[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-HZO":3,"homepage-market-summary":30,"stock-historical-HZO":172},{"ticker":4,"date":5,"profile":6,"dividend":9,"quote":15},"HZO","2026-10-02",{"name":7,"exchange":8,"sector":9,"industry":10,"description":11,"ceo":9,"employees":12,"headquarters":13,"founded":9,"is_fund":14,"issuer":9,"category":9},"MarineMax, Inc.","NYSE",null,"RETAIL-AUTO & HOME SUPPLY STORES","MarineMax Inc is a United-States-based company that sells new and used recreational boats under premium brands, and related marine products, like engines, parts, and accessories. The company is also engaged in other businesses, including providing services of repair, maintenance, and storage; managing related boat financing, insurance, and others; offering brokerage sales of boats and yachts; and operating a yacht charter business. The reportable segments of the company are Retail Operations and Product Manufacturing. The Retail Operations segment generates the majority of the company's revenue. The sale of new and used boats accounts for the majority of the company's total revenue. It serves customers across the U.S and international market.","3,385","Clearwater, FL",false,{"close":16,"open":16,"high":17,"low":18,"prev_close":19,"change":20,"percent_change":21,"volume":22,"transactions":23,"vwap":24,"high_52w":25,"low_52w":26,"avg_volume_52w":27,"range_52w_percent":28,"record_count":29},52.35,52.42,52.34,52.33,0.02,0.04,456855.782875,5670,52.3822,52.56,21.42,450752.58400074,99.3,7127,{"status":31,"indices":32,"watchlist":76,"sectors":98,"benchmarks":154},"success",[33,41,48,55,62,69],{"symbol":34,"name":35,"price":36,"change":37,"pct_change":38,"is_up":39,"sparkline":40,"date":5},"SPX","S&P 500",7722.72,56.27,0.73,true,"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":42,"name":43,"price":44,"change":45,"pct_change":46,"is_up":39,"sparkline":47,"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":49,"name":50,"price":51,"change":52,"pct_change":53,"is_up":39,"sparkline":54,"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":56,"name":57,"price":58,"change":59,"pct_change":60,"is_up":39,"sparkline":61,"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":63,"name":64,"price":65,"change":66,"pct_change":67,"is_up":39,"sparkline":68,"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":70,"name":71,"price":72,"change":73,"pct_change":74,"is_up":14,"sparkline":75,"date":5},"VIX","CBOE VIX",15.31,-1.08,-6.59,"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":39,"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":39,"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":39,"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":39},"Technology","XLK",1.01,199.81,{"name":105,"etf":106,"change":107,"price":108,"is_up":39},"Financials","XLF",0.06,53.49,{"name":110,"etf":111,"change":112,"price":113,"is_up":14},"Healthcare","XLV",-0.01,166.18,{"name":115,"etf":116,"change":117,"price":118,"is_up":39},"Consumer Cycl","XLY",1.13,110.04,{"name":120,"etf":121,"change":122,"price":123,"is_up":39},"Consumer Staples","XLP",0.25,80.53,{"name":125,"etf":126,"change":127,"price":128,"is_up":39},"Energy","XLE",0.4,62.95,{"name":130,"etf":131,"change":132,"price":133,"is_up":39},"Industrials","XLI",0.78,169.95,{"name":135,"etf":136,"change":137,"price":138,"is_up":39},"Materials","XLB",0.66,48.86,{"name":140,"etf":141,"change":142,"price":143,"is_up":39},"Real Estate","XLRE",0.32,40.81,{"name":145,"etf":146,"change":147,"price":148,"is_up":39},"Utilities","XLU",0.38,39.83,{"name":150,"etf":151,"change":152,"price":153,"is_up":39},"Comm Services","XLC",0.35,110.32,[155,160,164,168],{"ticker":156,"name":157,"price":158,"change":159,"is_up":39},"SPY","SPDR S&P 500 