[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-GROZ":3,"homepage-market-summary":29,"stock-historical-GROZ":171},{"ticker":4,"date":5,"profile":6,"dividend":12,"quote":16},"GROZ","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},"Zacks Focus Growth ETF","Cboe BZX",null,"ETF",true,{"dividend_yield":13,"annual_dividend":14,"frequency":15,"next_ex_date":9},0.038,0.013,"Annual",{"close":17,"open":18,"high":19,"low":20,"prev_close":21,"change":22,"percent_change":23,"volume":24,"transactions":9,"vwap":9,"high_52w":19,"low_52w":25,"avg_volume_52w":26,"range_52w_percent":27,"record_count":28},34.23,34.2669,34.38,34.2196,33.87,0.36,1.06,6827.974,26.431,21820.768419748,98.1,458,{"status":30,"indices":31,"watchlist":75,"sectors":97,"benchmarks":153},"success",[32,39,46,53,60,67],{"symbol":33,"name":34,"price":35,"change":36,"pct_change":37,"is_up":11,"sparkline":38,"date":5},"SPX","S&P 500",7722.72,56.27,0.73,"0.0,5.0 2.3,8.0 4.6,10.4 6.9,13.4 9.3,9.1 11.6,11.5 13.9,13.8 16.2,16.0 18.5,10.3 20.8,9.5 23.2,2.0 25.5,2.0 27.8,5.9 30.1,6.0 32.4,3.4 34.7,7.3 37.1,8.2 39.4,9.4 41.7,8.5 44.0,4.8",{"symbol":40,"name":41,"price":42,"change":43,"pct_change":44,"is_up":11,"sparkline":45,"date":5},"NDX","NASDAQ 100",30807.93,306.37,1,"0.0,11.5 2.3,11.7 4.6,12.4 6.9,14.8 9.3,12.8 11.6,14.6 13.9,16.0 16.2,15.9 18.5,12.2 20.8,10.7 23.2,4.4 25.5,2.6 27.8,4.5 30.1,4.5 32.4,3.5 34.7,6.0 37.1,5.5 39.4,5.0 41.7,4.3 44.0,2.0",{"symbol":47,"name":48,"price":49,"change":50,"pct_change":51,"is_up":11,"sparkline":52,"date":5},"DJI","DOW JONES",51177,250,0.49,"0.0,2.0 2.3,5.5 4.6,7.8 6.9,9.5 9.3,6.7 11.6,7.5 13.9,9.4 16.2,12.9 18.5,11.1 20.8,11.7 23.2,9.6 25.5,10.7 27.8,12.6 30.1,13.5 32.4,10.8 34.7,12.8 37.1,13.5 39.4,16.0 41.7,15.9 44.0,14.5",{"symbol":54,"name":55,"price":56,"change":57,"pct_change":58,"is_up":11,"sparkline":59,"date":5},"COMP","NASDAQ Composite",27190.86,319.27,1.19,"0.0,10.2 2.3,11.1 4.6,13.0 6.9,14.9 9.3,12.1 11.6,13.7 13.9,16.0 16.2,16.0 18.5,11.1 20.8,10.0 23.2,3.4 25.5,2.0 27.8,5.4 30.1,5.4 32.4,3.9 34.7,6.7 37.1,6.9 39.4,6.2 41.7,6.1 44.0,2.6",{"symbol":61,"name":62,"price":63,"change":64,"pct_change":65,"is_up":11,"sparkline":66,"date":5},"RUT","RUSSELL 2000",2815.2,25,0.9,"0.0,2.0 2.3,3.0 4.6,6.1 6.9,8.4 9.3,7.5 11.6,8.8 13.9,10.4 16.2,11.3 18.5,10.2 20.8,11.2 23.2,10.1 25.5,8.8 27.8,12.9 30.1,13.1 32.4,12.8 34.7,14.4 37.1,15.1 39.4,16.0 41.7,15.1 44.0,13.2",{"symbol":68,"name":69,"price":70,"change":71,"pct_change":72,"is_up":73,"sparkline":74,"date":5},"VIX","CBOE VIX",15.31,-1.08,-6.59,false,"0.0,14.8 2.3,10.2 4.6,7.3 6.9,2.0 9.3,9.7 11.6,4.9 13.9,4.5 16.2,2.5 18.5,11.3 20.8,13.7 23.2,13.5 25.5,16.0 27.8,12.3 30.1,10.4 32.4,13.5 34.7,8.8 37.1,8.9 39.4,7.8 41.7,7.6 44.0,11.8",[76,83,90],{"symbol":77,"name":78,"price":79,"change":80,"pct_change":81,"is_up":11,"sparkline":82,"date":5},"NVDA","NVIDIA Corp",233.95,3.09,1.34,"0.0,16.0 7.3,15.3 14.7,9.6 22.0,12.1 29.3,10.3 36.7,6.6 44.0,2.0",{"symbol":84,"name":85,"price":86,"change":87,"pct_change":88,"is_up":11,"sparkline":89,"date":5},"AAPL","Apple Inc",333.69,3.37,1.02,"0.0,8.2 7.3,2.0 14.7,5.2 22.0,16.0 29.3,11.7 36.7,14.9 44.0,10.9",{"symbol":91,"name":92,"price":93,"change":94,"pct_change":95,"is_up":11,"sparkline":96,"date":5},"TSLA","Tesla Inc",370.59,16.48,4.65,"0.0,2.0 7.3,5.3 14.7,13.4 22.0,16.0 29.3,14.9 36.7,15.3 44.0,6.1",[98,103,108,113,118,123,128,133,138,143,148],{"name":99,"etf":100,"change":101,"price":102,"is_up":11},"Technology","XLK",1.01,199.81,{"name":104,"etf":105,"change":106,"price":107,"is_up":11},"Financials","XLF",0.06,53.49,{"name":109,"etf":110,"change":111,"price":112,"is_up":73},"Healthcare","XLV",-0.01,166.18,{"name":114,"etf":115,"change":116,"price":117,"is_up":11},"Consumer Cycl","XLY",1.13,110.04,{"name":119,"etf":120,"change":121,"price":122,"is_up":11},"Consumer Staples","XLP",0.25,80.53,{"name":124,"etf":125,"change":126,"price":127,"is_up":11},"Energy","XLE",0.4,62.95,{"name":129,"etf":130,"change":131,"price":132,"is_up":11},"Industrials","XLI",0.78,169.95,{"name":134,"etf":135,"change":136,"price":137,"is_up":11},"Materials","XLB",0.66,48.86,{"name":139,"etf":140,"change":141,"price":142,"is_up":11},"Real Estate","XLRE",0.32,40.81,{"name":144,"etf":145,"change":146,"price":147,"is_up":11},"Utilities","XLU",0.38,39.83,{"name":149,"etf":150,"change":151,"price":152,"is_up":11},"Comm Services","XLC",0.35,110.32,[154,159,163,167],{"ticker":155,"name":156,"price":157,"change":158,"is_up":11},"SPY","SPDR S&P 500 ETF",769.64,0.74,{"ticker":160,"name":161,"price":162,"change":88,"is_up":11},"QQQ","Invesco QQQ Trust",749.58,{"ticker":164,"name":165,"price":166,"change":51,"is_up":11},"DIA","SPDR Dow Jones ETF",511.1,{"ticker":168,"name":169,"price":170,"change":65,"is_up":11},"IWM","iShares Russell 2000",281.52,{"ticker":4,"total_count":172,"page":44,"page_size":173,"total_pages":44,"summary":174,"data":180},365,1000,{"period_high":19,"period_low":175,"average_volume":176,"total_volume":177,"period_return":178,"latest_close":17,"start_date":179,"end_date":5},21.23,18522,6760492.104937,60.3,"2025-04-22",[181,184,194,204,215,225,236,246,257,266,277,287,297,308,319,329,339,349,360,370,381,390,398,408,418,427,437,446,454,463,472,482,492,502,511,520,529,539,549,559,568,578,584,590,600,609,618,628,636,646,656,666,675,684,694,704,713,721,729,739,747,755,763,771,777,783,789,794,802,809,815,822,830,837,844,851,859,866,871,879,887,894,900,908,913,921,928,934,941,947,955,963,970,976,982,990,996,1003,1010,1017,1020,1025,1032,1037,1043,1050,1057,1062,1070,1077,1085,1094,1102,1109,1116,1124,1131,1140,1147,1154,1161,1169,1177,1183,1191,1199,1205,1212,1220,1228,1235,1243,1251,1259,1268,1275,1281,1288,1295,1302,1310,1317,1325,1332,1338,1344,1351,1355,1362,1367,1374,1382,1388,1393,1399,1407,1411,1416,1421,1428,1435,1442,1447,1454,1460,1467,1475,1482,1489,1495,1503,1509,1516,1522,1528,1532,1538,1542,1549,1555,1560,1565,1568,1574,1579,1586,1594,1601,1605,1610,1612,1614,1618,1624,1628,1631,1634,1639,1645,1651,1655,1662,1666,1670,1675,1680,1684,1688,1692,1695,1702,1707,1712,1720,1726,1731,1738,1745,1751,1758,1764,1770,1776,1780,1786,1793,1800,1805,1810,1818,1823,1829,1837,1844,1849,1855,1861,1866,1873,1880,1884,1892,1897,1902,1908,1915,1923,1928,1934,1938,1944,1952,1958,1963,1970,1975,1981,1985,1991,1996,2002,2007,2012,2018,2023,2029,2035,2042,2050,2056,2063,2068,2074,2080,2087,2094,2099,2104,2110,2114,2120,2127,2135,2140,2145,2151,2156,2162,2168,2173,2180,2187,2194,2200,2208,2215,2221,2228,2236,2242,2248,2256,2262,2269,2274,2280,2288,2294,2298,2305,2311,2318,2325,2332,2339,2343,2350,2359,2366,2371,2379,2385,2392,2398,2406,2412,2417,2424,2432,2437,2445,2452,2456,2462,2468,2474,2480,2486,2493,2498,2503,2509,2516,2523,2530,2534,2539,2544,2550,2556,2561,2567,2574,2580,2586,2592,2600,2608,2613,2617,2625,2633,2639,2645,2652],{"date":5,"open":18,"high":19,"low":20,"close":17,"change":22,"percent_change":23,"volume":24,"transactions":182,"vwap":183},90,34.2939,{"date":185,"open":186,"high":187,"low":188,"close":21,"change":189,"percent_change":190,"volume":191,"transactions":192,"vwap":193},"2026-10-01",33.95,34.045,33.695,0.0417,0.12,49320.832202,266,33.8476,{"date":195,"open":196,"high":197,"low":198,"close":198,"change":199,"percent_change":200,"volume":201,"transactions":202,"vwap":203},"2026-09-30",33.99,34.1,33.8283,0.0125,0.04,16558.7673,130,34.0291,{"date":205,"open":206,"high":207,"low":208,"close":209,"change":210,"percent_change":211,"volume":212,"transactions":213,"vwap":214},"2026-09-29",33.8556,33.915,33.775,33.8158,0.0558,0.17,9501.0405,120,33.8323,{"date":216,"open":217,"high":217,"low":218,"close":219,"change":220,"percent_change":221,"volume":222,"transactions":223,"vwap":224},"2026-09-28",33.97,33.7091,33.76,-0.3855,-1.13,9529.1466,144,33.8434,{"date":226,"open":227,"high":228,"low":229,"close":230,"change":231,"percent_change":232,"volume":233,"transactions":234,"vwap":235},"2026-09-25",34.08,34.1825,33.9499,34.1455,0.238,0.7,14353.0236,153,34.061,{"date":237,"open":238,"high":239,"low":238,"close":240,"change":241,"percent_change":242,"volume":243,"transactions":244,"vwap":245},"2026-09-24",33.6199,33.935,33.9075,0.0768,0.23,15120.5084,169,33.7259,{"date":247,"open":248,"high":249,"low":250,"close":251,"change":252,"percent_change":253,"volume":254,"transactions":255,"vwap":256},"2026-09-23",34.18,34.31,33.79,33.8307,-0.3108,-0.91,69983.0236,141,33.8773,{"date":258,"open":259,"high":259,"low":260,"close":261,"change":262,"percent_change":141,"volume":263,"transactions":264,"vwap":265},"2026-09-22",34.2067,34.06,34.1415,0.1083,20803.3677,95,34.1111,{"date":267,"open":268,"high":269,"low":270,"close":271,"change":272,"percent_change":273,"volume":274,"transactions":275,"vwap":276},"2026-09-21",33.6583,34.07,33.64,34.0332,0.7227,2.17,12777.4427,108,33.9485,{"date":278,"open":279,"high":280,"low":281,"close":280,"change":282,"percent_change":283,"volume":284,"transactions":285,"vwap":286},"2026-09-18",33.3,33.3105,33.1299,0.1775,0.54,10330.4028,92,33.1782,{"date":288,"open":289,"high":290,"low":291,"close":290,"change":292,"percent_change":293,"volume":294,"transactions":295,"vwap":296},"2026-09-17",33.1,