_change":785,"volume":786,"transactions":9,"vwap":783},"2026-06-23",27.059999,27.030001,-0.45,-1.64,1539400,{"date":788,"open":657,"high":547,"low":570,"close":472,"change":112,"percent_change":230,"volume":789,"transactions":9,"vwap":472},"2026-06-22",1318700,{"date":791,"open":452,"high":792,"low":572,"close":647,"change":793,"percent_change":794,"volume":795,"transactions":9,"vwap":647},"2026-06-18",27.645,0.19,0.7,1490800,{"date":797,"open":741,"high":336,"low":798,"close":799,"change":717,"percent_change":800,"volume":801,"transactions":9,"vwap":799},"2026-06-17",27.255,27.3,-0.55,2225800,{"date":803,"open":728,"high":460,"low":655,"close":804,"change":453,"percent_change":473,"volume":805,"transactions":9,"vwap":804},"2026-06-16",27.45,1292900,{"date":807,"open":698,"high":808,"low":335,"close":275,"change":809,"percent_change":810,"volume":811,"transactions":9,"vwap":275},"2026-06-15",27.755,0.44,1.62,1971200,{"date":813,"open":753,"high":799,"low":814,"close":815,"change":658,"percent_change":816,"volume":817,"transactions":9,"vwap":815},"2026-06-12",26.86,27.2,1.15,2157100,{"date":819,"open":820,"high":821,"low":822,"close":776,"change":287,"percent_change":823,"volume":824,"transactions":9,"vwap":776},"2026-06-11",26.5,27.0049992,26.45,1.74,3644100,{"date":826,"open":827,"high":828,"low":829,"close":829,"change":548,"percent_change":830,"volume":831,"transactions":9,"vwap":829},"2026-06-10",26.75,27,26.43,-1.75,2378100,{"date":833,"open":306,"high":747,"low":834,"close":835,"change":777,"percent_change":778,"volume":836,"transactions":9,"vwap":835},"2026-06-09",26.28,26.9,3899900,{"date":838,"open":631,"high":640,"low":783,"close":839,"change":840,"percent_change":841,"volume":842,"transactions":9,"vwap":839},"2026-06-08",27.040001,0.14,0.52,1483800,{"date":844,"open":697,"high":697,"low":845,"close":835,"change":846,"percent_change":847,"volume":848,"transactions":9,"vwap":835},"2026-06-05",26.786,-0.86,-3.1,2247500,{"date":850,"open":472,"high":851,"low":303,"close":852,"change":277,"percent_change":278,"volume":853,"transactions":9,"vwap":852},"2026-06-04",27.835,27.76,1421800,{"date":855,"open":275,"high":285,"low":472,"close":657,"change":307,"percent_change":856,"volume":857,"transactions":9,"vwap":657},"2026-06-03",-0.76,1309500,{"date":859,"open":735,"high":450,"low":337,"close":449,"change":525,"percent_change":526,"volume":860,"transactions":9,"vwap":449},"2026-06-02",3322500,{"date":862,"open":657,"high":440,"low":471,"close":547,"change":358,"percent_change":122,"volume":863,"transactions":9,"vwap":547},"2026-06-01",1862600,{"date":865,"open":471,"high":740,"low":866,"close":452,"change":685,"percent_change":711,"volume":867,"transactions":9,"vwap":452},"2026-05-29",27.375,2074500,{"date":869,"open":870,"high":397,"low":782,"close":572,"change":793,"percent_change":794,"volume":871,"transactions":9,"vwap":572},"2026-05-28",27.15,1491900,{"date":873,"open":874,"high":874,"low":760,"close":815,"change":502,"percent_change":875,"volume":876,"transactions":9,"vwap":815},"2026-05-27",27.26,-0.33,1338900,{"date":878,"open":815,"high":620,"low":879,"close":716,"change":685,"percent_change":880,"volume":881,"transactions":9,"vwap":716},"2026-05-26",27.185,0.81,1163300,{"date":883,"open":884,"high":297,"low":885,"close":765,"change":190,"percent_change":159,"volume":886,"transactions":9,"vwap":765},"2026-05-22",27.049999,26.965,1181000,{"date":888,"open":889,"high":890,"low":579,"close":761,"change":107,"percent_change":685,"volume":891,"transactions":9,"vwap":761},"2026-05-21",26.7,26.945,1265900,{"date":893,"open":894,"high":895,"low":896,"close":590,"change":897,"percent_change":898,"volume":899,"transactions":9,"vwap":590},"2026-05-20",26.52,26.88,26.48,0.41,1.55,1243200,{"date":901,"open":902,"high":903,"low":904,"close":905,"change":906,"percent_change":907,"volume":908,"transactions":9,"vwap":905},"2026-05-19",26.44,26.57,26.22,26.4,-0.24,-0.9,1674200,{"date":910,"open":611,"high":911,"low":912,"close":587,"change":777,"percent_change":778,"volume":913,"transactions":9,"vwap":587},"2026-05-18",26.745,26.41,1962000,{"date":915,"open":768,"high":768,"low":916,"close":917,"change":548,"percent_change":918,"volume":919,"transactions":9,"vwap":917},"2026-05-15",26.761,26.78,-1.72,978500,{"date":921,"open":922,"high":637,"low":923,"close":316,"change":257,"percent_change":924,"volume":925,"transactions":9,"vwap":316},"2026-05-14",26.99,26.975,1.04,1331100,{"date":927,"open":580,"high":839,"low":928,"close":768,"change":481,"percent_change":453,"volume":929,"transactions":9,"vwap":768},"2026-05-13",26.785,1237900,{"date":931,"open":782,"high":782,"low":932,"close":753,"change":933,"percent_change":248,"volume":934,"transactions":9,"vwap":753},"2026-05-12",26.705,-0.17,1192200,{"date":936,"open":609,"high":937,"low":776,"close":306,"change":190,"percent_change":159,"volume":938,"transactions":9,"vwap":306},"2026-05-11",27.24,1404400,{"date":940,"open":761,"high":884,"low":941,"close":922,"change":142,"percent_change":942,"volume":943,"transactions":9,"vwap":922},"2026-05-08",26.85,1.2,1457500,{"date":945,"open":946,"high":946,"low":947,"close":948,"change":949,"percent_change":950,"volume":951,"transactions":9,"vwap":948},"2026-05-07",27.13,26.582,26.67,-0.43,-1.59,1738200,{"date":953,"open":954,"high":870,"low":761,"close":631,"change":152,"percent_change":955,"volume":956,"transactions":9,"vwap":631},"2026-05-06",26.95,1.31,1606000,{"date":958,"open":775,"high":959,"low":960,"close":827,"change":743,"percent_change":897,"volume":961,"transactions":9,"vwap":827},"2026-05-05",26.825,26.68,1189300,{"date":963,"open":889,"high":964,"low":965,"close":587,"change":966,"percent_change":967,"volume":968,"transactions":9,"vwap":587},"2026-05-04",26.806,26.505,-0.06,-0.22,1761100,{"date":970,"open":917,"high":959,"low":960,"close":889,"change":742,"percent_change":743,"volume":971,"transactions":9,"vwap":889},"2026-05-01",1096400,{"date":973,"open":974,"high":579,"low":904,"close":948,"change":975,"percent_change":976,"volume":977,"transactions":9,"vwap":948},"2026-04-30",26.24,0.54,2.07,1583400,{"date":979,"open":980,"high":980,"low":981,"close":982,"change":967,"percent_change":983,"volume":984,"transactions":9,"vwap":982},"2026-04-29",26.25,25.98,26.13,-0.83,1397900,{"date":986,"open":601,"high":987,"low":988,"close":989,"change":990,"percent_change":991,"volume":992,"transactions":9,"vwap":989},"2026-04-28",26.42,26.15,26.35,-0.25,-0.