ETF",769.64,0.74,{"ticker":161,"name":162,"price":163,"change":89,"is_up":39},"QQQ","Invesco QQQ Trust",749.58,{"ticker":165,"name":166,"price":167,"change":53,"is_up":39},"DIA","SPDR Dow Jones ETF",511.1,{"ticker":169,"name":170,"price":171,"change":67,"is_up":39},"IWM","iShares Russell 2000",281.52,{"ticker":4,"total_count":173,"page":46,"page_size":174,"total_pages":46,"summary":175,"data":181},365,1000,{"period_high":25,"period_low":176,"average_volume":177,"total_volume":178,"period_return":179,"latest_close":16,"start_date":180,"end_date":5},18.48,418511,152756446.000185,168.6,"2025-04-22",[182,183,192,201,210,218,225,233,240,247,256,265,274,282,290,297,304,311,317,323,329,337,344,352,357,362,370,376,381,387,394,399,404,409,418,425,432,439,447,456,467,478,487,497,507,517,527,538,549,560,571,581,592,602,613,621,627,636,644,652,660,667,673,681,690,697,704,711,719,727,734,743,748,755,763,771,779,784,790,797,806,813,817,823,830,838,843,848,856,863,868,873,879,885,893,902,909,917,923,932,940,948,956,964,973,981,990,999,1007,1015,1023,1031,1037,1045,1053,1061,1068,1077,1084,1091,1099,1108,1116,1124,1130,1137,1143,1151,1157,1165,1173,1179,1187,1195,1201,1208,1217,1226,1232,1240,1245,1253,1261,1265,1273,1280,1288,1296,1300,1309,1317,1323,1332,1341,1348,1355,1361,1368,1377,1383,1391,1398,1403,1410,1416,1424,1433,1441,1449,1456,1464,1473,1480,1488,1496,1505,1512,1518,1525,1530,1536,1543,1550,1557,1565,1573,1580,1588,1596,1603,1610,1618,1624,1631,1638,1645,1652,1657,1662,1668,1674,1679,1684,1689,1696,1702,1709,1716,1723,1730,1739,1748,1755,1761,1767,1775,1783,1790,1797,1804,1812,1821,1829,1834,1839,1842,1848,1854,1860,1865,1870,1879,1886,1892,1900,1908,1915,1921,1925,1930,1934,1940,1944,1949,1954,1962,1970,1977,1981,1988,1996,2000,2007,2015,2022,2028,2034,2039,2044,2050,2057,2063,2067,2071,2074,2081,2085,2092,2097,2103,2107,2111,2116,2121,2127,2131,2138,2141,2145,2149,2155,2160,2164,2168,2173,2177,2181,2185,2190,2198,2205,2213,2219,2227,2233,2240,2247,2252,2259,2264,2270,2278,2283,2288,2291,2294,2299,2302,2306,2310,2316,2321,2326,2333,2340,2343,2348,2354,2362,2367,2370,2374,2378,2383,2388,2393,2398,2404,2410,2415,2418,2422,2427,2435,2440,2447,2455,2462,2470,2474,2480,2486,2492,2499,2506,2510,2514,2520,2524,2528,2533,2540,2547,2554,2561,2568,2575,2579,2584,2590,2596,2601,2605,2613,2620],{"date":5,"open":16,"high":17,"low":18,"close":16,"change":20,"percent_change":21,"volume":22,"transactions":23,"vwap":24},{"date":184,"open":185,"high":186,"low":187,"close":19,"change":188,"percent_change":107,"volume":189,"transactions":190,"vwap":191},"2026-10-01",52.29,52.38,52.24,0.03,937417.936945,9677,52.3188,{"date":193,"open":16,"high":194,"low":195,"close":196,"change":107,"percent_change":197,"volume":198,"transactions":199,"vwap":200},"2026-09-30",52.36,52.28,52.3,0.11,773622.479843,7371,52.3122,{"date":202,"open":203,"high":204,"low":187,"close":187,"change":205,"percent_change":206,"volume":207,"transactions":208,"vwap":209},"2026-09-29",52.4,52.41,-0.13,-0.25,584063.498152,7545,52.332,{"date":211,"open":203,"high":212,"low":213,"close":213,"change":214,"percent_change":205,"volume":215,"transactions":216,"vwap":217},"2026-09-28",52.445,52.37,-0.07,702955.466819,7108,52.3952,{"date":219,"open":220,"high":221,"low":203,"close":220,"change":188,"percent_change":107,"volume":222,"transactions":223,"vwap":224},"2026-09-25",52.44,52.46,586144.631694,6155,52.4284,{"date":226,"open":17,"high":227,"low":228,"close":204,"change":112,"percent_change":229,"volume":230,"transactions":231,"vwap":232},"2026-09-24",52.43,52.365,-0.02,666450.28702,6448,52.4058,{"date":234,"open":204,"high":235,"low":203,"close":17,"change":236,"percent_change":20,"volume":237,"transactions":238,"vwap":239},"2026-09-23",52.45,0.01,477529