33.133,33.01,0.5715,1.76,11258.315389,105,33.0731,{"date":298,"open":299,"high":300,"low":301,"close":302,"change":303,"percent_change":304,"volume":305,"transactions":306,"vwap":307},"2026-09-16",32.7501,32.84,32.39,32.5615,0.0506,0.16,23228.1166,104,32.7115,{"date":309,"open":310,"high":311,"low":312,"close":313,"change":314,"percent_change":315,"volume":316,"transactions":317,"vwap":318},"2026-09-15",32.69,32.71,32.4649,32.5109,-0.1991,-0.61,24621.1916,97,32.604,{"date":320,"open":321,"high":322,"low":323,"close":311,"change":324,"percent_change":325,"volume":326,"transactions":327,"vwap":328},"2026-09-14",32.76,32.8699,32.53,-0.3868,-1.17,22984.5726,107,32.6908,{"date":330,"open":331,"high":332,"low":331,"close":333,"change":334,"percent_change":335,"volume":336,"transactions":337,"vwap":338},"2026-09-11",33.03,33.22,33.0968,0.4276,1.31,6270.5577,67,33.1658,{"date":340,"open":341,"high":321,"low":342,"close":343,"change":344,"percent_change":345,"volume":346,"transactions":347,"vwap":348},"2026-09-10",32.67,32.66,32.6692,-0.2908,-0.88,11398.188207,73,32.7181,{"date":350,"open":351,"high":352,"low":353,"close":354,"change":355,"percent_change":356,"volume":357,"transactions":358,"vwap":359},"2026-09-09",33.0534,33.055,32.93,32.96,-0.0811,-0.25,9281.1743,83,33.0085,{"date":361,"open":362,"high":363,"low":291,"close":364,"change":365,"percent_change":366,"volume":367,"transactions":368,"vwap":369},"2026-09-08",33.095,33.16,33.0411,-0.1153,-0.35,41312.2105,137,33.0746,{"date":371,"open":372,"high":373,"low":374,"close":375,"change":376,"percent_change":377,"volume":378,"transactions":379,"vwap":380},"2026-09-04",33.2001,33.27,33.06,33.1564,0.0043,0.01,8188.8965,72,33.1521,{"date":382,"open":383,"high":384,"low":383,"close":380,"change":385,"percent_change":386,"volume":387,"transactions":388,"vwap":389},"2026-09-03",32.85,33.21,0.4444,1.36,15507.0303,80,33.0077,{"date":391,"open":392,"high":311,"low":392,"close":393,"change":394,"percent_change":37,"volume":395,"transactions":396,"vwap":397},"2026-09-02",32.58,32.7077,0.2377,23659.0893,76,32.6509,{"date":399,"open":400,"high":401,"low":400,"close":402,"change":403,"percent_change":404,"volume":405,"transactions":406,"vwap":407},"2026-09-01",32.2901,32.62,32.47,-0.32,-0.98,63454.4805,145,32.4863,{"date":409,"open":321,"high":410,"low":411,"close":412,"change":413,"percent_change":414,"volume":415,"transactions":416,"vwap":417},"2026-08-31",32.81,32.665,32.79,-0.09,-0.27,23039.2075,160,32.7456,{"date":419,"open":363,"high":384,"low":420,"close":421,"change":422,"percent_change":423,"volume":424,"transactions":425,"vwap":426},"2026-08-28",32.86,32.88,-0.1655,-0.5,4746.9805,61,32.9573,{"date":428,"open":429,"high":430,"low":431,"close":432,"change":433,"percent_change":434,"volume":435,"transactions":182,"vwap":436},"2026-08-27",32.97,33.07,32.875,33.0455,0.3055,0.93,14384.6225,32.968,{"date":438,"open":310,"high":412,"low":439,"close":440,"change":441,"percent_change":442,"volume":443,"transactions":444,"vwap":445},"2026-08-26",32.63,32.74,0.0427,0.13,22626.186693,87,32.7284,{"date":447,"open":321,"high":300,"low":392,"close":448,"change":449,"percent_change":450,"volume":451,"transactions":452,"vwap":453},"2026-08-25",32.6973,0.2104,0.65,22178.2895,135,32.7571,{"date":455,"open":301,"high":456,"low":301,"close":457,"change":458,"percent_change":459,"volume":460,"transactions":461,"vwap":462},"2026-08-24",32.585,32.4869,-0.2731,-0.83,15676.4119,102,32.5288,{"date":464,"open":465,"high":465,"low":466,"close":321,"change":467,"percent_change":468,"volume":469,"transactions":470,"vwap":471},"2026-08-21",32.98,32.59,0.15,0.46,56075.4957,143,32.7341,{"date":473,"open":474,"high":474,"low":475,"close":476,"change":477,"percent_change":478,"volume":479,"transactions":480,"vwap":481},"2026-08-20",32.77,32.545,32.61,-0.2337,-0.71,9303.1023,93,32.6458,{"date":483,"open":484,"high":484,"low":485,"close":486,"change":487,"percent_change":488,"volume":489,"transactions":490,"vwap":491},"2026-08-19",33.25,32.7603,32.8437,-0.1365,-0.41,13788.2114,110,32.9063,{"date":493,"open":494,"high":494,"low":495,"close":496,"change":497,"percent_change":498,"volume":499,"transactions":500,"vwap":501},"2026-08-18",33.08,32.92,32.9802,-0.3498,-1.05,13507.5526,84,32.9827,{"date":503,"open":504,"high":505,"low":506,"close":506,"change":507,"percent_change":508,"volume":509,"transactions":223,"vwap":510},"2026-08-17",33.4216,33.54,33.33,-0.0667,-0.2,15963.5289,33.4414,{"date":512,"open":513,"high":513,"low":279,"close":514,"change":515,"percent_change":516,"volume":517,"transactions":518,"vwap":519},"2026-08-14",33.56,33.3967,-0.1453,-0.43,14721.0033,91,33.4405,{"date":521,"open":522,"high":523,"low":522,"close":524,"change":525,"percent_change":526,"volume":527,"transactions":518,"vwap":528},"2026-08-13",33.44,33.62,33.542,0.2662,0.8,6254.2535,33.5508,{"date":530,"open":531,"high":531,"low":532,"close":533,"change":534,"percent_change":535,"volume":536,"transactions":537,"vwap":538},"2026-08-12",33.34,33.26,33.2758,0.1558,0.47,21139.9302,94,33.2953,{"date":540,"open":279,"high":541,"low":542,"close":543,"change":544,"percent_change":545,"volume":546,"transactions":547,"vwap":548},"2026-08-11",33.35,33.09,33.12,-0.1596,-0.48,17349.506,156,33.1904,{"date":550,"open":551,"high":552,"low":553,"close":553,"change":554,"percent_change":555,"volume":556,"transactions":557,"vwap":558},"2026-08-10",33.455,33.48,33.2796,-0.1119,-0.34,16697.915,78,33.3996,{"date":560,"open":561,"high":522,"low":562,"close":563,"change":564,"percent_change":37,"volume":565,"transactions":566,"vwap":567},"2026-08-07",33.4,33.2,33.3915,0.2415,24287.7353,125,33.3276,{"date":569,"open":570,"high":571,"low":570,"close":572,"change":573,"percent_change":574,"volume":575,"transactions":576,"vwap":577},"2026-08-06",33.005,33.24,33.15,0.07,0.21,48593.9772,103,33.1872,{"date":579,"open":523,"high":580,"low":494,"close":494,"change":581,"percent_change":325,"volume":582,"transactions":358,"vwap":583},"2026-08-05",33.6899,-0.39,25410.2624,33.3527,{"date":585,"open":476,"high":586,"low":476,"close":586,"change":23,"percent_change":587,"volume":588,"transactions":327,"vwap":589},"2026-08-04",33.47,3.27,22275.1116,32.9895,{"date":591,"open":592,"high":593,"low":594,"close":593,"change":595,"percent_change":596,"volume":597,"transactions":598,"vwap":599},"2026-08-03",31.85,32.41,31.8,0.61,1.92,15933.411927,111,32.3247,{"date":601,"open":602,"high":602,"low":603,"close":594,"change":604,"percent_change":605,"volume":606,"transactions":607,"vwap":608},"2026-07-31",31.88,31.355,0.33,1.05,5630.0376,49,31.6814,{"date":610,"open":611,"high":612,"low":611,"close":613,"change":44,"percent_change":614,"volume":615,"transactions":616,"vwap":617},"2026-07-30",30.98,31.4814,31.47,3.28,17746.0956,114,31.3573,{"date":619,"open":620,"high":621,"low":622,"close":622,"change":623,"percent_change":624,"volume":625,"transactions":626,"vwap":627},"2026-07-29",30.83,31.135,30.47,-0.67,-2.15,24023.5756,65,30.7211,{"date":629,"open":630,"high":631,"low":630,"close":632,"change":633,"percent_change":315,"volume":634,"transactions":537,"vwap":635},"2026-07-28",30.73,31.22,31.14,-0.19,43811.6856,31.056,{"date":637,"open":638,"high":639,"low":640,"close":641,"change":642,"percent_change":356,"volume":643,"transactions":644,"vwap":645},"2026-07-27",31.55,31.585,31.12,31.33,-0.08,62315.385828,124,31.1534,{"date":647,"open":648,"high":649,"low":650,"close":651,"change":652,"percent_change":653,"volume":654,"transactions":285,"vwap":655},"2026-07-24",31.48,31.695,31.2856,31.41,-0.16,-0.51,10349.5606,31.4641,{"date":657,"open":658,"high":658,"low":659,"close":660,"change":661,"percent_change":662,"volume":663,"transactions":664,"vwap":665},"2026-07-23",31.69,31.4278,31.57,-0.59,-1.83,15397.7786,118,31.5779,{"date":667,"open":668,"high":669,"low":670,"close":671,"change":672,"percent_change":642,"volume":673,"transactions":337,"vwap":674},"2026-07-22",32.03,32.269,32.02,32.16,-0.0247,8733.7786,32.1566,{"date":676,"open":677,"high":678,"low":677,"close":679,"change":680,"percent_change":681,"volume":682,"transactions":480,"vwap":683},"2026-07-21",31.9501,32.22,32.1847,0.4547,1.43,11328.5742,32.1125,{"date":685,"open":686,"high":686,"low":687,"close":688,"change":689,"percent_change":690,"volume":691,"transactions":692,"vwap":693},"2026-07-20",32.08,31.7101,31.73,-0.04,-0.13,8714.649292,112,31.8431,{"date":695,"open":696,"high":697,"low":698,"close":699,"change":516,"percent_change":700,"volume":701,"transactions":702,"vwap":703},"2026-07-17",31.53,31.8672,31.45,31.77,-1.34,50443.9007,77,31.7722,{"date":705,"open":706,"high":707,"low":686,"close":708,"change":555,"percent_change":709,"volume":710,"transactions":711,"vwap":712},"2026-07-16",32.44,32.45,32.2,-1.04,17611.9007,81,32.2544,{"date":714,"open":715,"high":715,"low":716,"close":717,"change":718,"percent_change":526,"volume":719,"transactions":388,"vwap":720},"2026-07-15",32.5572,32.3393,32.54,0.2569,7023.9148,32.4587,{"date":722,"open":723,"high":724,"low":723,"close":725,"change":726,"percent_change":23,"volume":727,"transactions":337,"vwap":728},"2026-07-14",32.05,32.305,32.2831,0.3373