94,1388800,{"date":994,"open":995,"high":587,"low":996,"close":995,"change":369,"percent_change":997,"volume":998,"transactions":9,"vwap":995},"2026-04-27",26.6,26.455,-0.26,1185200,{"date":1000,"open":903,"high":579,"low":1001,"close":948,"change":277,"percent_change":1002,"volume":1003,"transactions":9,"vwap":948},"2026-04-24",26.47,0.91,1098400,{"date":1005,"open":1006,"high":587,"low":1007,"close":829,"change":481,"percent_change":453,"volume":1008,"transactions":9,"vwap":829},"2026-04-23",26.46,26.18,1998700,{"date":1010,"open":905,"high":1011,"low":1012,"close":896,"change":897,"percent_change":1013,"volume":1014,"transactions":9,"vwap":896},"2026-04-22",26.49,26.36,1.57,1404100,{"date":1016,"open":1017,"high":989,"low":1018,"close":1019,"change":247,"percent_change":473,"volume":1020,"transactions":9,"vwap":1019},"2026-04-21",26.27,26,26.07,1964800,{"date":1022,"open":1023,"high":1024,"low":1025,"close":980,"change":210,"percent_change":211,"volume":1026,"transactions":9,"vwap":980},"2026-04-20",26.21,26.3,26.094999,2293100,{"date":1028,"open":1029,"high":1030,"low":1018,"close":974,"change":389,"percent_change":1031,"volume":1032,"transactions":9,"vwap":974},"2026-04-17",26.01,26.365,1.27,1881500,{"date":1034,"open":1035,"high":1036,"low":1037,"close":1038,"change":1039,"percent_change":1040,"volume":1041,"transactions":9,"vwap":1038},"2026-04-16",25.81,25.93,25.675,25.91,0.16,0.62,1755300,{"date":1043,"open":1044,"high":1045,"low":1046,"close":1047,"change":793,"percent_change":159,"volume":1048,"transactions":9,"vwap":1047},"2026-04-15",25.64,25.755,25.515,25.75,1867600,{"date":1050,"open":1051,"high":1052,"low":1053,"close":1054,"change":142,"percent_change":1031,"volume":1055,"transactions":9,"vwap":1054},"2026-04-14",25.34,25.59,25.32,25.56,1503900,{"date":1057,"open":1058,"high":1059,"low":1060,"close":1061,"change":1062,"percent_change":1063,"volume":1064,"transactions":9,"vwap":1061},"2026-04-13",24.91,25.25,24.89,25.24,0.27,1.08,2270300,{"date":1066,"open":1067,"high":1068,"low":1069,"close":1070,"change":406,"percent_change":256,"volume":1071,"transactions":9,"vwap":1070},"2026-04-10",25.01,25.11,24.925,24.97,1782000,{"date":1073,"open":1074,"high":1075,"low":1076,"close":1077,"change":107,"percent_change":277,"volume":1078,"transactions":9,"vwap":1077},"2026-04-09",24.82,25.049999,24.765,24.95,1458400,{"date":1080,"open":1077,"high":1081,"low":1082,"close":1060,"change":1083,"percent_change":1084,"volume":1085,"transactions":9,"vwap":1060},"2026-04-08",24.99,24.685,0.67,2.77,2061600,{"date":1087,"open":1088,"high":1089,"low":1090,"close":1091,"change":358,"percent_change":22,"volume":1092,"transactions":9,"vwap":1091},"2026-04-07",24.07,24.23,23.89,24.22,1796700,{"date":1094,"open":1095,"high":1096,"low":1097,"close":1098,"change":840,"percent_change":1099,"volume":1100,"transactions":9,"vwap":1098},"2026-04-06",24.040001,24.16,23.99,24.15,0.58,1351500,{"date":1102,"open":1103,"high":1096,"low":1104,"close":1105,"change":368,"percent_change":1106,"volume":1107,"transactions":9,"vwap":1105},"2026-04-02",23.7,23.6,24.01,-0.08,1865000,{"date":1109,"open":1110,"high":1111,"low":1112,"close":1113,"change":1039,"percent_change":1083,"volume":1114,"transactions":9,"vwap":1113},"2026-04-01",24.059999,24.2,24,24.030001,2432400,{"date":1116,"open":1117,"high":1118,"low":1119,"close":1120,"change":1121,"percent_change":1122,"volume":1123,"transactions":9,"vwap":1120},"2026-03-31",23.45,23.915,23.38,23.87,0.69,2.98,3346600,{"date":1125,"open":1126,"high":1127,"low":26,"close":1128,"change":1129,"percent_change":1130,"volume":1131,"transactions":9,"vwap":1128},"2026-03-30",23.75,23.78,23.18,-0.34,-1.45,2293900,{"date":1133,"open":1134,"high":1135,"low":1136,"close":1137,"change":1138,"percent_change":950,"volume":1139,"transactions":9,"vwap":1137},"2026-03-27",23.81,23.84,23.484,23.52,-0.38,5166100,{"date":1141,"open":1142,"high":1143,"low":1090,"close":1144,"change":800,"percent_change":1145,"volume":1146,"transactions":9,"vwap":1144},"2026-03-26",24.24,24.32,23.9,-2.25,2124600,{"date":1148,"open":1149,"high":1150,"low":1151,"close":1152,"change":442,"percent_change":278,"volume":1153,"transactions":9,"vwap":1152},"2026-03-25",24.5,24.63,24.395,24.45,2501000,{"date":1155,"open":1110,"high":1156,"low":1157,"close":1142,"change":210,"percent_change":211,"volume":1158,"transactions":9,"vwap":1142},"2026-03-24",24.375,24.02,3808000,{"date":1160,"open":1091,"high":1161,"low":1162,"close":1089,"change":127,"percent_change":1163,"volume":1164,"transactions":9,"vwap":1089},"2026-03-23",24.51,24.155,1.68,4530900,{"date":1166,"open":1167,"high":1168,"low":1169,"close":1170,"change":1138,"percent_change":1171,"volume":1172,"transactions":9,"vwap":1170},"2026-03-20",24.18,24.202,23.66,23.83,-1.57,3100800,{"date":1174,"open":1113,"high":1175,"low":1176,"close":1177,"change":966,"percent_change":990,"volume":1178,"transactions":9,"vwap":1177},"2026-03-19",24.325,23.92,24.21,2276900,{"date":1180,"open":1181,"high":1182,"low":1183,"close":1184,"change":997,"percent_change":349,"volume":1185,"transactions":9,"vwap":1184},"2026-03-18",24.43,24.56,24.25,24.27,1376300,{"date":1187,"open":1182,"high":1150,"low":1188,"close":1189,"change":743,"percent_change":1190,"volume":1191,"transactions":9,"vwap":1189},"2026-03-17",24.44,24.53,0.45,1662500,{"date":1193,"open":1194,"high":1195,"low":1196,"close":1197,"change":685,"percent_change":1002,"volume":1198,"transactions":9,"vwap":1197},"2026-03-16",24.47,24.539,24.31,24.42,2428000,{"date":1200,"open":1201,"high":1202,"low":1096,"close":1111,"change":247,"percent_change":1203,"volume":1204,"transactions":9,"vwap":1111},"2026-03-13",24.55,24.6,-0.74,3955400,{"date":1206,"open":1207,"high":1202,"low":1208,"close":1209,"change":503,"percent_change":1210,"volume":1211,"transactions":9,"vwap":1209},"2026-03-12",24.52,24.34,24.38,-1.3,3398800,{"date":1213,"open":1214,"high":1215,"low":1216,"close":1217,"change":210,"percent_change":211,"volume":1218,"transactions":9,"vwap":1217},"2026-03-11",24.68,24.79,24.57,24.7,2265700,{"date":1220,"open":1221,"high":1070,"low":1222,"close":1223,"change":369,"percent_change":723,"volume":1224,"transactions":9,"vwap":1223},"2026-03-10",24.77,24.66,24.69,2930000,{"date":1226,"open":1096,"high":1227,"low":1228,"close":1229,"change":152,"percent_change":1230,"volume":1231,"transactions":9,"vwap":1229},"2026-03-09",24.805,24.049999,24.76,1.43,3368000,{"date":1233,"open":1188,"high":1150