.6973,5760,52.4365,{"date":241,"open":227,"high":242,"low":204,"close":204,"change":243,"percent_change":243,"volume":244,"transactions":245,"vwap":246},"2026-09-22",52.54,0,877004.813848,6954,52.443,{"date":248,"open":249,"high":249,"low":250,"close":204,"change":251,"percent_change":252,"volume":253,"transactions":254,"vwap":255},"2026-09-21",52.5,52.375,-0.15,-0.29,495948.57796,6147,52.423,{"date":257,"open":258,"high":25,"low":259,"close":25,"change":260,"percent_change":261,"volume":262,"transactions":263,"vwap":264},"2026-09-18",52.31,52.295,0.24,0.46,1250502.947712,6665,52.4561,{"date":266,"open":267,"high":267,"low":268,"close":269,"change":229,"percent_change":270,"volume":271,"transactions":272,"vwap":273},"2026-09-17",52.48,52.23,52.32,-0.04,576392.232893,6659,52.3525,{"date":275,"open":267,"high":267,"low":276,"close":18,"change":277,"percent_change":278,"volume":279,"transactions":280,"vwap":281},"2026-09-16",52.27,-0.16,-0.3,998180.978161,11080,52.3623,{"date":283,"open":284,"high":249,"low":284,"close":249,"change":285,"percent_change":286,"volume":287,"transactions":288,"vwap":289},"2026-09-15",52.21,0.29,0.56,970039.945195,7651,52.4075,{"date":291,"open":292,"high":187,"low":293,"close":284,"change":243,"percent_change":243,"volume":294,"transactions":295,"vwap":296},"2026-09-14",52.2,52.19,683081.924707,7260,52.2211,{"date":298,"open":299,"high":300,"low":292,"close":284,"change":236,"percent_change":20,"volume":301,"transactions":302,"vwap":303},"2026-09-11",52.25,52.265,757904.478609,6455,52.2324,{"date":305,"open":306,"high":299,"low":307,"close":292,"change":188,"percent_change":107,"volume":308,"transactions":309,"vwap":310},"2026-09-10",52.18,52.16,869258.092204,7950,52.1997,{"date":312,"open":307,"high":195,"low":307,"close":313,"change":243,"percent_change":243,"volume":314,"transactions":315,"vwap":316},"2026-09-09",52.17,788713.978486,7861,52.2225,{"date":318,"open":293,"high":187,"low":319,"close":313,"change":236,"percent_change":20,"volume":320,"transactions":321,"vwap":322},"2026-09-08",52.14,1162388.184242,10693,52.1634,{"date":324,"open":313,"high":195,"low":325,"close":307,"change":243,"percent_change":243,"volume":326,"transactions":327,"vwap":328},"2026-09-04",52.1,1223240.448358,10967,52.1737,{"date":330,"open":331,"high":284,"low":325,"close":307,"change":332,"percent_change":333,"volume":334,"transactions":335,"vwap":336},"2026-09-03",52.15,0.05,0.1,1119068.178332,10643,52.148,{"date":338,"open":306,"high":306,"low":339,"close":340,"change":112,"percent_change":229,"volume":341,"transactions":342,"vwap":343},"2026-09-02",52.08,52.11,1001577.373874,7129,52.1492,{"date":345,"open":331,"high":293,"low":340,"close":346,"change":347,"percent_change":348,"volume":349,"transactions":350,"vwap":351},"2026-09-01",52.12,-0.06,-0.11,595976.954527,8012,52.1426,{"date":353,"open":331,"high":284,"low":346,"close":306,"change":243,"percent_change":243,"volume":354,"transactions":355,"vwap":356},"2026-08-31",770010.389763,6605,52.1597,{"date":358,"open":307,"high":293,"low":325,"close":306,"change":112,"percent_change":229,"volume":359,"transactions":360,"vwap":361},"2026-08-28",618248.816674,7929,52.1503,{"date":363,"open":306,"high":292,"low":364,"close":293,"change":365,"percent_change":366,"volume":367,"transactions":368,"vwap":369},"2026-08-27",52.13,0.08,0.15,330519.187319,5026,52.1783,{"date":371,"open":307,"high":372,"low":325,"close":340,"change":214,"percent_change":205,"volume":373,"transactions":374,"vwap":375},"2026-08-26",52.22,400350.239264,6043,52.1462,{"date":377,"open":299,"high":299,"low":346,"close":306,"change":332,"percent_change":333,"volume":378,"transactions":379,"vwap":380},"2026-08-25",304847.234687,5497,52.1593,{"date":382,"open":292