,11581.9978,32.2207,{"date":730,"open":731,"high":731,"low":732,"close":733,"change":734,"percent_change":735,"volume":736,"transactions":737,"vwap":738},"2026-07-13",32.19,31.89,31.9458,-0.3442,-1.07,4757.220599,70,32.0379,{"date":740,"open":741,"high":742,"low":743,"close":742,"change":744,"percent_change":745,"volume":746,"transactions":9,"vwap":742},"2026-07-10",32.15,32.29,32.040001,0.1,0.31,8900,{"date":748,"open":749,"high":750,"low":751,"close":731,"change":752,"percent_change":753,"volume":754,"transactions":9,"vwap":731},"2026-07-09",31.98,32.21,31.81,0.275,0.86,20600,{"date":756,"open":757,"high":758,"low":759,"close":758,"change":760,"percent_change":761,"volume":762,"transactions":9,"vwap":758},"2026-07-08",31.72,31.915,31.62,0.083,0.26,31200,{"date":764,"open":602,"high":765,"low":766,"close":767,"change":768,"percent_change":769,"volume":770,"transactions":9,"vwap":767},"2026-07-07",31.95,31.58,31.832,-0.218,-0.68,7900,{"date":772,"open":773,"high":774,"low":773,"close":774,"change":22,"percent_change":775,"volume":776,"transactions":9,"vwap":774},"2026-07-06",31.76,32.049999,1.14,30300,{"date":778,"open":779,"high":780,"low":781,"close":658,"change":642,"percent_change":356,"volume":782,"transactions":9,"vwap":658},"2026-07-02",31.86,32,31.5,19200,{"date":784,"open":785,"high":732,"low":786,"close":699,"change":111,"percent_change":787,"volume":788,"transactions":9,"vwap":699},"2026-07-01",31.66,31.6,-0.03,55900,{"date":790,"open":648,"high":594,"low":791,"close":792,"change":141,"percent_change":88,"volume":793,"transactions":9,"vwap":792},"2026-06-30",31.42,31.78,30100,{"date":795,"open":796,"high":648,"low":797,"close":798,"change":799,"percent_change":800,"volume":801,"transactions":9,"vwap":798},"2026-06-29",31.227,31.105,31.46,0.68,2.21,22400,{"date":803,"open":804,"high":805,"low":804,"close":806,"change":807,"percent_change":652,"volume":808,"transactions":9,"vwap":806},"2026-06-26",30.67,31.049999,30.78,-0.05,32700,{"date":810,"open":811,"high":805,"low":812,"close":620,"change":403,"percent_change":813,"volume":814,"transactions":9,"vwap":620},"2026-06-25",31,30.734,-1.03,97600,{"date":816,"open":817,"high":781,"low":632,"close":818,"change":819,"percent_change":820,"volume":821,"transactions":9,"vwap":818},"2026-06-24",31.35,31.15,-0.111,-0.36,21000,{"date":823,"open":824,"high":698,"low":825,"close":826,"change":827,"percent_change":828,"volume":829,"transactions":9,"vwap":826},"2026-06-23",31.2,31.18,31.261,-0.396,-1.25,24000,{"date":831,"open":832,"high":743,"low":759,"close":833,"change":834,"percent_change":835,"volume":836,"transactions":9,"vwap":833},"2026-06-22",31.84,31.657,-0.388,-1.21,35500,{"date":838,"open":602,"high":839,"low":840,"close":841,"change":842,"percent_change":335,"volume":843,"transactions":9,"vwap":841},"2026-06-18",32.07,31.875,32.044998,0.415,8600,{"date":845,"open":846,"high":846,"low":847,"close":847,"change":848,"percent_change":849,"volume":850,"transactions":9,"vwap":847},"2026-06-17",32.099998,31.63,-0.409,-1.28,13000,{"date":852,"open":853,"high":854,"low":855,"close":855,"change":856,"percent_change":857,"volume":858,"transactions":9,"vwap":855},"2026-06-16",32.080002,32.23,32.039001,-0.152,-0.47,13300,{"date":860,"open":846,"high":861,"low":853,"close":862,"change":863,"percent_change":864,"volume":865,"transactions":9,"vwap":862},"2026-06-15",32.28,32.191,0.591,1.87,11200,{"date":867,"open":781,"high":759,"low":868,"close":786,"change":869,"percent_change":467,"volume":870,"transactions":9,"vwap":786},"2026-06-12",31.36,0.048,23700,{"date":872,"open":873,"high":847,"low":874,"close":875,"change":876,"percent_change":877,"volume":878,"transactions":9,"vwap":875},"2026-06-11",31.02,30.89,31.552,0.542,1.75,20100,{"date":880,"open":881,"high":882,"low":883,"close":884,"change":885,"percent_change":221,"volume":886,"transactions":9,"vwap":884},"2026-06-10",31.27,31.468,30.97,31.01,-0.354,8700,{"date":888,"open":889,"high":779,"low":811,"close":890,"change":891,"percent_change":892,"volume":893,"transactions":9,"vwap":890},"2026-06-09",31.735,31.364,-0.131,-0.42,29000,{"date":895,"open":896,"high":889,"low":897,"close":897,"change":898,"percent_change":574,"volume":899,"transactions":9,"vwap":897},"2026-06-08",31.684,31.495,0.065,4300,{"date":901,"open":774,"high":902,"low":903,"close":904,"change":905,"percent_change":906,"volume":907,"transactions":9,"vwap":904},"2026-06-05",32.12,31.34,31.43,-0.965,-2.98,50300,{"date":909,"open":910,"high":911,"low":910,"close":912,"change":200,"percent_change":190,"volume":808,"transactions":9,"vwap":912},"2026-06-04",32.030998,32.455,32.395,{"date":914,"open":915,"high":402,"low":916,"close":917,"change":918,"percent_change":919,"volume":920,"transactions":9,"vwap":917},"2026-06-03",32.43,32.3,32.355,-0.268,-0.82,60300,{"date":922,"open":439,"high":923,"low":476,"close":924,"change":925,"percent_change":926,"volume":927,"transactions":9,"vwap":924},"2026-06-02",32.78,32.623,-0.078,-0.24,133000,{"date":929,"open":930,"high":931,"low":930,"close":932,"change":573,"percent_change":574,"volume":933,"transactions":9,"vwap":932},"2026-06-01",32.56,32.82,32.701,23900,{"date":935,"open":301,"high":936,"low":301,"close":937,"change":938,"percent_change":939,"volume":940,"transactions":9,"vwap":937},"2026-05-29",32.72,32.631,0.246,0.76,33300,{"date":942,"open":943,"high":915,"low":853,"close":944,"change":945,"percent_change":946,"volume":829,"transactions":9,"vwap":944},"2026-05-28",32.145,32.385,0.255,0.79,{"date":948,"open":949,"high":741,"low":950,"close":951,"change":952,"percent_change":953,"volume":954,"transactions":9,"vwap":951},"2026-05-27",32.029999,31.944,32.13,0.089,0.28,29100,{"date":956,"open":957,"high":958,"low":959,"close":960,"change":961,"percent_change":962,"volume":746,"transactions":9,"vwap":960},"2026-05-26",32.11,32.125,31.99,32.041,0.201,0.63,{"date":964,"open":965,"high":670,"low":966,"close":832,"change":967,"percent_change":968,"volume":969,"transactions":9,"vwap":832},"2026-05-22",31.905,31.83,0.03,0.09,9500,{"date":971,"open":972,"high":592,"low":972,"close":751,"change":973,"percent_change":974,"volume":975,"transactions":9,"vwap":751},"2026-05-21",31.61,0.075,0.24,24700,{"date":977,"open":978,"high":792,"low":979,"close":889,"change":980,"percent_change":116,"volume":981,"transactions":9,"vwap":889},"2026-05-20",31.49,31.37,0.355,9800,{"date":983,"open":798,"high":984,"low":985,"close":986,"change":987,"percent_change":988,"volume":989,"transactions":9,"vwap":986},"2026-05-19",31.51,31.29,31.38,-0.46,-1.44,15500,{"date":991,"open":992,"high":832,"low":648,"close":832,"change":993,"percent_change":994,"volume":995,"transactions":9,"vwap":832},"2026-05-18",31.7,0.138,0.44,44700,{"date":997,"open":688,"high":998,"low":999,"close":999,"change":1000,"percent_change":1001,"volume":1002,"transactions":9,"vwap":999},"2026-05-15",31.92,31.702,-0.441,-1.37,19500,{"date":1004,"open":1005,"high":1006,"low":1005,"close":1007,"change":1008,"percent_change":88,"volume":1009,"transactions":9,"vwap":1007},"2026-05-14",31.87,32.155,32.143,0.323,90800,{"date":1011,"open":1012,"high":1013,"low":1014,"close":1015,"change":141,"percent_change":88,"volume":1016,"transactions":9,"vwap":1015},"2026-05-13",31.59,31.9,31.44,31.82,24600,{"date":1018,"open":638,"high":638,"low":631,"close":781,"change":690,"percent_change":488,"volume":1019,"transactions":9,"vwap":781},"2026-05-12",154200,{"date":1021,"open":648,"high":1022,"low":648,"close":847,"change":1023,"percent_change":508,"volume":1024,"transactions":9,"vwap":847},"2026-05-11",31.71,-0.062,18000,{"date":1026,"open":1027,"high":1028,"low":847,"close":1029,"change":745,"percent_change":1030,"volume":1031,"transactions":9,"vwap":1029},"2026-05-08",31.64,31.75,31.692,0.99,27700,{"date":1033,"open":847,"high":751,"low":1034,"close":1034,"change":1035,"percent_change":414,"volume":1036,"transactions":9,"vwap":1034},"2026-05-07",31.382,-0.085,30200,{"date":1038,"open":824,"high":1039,"low":1040,"close":1039,"change":1041,"percent_change":386,"volume":1042,"transactions":9,"vwap":1039},"2026-05-06",31.467,31.17,0.423,7500,{"date":1044,"open":1045,"high":1046,"low":1047,"close":1048,"change":1049,"percent_change":450,"volume":989,"transactions":9,"vwap":1048},"2026-05-05",31.07,31.118,31.035,31.044001,0.202,{"date":1051,"open":874,"high":611,"low":1052,"close":1053,"change":1054,"percent_change":1055,"volume":1056,"transactions":9,"vwap":1053},"2026-05-04",30.79,30.842,-0.07,-0.23,39500,{"date":1058,"open":1059,"high":1060,"low":1061,"close":1061,"change":961,"percent_change":450,"volume":893,"transactions":9,"vwap":1061},"2026-05-01",30.92,31.08,30.912,{"date":1063,"open":1064,"high":1052,"low":1065,"close":1066,"change":1067,"percent_change":1068,"volume":1069,"transactions":9,"vwap":1066},"2026-04-30",30.6,30.305,30.711,0.357,1.18,4700,{"date":1071,"open":1072,"high":1073,"low":1074,"close":1075,"change":819,"percent_change":820,"volume":1076,"transactions":9,"vwap":1075},"2026-04-29",30.35,30.42,30.28,30.354,10300,{"date":1078,"open":1079,"high":1080,"low":1072,"close":1081,"change":1082,"percent_change":1083,"volume":1084,"transactions