,"low":1175,"close":1234,"change":736,"percent_change":1235,"volume":1236,"transactions":9,"vwap":1234},"2026-03-06",24.41,-1.61,1673400,{"date":1238,"open":1239,"high":1068,"low":1182,"close":1240,"change":348,"percent_change":1241,"volume":1242,"transactions":9,"vwap":1240},"2026-03-05",24.94,24.81,-1.19,3120200,{"date":1244,"open":1058,"high":1245,"low":1074,"close":1068,"change":1246,"percent_change":1247,"volume":1248,"transactions":9,"vwap":1068},"2026-03-04",25.167,0.37,1.5,3057800,{"date":1250,"open":1222,"high":1251,"low":1252,"close":1253,"change":338,"percent_change":1254,"volume":1255,"transactions":9,"vwap":1253},"2026-03-03",24.84,24.257,24.74,-1.43,3187000,{"date":1257,"open":1258,"high":1259,"low":1223,"close":1260,"change":840,"percent_change":266,"volume":1261,"transactions":9,"vwap":1260},"2026-03-02",24.71,25.17,25.1,3587400,{"date":1263,"open":1251,"high":1264,"low":1221,"close":1265,"change":665,"percent_change":736,"volume":1266,"transactions":9,"vwap":1265},"2026-02-27",24.985,24.96,2399300,{"date":1268,"open":1269,"high":1269,"low":1253,"close":1270,"change":369,"percent_change":723,"volume":1271,"transactions":9,"vwap":1270},"2026-02-26",25.12,25.059999,1996500,{"date":1273,"open":1274,"high":1275,"low":1276,"close":1277,"change":277,"percent_change":1278,"volume":1279,"transactions":9,"vwap":1277},"2026-02-25",25.07,25.176,24.948,25.13,0.96,1402800,{"date":1281,"open":1282,"high":1283,"low":1181,"close":1060,"change":658,"percent_change":1284,"volume":1285,"transactions":9,"vwap":1060},"2026-02-24",24.58,24.92,1.26,1890500,{"date":1287,"open":1288,"high":1289,"low":1149,"close":1282,"change":548,"percent_change":1290,"volume":1291,"transactions":9,"vwap":1282},"2026-02-23",24.87,24.98,-1.88,2304200,{"date":1293,"open":1294,"high":1295,"low":1294,"close":1075,"change":840,"percent_change":266,"volume":1296,"transactions":9,"vwap":1075},"2026-02-20",24.8,25.15,3020600,{"date":1298,"open":1299,"high":1058,"low":1300,"close":1058,"change":540,"percent_change":1301,"volume":1302,"transactions":9,"vwap":1058},"2026-02-19",24.73,24.675,0.48,1537600,{"date":1304,"open":1305,"high":1306,"low":1214,"close":1215,"change":742,"percent_change":540,"volume":1307,"transactions":9,"vwap":1215},"2026-02-18",24.75,25.047001,2190700,{"date":1309,"open":1310,"high":1311,"low":1234,"close":1229,"change":211,"percent_change":1039,"volume":1312,"transactions":9,"vwap":1229},"2026-02-17",24.59,24.869,3937500,{"date":1314,"open":1282,"high":1315,"low":1209,"close":1316,"change":190,"percent_change":1317,"volume":1318,"transactions":9,"vwap":1316},"2026-02-13",24.888,24.72,0.82,2811700,{"date":1320,"open":1321,"high":1322,"low":1323,"close":1207,"change":718,"percent_change":1324,"volume":1325,"transactions":9,"vwap":1207},"2026-02-12",25.16,25.29,24.484,-2.15,5529400,{"date":1327,"open":1328,"high":1329,"low":1265,"close":1270,"change":1106,"percent_change":503,"volume":1330,"transactions":9,"vwap":1270},"2026-02-11",25.39,25.46,3082400,{"date":1332,"open":1333,"high":1334,"low":1269,"close":1335,"change":649,"percent_change":614,"volume":1336,"transactions":9,"vwap":1335},"2026-02-10",25.22,25.365,25.14,3033900,{"date":1338,"open":1339,"high":1053,"low":1340,"close":1059,"change":1341,"percent_change":1342,"volume":1343,"transactions":9,"vwap":1059},"2026-02-09",24.86,24.78,0.34,1.36,2479200,{"date":1345,"open":1346,"high":1265,"low":1196,"close":1058,"change":1347,"percent_change":1348,"volume":1349,"transactions":9,"vwap":1058},"2026-02-06",24.33,0.93,3.88,3322400,{"date":1351,"open":1111,"high":1352,"low":1090,"close":1353,"change":201,"percent_change":1290,"volume":1354,"transactions":9,"vwap":1353},"2026-02-05",24.385,23.98,4719500,{"date":1356,"open":1077,"high":1357,"low":1358,"close":1188,"change":800,"percent_change":1359,"volume":1360,"transactions":9,"vwap":1188},"2026-02-04",24.963,24.135,-2.2,6183800,{"date":1362,"open":1363,"high":1364,"low":1365,"close":1081,"change":503,"percent_change":1366,"volume":1367,"transactions":9,"vwap":1081},"2026-02-03",25.48,25.51,24.654,-1.26,4259000,{"date":1369,"open":1370,"high":1371,"low":1370,"close":1372,"change":525,"percent_change":190,"volume":1373,"transactions":9,"vwap":1372},"2026-02-02",25.18,25.43,25.31,3648300,{"date":1375,"open":1329,"high":1376,"low":1269,"close":1377,"change":398,"percent_change":785,"volume":1378,"transactions":9,"vwap":1377},"2026-01-30",25.63,25.26,2573600,{"date":1380,"open":1381,"high":1036,"low":1382,"close":1383,"change":502,"percent_change":1384,"volume":1385,"transactions":9,"vwap":1383},"2026-01-29",25.88,25.21,25.68,-0.35,4378300,{"date":1387,"open":1388,"high":1389,"low":1390,"close":1391,"change":1106,"percent_change":1392,"volume":1393,"transactions":9,"vwap":1391},"2026-01-28",25.95,25.99,25.72,25.77,-0.31,3198800,{"date":1395,"open":1047,"high":1381,"low":1396,"close":1397,"change":442,"percent_change":1317,"volume":1398,"transactions":9,"vwap":1397},"2026-01-27",25.684,25.85,2236900,{"date":1400,"open":1401,"high":1402,"low":1364,"close":1044,"change":540,"percent_change":591,"volume":1403,"transactions":9,"vwap":1044},"2026-01-26",25.55,25.74,2843900,{"date":1405,"open":1406,"high":1407,"low":1408,"close":1409,"change":1106,"percent_change":1392,"volume":1410,"transactions":9,"vwap":1409},"2026-01-23",25.54,25.661,25.414,25.52,2056800,{"date":1412,"open":1035,"high":1413,"low":1364,"close":1414,"change":358,"percent_change":1062,"volume":1415,"transactions":9,"vwap":1414},"2026-01-22",25.83,25.6,2923400,{"date":1417,"open":1418,"high":1419,"low":1259,"close":1420,"change":328,"percent_change":23,"volume":1421,"transactions":9,"vwap":1420},"2026-01-21",25.33,25.69,25.53,5112400,{"date":1423,"open":1424,"high":1383,"low":1425,"close":1426,"change":1427,"percent_change":1428,"volume":1429,"transactions":9,"vwap":1426},"2026-01-20",25.41,25.235,25.27,-0.6,-2.32,4767900,{"date":1431,"open":1432,"high":1433,"low":1047,"close":1434,"change":358,"percent_change":1062,"volume":1435,"transactions":9,"vwap":1434},"2026-01-16",25.97,25.998,25.87,2911000,{"date":1437,"open":1438,"high":1439,"low":1045,"close":1440,"change":190,"percent_change":132,"volume":1441,"transactions":9,"vwap":1440},"2026-01-15",25.89,26.059999,25.8,3843700,{"date":1443,"open":1444,"high":1402,"low":1445,"close":1414,"change":1446,"percent_change":1447,"volume":1448,"transactions":9,"vwap":1414},"2026-01-14",25.7,25.38,-0.23,-0.89,2442000,{"date":1450,"open":1047,"high":1434,"low":