,"high":276,"low":383,"close":364,"change":214,"percent_change":205,"volume":384,"transactions":385,"vwap":386},"2026-08-24",52.09,444212.058318,6639,52.136,{"date":388,"open":185,"high":18,"low":307,"close":292,"change":389,"percent_change":390,"volume":391,"transactions":392,"vwap":393},"2026-08-21",-0.05,-0.1,428455.067373,6073,52.2321,{"date":395,"open":331,"high":299,"low":325,"close":299,"change":188,"percent_change":107,"volume":396,"transactions":397,"vwap":398},"2026-08-20",513191.506126,9400,52.1565,{"date":400,"open":196,"high":196,"low":346,"close":372,"change":21,"percent_change":365,"volume":401,"transactions":402,"vwap":403},"2026-08-19",719993.851741,8016,52.1561,{"date":405,"open":340,"high":195,"low":339,"close":306,"change":214,"percent_change":205,"volume":406,"transactions":407,"vwap":408},"2026-08-18",706023.183164,8205,52.2012,{"date":410,"open":411,"high":299,"low":412,"close":299,"change":413,"percent_change":414,"volume":415,"transactions":416,"vwap":417},"2026-08-17",52.06,52.04,0.23,0.44,766115.484088,8556,52.1352,{"date":419,"open":325,"high":319,"low":420,"close":421,"change":229,"percent_change":270,"volume":422,"transactions":423,"vwap":424},"2026-08-14",52,52.02,1236842.869817,9391,52.0444,{"date":426,"open":292,"high":299,"low":420,"close":412,"change":427,"percent_change":428,"volume":429,"transactions":430,"vwap":431},"2026-08-13",-0.09,-0.17,735727.237284,10028,52.1153,{"date":433,"open":186,"high":186,"low":364,"close":364,"change":434,"percent_change":435,"volume":436,"transactions":437,"vwap":438},"2026-08-12",-0.33,-0.63,742705.14005,11244,52.2122,{"date":440,"open":441,"high":221,"low":420,"close":221,"change":442,"percent_change":443,"volume":444,"transactions":445,"vwap":446},"2026-08-11",52.01,0.34,0.65,2137458.385118,19456,52.1612,{"date":448,"open":449,"high":364,"low":450,"close":346,"change":451,"percent_change":452,"volume":453,"transactions":454,"vwap":455},"2026-08-10",51.885,51.87,16.44,46.08,7670279.303013,40408,51.941,{"date":457,"open":458,"high":459,"low":460,"close":461,"change":462,"percent_change":463,"volume":464,"transactions":465,"vwap":466},"2026-08-07",35.25,35.845,35.03,35.68,0.55,1.57,206378.840395,6233,35.575,{"date":468,"open":469,"high":470,"low":471,"close":472,"change":473,"percent_change":474,"volume":475,"transactions":476,"vwap":477},"2026-08-06",35.65,35.955,32.09,35.13,-0.89,-2.47,395667.191534,5728,35.1023,{"date":479,"open":480,"high":481,"low":482,"close":483,"change":21,"percent_change":197,"volume":484,"transactions":485,"vwap":486},"2026-08-05",36.39,37.16,35.9,36.02,382318.784362,7518,36.473,{"date":488,"open":489,"high":490,"low":489,"close":491,"change":492,"percent_change":493,"volume":494,"transactions":495,"vwap":496},"2026-08-04",35.02,36.38,35.98,0.86,2.45,276781.456795,5969,35.9452,{"date":498,"open":499,"high":500,"low":501,"close":502,"change":443,"percent_change":503,"volume":504,"transactions":505,"vwap":506},"2026-08-03",34.76,35.38,34.45,35.12,1.89,221029.572306,5093,34.9772,{"date":508,"open":509,"high":489,"low":510,"close":511,"change":512,"percent_change":513,"volume":514,"transactions":515,"vwap":516},"2026-07-31",34.44,34.04,34.47,-0.56,-1.6,188740.689357,5401,34.5788,{"date":518,"open":519,"high":520,"low":521,"close":460,"change":522,"percent_change":523,"volume":524,"transactions":525,"vwap":526},"2026-07-30",34.62,35.17,33.85,1.07,3.15,182108.506067,4779,34.6615,{"date":528,"open":529,"high":530,"low":531,"close":532,"change":533,"percent_change":534,"volume":535,"transactions":536,"vwap":537},"2026-07-29",35.2,36.11,33.81,33.96,-1.52,-4.28,327729.258864,7503,34.2544,{"date":539,"open":540,"high":541,"low":542,"close":543,"change":544,"percent_change":545,"volume":546,"transactions