":9,"vwap":1081},"2026-04-28",30.48,30.57,30.465,-0.285,-0.93,28800,{"date":1086,"open":1087,"high":1088,"low":1089,"close":1090,"change":1091,"percent_change":1092,"volume":1093,"transactions":9,"vwap":1090},"2026-04-27",30.61,30.76,30.545,30.75,0.057,0.19,10900,{"date":1095,"open":1096,"high":1097,"low":1098,"close":1097,"change":1099,"percent_change":1100,"volume":1101,"transactions":9,"vwap":1097},"2026-04-24",30.46,30.693,30.455,0.293,0.96,13700,{"date":1103,"open":1079,"high":1104,"low":1105,"close":1106,"change":1107,"percent_change":919,"volume":1108,"transactions":9,"vwap":1106},"2026-04-23",30.7,30.17,30.4,-0.251,26100,{"date":1110,"open":1079,"high":1111,"low":1112,"close":1111,"change":1113,"percent_change":1114,"volume":1115,"transactions":9,"vwap":1111},"2026-04-22",30.651,30.445,0.391,1.29,47000,{"date":1117,"open":1118,"high":1080,"low":1119,"close":1120,"change":1121,"percent_change":1122,"volume":1123,"transactions":9,"vwap":1120},"2026-04-21",30.45,30.21,30.26,-0.244,-0.8,38200,{"date":1125,"open":1126,"high":1127,"low":1128,"close":1129,"change":1130,"percent_change":403,"volume":762,"transactions":9,"vwap":1129},"2026-04-20",30.51,30.56,30.415,30.504,-0.099,{"date":1132,"open":1133,"high":1134,"low":1135,"close":1136,"change":1137,"percent_change":1138,"volume":1139,"transactions":9,"vwap":1136},"2026-04-17",30.371,30.69,30.37,30.603,0.373,1.23,30700,{"date":1141,"open":1120,"high":1120,"low":1142,"close":1143,"change":1144,"percent_change":1145,"volume":1146,"transactions":9,"vwap":1143},"2026-04-16",30.02,30.23,0.054,0.18,70800,{"date":1148,"open":1149,"high":1150,"low":1149,"close":1150,"change":1151,"percent_change":1152,"volume":1153,"transactions":9,"vwap":1150},"2026-04-15",29.93,30.176,0.376,1.26,202500,{"date":1155,"open":1156,"high":1157,"low":1156,"close":1158,"change":1159,"percent_change":1160,"volume":1042,"transactions":9,"vwap":1158},"2026-04-14",29.56,29.85,29.8,0.482,1.64,{"date":1162,"open":1163,"high":1164,"low":1165,"close":1164,"change":1166,"percent_change":1167,"volume":1168,"transactions":9,"vwap":1164},"2026-04-13",28.989,29.318,28.96,0.283,0.97,14600,{"date":1170,"open":1171,"high":1172,"low":1173,"close":1174,"change":1175,"percent_change":968,"volume":1176,"transactions":9,"vwap":1174},"2026-04-10",29.059999,29.15,28.94,29.035,0.025,26400,{"date":1178,"open":1179,"high":1180,"low":1181,"close":1180,"change":1182,"percent_change":1167,"volume":981,"transactions":9,"vwap":1180},"2026-04-09",28.64,29.01,28.631,0.279,{"date":1184,"open":1185,"high":1185,"low":1186,"close":1187,"change":1188,"percent_change":1189,"volume":1190,"transactions":9,"vwap":1187},"2026-04-08",29.08,28.7,28.731,0.701,2.5,5000,{"date":1192,"open":1193,"high":1194,"low":1195,"close":1194,"change":1196,"percent_change":1197,"volume":1198,"transactions":9,"vwap":1194},"2026-04-07",27.87,28.030001,27.63,0.115,0.41,22100,{"date":1200,"open":1193,"high":1194,"low":1201,"close":1202,"change":973,"percent_change":1203,"volume":1204,"transactions":9,"vwap":1202},"2026-04-06",27.69,27.915,0.27,15000,{"date":1206,"open":1207,"high":1208,"low":1207,"close":1209,"change":1210,"percent_change":820,"volume":1211,"transactions":9,"vwap":1209},"2026-04-02",27.28,27.895,27.84,-0.1,19600,{"date":1213,"open":1214,"high":1215,"low":1216,"close":1217,"change":1137,"percent_change":1218,"volume":1219,"transactions":9,"vwap":1217},"2026-04-01",27.82,28.07,27.8,27.94,1.35,38800,{"date":1221,"open":1222,"high":1223,"low":1222,"close":1224,"change":1225,"percent_change":1226,"volume":1227,"transactions":9,"vwap":1224},"2026-03-31",27.059,27.61,27.567,0.974,3.66,133700,{"date":1229,"open":1230,"high":1230,"low":25,"close":1231,"change":1232,"percent_change":1233,"volume":1234,"transactions":9,"vwap":1231},"2026-03-30",26.905,26.593,-0.197,-0.74,15100,{"date":1236,"open":1237,"high":1237,"low":1238,"close":1239,"change":1240,"percent_change":1241,"volume":1242,"transactions":9,"vwap":1239},"2026-03-27",27.15,26.725,26.79,-0.44,-1.62,31900,{"date":1244,"open":1245,"high":1246,"low":1247,"close":1247,"change":1248,"percent_change":1249,"volume":1250,"transactions":9,"vwap":1247},"2026-03-26",27.72,27.745,27.23,-0.719,-2.57,7800,{"date":1252,"open":1253,"high":1254,"low":1255,"close":1256,"change":1257,"percent_change":595,"volume":1258,"transactions":9,"vwap":1256},"2026-03-25",28.02,28.09,27.93,27.949,0.169,6000,{"date":1260,"open":1261,"high":1262,"low":1263,"close":1264,"change":1265,"percent_change":1266,"volume":1267,"transactions":9,"vwap":1264},"2026-03-24",27.75,27.9,27.64,27.78,-0.22,-0.79,21300,{"date":1269,"open":1270,"high":1271,"low":1209,"close":1272,"change":283,"percent_change":1273,"volume":1274,"transactions":9,"vwap":1272},"2026-03-23",27.86,28.195,28,1.97,54300,{"date":1276,"open":1277,"high":1277,"low":1278,"close":1279,"change":987,"percent_change":1280,"volume":969,"transactions":9,"vwap":1279},"2026-03-20",27.85,27.396,27.46,-1.65,{"date":1282,"open":1283,"high":1284,"low":1283,"close":1285,"change":1286,"percent_change":423,"volume":1287,"transactions":9,"vwap":1285},"2026-03-19",27.74,27.99,27.92,-0.14,11400,{"date":1289,"open":1290,"high":1291,"low":1253,"close":1292,"change":1240,"percent_change":1293,"volume":1294,"transactions":9,"vwap":1292},"2026-03-18",28.35,28.44,28.059999,-1.54,3500,{"date":1296,"open":1297,"high":1297,"low":1298,"close":1299,"change":1300,"percent_change":573,"volume":1301,"transactions":9,"vwap":1299},"2026-03-17",28.6,28.435,28.5,0.02,6100,{"date":1303,"open":1304,"high":1305,"low":1306,"close":1307,"change":604,"percent_change":1308,"volume":1309,"transactions":9,"vwap":1307},"2026-03-16",28.42,28.56,28.4,28.48,1.17,4100,{"date":1311,"open":1312,"high":1313,"low":1254,"close":1314,"change":1315,"percent_change":1316,"volume":981,"transactions":9,"vwap":1314},"2026-03-13",28.57,28.58,28.15,-0.342,-1.2,{"date":1318,"open":1319,"high":1320,"low":1321,"close":1321,"change":1322,"percent_change":1323,"volume":1324,"transactions":9,"vwap":1321},"2026-03-12",28.77,28.79,28.492,-0.528,-1.82,5300,{"date":1326,"open":1327,"high":1328,"low":1329,"close":1330,"change":1300,"percent_change":573,"volume":1331,"transactions":9,"vwap":1330},"2026-03-11",29.033001,29.07,28.86,29.02,6600,{"date":1333,"open":1185,"high":1334,"low":1335,"close":1335,"change":1336,"percent_change":1336,"volume":1337,"transactions":9,"vwap":1335},"2026-03-10",29.2,29,0,2400,{"date":1339,"open":1291,"high":1335,"low":1340,"close":1335,"change":1341,"percent_change":1342,"volume":1343,"transactions":9,"vwap":1335},"2026-03-09",28.26,0.314,1.09,5400,{"date":1345,"open":1346,"high":1347,"low":1346,"close":1348,"change":885,"percent_change":1349,"volume":1350,"transactions":9,"vwap":1348},"2026-03-06",28.52,28.92,28.686,-1.22,18500,{"date":1352,"open":1353,"high":1328,"low":1186,"close":1353,"change":1286,"percent_change":545,"volume":1354,"transactions":9,"vwap":1353},"2026-03-05",29.040001,53700,{"date":1356,"open":1357,"high":1358,"low":1359,"close":1360,"change":1361,"percent_change":1218,"volume":1093,"transactions":9,"vwap":1360},"2026-03-04",28.9,29.22,28.865,29.18,0.39,{"date":1363,"open":1307,"high":1364,"low":1365,"close":1320,"change":366,"percent_change":1316,"volume":1366,"transactions":9,"vwap":1320},"2026-03-03",28.88,28.405,14400,{"date":1368,"open":1369,"high":1370,"low":1369,"close":1371,"change":1372,"percent_change":121,"volume":1373,"transactions":9,"vwap":1371},"2026-03-02",28.72,29.215,29.14,0.074,27200,{"date":1375,"open":1376,"high":1377,"low":1378,"close":1379,"change":1380,"percent_change":1381,"volume":770,"transactions":9,"vwap":1379},"2026-02-27",29.028999,29.128,28.93,29.066,-0.084,-0.29,{"date":1383,"open":1384,"high":1384,"low":1385,"close":1172,"change":555,"percent_change":1386,"volume":1387,"transactions":9,"vwap":1172},"2026-02-26",29.47,28.97,-1.15,5100,{"date":1389,"open":1390,"high":1391,"low":1390,"close":1391,"change":604,"percent_change":116,"volume":1392,"transactions":9,"vwap":1391},"2026-02-25",29.39,29.49,13400,{"date":1394,"open":1180,"high":1395,"low":1396,"close":1395,"change":1397,"percent_change":1100,"volume":1398,"transactions":9,"vwap":1395},"2026-02-24",29.16,28.896,0.277,126800,{"date":1400,"open":1401,"high":1401,"low":1402,"close":1403,"change":1404,"percent_change":1405,"volume":1406,"transactions":9,"vwap":1403},"2026-02-23",29.255,28.82,28.883,-0.157,-0.54,17800,{"date":1408,"open":1165,"high":1409,"low":1165,"close":1353,"change":689,"percent_change":1286,"volume":1410,"transactions":9,"vwap":1353},"2026-02-20",29.38,25500,{"date":1412,"open":1330,"high":1172,"low":1378,"close":1185,"change":1413,"percent_change":1414,"volume":1415,"transactions":9,"vwap":1185},"2026-02-19",-0.06,-0.21,37000,{"date":1417,"open":1395,"high":1418,"low":1180,"close":1371,"change":442,"percent_change":1419,"volume":1420,"transactions":9,"vwap":1371},"2026-02-18",29.3,0.45,19100,{"date":1422,"open":1423,"high":1328,"low":1424,"close":1180,"change":1425,"percent_change":1426,"volume":1427,"transactions":9,"vwap":1180},"2026-02-17",28.78,28.649,0.173,0.6,13100,{"date":1429,"open":1430,"high":1431,"low":1432,"close":1433,"change":787,"percent_