1451,"close":1413,"change":1039,"percent_change":1040,"volume":1452,"transactions":9,"vwap":1413},"2026-01-13",25.65,3572400,{"date":1454,"open":1455,"high":1444,"low":1418,"close":1456,"change":540,"percent_change":591,"volume":1457,"transactions":9,"vwap":1456},"2026-01-12",25.37,25.67,2377600,{"date":1459,"open":1460,"high":1044,"low":1461,"close":1401,"change":685,"percent_change":278,"volume":1462,"transactions":9,"vwap":1401},"2026-01-09",25.49,25.36,9411000,{"date":1464,"open":1465,"high":1465,"low":1333,"close":1418,"change":649,"percent_change":949,"volume":1466,"transactions":9,"vwap":1418},"2026-01-08",25.44,2598500,{"date":1468,"open":1044,"high":1451,"low":1469,"close":1465,"change":967,"percent_change":846,"volume":1470,"transactions":9,"vwap":1465},"2026-01-07",25.419,2697100,{"date":1472,"open":1460,"high":1383,"low":1461,"close":1473,"change":1474,"percent_change":66,"volume":1475,"transactions":9,"vwap":1473},"2026-01-06",25.66,0.23,2353900,{"date":1477,"open":1061,"high":1414,"low":1061,"close":1371,"change":809,"percent_change":1478,"volume":1479,"transactions":9,"vwap":1371},"2026-01-05",1.76,4025400,{"date":1481,"open":65,"high":1274,"low":1240,"close":1081,"change":1474,"percent_change":1347,"volume":1482,"transactions":9,"vwap":1081},"2026-01-02",3028500,{"date":1484,"open":1067,"high":1485,"low":1253,"close":1229,"change":990,"percent_change":724,"volume":1486,"transactions":9,"vwap":1229},"2025-12-31",25.030001,2448600,{"date":1488,"open":1269,"high":1489,"low":1081,"close":1067,"change":665,"percent_change":736,"volume":1490,"transactions":9,"vwap":1067},"2025-12-30",25.136,2131800,{"date":1492,"open":1295,"high":1493,"low":1494,"close":1068,"change":933,"percent_change":1495,"volume":1496,"transactions":9,"vwap":1068},"2025-12-29",25.3,25.075001,-0.67,1871500,{"date":1498,"open":1418,"high":1499,"low":1500,"close":1501,"change":481,"percent_change":1502,"volume":1503,"transactions":9,"vwap":1501},"2025-12-26",25.349,25.23,25.28,-0.2,1461000,{"date":1505,"open":1500,"high":1051,"low":1370,"close":1418,"change":256,"percent_change":142,"volume":1506,"transactions":9,"vwap":1418},"2025-12-24",1149800,{"date":1508,"open":1321,"high":1426,"low":1509,"close":1059,"change":211,"percent_change":1039,"volume":1510,"transactions":9,"vwap":1059},"2025-12-23",25.125,1756100,{"date":1512,"open":1061,"high":1513,"low":1509,"close":1382,"change":526,"percent_change":191,"volume":1514,"transactions":9,"vwap":1382},"2025-12-22",25.265,2128600,{"date":1516,"open":1215,"high":1517,"low":1518,"close":1485,"change":147,"percent_change":1519,"volume":1520,"transactions":9,"vwap":1485},"2025-12-19",25.094999,24.778,1.54,2410000,{"date":1522,"open":1299,"high":1523,"low":1216,"close":1524,"change":152,"percent_change":1525,"volume":1526,"transactions":9,"vwap":1524},"2025-12-18",24.9,24.65,1.44,2983700,{"date":1528,"open":65,"high":1075,"low":1529,"close":1530,"change":1531,"percent_change":1532,"volume":1533,"transactions":9,"vwap":1530},"2025-12-17",24.29,24.3,-0.66,-2.64,4154600,{"date":1535,"open":1240,"high":1075,"low":1305,"close":1265,"change":256,"percent_change":142,"volume":1536,"transactions":9,"vwap":1265},"2025-12-16",2873900,{"date":1538,"open":1333,"high":1539,"low":1288,"close":1540,"change":777,"percent_change":1541,"volume":1542,"transactions":9,"vwap":1540},"2025-12-15",25.234,24.88,-0.56,2493500,{"date":1544,"open":1545,"high":1545,"low":1546,"close":1547,"change":778,"percent_change":1548,"volume":1549,"transactions":9,"vwap":1547},"2025-12-12",25.5,24.865,25.02,-2.04,4220000,{"date":1551,"open":1552,"high":1553,"low":1494,"close":1406,"change":107,"percent_change":277,"volume":1554,"transactions":9,"vwap":1406},"2025-12-11",25.35,25.545,2959400,{"date":1556,"open":1557,"high":1558,"low":1559,"close":1363,"change":152,"percent_change":1560,"volume":1561,"transactions":9,"vwap":1363},"2025-12-10",25.19,25.58,25.145,1.39,3785400,{"date":1563,"open":1270,"high":1053,"low":1564,"close":1277,"change":112,"percent_change":230,"volume":1565,"transactions":9,"vwap":1277},"2025-12-09",25.040001,2725900,{"date":1567,"open":1500,"high":1500,"low":1568,"close":1335,"change":1569,"percent_change":1569,"volume":1570,"transactions":9,"vwap":1335},"2025-12-08",25.055,0,2405100,{"date":1572,"open":1295,"high":1573,"low":1574,"close":1335,"change":966,"percent_change":906,"volume":1575,"transactions":9,"vwap":1335},"2025-12-05",25.309,25.077,2454700,{"date":1577,"open":1260,"high":1500,"low":1485,"close":1578,"change":540,"percent_change":1301,"volume":1579,"transactions":9,"vwap":1578},"2025-12-04",25.2,2108800,{"date":1581,"open":1215,"high":1260,"low":1582,"close":1583,"change":1474,"percent_change":1347,"volume":1584,"transactions":9,"vwap":1583},"2025-12-03",24.631,25.08,2091800,{"date":1586,"open":1074,"high":1587,"low":1588,"close":1589,"change":426,"percent_change":1121,"volume":1590,"transactions":9,"vwap":1589},"2025-12-02",24.965,24.714,24.85,2845400,{"date":1592,"open":1222,"high":1294,"low":1593,"close":1214,"change":990,"percent_change":724,"volume":1594,"transactions":9,"vwap":1214},"2025-12-01",24.54,2344200,{"date":1596,"open":1597,"high":1598,"low":1076,"close":1599,"change":277,"percent_change":1600,"volume":1601,"transactions":9,"vwap":1599},"2025-11-28",24.83,24.935,24.93,0.97,1211600,{"date":1603,"open":1282,"high":1604,"low":1605,"close":1223,"change":328,"percent_change":748,"volume":1606,"transactions":9,"vwap":1223},"2025-11-26",24.806,24.525,3086400,{"date":1608,"open":1609,"high":1194,"low":1610,"close":1181,"change":442,"percent_change":278,"volume":1611,"transactions":9,"vwap":1181},"2025-11-25",24.19,23.82,2882200,{"date":1613,"open":1610,"high":1614,"low":1615,"close":1091,"change":427,"percent_change":1616,"volume":1617,"transactions":9,"vwap":1091},"2025-11-24",24.275,23.755,2.58,6614500,{"date":1619,"open":1620,"high":1170,"low":1621,"close":1622,"change":107,"percent_change":122,"volume":1623,"transactions":9,"vwap":1622},"2025-11-21",23.63,23.165,23.61,8085800,{"date":1625,"open":1214,"high":1589,"low":1626,"close":1627,"change":454,"percent_change":1628,"volume":1629,"transactions":9,"vwap":1627},"2025-11-20",23.51,23.55,-2.81,7786900,{"date":1631,"open":1632,"high":1633,"low":1634,"close":1089,"change":526,"percent_change":581,"volume":1635,"transactions":9,"vwap":1089},"2025-11-19",24.11,24.419,23.965,3787700,{"date":1637,"open":1638,"high":1143,"low":1639,"close":1228,"change":1446,"percent_change