":547,"vwap":548},"2026-07-28",36.51,36.69,35.1,35.48,-0.77,-2.12,331191.011983,7746,35.4852,{"date":550,"open":551,"high":552,"low":553,"close":554,"change":555,"percent_change":556,"volume":557,"transactions":558,"vwap":559},"2026-07-27",36.24,36.86,35.72,36.25,-0.08,-0.22,417874.784807,8791,36.1282,{"date":561,"open":562,"high":563,"low":564,"close":565,"change":566,"percent_change":567,"volume":568,"transactions":569,"vwap":570},"2026-07-24",33.23,36.63,32.4,36.33,2.76,8.22,764490.315451,12821,35.4253,{"date":572,"open":573,"high":574,"low":575,"close":576,"change":443,"percent_change":577,"volume":578,"transactions":579,"vwap":580},"2026-07-23",31.74,33.685,30.615,33.57,1.97,323940.089208,7917,32.8856,{"date":582,"open":583,"high":584,"low":585,"close":586,"change":587,"percent_change":588,"volume":589,"transactions":590,"vwap":591},"2026-07-22",33.17,33.65,32.75,32.92,-0.31,-0.93,247887.950737,7118,33.0546,{"date":593,"open":594,"high":595,"low":596,"close":562,"change":597,"percent_change":598,"volume":599,"transactions":600,"vwap":601},"2026-07-21",33.75,34.1,32.73,-0.74,-2.18,409520.589412,7401,33.2077,{"date":603,"open":604,"high":605,"low":606,"close":607,"change":608,"percent_change":609,"volume":610,"transactions":611,"vwap":612},"2026-07-20",34.7,34.88,33.66,33.97,-0.55,-1.59,252288.115352,6422,34.0064,{"date":614,"open":615,"high":616,"low":576,"close":617,"change":618,"percent_change":619,"volume":620,"transactions":9,"vwap":617},"2026-07-17",34.58,35.55,34.52,-0.75,-2.13,316800,{"date":622,"open":617,"high":623,"low":617,"close":624,"change":53,"percent_change":625,"volume":626,"transactions":9,"vwap":624},"2026-07-16",36.13,35.27,1.41,276100,{"date":628,"open":629,"high":630,"low":631,"close":632,"change":633,"percent_change":634,"volume":635,"transactions":9,"vwap":632},"2026-07-15",34.38,35.32,34.21,34.78,0.61,1.79,214300,{"date":637,"open":638,"high":639,"low":640,"close":641,"change":214,"percent_change":642,"volume":643,"transactions":9,"vwap":641},"2026-07-14",34.75,34.89,33.93,34.17,-0.2,121100,{"date":645,"open":646,"high":489,"low":647,"close":648,"change":649,"percent_change":650,"volume":651,"transactions":9,"vwap":648},"2026-07-13",34.35,33.37,34.24,-0.12,-0.35,305600,{"date":653,"open":654,"high":489,"low":655,"close":656,"change":657,"percent_change":658,"volume":659,"transactions":9,"vwap":656},"2026-07-10",35,33.98,34.36,-0.43,-1.24,194800,{"date":661,"open":500,"high":482,"low":662,"close":663,"change":664,"percent_change":665,"volume":666,"transactions":9,"vwap":663},"2026-07-09",34.63,34.79,-0.41,-1.16,172400,{"date":668,"open":616,"high":669,"low":662,"close":529,"change":670,"percent_change":671,"volume":672,"transactions":9,"vwap":529},"2026-07-08",35.64,-0.39,-1.1,170000,{"date":674,"open":675,"high":676,"low":677,"close":678,"change":679,"percent_change":159,"volume":680,"transactions":9,"vwap":678},"2026-07-07",35.14,35.75,34.72,35.59,0.26,241900,{"date":682,"open":683,"high":684,"low":685,"close":686,"change":687,"percent_change":688,"volume":689,"transactions":9,"vwap":686},"2026-07-06",34.86,35.37,34.37,35.33,0.85,2.47,228400,{"date":691,"open":543,"high":692,"low":641,"close":693,"change":694,"percent_change":695,"volume":696,"transactions":9,"vwap":693},"2026-07-02",35.83,34.48,-1.27,-3.55,314600,{"date":698,"open":699,"high":552,"low":700,"close":676,"change":701,"percent_change":702,"volume":703,"transactions":9,"vwap":676},"2026-07-01",35.94,35.43,-0.87,-2.38,193500,{"date":705,"open":706,"high":707,"low":623,"close":708,"change":278,"percent_change":709,"volume":710,"transactions":9,"vwap":708},"2026-06-30",36.67,36.96,36.62,-0.81,243200,{"date":712,"open":713,"high":713,"low":714,"close":715,"change":716,"percent_change":717,"volume