change":1210,"volume":1434,"transactions":9,"vwap":1433},"2026-02-13",28.8,29.059,28.784,28.837,7400,{"date":1436,"open":1437,"high":1156,"low":1438,"close":1438,"change":1439,"percent_change":1440,"volume":1441,"transactions":9,"vwap":1438},"2026-02-12",29.44,28.867,-0.543,-1.85,12200,{"date":1443,"open":1444,"high":1444,"low":1445,"close":1446,"change":1210,"percent_change":555,"volume":1287,"transactions":9,"vwap":1446},"2026-02-11",29.77,29.269,29.41,{"date":1448,"open":1449,"high":1450,"low":1451,"close":1452,"change":1210,"percent_change":555,"volume":1453,"transactions":9,"vwap":1452},"2026-02-10",29.66,29.71,29.48,29.51,14500,{"date":1455,"open":1456,"high":1449,"low":1456,"close":1457,"change":121,"percent_change":1458,"volume":1459,"transactions":9,"vwap":1457},"2026-02-09",29.35,29.61,0.85,13500,{"date":1461,"open":1335,"high":1462,"low":1463,"close":1462,"change":1464,"percent_change":1465,"volume":1466,"transactions":9,"vwap":1462},"2026-02-06",29.36,28.995,0.677,2.36,9600,{"date":1468,"open":1402,"high":1469,"low":1470,"close":1471,"change":1472,"percent_change":1473,"volume":1474,"transactions":9,"vwap":1471},"2026-02-05",28.91,28.53,28.683,-0.317,-1.09,40500,{"date":1476,"open":1360,"high":1477,"low":1478,"close":1335,"change":1479,"percent_change":1480,"volume":1481,"transactions":9,"vwap":1335},"2026-02-04",29.26,28.84,-0.45,-1.53,12600,{"date":1483,"open":1484,"high":1484,"low":1485,"close":1486,"change":1487,"percent_change":700,"volume":1488,"transactions":9,"vwap":1486},"2026-02-03",29.79,29.29,29.45,-0.4,16200,{"date":1490,"open":1491,"high":1492,"low":1493,"close":1157,"change":211,"percent_change":1494,"volume":1069,"transactions":9,"vwap":1157},"2026-02-02",29.69,29.88,29.64,0.57,{"date":1496,"open":1497,"high":1498,"low":1499,"close":1500,"change":1501,"percent_change":423,"volume":1502,"transactions":9,"vwap":1500},"2026-01-30",29.73,29.795,29.55,29.68,-0.15,22000,{"date":1504,"open":1505,"high":1505,"low":1456,"close":1506,"change":1507,"percent_change":1508,"volume":893,"transactions":9,"vwap":1506},"2026-01-29",30,29.83,-0.11,-0.37,{"date":1510,"open":1511,"high":1511,"low":1512,"close":1513,"change":1265,"percent_change":1514,"volume":1515,"transactions":9,"vwap":1513},"2026-01-28",30.13,29.72,29.94,-0.73,40800,{"date":1517,"open":1518,"high":1519,"low":1518,"close":1520,"change":304,"percent_change":1521,"volume":1198,"transactions":9,"vwap":1520},"2026-01-27",30.105,30.25,30.16,0.53,{"date":1523,"open":1524,"high":1525,"low":1524,"close":1505,"change":467,"percent_change":1526,"volume":1527,"transactions":9,"vwap":1505},"2026-01-26",29.934,30.08,0.5,16300,{"date":1529,"open":1450,"high":1530,"low":1493,"close":1157,"change":1531,"percent_change":146,"volume":981,"transactions":9,"vwap":1157},"2026-01-23",29.92,0.114,{"date":1533,"open":1534,"high":1534,"low":1457,"close":1535,"change":1536,"percent_change":141,"volume":1537,"transactions":9,"vwap":1535},"2026-01-22",29.91,29.736,0.096,9200,{"date":1539,"open":1462,"high":1540,"low":1462,"close":1493,"change":574,"percent_change":1541,"volume":1036,"transactions":9,"vwap":1493},"2026-01-21",29.84,0.71,{"date":1543,"open":1493,"high":1544,"low":1545,"close":1546,"change":1514,"percent_change":1547,"volume":1548,"transactions":9,"vwap":1546},"2026-01-20",29.765,29.42,29.43,-2.42,9000,{"date":1550,"open":1551,"high":1552,"low":1553,"close":1520,"change":1300,"percent_change":573,"volume":1554,"transactions":9,"vwap":1520},"2026-01-16",30.18,30.29,30.059999,17700,{"date":1556,"open":1519,"high":1557,"low":1558,"close":1559,"change":211,"percent_change":1494,"volume":1002,"transactions":9,"vwap":1559},"2026-01-15",30.32,30.09,30.14,{"date":1561,"open":1551,"high":1074,"low":1540,"close":1562,"change":516,"percent_change":1563,"volume":1564,"transactions":9,"vwap":1562},"2026-01-14",29.97,-1.41,8300,{"date":1566,"open":1096,"high":622,"low":1567,"close":1106,"change":377,"percent_change":967,"volume":1287,"transactions":9,"vwap":1106},"2026-01-13",30.27,{"date":1569,"open":1143,"high":1570,"low":1143,"close":1571,"change":442,"percent_change":1572,"volume":1573,"transactions":9,"vwap":1571},"2026-01-12",30.49,30.39,0.43,7100,{"date":1575,"open":1559,"high":1072,"low":1576,"close":1120,"change":1577,"percent_change":131,"volume":1578,"transactions":9,"vwap":1120},"2026-01-09",30.07,0.234,9400,{"date":1580,"open":1074,"high":1074,"low":1581,"close":1582,"change":1583,"percent_change":1584,"volume":1585,"transactions":9,"vwap":1582},"2026-01-08",29.997,30.025999,-0.191,-0.63,10000,{"date":1587,"open":1567,"high":1588,"low":1589,"close":1590,"change":1591,"percent_change":1592,"volume":1593,"transactions":9,"vwap":1590},"2026-01-07",30.43,30.11,30.217,0.067,0.22,18600,{"date":1595,"open":1596,"high":1597,"low":1598,"close":1599,"change":573,"percent_change":242,"volume":1600,"transactions":9,"vwap":1599},"2026-01-06",30.049999,30.206,30.0060005,30.15,67500,{"date":1602,"open":1603,"high":1604,"low":1603,"close":1525,"change":377,"percent_change":967,"volume":981,"transactions":9,"vwap":1525},"2026-01-05",30.040001,30.189,{"date":1606,"open":1589,"high":1599,"low":1607,"close":1576,"change":1203,"percent_change":1608,"volume":1609,"transactions":9,"vwap":1576},"2026-01-02",29.655,0.91,7700,{"date":1611,"open":1540,"high":1596,"low":1158,"close":1158,"change":1265,"percent_change":1514,"volume":746,"transactions":9,"vwap":1158},"2025-12-31",{"date":1613,"open":1119,"high":1119,"low":1142,"close":1142,"change":1286,"percent_change":987,"volume":1578,"transactions":9,"vwap":1142},"2025-12-30",{"date":1615,"open":1520,"high":1616,"low":1589,"close":1520,"change":1617,"percent_change":661,"volume":886,"transactions":9,"vwap":1520},"2025-12-29",30.65,-0.18,{"date":1619,"open":1620,"high":1620,"low":1621,"close":1621,"change":1622,"percent_change":807,"volume":1623,"transactions":9,"vwap":1621},"2025-12-26",30.38,30.34,-0.016,2200,{"date":1625,"open":611,"high":611,"low":1567,"close":1626,"change":1627,"percent_change":190,"volume":1042,"transactions":9,"vwap":1626},"2025-12-24",30.356,0.036,{"date":1629,"open":1596,"high":1557,"low":1596,"close":1557,"change":1145,"percent_change":1426,"volume":1630,"transactions":9,"vwap":1557},"2025-12-23",12300,{"date":1632,"open":1596,"high":1559,"low":1633,"close":1559,"change":1592,"percent_change":158,"volume":865,"transactions":9,"vwap":1559},"2025-12-22",29.98,{"date":1635,"open":1636,"high":1530,"low":1636,"close":1530,"change":1637,"percent_change":1638,"volume":1324,"transactions":9,"vwap":1530},"2025-12-19",29.57,0.34,1.15,{"date":1640,"open":1641,"high":1450,"low":1545,"close":1642,"change":994,"percent_change":1643,"volume":1644,"transactions":9,"vwap":1642},"2025-12-18",29.441,29.58,1.51,27000,{"date":1646,"open":1499,"high":1647,"low":1648,"close":1371,"change":1649,"percent_change":1440,"volume":1650,"transactions":9,"vwap":1371},"2025-12-17",29.6,29.11,-0.55,9900,{"date":1652,"open":1653,"high":1491,"low":1390,"close":1491,"change":1654,"percent_change":211,"volume":1168,"transactions":9,"vwap":1491},"2025-12-16",29.53,0.05,{"date":1656,"open":1657,"high":1658,"low":1659,"close":1493,"change":1381,"percent_change":1660,"volume":1661,"transactions":9,"vwap":1493},"2025-12-15",29.681,29.756,29.619,-0.97,5600,{"date":1663,"open":1664,"high":1664,"low":1642,"close":1149,"change":1286,"percent_change":857,"volume":1665,"transactions":9,"vwap":1149},"2025-12-12",29.957,20800,{"date":1667,"open":1149,"high":1668,"low":1492,"close":1576,"change":1669,"percent_change":642,"volume":1564,"transactions":9,"vwap":1576},"2025-12-11",30.141,-0.024,{"date":1671,"open":1596,"high":1520,"low":1534,"close":1672,"change":1673,"percent_change":1674,"volume":969,"transactions":9,"vwap":1672},"2025-12-10",30.094,-0.006,-0.02,{"date":1676,"open":1525,"high":1599,"low":1677,"close":1678,"change":689,"percent_change":690,"volume":1679,"transactions":9,"vwap":1678},"2025-12-09",30.077,30.1,6300,{"date":1681,"open":1682,"high":1682,"low":1603,"close":1559,"change":807,"percent_change":1683,"volume":1324,"transactions":9,"vwap":1559},"2025-12-08",30.19,-0.17,{"date":1685,"open":1599,"high":1686,"low":1576,"close":1682,"change":1414,"percent_change":1687,"volume":1578,"transactions":9,"vwap":1682},"2025-12-05",30.225,-0.69,{"date":1689,"open":1690,"high":1106,"low":1485,"close":1106,"change":146,"percent_change":1691,"volume":836,"transactions":9,"vwap":1106},"2025-12-04",29.95,1.27,{"date":1693,"open":1505,"high":1576,"low":1540,"close":1142,"change":1694,"percent_change":1501,"volume":1234,"transactions":9,"vwap":1142},"2025-12-03",-0.044,{"date":1696,"open":1105,"high":1697,"low":1698,"close":1699,"change":1700,"percent_change":151,"volume":1701,"transactions":9,"vwap":1699},"2025-12-02",30.22,30.01,30.063999,0.104,46500,{"date":1703,"open":1690,"high":1589,"low":1690,"close":1704,"change":1705,"percent_change":315,"volume":1706,"transactions":9,"vwap":1704},"2025-12-01",29.96,-0.184,6500,{"date":1708,"open":1520,"high":1520,"low":1709,"close":1710,"change":1711,"percent_change":151,"volume":1564,"transactions":9,"vwap":1710},"2025-11-28",30.046,30.144,0.106,{"date":1713,"open":1576,"high":