":1640,"volume":1641,"transactions":9,"vwap":1228},"2025-11-18",24.1,23.85,-0.95,8099900,{"date":1643,"open":1201,"high":1305,"low":1638,"close":1644,"change":338,"percent_change":1645,"volume":1646,"transactions":9,"vwap":1644},"2025-11-17",24.28,-1.46,5920100,{"date":1648,"open":1208,"high":1599,"low":1098,"close":1649,"change":1106,"percent_change":503,"volume":1650,"transactions":9,"vwap":1649},"2025-11-14",24.64,5828500,{"date":1652,"open":1053,"high":1552,"low":1653,"close":1316,"change":1203,"percent_change":1654,"volume":1655,"transactions":9,"vwap":1316},"2025-11-13",24.61,-2.91,6524800,{"date":1657,"open":1376,"high":1451,"low":1658,"close":1329,"change":112,"percent_change":230,"volume":1659,"transactions":9,"vwap":1329},"2025-11-12",25.401,3775500,{"date":1661,"open":1558,"high":1052,"low":1418,"close":1662,"change":967,"percent_change":846,"volume":1663,"transactions":9,"vwap":1662},"2025-11-11",25.47,3470300,{"date":1665,"open":1666,"high":1047,"low":1667,"close":1419,"change":287,"percent_change":755,"volume":1668,"transactions":9,"vwap":1419},"2025-11-10",25.62,25.42,5497300,{"date":1670,"open":1289,"high":1059,"low":1300,"close":1500,"change":1039,"percent_change":378,"volume":1671,"transactions":9,"vwap":1500},"2025-11-07",7546800,{"date":1673,"open":1662,"high":1662,"low":1239,"close":1274,"change":1674,"percent_change":1675,"volume":1676,"transactions":9,"vwap":1274},"2025-11-06",-0.51,-1.99,4898800,{"date":1678,"open":1059,"high":1679,"low":1680,"close":1558,"change":388,"percent_change":152,"volume":1681,"transactions":9,"vwap":1558},"2025-11-05",25.716,25.195,3812200,{"date":1683,"open":1414,"high":1684,"low":1667,"close":1460,"change":1685,"percent_change":603,"volume":1686,"transactions":9,"vwap":1460},"2025-11-04",25.82,-0.57,5842200,{"date":1688,"open":1689,"high":988,"low":1690,"close":1439,"change":358,"percent_change":1062,"volume":1691,"transactions":9,"vwap":1439},"2025-11-03",26.14,25.845,3647300,{"date":1693,"open":1694,"high":1695,"low":1413,"close":1389,"change":1039,"percent_change":1040,"volume":1696,"transactions":9,"vwap":1389},"2025-10-31",26.08,26.23,4466900,{"date":1698,"open":1439,"high":1699,"low":1700,"close":1413,"change":736,"percent_change":1701,"volume":1702,"transactions":9,"vwap":1413},"2025-10-30",26.276,25.824,-1.52,4436400,{"date":1704,"open":1705,"high":1706,"low":1707,"close":1695,"change":840,"percent_change":975,"volume":1708,"transactions":9,"vwap":1695},"2025-10-29",26.12,26.33,26.02,5359100,{"date":1710,"open":1711,"high":1712,"low":1713,"close":1714,"change":368,"percent_change":1106,"volume":1715,"transactions":9,"vwap":1714},"2025-10-28",26.11,26.167,26.025,26.09,4607000,{"date":1717,"open":1019,"high":1718,"low":981,"close":1711,"change":729,"percent_change":1719,"volume":1720,"transactions":9,"vwap":1711},"2025-10-27",26.125,1.52,5288500,{"date":1722,"open":1383,"high":1035,"low":1666,"close":1390,"change":1341,"percent_change":82,"volume":1723,"transactions":9,"vwap":1390},"2025-10-24",4070800,{"date":1725,"open":1081,"high":1424,"low":1070,"close":1445,"change":127,"percent_change":1726,"volume":1727,"transactions":9,"vwap":1445},"2025-10-23",1.6,2949500,{"date":1729,"open":1455,"high":1730,"low":1731,"close":1289,"change":1732,"percent_change":1235,"volume":1733,"transactions":9,"vwap":1289},"2025-10-22",25.399,24.705,-0.41,5757800,{"date":1735,"open":1736,"high":1737,"low":1501,"close":1328,"change":230,"percent_change":1738,"volume":1739,"transactions":9,"vwap":1328},"2025-10-21",25.4,25.479,-0.16,3495600,{"date":1741,"open":1493,"high":1364,"low":1322,"close":1371,"change":389,"percent_change":955,"volume":1742,"transactions":9,"vwap":1371},"2025-10-20",4162300,{"date":1744,"open":65,"high":1557,"low":1745,"close":1260,"change":1569,"percent_change":1569,"volume":1746,"transactions":9,"vwap":1260},"2025-10-17",24.802,3704000,{"date":1748,"open":1424,"high":1749,"low":1077,"close":1260,"change":307,"percent_change":983,"volume":1750,"transactions":9,"vwap":1260},"2025-10-16",25.455,6998400,{"date":1752,"open":1328,"high":1052,"low":1753,"close":1372,"change":793,"percent_change":443,"volume":1754,"transactions":9,"vwap":1372},"2025-10-15",25.035,4704900,{"date":1756,"open":1077,"high":1445,"low":1757,"close":1269,"change":777,"percent_change":800,"volume":1758,"transactions":9,"vwap":1269},"2025-10-14",24.67,4835500,{"date":1760,"open":1259,"high":1418,"low":1075,"close":1377,"change":511,"percent_change":1761,"volume":1762,"transactions":9,"vwap":1377},"2025-10-13",2.14,4676000,{"date":1764,"open":1383,"high":1391,"low":1765,"close":1299,"change":907,"percent_change":1766,"volume":1767,"transactions":9,"vwap":1299},"2025-10-10",24.725,-3.51,7657600,{"date":1769,"open":1770,"high":1451,"low":1771,"close":1376,"change":406,"percent_change":256,"volume":1772,"transactions":9,"vwap":1376},"2025-10-09",25.61,25.459,3654400,{"date":1774,"open":1322,"high":1666,"low":1426,"close":1770,"change":147,"percent_change":1775,"volume":1776,"transactions":9,"vwap":1770},"2025-10-08",1.51,3832200,{"date":1778,"open":1052,"high":1779,"low":1780,"close":1500,"change":723,"percent_change":1781,"volume":1782,"transactions":9,"vwap":1500},"2025-10-07",25.599,25.062,-1.1,4703900,{"date":1784,"open":1406,"high":1414,"low":1736,"close":1364,"change":1246,"percent_change":1785,"volume":1786,"transactions":9,"vwap":1364},"2025-10-06",1.47,3467800,{"date":1788,"open":1372,"high":1789,"low":1790,"close":1335,"change":777,"percent_change":800,"volume":1791,"transactions":9,"vwap":1335},"2025-10-03",25.345,25.041,3280400,{"date":1793,"open":1445,"high":1328,"low":1794,"close":1501,"change":540,"percent_change":1301,"volume":1795,"transactions":9,"vwap":1501},"2025-10-02",25.09,4326600,{"date":1797,"open":1589,"high":1382,"low":1798,"close":1321,"change":426,"percent_change":1799,"volume":1800,"transactions":9,"vwap":1321},"2025-10-01",24.789,0.68,2703100,{"date":1802,"open":1523,"high":1547,"low":1803,"close":1081,"change":358,"percent_change":257,"volume":1804,"transactions":9,"vwap":1081},"2025-09-30",24.764,3521500,{"date":1806,"open":1288,"high":1265,"low":1251,"close":1283,"change":442,"percent_change":1807,"volume":1808,"transactions":9,"vwap":1283},"2025-09-29",0.85,4246800,{"date":1810,"open":1214,"high":1305,"low":1207,"close":1258,"change":388,"percent_change":1246,"volume":1811,"transactions":9,"vwap":1258},"2025-09-26",2518100,{"date":1813,"open":1649,"high":1305,"low":1814,"close":1815