":718,"transactions":9,"vwap":715},"2026-06-29",37.79,36.32,36.92,-0.82,-2.17,250900,{"date":720,"open":721,"high":722,"low":723,"close":724,"change":159,"percent_change":725,"volume":726,"transactions":9,"vwap":724},"2026-06-26",36.56,37.77,36.46,37.74,2,534700,{"date":728,"open":729,"high":730,"low":731,"close":732,"change":555,"percent_change":556,"volume":733,"transactions":9,"vwap":732},"2026-06-25",37.25,38.14,36.31,37,300700,{"date":735,"open":736,"high":737,"low":738,"close":739,"change":740,"percent_change":741,"volume":742,"transactions":9,"vwap":739},"2026-06-24",35.29,37.4,34.84,37.080002,2.29,6.58,359600,{"date":744,"open":646,"high":745,"low":746,"close":663,"change":270,"percent_change":348,"volume":747,"transactions":9,"vwap":663},"2026-06-23",34.96,34.16,263100,{"date":749,"open":529,"high":750,"low":751,"close":752,"change":649,"percent_change":753,"volume":754,"transactions":9,"vwap":752},"2026-06-22",35.6,34.54,34.83,-0.34,263000,{"date":756,"open":757,"high":758,"low":759,"close":758,"change":760,"percent_change":761,"volume":762,"transactions":9,"vwap":758},"2026-06-18",33.53,34.95,33,1.85,5.59,679800,{"date":764,"open":765,"high":654,"low":766,"close":767,"change":768,"percent_change":769,"volume":770,"transactions":9,"vwap":767},"2026-06-17",34.23,32.61,33.099998,-0.97,-2.85,204800,{"date":772,"open":773,"high":774,"low":775,"close":776,"change":556,"percent_change":777,"volume":778,"transactions":9,"vwap":776},"2026-06-16",34.42,35.099998,33.86,34.07,-0.64,223600,{"date":780,"open":781,"high":700,"low":776,"close":782,"change":285,"percent_change":687,"volume":783,"transactions":9,"vwap":782},"2026-06-15",34.65,34.29,237300,{"date":785,"open":786,"high":787,"low":757,"close":788,"change":147,"percent_change":117,"volume":789,"transactions":9,"vwap":788},"2026-06-12",33.94,35.080002,34,252500,{"date":791,"open":759,"high":792,"low":793,"close":794,"change":89,"percent_change":795,"volume":796,"transactions":9,"vwap":794},"2026-06-11",33.78,32.72,33.62,3.13,219300,{"date":798,"open":799,"high":800,"low":801,"close":802,"change":803,"percent_change":804,"volume":805,"transactions":9,"vwap":802},"2026-06-10",33.54,33.95,32.59,32.6,-1.07,-3.18,212200,{"date":807,"open":808,"high":809,"low":810,"close":811,"change":633,"percent_change":760,"volume":812,"transactions":9,"vwap":811},"2026-06-09",33.41,34.32,32.81,33.67,278300,{"date":814,"open":576,"high":532,"low":815,"close":815,"change":20,"percent_change":107,"volume":816,"transactions":9,"vwap":815},"2026-06-08",33.060001,209500,{"date":818,"open":499,"high":639,"low":585,"close":819,"change":820,"percent_change":821,"volume":822,"transactions":9,"vwap":819},"2026-06-05",33.040001,-1.84,-5.28,353700,{"date":824,"open":825,"high":826,"low":827,"close":605,"change":828,"percent_change":633,"volume":829,"transactions":9,"vwap":605},"2026-06-04",35.15,35.46,34.41,0.21,231400,{"date":831,"open":832,"high":833,"low":834,"close":835,"change":555,"percent_change":836,"volume":837,"transactions":9,"vwap":835},"2026-06-03",34.53,34.82,34.27,34.67,-0.23,326300,{"date":839,"open":638,"high":840,"low":841,"close":638,"change":243,"percent_change":243,"volume":842,"transactions":9,"vwap":638},"2026-06-02",34.91,34.19,198900,{"date":844,"open":845,"high":654,"low":815,"close":638,"change":846,"percent_change":67,"volume":847,"transactions":9,"vwap":638},"2026-06-01",34.59,0.31,346800,{"date":849,"open":850,"high":851,"low":852,"close":509,"change":853,"percent_change":854,"volume":855,"transactions":9,"vwap":509},"2026-05-29",34.64,35.09,34.2,-0.72,-2.05,263200,{"date":857,"open":858,"high":469,"low":859,"close":860,"change":122,"percent_change":861,"volume":862,"transactions":9,"vwap":860},"2026-05-28",34.74,34.33,35.16,0.72,323