1714,"low":1715,"close":1716,"change":1717,"percent_change":1718,"volume":1719,"transactions":9,"vwap":1716},"2025-11-26",30.2,29.925,30.038,0.224,0.75,34400,{"date":1721,"open":1653,"high":1722,"low":1437,"close":1722,"change":1723,"percent_change":1724,"volume":1725,"transactions":9,"vwap":1722},"2025-11-25",29.814,0.282,0.95,17100,{"date":1727,"open":1172,"high":1499,"low":1172,"close":1728,"change":1729,"percent_change":1730,"volume":1488,"transactions":9,"vwap":1728},"2025-11-24",29.532,0.732,2.54,{"date":1732,"open":1733,"high":1180,"low":1734,"close":1430,"change":1735,"percent_change":1736,"volume":1737,"transactions":9,"vwap":1430},"2025-11-21",28.81,28.66,0.121,0.42,19300,{"date":1739,"open":1740,"high":1562,"low":1741,"close":1741,"change":1742,"percent_change":1743,"volume":1744,"transactions":9,"vwap":1741},"2025-11-20",29.87,28.679,-0.544,-1.86,4900,{"date":1746,"open":1462,"high":1747,"low":1748,"close":1749,"change":1750,"percent_change":1526,"volume":1564,"transactions":9,"vwap":1749},"2025-11-19",29.469,29.126,29.223,0.146,{"date":1752,"open":1172,"high":1753,"low":1173,"close":1754,"change":1755,"percent_change":1756,"volume":1757,"transactions":9,"vwap":1754},"2025-11-18",29.27,29.077,-0.236,-0.81,11000,{"date":1759,"open":1760,"high":1491,"low":1761,"close":1762,"change":1763,"percent_change":345,"volume":1331,"transactions":9,"vwap":1762},"2025-11-17",29.59,29.17,29.313,-0.261,{"date":1765,"open":1395,"high":1766,"low":1395,"close":1767,"change":1768,"percent_change":413,"volume":1769,"transactions":9,"vwap":1767},"2025-11-14",29.805,29.574,-0.027,18100,{"date":1771,"open":1599,"high":1714,"low":1642,"close":1772,"change":1773,"percent_change":1774,"volume":1775,"transactions":9,"vwap":1772},"2025-11-13",29.601,-0.684,-2.26,11800,{"date":1777,"open":1073,"high":1073,"low":1105,"close":1778,"change":1779,"percent_change":926,"volume":1093,"transactions":9,"vwap":1778},"2025-11-12",30.285,-0.073,{"date":1781,"open":1567,"high":1073,"low":1782,"close":1783,"change":1784,"percent_change":1507,"volume":1785,"transactions":9,"vwap":1783},"2025-11-11",30.136,30.358,-0.032,14300,{"date":1787,"open":1788,"high":1789,"low":1558,"close":1571,"change":1790,"percent_change":1791,"volume":1792,"transactions":9,"vwap":1571},"2025-11-10",30.179,30.395,0.672,2.26,14200,{"date":1794,"open":1795,"high":1796,"low":1797,"close":1796,"change":413,"percent_change":1798,"volume":1799,"transactions":9,"vwap":1796},"2025-11-07",29.37,29.718,29.23,-0.3,18300,{"date":1801,"open":1142,"high":1142,"low":1512,"close":1802,"change":1803,"percent_change":1804,"volume":1343,"transactions":9,"vwap":1802},"2025-11-06",29.808,-0.542,-1.79,{"date":1806,"open":1552,"high":1088,"low":1559,"close":1072,"change":1807,"percent_change":1808,"volume":1809,"transactions":9,"vwap":1072},"2025-11-05",0.178,0.59,38700,{"date":1811,"open":1812,"high":1813,"low":1814,"close":1815,"change":1816,"percent_change":1241,"volume":1817,"transactions":9,"vwap":1815},"2025-11-04",30.3,30.59,30.167,30.172,-0.496,39000,{"date":1819,"open":1820,"high":1088,"low":1087,"close":1821,"change":1822,"percent_change":1361,"volume":1301,"transactions":9,"vwap":1821},"2025-11-03",30.654,30.668,0.118,{"date":1824,"open":1825,"high":1825,"low":1079,"close":1826,"change":1827,"percent_change":595,"volume":1828,"transactions":9,"vwap":1826},"2025-10-31",30.705,30.55,0.184,2800,{"date":1830,"open":1831,"high":1832,"low":1833,"close":1833,"change":1834,"percent_change":1835,"volume":1836,"transactions":9,"vwap":1833},"2025-10-30",30.64,30.688,30.366,-0.451,-1.46,17900,{"date":1838,"open":1839,"high":1840,"low":804,"close":1841,"change":1257,"percent_change":1842,"volume":1843,"transactions":9,"vwap":1841},"2025-10-29",30.8,30.84,30.817,0.55,12000,{"date":1845,"open":874,"high":874,"low":1846,"close":1847,"change":1807,"percent_change":1848,"volume":1024,"transactions":9,"vwap":1847},"2025-10-28",30.501,30.648,0.58,{"date":1850,"open":1851,"high":1852,"low":1557,"close":622,"change":1853,"percent_change":1160,"volume":1854,"transactions":9,"vwap":622},"2025-10-27",30.36,30.52,0.492,8400,{"date":1856,"open":1690,"high":1558,"low":1690,"close":1857,"change":1858,"percent_change":1859,"volume":1860,"transactions":9,"vwap":1857},"2025-10-24",29.978,0.258,0.87,8000,{"date":1862,"open":1863,"high":1444,"low":1863,"close":1512,"change":1864,"percent_change":1068,"volume":1865,"transactions":9,"vwap":1512},"2025-10-23",29.4,0.347,26200,{"date":1867,"open":1493,"high":1868,"low":1869,"close":1870,"change":918,"percent_change":1871,"volume":1872,"transactions":9,"vwap":1870},"2025-10-22",29.67,29.13,29.373,-0.9,15600,{"date":1874,"open":1562,"high":1562,"low":1875,"close":1876,"change":1877,"percent_change":1878,"volume":1879,"transactions":9,"vwap":1876},"2025-10-21",29.551,29.641,0.041,0.14,6900,{"date":1881,"open":1391,"high":1882,"low":1391,"close":1647,"change":141,"percent_change":1342,"volume":1883,"transactions":9,"vwap":1647},"2025-10-20",29.7,10500,{"date":1885,"open":1886,"high":1887,"low":1888,"close":1889,"change":1890,"percent_change":126,"volume":1891,"transactions":9,"vwap":1889},"2025-10-17",29.139,29.325,28.945,29.28,0.117,5200,{"date":1893,"open":1894,"high":1653,"low":1180,"close":1895,"change":1896,"percent_change":987,"volume":1258,"transactions":9,"vwap":1895},"2025-10-16",29.46,29.163,-0.136,{"date":1898,"open":1486,"high":1499,"low":1899,"close":1899,"change":1900,"percent_change":1683,"volume":1901,"transactions":9,"vwap":1899},"2025-10-15",29.299,-0.051,1800,{"date":1903,"open":1904,"high":1456,"low":1905,"close":1456,"change":1906,"percent_change":1300,"volume":1907,"transactions":9,"vwap":1456},"2025-10-14",29.084999,28.99,0.005,34200,{"date":1909,"open":1409,"high":1390,"low":1910,"close":1911,"change":1912,"percent_change":1913,"volume":1914,"transactions":9,"vwap":1911},"2025-10-13",29.332,29.345,0.527,1.83,1900,{"date":1916,"open":1917,"high":1918,"low":1919,"close":1919,"change":1920,"percent_change":1921,"volume":1922,"transactions":9,"vwap":1919},"2025-10-10",29.815,29.86,28.818,-0.832,-2.81,4500,{"date":1924,"open":1500,"high":1450,"low":1925,"close":1926,"change":1927,"percent_change":508,"volume":1744,"transactions":9,"vwap":1926},"2025-10-09",29.617,29.65,-0.058,{"date":1929,"open":1930,"high":1931,"low":1930,"close":1932,"change":1933,"percent_change":1167,"volume":1564,"transactions":9,"vwap":1932},"2025-10-08",29.548,29.729,29.708,0.285,{"date":1935,"open":1926,"high":1926,"low":1795,"close":1936,"change":1404,"percent_change":1937,"volume":1679,"transactions":9,"vwap":1936},"2025-10-07",29.423,-0.53,{"date":1939,"open":1451,"high":1940,"low":1486,"close":1642,"change":1941,"percent_change":1942,"volume":1943,"transactions":9,"vwap":1642},"2025-10-06",29.62,0.239,0.81,5700,{"date":1945,"open":1946,"high":1947,"low":1948,"close":1949,"change":1950,"percent_change":545,"volume":1951,"transactions":9,"vwap":1949},"2025-10-03",29.545,29.599,29.293,29.341,-0.141,6800,{"date":1953,"open":1954,"high":1499,"low":1545,"close":1955,"change":1956,"percent_change":1055,"volume":1957,"transactions":9,"vwap":1955},"2025-10-02",29.495,29.482,-0.068,6400,{"date":1959,"open":1960,"high":1636,"low":1960,"close":1499,"change":1961,"percent_change":37,"volume":1962,"transactions":9,"vwap":1499},"2025-10-01",29.171,0.214,20300,{"date":1964,"open":1965,"high":1966,"low":1967,"close":1966,"change":1968,"percent_change":1969,"volume":1554,"transactions":9,"vwap":1966},"2025-09-30",29.068001,29.336,29.030001,0.194,0.67,{"date":1971,"open":1972,"high":1972,"low":1648,"close":1973,"change":1974,"percent_change":242,"volume":989,"transactions":9,"vwap":1973},"2025-09-29",29.285,29.142,0.068,{"date":1976,"open":1977,"high":1978,"low":1977,"close":1978,"change":1979,"percent_change":1526,"volume":1980,"transactions":9,"vwap":1978},"2025-09-26",28.923,29.073999,0.144,106700,{"date":1982,"open":1378,"high":1330,"low":1983,"close":1378,"change":1984,"percent_change":1514,"volume":836,"transactions":9,"vwap":1378},"2025-09-25",27.73,-0.214,{"date":1986,"open":1456,"high":1456,"low":1987,"close":1988,"change":856,"percent_change":1989,"volume":1990,"transactions":9,"vwap":1988},"2025-09-24",29.112,29.144,-0.52,3900,{"date":1992,"open":1894,"high":1653,"low":1993,"close":1994,"change":1995,"percent_change":919,"volume":1883,"transactions":9,"vwap":1994},"2025-09-23",29.245,29.296,-0.242,{"date":1997,"open":1546,"high":1998,"low":1546,"close":1998,"change":1999,"percent_change":2000,"volume":2001,"transactions":9,"vwap":1998},"2025-09-22",29.538,0.149,0.51,600,{"date":2003,"open":2004,"high":2005,"low":2006,"close":2005,"change":1203,"percent_change":434,"volume":1609,"transactions":9,"vwap":2005},"2025-09-19",29.25,29.389,29.209,{"date":2008,"open":1869,"high":2009,"low":2010,"close":2010,"change":2011,"percent_change":1848,"volume":1828,"transactions":9,"vwap":2010},"2025-09-18",29.24,29.119,0.168,{"date":2013,"open":1330,"high":1330,"low":2014,"close":2015,"change":2016,"percent_change":2017,"volume":899,"transactions":9,"vwap":2015},"2025-09-17",28.805,28.951,-0.166,-0.57,{"date":2019,"open":1360,"high":1360,"low":1171,"close":2020,"change