,"change":990,"percent_change":1816,"volume":1817,"transactions":9,"vwap":1815},"2025-09-25",24.4,24.62,-1.01,3231000,{"date":1819,"open":1583,"high":1820,"low":1215,"close":1288,"change":247,"percent_change":1821,"volume":1822,"transactions":9,"vwap":1288},"2025-09-24",25.126,-0.72,2787900,{"date":1824,"open":1426,"high":1322,"low":1239,"close":1075,"change":906,"percent_change":1640,"volume":1825,"transactions":9,"vwap":1075},"2025-09-23",3541900,{"date":1827,"open":1270,"high":1493,"low":1564,"close":1322,"change":510,"percent_change":1828,"volume":1829,"transactions":9,"vwap":1322},"2025-09-22",0.6,2916400,{"date":1831,"open":1075,"high":1259,"low":1523,"close":1335,"change":793,"percent_change":443,"volume":1832,"transactions":9,"vwap":1335},"2025-09-19",3201100,{"date":1834,"open":1251,"high":1274,"low":1227,"close":1077,"change":769,"percent_change":1835,"volume":1836,"transactions":9,"vwap":1077},"2025-09-18",1.22,4939800,{"date":1838,"open":1217,"high":1765,"low":1839,"close":1524,"change":1569,"percent_change":1569,"volume":1840,"transactions":9,"vwap":1524},"2025-09-17",24.355,3395700,{"date":1842,"open":1253,"high":1253,"low":1843,"close":1524,"change":966,"percent_change":906,"volume":1844,"transactions":9,"vwap":1524},"2025-09-16",24.555,3252100,{"date":1846,"open":1182,"high":1258,"low":1847,"close":1258,"change":769,"percent_change":1848,"volume":1849,"transactions":9,"vwap":1258},"2025-09-15",24.535,1.23,3142400,{"date":1851,"open":1234,"high":1852,"low":1853,"close":1234,"change":368,"percent_change":1106,"volume":1854,"transactions":9,"vwap":1234},"2025-09-12",24.48,24.37,2248000,{"date":1856,"open":1346,"high":1207,"low":1857,"close":1181,"change":426,"percent_change":794,"volume":1858,"transactions":9,"vwap":1181},"2025-09-11",24.315,4723700,{"date":1860,"open":1609,"high":1234,"low":1861,"close":1862,"change":541,"percent_change":1863,"volume":1864,"transactions":9,"vwap":1862},"2025-09-10",24.14,24.26,1.8,4133800,{"date":1866,"open":1867,"high":1639,"low":1622,"close":1170,"change":540,"percent_change":562,"volume":1868,"transactions":9,"vwap":1170},"2025-09-09",23.74,2388600,{"date":1870,"open":1871,"high":1127,"low":1871,"close":1872,"change":1062,"percent_change":816,"volume":1873,"transactions":9,"vwap":1872},"2025-09-08",23.59,23.71,2510900,{"date":1875,"open":1876,"high":1877,"low":1878,"close":1879,"change":1569,"percent_change":1569,"volume":1880,"transactions":9,"vwap":1879},"2025-09-05",23.64,23.69,23.11,23.44,3456900,{"date":1882,"open":1883,"high":1884,"low":1885,"close":1879,"change":1062,"percent_change":1886,"volume":1887,"transactions":9,"vwap":1879},"2025-09-04",23.21,23.46,23.174,1.17,1618000,{"date":1889,"open":1128,"high":1890,"low":1891,"close":1892,"change":358,"percent_change":769,"volume":1893,"transactions":9,"vwap":1892},"2025-09-03",23.24,22.99,23.17,2498800,{"date":1895,"open":1896,"high":1897,"low":1898,"close":1897,"change":990,"percent_change":1899,"volume":1900,"transactions":9,"vwap":1897},"2025-09-02",22.93,23.1,22.81,-1.07,3081000,{"date":1902,"open":1903,"high":1903,"low":1904,"close":1905,"change":1384,"percent_change":1906,"volume":1907,"transactions":9,"vwap":1905},"2025-08-29",23.62,23.25,23.35,-1.48,2388300,{"date":1909,"open":1910,"high":1872,"low":1911,"close":1103,"change":1474,"percent_change":1912,"volume":1913,"transactions":9,"vwap":1103},"2025-08-28",23.5,23.47,0.98,2994800,{"date":1915,"open":1626,"high":1916,"low":1917,"close":1911,"change":230,"percent_change":933,"volume":1918,"transactions":9,"vwap":1911},"2025-08-27",23.54,23.41,2309600,{"date":1920,"open":1921,"high":1137,"low":1922,"close":1626,"change":190,"percent_change":1923,"volume":1924,"transactions":9,"vwap":1626},"2025-08-26",23.31,23.27,0.86,2399600,{"date":1926,"open":1927,"high":1928,"low":1929,"close":1921,"change":502,"percent_change":1138,"volume":1930,"transactions":9,"vwap":1921},"2025-08-25",23.34,23.43,23.29,3156100,{"date":1932,"open":1897,"high":1933,"low":1934,"close":1935,"change":1936,"percent_change":1937,"volume":1938,"transactions":9,"vwap":1935},"2025-08-22",23.57,23.059999,23.4,0.36,1.56,5311600,{"date":1940,"open":1934,"high":1941,"low":1896,"close":1942,"change":1106,"percent_change":1384,"volume":1943,"transactions":9,"vwap":1942},"2025-08-21",23.175,23.040001,2696500,{"date":1945,"open":1897,"high":1946,"low":1947,"close":1948,"change":369,"percent_change":348,"volume":1949,"transactions":9,"vwap":1948},"2025-08-20",23.15,22.72,23.12,4514100,{"date":1951,"open":1622,"high":1622,"low":1952,"close":1953,"change":1732,"percent_change":1954,"volume":1955,"transactions":9,"vwap":1953},"2025-08-19",23.125,23.19,-1.74,4699500,{"date":1957,"open":1958,"high":1104,"low":1959,"close":1104,"change":256,"percent_change":1341,"volume":1960,"transactions":9,"vwap":1104},"2025-08-18",23.48,23.39,2323700,{"date":1962,"open":1963,"high":1963,"low":1958,"close":1137,"change":997,"percent_change":1964,"volume":1965,"transactions":9,"vwap":1137},"2025-08-15",23.76,-1.09,3140500,{"date":1967,"open":1103,"high":1968,"low":1969,"close":1127,"change":481,"percent_change":307,"volume":1970,"transactions":9,"vwap":1127},"2025-08-14",23.875,23.65,3399400,{"date":1972,"open":1973,"high":1974,"low":1975,"close":1170,"change":613,"percent_change":1976,"volume":1977,"transactions":9,"vwap":1170},"2025-08-13",24.12,24.129,23.662,-0.5,3852200,{"date":1979,"open":1980,"high":1981,"low":1982,"close":1983,"change":685,"percent_change":1347,"volume":1984,"transactions":9,"vwap":1983},"2025-08-12",23.86,23.97,23.73,23.95,3571200,{"date":1986,"open":1135,"high":1987,"low":1988,"close":1982,"change":369,"percent_change":1989,"volume":1990,"transactions":9,"vwap":1982},"2025-08-11",23.91,23.673,-0.29,2604600,{"date":1992,"open":1127,"high":1993,"low":1982,"close":1994,"change":840,"percent_change":1995,"volume":1996,"transactions":9,"vwap":1994},"2025-08-08",23.935,23.8,0.59,3399500,{"date":1998,"open":1134,"high":1170,"low":1999,"close":1169,"change":211,"percent_change":426,"volume":2000,"transactions":9,"vwap":1169},"2025-08-07",23.442,4073200,{"date":2002,"open":1119,"high":1620,"low":2003,"close":1903,"change":122,"percent_change":2004,"volume":2005,"transactions":9,"vwap":1903},"2025-08-06",23.285,1.07,3314100,{"date":2007,"open":2008,"high":2009,"low":1904,"close":2010,"change":502,"percent_change":1138,"volume":2011,"transactions":9,"vwap":2010},"2025-08-05",23.58,23.635,23.37,4116200,{"date":2013,"open":2014,"high