700,{"date":864,"open":758,"high":865,"low":845,"close":840,"change":679,"percent_change":866,"volume":867,"transactions":9,"vwap":840},"2026-05-27",35.82,0.75,438500,{"date":869,"open":774,"high":870,"low":834,"close":781,"change":871,"percent_change":544,"volume":872,"transactions":9,"vwap":781},"2026-05-26",35.52,-0.27,715700,{"date":874,"open":875,"high":554,"low":875,"close":876,"change":861,"percent_change":877,"volume":878,"transactions":9,"vwap":876},"2026-05-22",34.099998,34.92,2.11,431500,{"date":880,"open":586,"high":881,"low":882,"close":852,"change":633,"percent_change":883,"volume":884,"transactions":9,"vwap":852},"2026-05-21",34.68,32.13,1.82,334500,{"date":886,"open":887,"high":888,"low":889,"close":890,"change":725,"percent_change":891,"volume":892,"transactions":9,"vwap":890},"2026-05-20",31.62,33.64,31.12,33.59,6.33,440800,{"date":894,"open":895,"high":896,"low":897,"close":898,"change":899,"percent_change":900,"volume":901,"transactions":9,"vwap":898},"2026-05-19",32.37,32.44,31.2,31.59,-1.14,-3.48,372000,{"date":903,"open":904,"high":905,"low":906,"close":596,"change":252,"percent_change":907,"volume":908,"transactions":9,"vwap":596},"2026-05-18",32.68,32.85,32.0099983,-0.88,372900,{"date":910,"open":808,"high":911,"low":912,"close":913,"change":914,"percent_change":915,"volume":916,"transactions":9,"vwap":913},"2026-05-15",33.88,32.65,33.02,-0.99,-2.91,308200,{"date":918,"open":532,"high":919,"low":757,"close":920,"change":137,"percent_change":921,"volume":922,"transactions":9,"vwap":920},"2026-05-14",34.61,34.0099983,1.98,313500,{"date":924,"open":925,"high":926,"low":927,"close":928,"change":929,"percent_change":930,"volume":931,"transactions":9,"vwap":928},"2026-05-13",32.82,33.5,31.9,33.35,0.64,1.96,326200,{"date":933,"open":934,"high":934,"low":935,"close":936,"change":937,"percent_change":938,"volume":939,"transactions":9,"vwap":936},"2026-05-12",33.029999,31.67,32.71,-0.58,-1.74,280500,{"date":941,"open":942,"high":629,"low":943,"close":944,"change":945,"percent_change":946,"volume":947,"transactions":9,"vwap":944},"2026-05-11",34.31,33.25,33.29,-1.03,-3,463200,{"date":949,"open":950,"high":951,"low":952,"close":809,"change":953,"percent_change":954,"volume":955,"transactions":9,"vwap":809},"2026-05-08",33.15,34.43,32.21,1.46,4.44,799600,{"date":957,"open":958,"high":950,"low":959,"close":960,"change":961,"percent_change":962,"volume":963,"transactions":9,"vwap":960},"2026-05-07",31.22,30.52,32.86,1.62,5.19,859700,{"date":965,"open":966,"high":967,"low":968,"close":969,"change":970,"percent_change":971,"volume":972,"transactions":9,"vwap":969},"2026-05-06",30.49,31.53,30.29,31.24,1.5,5.04,344600,{"date":974,"open":975,"high":976,"low":975,"close":977,"change":978,"percent_change":979,"volume":980,"transactions":9,"vwap":977},"2026-05-05",27.87,30,29.74,2.08,7.52,444300,{"date":982,"open":983,"high":984,"low":985,"close":986,"change":987,"percent_change":988,"volume":989,"transactions":9,"vwap":986},"2026-05-04",29.2,29.28,27.5,27.66,-2.02,-6.81,283900,{"date":991,"open":992,"high":993,"low":994,"close":995,"change":996,"percent_change":997,"volume":998,"transactions":9,"vwap":995},"2026-05-01",28.75,29.71,28.47,29.68,0.94,3.27,318800,{"date":1000,"open":1001,"high":1002,"low":1003,"close":1004,"change":366,"percent_change":1005,"volume":1006,"transactions":9,"vwap":1004},"2026-04-30",28.49,28.95,28.25,28.74,0.52,367600,{"date":1008,"open":1009,"high":1010,"low":1001,"close":1011,"change":1012,"percent_change":1013,"volume":1014,"transactions":9,"vwap":1011},"2026-04-29",29.39,29.91,28.59,-1.21,-4.06,220900,{"date":1016,"open":1017,"high":1018,"low":1019,"close":1020,"change":1021,"percent_change":435,"volume":1022,"transactions":9,"vwap":1020},"2026-04-28",