":2021,"percent_change":467,"volume":2022,"transactions":9,"vwap":2020},"2025-09-16",29.117,0.045,14700,{"date":2024,"open":1469,"high":1185,"low":1469,"close":2025,"change":2026,"percent_change":2027,"volume":2028,"transactions":9,"vwap":2025},"2025-09-15",29.072001,0.223,0.77,8200,{"date":2030,"open":1430,"high":2031,"low":2032,"close":2033,"change":2034,"percent_change":151,"volume":1139,"transactions":9,"vwap":2033},"2025-09-12",28.855,28.765,28.849,0.101,{"date":2036,"open":2037,"high":1320,"low":2038,"close":2039,"change":2040,"percent_change":283,"volume":2041,"transactions":9,"vwap":2039},"2025-09-11",28.76,28.69,28.748,0.154,11100,{"date":2043,"open":2044,"high":2045,"low":1299,"close":2046,"change":2047,"percent_change":2048,"volume":2049,"transactions":9,"vwap":2046},"2025-09-10",28.615,28.75,28.594,0.233,0.82,2600,{"date":2051,"open":2052,"high":2053,"low":1314,"close":2053,"change":2054,"percent_change":595,"volume":2055,"transactions":9,"vwap":2053},"2025-09-09",28.24,28.361,0.172,3200,{"date":2057,"open":2058,"high":2058,"low":2059,"close":2059,"change":2060,"percent_change":2061,"volume":2062,"transactions":9,"vwap":2059},"2025-09-08",28.345,28.189,0.174,0.62,6200,{"date":2064,"open":2065,"high":2065,"low":2066,"close":2067,"change":689,"percent_change":1286,"volume":2055,"transactions":9,"vwap":2067},"2025-09-05",28.21,27.97,28.014999,{"date":2069,"open":2070,"high":2071,"low":2072,"close":2071,"change":2073,"percent_change":1308,"volume":1879,"transactions":9,"vwap":2071},"2025-09-04",27.88,28.055,27.876,0.324,{"date":2075,"open":2076,"high":1214,"low":2077,"close":2078,"change":752,"percent_change":44,"volume":2079,"transactions":9,"vwap":2078},"2025-09-03",27.65,27.62,27.731,3700,{"date":2081,"open":1247,"high":2082,"low":2083,"close":2084,"change":652,"percent_change":2085,"volume":2086,"transactions":9,"vwap":2084},"2025-09-02",27.495,27.196,27.456,-0.58,8500,{"date":2088,"open":1261,"high":2089,"low":2090,"close":2091,"change":2092,"percent_change":2093,"volume":1392,"transactions":9,"vwap":2091},"2025-08-29",27.77,27.595,27.616,-0.366,-1.31,{"date":2095,"open":2096,"high":2097,"low":2096,"close":2097,"change":1711,"percent_change":146,"volume":2098,"transactions":9,"vwap":2097},"2025-08-28",27.878,27.982,7300,{"date":2100,"open":1209,"high":2101,"low":2102,"close":2072,"change":2103,"percent_change":1092,"volume":1453,"transactions":9,"vwap":2072},"2025-08-27",27.91,27.837,0.052,{"date":2105,"open":2106,"high":2107,"low":2108,"close":2107,"change":1968,"percent_change":232,"volume":2109,"transactions":9,"vwap":2107},"2025-08-26",27.71,27.824,27.675,15300,{"date":2111,"open":1245,"high":2112,"low":1195,"close":1195,"change":2113,"percent_change":111,"volume":1914,"transactions":9,"vwap":1195},"2025-08-25",27.79,-0.002,{"date":2115,"open":2116,"high":2117,"low":2116,"close":2117,"change":2118,"percent_change":877,"volume":2119,"transactions":9,"vwap":2117},"2025-08-22",27.5,27.632,0.476,3100,{"date":2121,"open":2122,"high":2123,"low":2124,"close":2125,"change":2126,"percent_change":857,"volume":981,"transactions":9,"vwap":2125},"2025-08-21",27.22,27.6,27.11,27.156,-0.127,{"date":2128,"open":2129,"high":2130,"low":2131,"close":2130,"change":2132,"percent_change":2133,"volume":2134,"transactions":9,"vwap":2130},"2025-08-20",27.14,27.283,27.135,-0.133,-0.49,14800,{"date":2136,"open":2101,"high":2101,"low":2137,"close":2137,"change":2138,"percent_change":1241,"volume":2139,"transactions":9,"vwap":2137},"2025-08-19",27.416,-0.452,1300,{"date":2141,"open":2142,"high":2143,"low":1214,"close":2143,"change":1300,"percent_change":573,"volume":2144,"transactions":9,"vwap":2143},"2025-08-18",27.833,27.868,3800,{"date":2146,"open":2147,"high":2147,"low":2148,"close":2148,"change":2149,"percent_change":2150,"volume":1337,"transactions":9,"vwap":2148},"2025-08-15",27.98,27.848,-0.105,-0.38,{"date":2152,"open":2153,"high":1253,"low":1270,"close":2154,"change":1654,"percent_change":1145,"volume":2155,"transactions":9,"vwap":2154},"2025-08-14",27.887,27.953,40300,{"date":2157,"open":1194,"high":2158,"low":2159,"close":2160,"change":2161,"percent_change":508,"volume":1366,"transactions":9,"vwap":2160},"2025-08-13",28.1,27.873,27.903,-0.055,{"date":2163,"open":2164,"high":2066,"low":2164,"close":2165,"change":2166,"percent_change":2167,"volume":1914,"transactions":9,"vwap":2165},"2025-08-12",27.66,27.958,0.344,1.25,{"date":2169,"open":1283,"high":2170,"low":2171,"close":2171,"change":2172,"percent_change":1055,"volume":1573,"transactions":9,"vwap":2171},"2025-08-11",27.81,27.614,-0.064,{"date":2174,"open":2175,"high":2175,"low":2176,"close":2177,"change":2178,"percent_change":605,"volume":2179,"transactions":9,"vwap":2177},"2025-08-08",28.455,27.601,27.678,0.288,6700,{"date":2181,"open":2182,"high":2183,"low":2184,"close":2185,"change":1956,"percent_change":356,"volume":2186,"transactions":9,"vwap":2185},"2025-08-07",27.48,27.483,27.171,27.39,20700,{"date":2188,"open":2189,"high":2190,"low":2189,"close":2191,"change":2192,"percent_change":2193,"volume":1901,"transactions":9,"vwap":2191},"2025-08-06",27.21,27.472,27.458,0.427,1.58,{"date":2195,"open":2196,"high":2196,"low":2197,"close":2197,"change":2198,"percent_change":2199,"volume":1578,"transactions":9,"vwap":2197},"2025-08-05",27.305,27.031,-0.168,-0.62,{"date":2201,"open":2202,"high":2189,"low":2203,"close":2204,"change":2205,"percent_change":2206,"volume":2207,"transactions":9,"vwap":2204},"2025-08-04",27.12,27.096001,27.199,0.496,1.86,16500,{"date":2209,"open":2210,"high":2211,"low":2210,"close":2212,"change":2213,"percent_change":2214,"volume":2119,"transactions":9,"vwap":2212},"2025-08-01",26.627,26.84,26.703,-0.482,-1.77,{"date":2216,"open":2217,"high":2218,"low":2219,"close":2219,"change":1694,"percent_change":652,"volume":2220,"transactions":9,"vwap":2219},"2025-07-31",27.485,27.51,27.185,1400,{"date":2222,"open":2223,"high":2224,"low":2202,"close":2225,"change":2226,"percent_change":304,"volume":2227,"transactions":9,"vwap":2225},"2025-07-30",27.53,28.33,27.229,0.043,21400,{"date":2229,"open":2230,"high":2231,"low":2232,"close":2233,"change":2234,"percent_change":2235,"volume":1139,"transactions":9,"vwap":2233},"2025-07-29",27.41,27.45,27.16,27.186,-0.154,-0.56,{"date":2237,"open":1207,"high":2238,"low":2239,"close":2240,"change":2241,"percent_change":1572,"volume":1294,"transactions":9,"vwap":2240},"2025-07-28",27.355,27.26,27.34,0.116,{"date":2243,"open":2244,"high":2245,"low":2246,"close":2247,"change":1735,"percent_change":1419,"volume":1198,"transactions":9,"vwap":2247},"2025-07-25",27.24,27.33,27.165,27.224,{"date":2249,"open":2250,"high":2251,"low":2252,"close":2253,"change":2254,"percent_change":2255,"volume":1387,"transactions":9,"vwap":2253},"2025-07-24",27.08,27.2,27.07,27.103,0.055,0.2,{"date":2257,"open":2258,"high":2259,"low":2258,"close":2259,"change":2260,"percent_change":2048,"volume":2261,"transactions":9,"vwap":2259},"2025-07-23",26.85,27.048,0.219,2900,{"date":2263,"open":2264,"high":2265,"low":2264,"close":2266,"change":2267,"percent_change":2268,"volume":1943,"transactions":9,"vwap":2266},"2025-07-22",26.73,26.89,26.829,-0.288,-1.06,{"date":2270,"open":2271,"high":2189,"low":2271,"close":2272,"change":2273,"percent_change":1426,"volume":1957,"transactions":9,"vwap":2272},"2025-07-21",26.98,27.117,0.161,{"date":2275,"open":2211,"high":2276,"low":2277,"close":2278,"change":2279,"percent_change":242,"volume":1854,"transactions":9,"vwap":2278},"2025-07-18",26.999,26.82,26.956,0.062,{"date":2281,"open":2282,"high":2283,"low":2284,"close":2285,"change":2286,"percent_change":2287,"volume":1951,"transactions":9,"vwap":2285},"2025-07-17",26.81,26.939,26.8,26.894,0.151,0.56,{"date":2289,"open":2290,"high":1239,"low":2291,"close":2292,"change":2293,"percent_change":1145,"volume":1573,"transactions":9,"vwap":2292},"2025-07-16",26.64,26.63,26.743,0.049,{"date":2295,"open":2282,"high":2296,"low":2297,"close":2297,"change":2279,"percent_change":242,"volume":1343,"transactions":9,"vwap":2297},"2025-07-15",26.828,26.694,{"date":2299,"open":2300,"high":2301,"low":2302,"close":2303,"change":2304,"percent_change":1507,"volume":770,"transactions":9,"vwap":2303},"2025-07-14",26.62,26.67,26.52,26.632,-0.028,{"date":2306,"open":2307,"high":2308,"low":2309,"close":2310,"change":1700,"percent_change":1361,"volume":1865,"transactions":9,"vwap":2310},"2025-07-11",26.55,26.78,26.49,26.66,{"date":2312,"open":2313,"high":2314,"low":2315,"close":2316,"change":2317,"percent_change":1501,"volume":1294,"transactions":9,"vwap":2316},"2025-07-10",26.51,26.6,26.477,26.556,-0.039,{"date":2319,"open":2320,"high":2321,"low":2322,"close":2323,"change":752,"percent_change":2324,"volume":1453,"transactions":9,"vwap":2323},"2025-07-09",26.549,26.61,26.453,26.595,1.04,{"date":2326,"open":2327,"high":2328,"low":2329,"close":2330,"change":1779,"percent_change":2331,"volume":1190,"transactions":9,"vwap":2330},"2025-07-08",26.341,26.4,26.29,26.32,-0.28,{"date":2333,"open":2334,"high":2335,"low":2336,"close":2337,"change":2338,"percent_change":478,"volume":2261,"transactions":9,"vwap":2337},"2025-07-07",26.41,26.43,26.33,26.393,-0.189,{"date":2