":2015,"low":2016,"close":1884,"change":591,"percent_change":2017,"volume":2018,"transactions":9,"vwap":1884},"2025-08-04",23.22,23.477,23.14,2.04,3809000,{"date":2020,"open":2021,"high":2022,"low":2023,"close":1891,"change":2024,"percent_change":2025,"volume":2026,"transactions":9,"vwap":1891},"2025-08-01",23.049999,23.197,22.712,-0.49,-2.09,5255700,{"date":2028,"open":1867,"high":2029,"low":2030,"close":1958,"change":777,"percent_change":602,"volume":2031,"transactions":9,"vwap":1958},"2025-07-31",23.845,23.42,3278000,{"date":2033,"open":1104,"high":1982,"low":1117,"close":1903,"change":525,"percent_change":442,"volume":2034,"transactions":9,"vwap":1903},"2025-07-30",3838400,{"date":2036,"open":1963,"high":1170,"low":1910,"close":1933,"change":665,"percent_change":398,"volume":2037,"transactions":9,"vwap":1933},"2025-07-29",3605700,{"date":2039,"open":1169,"high":1872,"low":2040,"close":2041,"change":358,"percent_change":769,"volume":2042,"transactions":9,"vwap":2041},"2025-07-28",23.565,23.67,2761000,{"date":2044,"open":1927,"high":2045,"low":2046,"close":1104,"change":22,"percent_change":2047,"volume":2048,"transactions":9,"vwap":1104},"2025-07-25",23.625,23.32,1.24,3602000,{"date":2050,"open":2051,"high":1119,"low":2052,"close":1921,"change":525,"percent_change":442,"volume":2053,"transactions":9,"vwap":1921},"2025-07-24",23.3,23.215,2791000,{"date":2055,"open":1948,"high":2056,"low":2057,"close":2058,"change":769,"percent_change":955,"volume":2059,"transactions":9,"vwap":2058},"2025-07-23",23.265,23.066999,23.26,2943300,{"date":2061,"open":1946,"high":1946,"low":2062,"close":2063,"change":967,"percent_change":1640,"volume":2064,"transactions":9,"vwap":2063},"2025-07-22",22.75,22.96,4309900,{"date":2066,"open":2058,"high":1905,"low":1946,"close":1128,"change":230,"percent_change":933,"volume":2067,"transactions":9,"vwap":1128},"2025-07-21",4238000,{"date":2069,"open":2051,"high":2070,"low":2016,"close":2014,"change":1569,"percent_change":1569,"volume":2071,"transactions":9,"vwap":2014},"2025-07-18",23.33,3477400,{"date":2073,"open":2074,"high":1890,"low":2075,"close":2014,"change":442,"percent_change":1002,"volume":2076,"transactions":9,"vwap":2014},"2025-07-17",23.030001,22.985,4317600,{"date":2078,"open":2079,"high":2074,"low":2080,"close":2081,"change":426,"percent_change":159,"volume":2082,"transactions":9,"vwap":2081},"2025-07-16",22.91,22.63,23.01,3520300,{"date":2084,"open":2085,"high":1891,"low":2086,"close":2087,"change":230,"percent_change":933,"volume":2088,"transactions":9,"vwap":2087},"2025-07-15",22.98,22.83,22.84,4074100,{"date":2090,"open":2091,"high":2092,"low":2093,"close":2092,"change":685,"percent_change":1600,"volume":2094,"transactions":9,"vwap":2092},"2025-07-14",22.66,22.88,22.625,4306800,{"date":2096,"open":2097,"high":2098,"low":2099,"close":2091,"change":665,"percent_change":614,"volume":2100,"transactions":9,"vwap":2091},"2025-07-11",22.65,22.79,22.6,4159000,{"date":2102,"open":2103,"high":1898,"low":2104,"close":2105,"change":210,"percent_change":211,"volume":2106,"transactions":9,"vwap":2105},"2025-07-10",22.8,22.585,22.76,3134600,{"date":2108,"open":2109,"high":2062,"low":2110,"close":2062,"change":526,"percent_change":711,"volume":2111,"transactions":9,"vwap":2062},"2025-07-09",22.67,22.59,2545900,{"date":2113,"open":2114,"high":2115,"low":2116,"close":2117,"change":777,"percent_change":2118,"volume":2119,"transactions":9,"vwap":2117},"2025-07-08",22.77,22.78,22.475,22.57,-0.62,2919200,{"date":2121,"open":2105,"high":2098,"low":2117,"close":2122,"change":1738,"percent_change":2123,"volume":2124,"transactions":9,"vwap":2122},"2025-07-07",22.71,-0.7,3469100,{"date":2126,"open":2062,"high":2127,"low":1947,"close":2128,"change":1474,"percent_change":89,"volume":2129,"transactions":9,"vwap":2128},"2025-07-03",22.89,22.87,2335500,{"date":2131,"open":2132,"high":2133,"low":2134,"close":2133,"change":328,"percent_change":464,"volume":2135,"transactions":9,"vwap":2133},"2025-07-02",22.36,22.64,22.33,2825400,{"date":2137,"open":2099,"high":2133,"low":2138,"close":2139,"change":348,"percent_change":2140,"volume":2141,"transactions":9,"vwap":2139},"2025-07-01",22.221,22.38,-1.32,3727700,{"date":2143,"open":2144,"high":1947,"low":2145,"close":2146,"change":769,"percent_change":82,"volume":2147,"transactions":9,"vwap":2146},"2025-06-30",22.58,22.52,22.68,4460700,{"date":2149,"open":2150,"high":2151,"low":2152,"close":2139,"change":742,"percent_change":2153,"volume":2154,"transactions":9,"vwap":2139},"2025-06-27",22.39,22.53,22.26,0.13,2096400,{"date":2156,"open":2157,"high":2158,"low":2159,"close":2160,"change":793,"percent_change":1923,"volume":2161,"transactions":9,"vwap":2160},"2025-06-26",22.24,22.37,22.2,22.35,2731300,{"date":2163,"open":2164,"high":2165,"low":2166,"close":2167,"change":406,"percent_change":388,"volume":2168,"transactions":9,"vwap":2167},"2025-06-25",22.23,22.27,22.083,22.16,2307600,{"date":2170,"open":2171,"high":2167,"low":2172,"close":2173,"change":541,"percent_change":2174,"volume":2175,"transactions":9,"vwap":2173},"2025-06-24",21.93,21.83,22.14,1.98,3108700,{"date":2177,"open":2178,"high":2179,"low":2180,"close":2181,"change":22,"percent_change":2182,"volume":2183,"transactions":9,"vwap":2181},"2025-06-23",21.44,21.72,21.285,21.71,1.35,1865700,{"date":2185,"open":2186,"high":2187,"low":2188,"close":2189,"change":966,"percent_change":723,"volume":2190,"transactions":9,"vwap":2189},"2025-06-20",21.65,21.655,21.34,21.42,1268100,{"date":2192,"open":2193,"high":2194,"low":2189,"close":2195,"change":742,"percent_change":840,"volume":2196,"transactions":9,"vwap":2195},"2025-06-18",21.49,21.605,21.48,1229800,{"date":2198,"open":2199,"high":2200,"low":2201,"close":2202,"change":1446,"percent_change":349,"volume":2203,"transactions":9,"vwap":2202},"2025-06-17",21.56,21.645,21.38,21.45,2307000,{"date":2205,"open":2206,"high":2207,"low":2195,"close":2208,"change":152,"percent_change":2209,"volume":2210,"transactions":9,"vwap":2208},"2025-06-16",21.5,21.73,21.68,1.64,1912200,{"date":2212,"open":2213,"high":2214,"low":2215,"close":2216,"change":1738,"percent_change":1203,"volume":2217,"transactions":9,"vwap":2216},"2025-06-13",21.21,21.517,21.2,21.33,1478100,{"date":2219,"open":2220,"high":2221,"low":2222,"close":2193,"change":525,"percent_change":1474,"volume":2223,"transactions":9,"vwap":2193},"2025-06-12",21.39,21.587,21.385,3612900,{"date":2225,"open":2178,"high":2226,"low":2227,"close":2178,"change":