340,"open":2302,"high":2300,"low":2302,"close":2341,"change":2342,"percent_change":775,"volume":2022,"transactions":9,"vwap":2341},"2025-07-03",26.582,0.299,{"date":2344,"open":2345,"high":2346,"low":2345,"close":2347,"change":2348,"percent_change":2349,"volume":1573,"transactions":9,"vwap":2347},"2025-07-02",26.07,26.3,26.283,0.181,0.69,{"date":2351,"open":2352,"high":2353,"low":2354,"close":2355,"change":2356,"percent_change":2357,"volume":2358,"transactions":9,"vwap":2355},"2025-07-01",26.355,26.39,26.01,26.102,-0.385,-1.45,38300,{"date":2360,"open":2361,"high":2362,"low":2363,"close":2362,"change":2364,"percent_change":158,"volume":2365,"transactions":9,"vwap":2362},"2025-06-30",26.45,26.487,26.36,0.195,52800,{"date":2367,"open":2330,"high":2328,"low":2368,"close":2369,"change":190,"percent_change":468,"volume":2370,"transactions":9,"vwap":2369},"2025-06-27",26.15,26.292,31000,{"date":2372,"open":2373,"high":2374,"low":2375,"close":2376,"change":2377,"percent_change":1308,"volume":2378,"transactions":9,"vwap":2376},"2025-06-26",26.09,26.182,26.08,26.172,0.302,4800,{"date":2380,"open":2381,"high":2381,"low":2382,"close":2383,"change":2384,"percent_change":745,"volume":1585,"transactions":9,"vwap":2383},"2025-06-25",26,25.85,25.87,0.081,{"date":2386,"open":2387,"high":2388,"low":2387,"close":2389,"change":2390,"percent_change":81,"volume":2391,"transactions":9,"vwap":2389},"2025-06-24",25.73,25.82,25.789,0.342,17200,{"date":2393,"open":2394,"high":2395,"low":2394,"close":2396,"change":146,"percent_change":2397,"volume":1573,"transactions":9,"vwap":2396},"2025-06-23",25.3,25.459,25.447,1.52,{"date":2399,"open":2400,"high":2401,"low":2402,"close":2403,"change":2404,"percent_change":2405,"volume":1744,"transactions":9,"vwap":2403},"2025-06-20",25.175,25.2,25.02,25.066999,-0.162,-0.64,{"date":2407,"open":2408,"high":2409,"low":2410,"close":2410,"change":2411,"percent_change":413,"volume":1679,"transactions":9,"vwap":2410},"2025-06-18",25.28,25.42,25.229,-0.023,{"date":2413,"open":2414,"high":2409,"low":2415,"close":2415,"change":2416,"percent_change":1514,"volume":843,"transactions":9,"vwap":2415},"2025-06-17",25.37,25.252,-0.186,{"date":2418,"open":2419,"high":2420,"low":2421,"close":2421,"change":2422,"percent_change":1342,"volume":2423,"transactions":9,"vwap":2421},"2025-06-16",25.45,25.519,25.438,0.274,10200,{"date":2425,"open":2426,"high":2427,"low":2428,"close":2429,"change":2430,"percent_change":2431,"volume":770,"transactions":9,"vwap":2429},"2025-06-13",25.24,25.41,25.15,25.164,-0.279,-1.1,{"date":2433,"open":2434,"high":2435,"low":2436,"close":2436,"change":1591,"percent_change":761,"volume":1914,"transactions":9,"vwap":2436},"2025-06-12",25.47,25.485,25.443,{"date":2438,"open":2439,"high":2440,"low":2441,"close":2442,"change":2443,"percent_change":1674,"volume":2444,"transactions":9,"vwap":2442},"2025-06-11",25.5,25.579,25.363,25.376,-0.005,4000,{"date":2446,"open":2447,"high":2448,"low":2449,"close":2448,"change":2450,"percent_change":2451,"volume":2261,"transactions":9,"vwap":2448},"2025-06-10",25.38,25.381,25.18,0.132,0.52,{"date":2453,"open":2408,"high":2394,"low":2401,"close":2454,"change":2455,"percent_change":200,"volume":1250,"transactions":9,"vwap":2454},"2025-06-09",25.249,0.009,{"date":2457,"open":2458,"high":2458,"low":2459,"close":2426,"change":2422,"percent_change":2460,"volume":2461,"transactions":9,"vwap":2426},"2025-06-06",25.27,25.217,1.1,3600,{"date":2463,"open":2464,"high":2464,"low":2465,"close":2465,"change":2466,"percent_change":2467,"volume":1069,"transactions":9,"vwap":2465},"2025-06-05",25.29,24.966,-0.231,-0.92,{"date":2469,"open":2449,"high":2470,"low":2471,"close":2472,"change":2473,"percent_change":1572,"volume":1294,"transactions":9,"vwap":2472},"2025-06-04",25.26,25.12,25.197,0.109,{"date":2475,"open":2476,"high":2477,"low":2476,"close":2478,"change":2479,"percent_change":232,"volume":746,"transactions":9,"vwap":2478},"2025-06-03",24.96,25.17,25.087999,0.175,{"date":2481,"open":2482,"high":2483,"low":2482,"close":2483,"change":2484,"percent_change":1494,"volume":2485,"transactions":9,"vwap":2483},"2025-06-02",24.699,24.913,0.142,7600,{"date":2487,"open":2488,"high":2489,"low":2490,"close":2489,"change":2491,"percent_change":574,"volume":2492,"transactions":9,"vwap":2489},"2025-05-30",24.71,24.771,24.55,0.053,1700,{"date":2494,"open":2495,"high":2495,"low":2496,"close":2496,"change":2497,"percent_change":442,"volume":2055,"transactions":9,"vwap":2496},"2025-05-29",24.909,24.718,0.032,{"date":2499,"open":2500,"high":2500,"low":2501,"close":2501,"change":2502,"percent_change":423,"volume":2055,"transactions":9,"vwap":2501},"2025-05-28",24.85,24.686,-0.124,{"date":2504,"open":2505,"high":2506,"low":2505,"close":2506,"change":863,"percent_change":2507,"volume":2508,"transactions":9,"vwap":2506},"2025-05-27",24.58,24.81,2.44,1600,{"date":2510,"open":2511,"high":2512,"low":2511,"close":2513,"change":768,"percent_change":2514,"volume":2515,"transactions":9,"vwap":2513},"2025-05-23",24.17,24.28,24.219,-0.89,13900,{"date":2517,"open":2518,"high":2519,"low":2520,"close":2520,"change":2521,"percent_change":2522,"volume":2119,"transactions":9,"vwap":2520},"2025-05-22",24.506,24.539,24.437,0.028,0.11,{"date":2524,"open":2525,"high":2526,"low":2527,"close":2528,"change":2529,"percent_change":700,"volume":1331,"transactions":9,"vwap":2528},"2025-05-21",24.692,24.836,24.39,24.409,-0.331,{"date":2531,"open":2500,"high":2500,"low":2532,"close":2533,"change":1507,"percent_change":1240,"volume":2119,"transactions":9,"vwap":2533},"2025-05-20",24.7,24.74,{"date":2535,"open":2536,"high":2537,"low":2536,"close":2500,"change":2538,"percent_change":-6,"volume":1548,"transactions":9,"vwap":2500},"2025-05-19",24.694,24.869,-0.001,{"date":2540,"open":2488,"high":2541,"low":2488,"close":2541,"change":2542,"percent_change":526,"volume":2543,"transactions":9,"vwap":2541},"2025-05-16",24.851,0.198,200,{"date":2545,"open":2546,"high":2547,"low":2546,"close":2548,"change":2549,"percent_change":633,"volume":2062,"transactions":9,"vwap":2548},"2025-05-15",24.5,24.78,24.653,-0.048,{"date":2551,"open":2552,"high":2553,"low":2552,"close":2553,"change":2554,"percent_change":1521,"volume":2555,"transactions":9,"vwap":2553},"2025-05-14",24.61,24.701,0.131,3000,{"date":2557,"open":2527,"high":2558,"low":2527,"close":2559,"change":126,"percent_change":2560,"volume":1957,"transactions":9,"vwap":2559},"2025-05-13",24.605,24.57,1.65,{"date":2562,"open":2563,"high":2563,"low":2564,"close":2511,"change":2565,"percent_change":2566,"volume":2179,"transactions":9,"vwap":2511},"2025-05-12",24.26,23.96,0.847,3.63,{"date":2568,"open":2569,"high":2570,"low":2571,"close":2572,"change":1300,"percent_change":968,"volume":2573,"transactions":9,"vwap":2572},"2025-05-09",23.442,23.49,23.296,23.323,8800,{"date":2575,"open":2576,"high":2577,"low":2578,"close":2579,"change":2522,"percent_change":535,"volume":2555,"transactions":9,"vwap":2579},"2025-05-08",23.43,23.53,23.21,23.303,{"date":2581,"open":2582,"high":2582,"low":2583,"close":2584,"change":2585,"percent_change":1054,"volume":1267,"transactions":9,"vwap":2584},"2025-05-07",23.22,22.94,23.193,-0.017,{"date":2587,"open":2588,"high":2589,"low":2588,"close":2578,"change":2590,"percent_change":2591,"volume":1623,"transactions":9,"vwap":2578},"2025-05-06",23.111,23.29,-0.183,-0.78,{"date":2593,"open":2594,"high":2595,"low":2596,"close":2597,"change":2598,"percent_change":2405,"volume":2599,"transactions":9,"vwap":2597},"2025-05-05",23.389,23.505,23.33,23.393,-0.151,10100,{"date":2601,"open":2602,"high":2603,"low":2602,"close":2604,"change":2605,"percent_change":2606,"volume":2607,"transactions":9,"vwap":2604},"2025-05-02",23.421,23.58,23.544,0.321,1.38,129400,{"date":2609,"open":2576,"high":2576,"low":2610,"close":2611,"change":2612,"percent_change":88,"volume":2079,"transactions":9,"vwap":2611},"2025-05-01",23.2,23.223,0.235,{"date":2614,"open":2615,"high":2616,"low":2615,"close":2616,"change":967,"percent_change":442,"volume":2139,"transactions":9,"vwap":2616},"2025-04-30",22.67,22.988,{"date":2618,"open":2619,"high":2620,"low":2621,"close":2622,"change":2623,"percent_change":2287,"volume":2624,"transactions":9,"vwap":2622},"2025-04-29",22.85,22.995,22.739,22.958,0.127,32100,{"date":2626,"open":2627,"high":2628,"low":2629,"close":2630,"change":2631,"percent_change":2632,"volume":2055,"transactions":9,"vwap":2630},"2025-04-28",22.855,22.89,22.601,22.831,0.019,0.08,{"date":2634,"open":2635,"high":2636,"low":2635,"close":2636,"change":2637,"percent_change":1160,"volume":2638,"transactions":9,"vwap":2636},"2025-04-25",22.57,22.812,0.369,7000,{"date":2640,"open":2641,"high":2642,"low":2641,"close":2642,"change":2643,"percent_change":2644,"volume":2599,"transactions":9,"vwap":2642},"2025-04-24",22.00099945,22.443,0.573,2.62,{"date":2646,"open":2647,"high":2648,"low":2649,"close":2649,"change":2650,"percent_change":2651,"volume":1294,"transactions":9,"vwap":2649},"2025-04-23",22.01,22.122,21.87,0.516,2.42,{"date":179,"open":175,"high":2653,"low":175,"close":2654,"change":2655,"percent_change":1848,"volume":1901,"transactions":9,"vwap":2654},21.45,21.354,0.124]