388,"percent_change":2228,"volume":2229,"transactions":9,"vwap":2178},"2025-06-11",21.55,21.315,0.42,2022500,{"date":2231,"open":2220,"high":2232,"low":2233,"close":2234,"change":1569,"percent_change":1569,"volume":2235,"transactions":9,"vwap":2234},"2025-06-10",21.4,21.13,21.35,1685300,{"date":2237,"open":2201,"high":2220,"low":2238,"close":2234,"change":112,"percent_change":481,"volume":2239,"transactions":9,"vwap":2234},"2025-06-09",21.189,2094100,{"date":2241,"open":2242,"high":2243,"low":2244,"close":2242,"change":1062,"percent_change":2245,"volume":2246,"transactions":9,"vwap":2242},"2025-06-06",21.36,21.43,21.27,1.28,1734800,{"date":2248,"open":2249,"high":2250,"low":2251,"close":2252,"change":649,"percent_change":778,"volume":2253,"transactions":9,"vwap":2252},"2025-06-05",21.26,21.37,20.96,21.09,1720300,{"date":2255,"open":2215,"high":2256,"low":2257,"close":2215,"change":112,"percent_change":481,"volume":2258,"transactions":9,"vwap":2215},"2025-06-04",21.268,21.1,1191400,{"date":2260,"open":2261,"high":2244,"low":2262,"close":2213,"change":685,"percent_change":2263,"volume":2264,"transactions":9,"vwap":2213},"2025-06-03",21.040001,21.024,1.05,1549200,{"date":2266,"open":2267,"high":2268,"low":2269,"close":2270,"change":526,"percent_change":1923,"volume":2271,"transactions":9,"vwap":2270},"2025-06-02",20.74,21,20.635,20.99,1046900,{"date":2273,"open":2274,"high":2275,"low":2276,"close":2277,"change":358,"percent_change":1341,"volume":2278,"transactions":9,"vwap":2277},"2025-05-30",20.71,20.87,20.502,20.81,888200,{"date":2280,"open":2270,"high":2261,"low":2281,"close":2267,"change":966,"percent_change":1989,"volume":2282,"transactions":9,"vwap":2267},"2025-05-29",20.655,1014900,{"date":2284,"open":2285,"high":2270,"low":2286,"close":2287,"change":613,"percent_change":1685,"volume":2288,"transactions":9,"vwap":2287},"2025-05-28",20.94,20.775,20.8,830600,{"date":2290,"open":2277,"high":2291,"low":2292,"close":2293,"change":2228,"percent_change":2294,"volume":2295,"transactions":9,"vwap":2293},"2025-05-27",20.935,20.712,20.92,2.05,1316800,{"date":2297,"open":2298,"high":2299,"low":2300,"close":2301,"change":649,"percent_change":2302,"volume":2303,"transactions":9,"vwap":2301},"2025-05-23",20.32,20.625,20.26,20.5,-0.53,882500,{"date":2305,"open":2306,"high":2307,"low":2308,"close":2309,"change":406,"percent_change":2310,"volume":2311,"transactions":9,"vwap":2309},"2025-05-22",20.59,20.767,20.535,20.61,0.1,1011200,{"date":2313,"open":2314,"high":2315,"low":2316,"close":2306,"change":1732,"percent_change":2317,"volume":2318,"transactions":9,"vwap":2306},"2025-05-21",20.82,21.02,20.52,-1.95,1910000,{"date":2320,"open":2321,"high":2322,"low":2323,"close":2268,"change":649,"percent_change":778,"volume":2324,"transactions":9,"vwap":2268},"2025-05-20",21.049999,21.059999,20.85,990400,{"date":2326,"open":2327,"high":2328,"low":2329,"close":2330,"change":211,"percent_change":793,"volume":2331,"transactions":9,"vwap":2330},"2025-05-19",20.78,21.12,20.72,21.11,1277200,{"date":2333,"open":2270,"high":2334,"low":2335,"close":2334,"change":426,"percent_change":880,"volume":2336,"transactions":9,"vwap":2334},"2025-05-16",21.07,20.86,1258400,{"date":2338,"open":2339,"high":2340,"low":2267,"close":2341,"change":368,"percent_change":665,"volume":2342,"transactions":9,"vwap":2341},"2025-05-15",20.84,20.975,20.9,1324900,{"date":2344,"open":2293,"high":2345,"low":2346,"close":2293,"change":358,"percent_change":1341,"volume":2347,"transactions":9,"vwap":2293},"2025-05-14",21.030001,20.83,1192000,{"date":2349,"open":2316,"high":2285,"low":2350,"close":2323,"change":897,"percent_change":267,"volume":2351,"transactions":9,"vwap":2323},"2025-05-13",20.515,1793500,{"date":2353,"open":2354,"high":2354,"low":2355,"close":2356,"change":2357,"percent_change":2358,"volume":2359,"transactions":9,"vwap":2356},"2025-05-12",20.54,20.224,20.44,0.63,3.18,1990400,{"date":2361,"open":2362,"high":2363,"low":2364,"close":2365,"change":230,"percent_change":1502,"volume":2366,"transactions":9,"vwap":2365},"2025-05-09",19.89,19.94,19.69,19.81,991700,{"date":2368,"open":2369,"high":2370,"low":2371,"close":2372,"change":1341,"percent_change":823,"volume":2373,"transactions":9,"vwap":2372},"2025-05-08",19.75,20.02,19.685,19.85,2029100,{"date":2375,"open":2376,"high":2377,"low":2378,"close":2379,"change":743,"percent_change":2380,"volume":2381,"transactions":9,"vwap":2379},"2025-05-07",19.45,19.57,19.29,19.51,0.57,817500,{"date":2383,"open":2384,"high":2385,"low":2386,"close":2387,"change":906,"percent_change":2388,"volume":2389,"transactions":9,"vwap":2387},"2025-05-06",19.31,19.53,19.28,19.4,-1.22,1063800,{"date":2391,"open":2392,"high":2393,"low":2394,"close":2395,"change":230,"percent_change":1502,"volume":2396,"transactions":9,"vwap":2395},"2025-05-05",19.49,19.766,19.46,19.64,1131600,{"date":2398,"open":2399,"high":2400,"low":2401,"close":2402,"change":541,"percent_change":2403,"volume":2404,"transactions":9,"vwap":2402},"2025-05-02",19.56,19.775,19.516,19.68,2.23,1478800,{"date":2406,"open":2386,"high":2407,"low":2408,"close":2409,"change":685,"percent_change":464,"volume":2410,"transactions":9,"vwap":2409},"2025-05-01",19.52,19.24,19.25,920400,{"date":2412,"open":2413,"high":2414,"low":2415,"close":2416,"change":481,"percent_change":997,"volume":2417,"transactions":9,"vwap":2416},"2025-04-30",18.73,19.105,18.5,19.030001,961600,{"date":2419,"open":2420,"high":2421,"low":2422,"close":2423,"change":277,"percent_change":1031,"volume":2424,"transactions":9,"vwap":2423},"2025-04-29",18.84,19.12,18.8,19.08,967500,{"date":2426,"open":2427,"high":2428,"low":2429,"close":2420,"change":210,"percent_change":525,"volume":2430,"transactions":9,"vwap":2420},"2025-04-28",18.89,18.97,18.57,1325000,{"date":2432,"open":2433,"high":2434,"low":2435,"close":2436,"change":22,"percent_change":1937,"volume":2437,"transactions":9,"vwap":2436},"2025-04-25",18.56,18.846,18.54,18.83,922000,{"date":2439,"open":2440,"high":2433,"low":2440,"close":2435,"change":1828,"percent_change":2441,"volume":2442,"transactions":9,"vwap":2435},"2025-04-24",17.98,3.34,854600,{"date":2444,"open":2445,"high":2446,"low":2447,"close":2448,"change":897,"percent_change":2449,"volume":2450,"transactions":9,"vwap":2448},"2025-04-23",18.17,18.36,17.884,17.94,2.34,1360900,{"date":180,"open":2452,"high":2453,"low":176,"close":2454,"change":277,"percent_change":1560,"volume":2455,"transactions":9,"vwap":2454},17.29,17.62,17.53,1235300]