29.9,29.93,29.22,29.8,-0.19,149000,{"date":1024,"open":1025,"high":966,"low":1026,"close":1027,"change":1028,"percent_change":1029,"volume":1030,"transactions":9,"vwap":1027},"2026-04-27",29.58,29.54,29.99,0.27,0.91,276500,{"date":1032,"open":1033,"high":1033,"low":1034,"close":1035,"change":333,"percent_change":442,"volume":1036,"transactions":9,"vwap":1035},"2026-04-24",30.43,28.69,29.72,315800,{"date":1038,"open":1039,"high":1040,"low":1041,"close":1042,"change":1043,"percent_change":117,"volume":1044,"transactions":9,"vwap":1042},"2026-04-23",29.41,30.26,26.84,29.62,0.33,442700,{"date":1046,"open":1047,"high":1048,"low":1049,"close":1050,"change":777,"percent_change":1051,"volume":1052,"transactions":9,"vwap":1050},"2026-04-22",30.2,30.36,28.58,29.29,-2.14,519100,{"date":1054,"open":1055,"high":1056,"low":1057,"close":1018,"change":1058,"percent_change":1059,"volume":1060,"transactions":9,"vwap":1018},"2026-04-21",30.77,30.78,29.52,-0.62,-2.03,258300,{"date":1062,"open":1063,"high":1064,"low":1065,"close":1066,"change":236,"percent_change":188,"volume":1067,"transactions":9,"vwap":1066},"2026-04-20",30.5,31.040001,30.12,30.55,286500,{"date":1069,"open":1070,"high":1071,"low":1072,"close":1073,"change":1074,"percent_change":1075,"volume":1076,"transactions":9,"vwap":1073},"2026-04-17",29.56,31.71,29.33,30.54,1.78,6.19,542900,{"date":1078,"open":1079,"high":1080,"low":1081,"close":1082,"change":127,"percent_change":625,"volume":1083,"transactions":9,"vwap":1082},"2026-04-16",28.5,29.59,27.89,28.76,266300,{"date":1085,"open":1086,"high":983,"low":1087,"close":1088,"change":709,"percent_change":1089,"volume":1090,"transactions":9,"vwap":1088},"2026-04-15",28.8,28.31,28.36,-2.78,182600,{"date":1092,"open":1093,"high":1094,"low":1095,"close":1096,"change":82,"percent_change":1097,"volume":1098,"transactions":9,"vwap":1096},"2026-04-14",27.92,30.040001,27.71,29.17,4.81,327900,{"date":1100,"open":1101,"high":1102,"low":1103,"close":1104,"change":1105,"percent_change":1106,"volume":1107,"transactions":9,"vwap":1104},"2026-04-13",26.78,28.08,26.72,27.83,0.7,2.58,225400,{"date":1109,"open":1110,"high":1110,"low":1111,"close":1112,"change":1113,"percent_change":1114,"volume":1115,"transactions":9,"vwap":1112},"2026-04-10",28.19,27.059999,27.13,-0.76,-2.72,172800,{"date":1117,"open":1118,"high":1119,"low":1120,"close":1081,"change":1121,"percent_change":1122,"volume":1123,"transactions":9,"vwap":1081},"2026-04-09",27.14,28.48,27.049999,0.39,1.42,249200,{"date":1125,"open":1126,"high":1127,"low":1128,"close":985,"change":21,"percent_change":366,"volume":1129,"transactions":9,"vwap":985},"2026-04-08",28.86,29.44,27.39,367800,{"date":1131,"open":1132,"high":1133,"low":1134,"close":1135,"change":243,"percent_change":243,"volume":1136,"transactions":9,"vwap":1135},"2026-04-07",27.32,27.81,26.66,27.46,211700,{"date":1138,"open":1139,"high":1140,"low":1141,"close":1135,"change":285,"percent_change":522,"volume":1142,"transactions":9,"vwap":1135},"2026-04-06",27.19,27.8,27.02,170200,{"date":1144,"open":1145,"high":1146,"low":1147,"close":1148,"change":277,"percent_change":1149,"volume":1150,"transactions":9,"vwap":1148},"2026-04-02",26.56,27.53,26.42,27.17,-0.59,155100,{"date":1152,"open":1153,"high":1154,"low":1120,"close":1155,"change":1028,"percent_change":46,"volume":1156,"transactions":9,"vwap":1155},"2026-04-01",27.23,27.94,27.33,221300,{"date":1158,"open":1159,"high":1160,"low":1161,"close":1111,"change":1162,"percent_change":1163,"volume":1164,"transactions":9,"vwap":1111},"2026-03-31",26.59,27.78,26.030001,1.2,4.64,285700,{"date":1166,"open":1167,"high":1168,"low":1169,"close":1170,"change":1171,"percent_change":1028,"volume":1172,"transactions":9,"vwap":1170},"2026-03-30",26.08,26.85,25.61,25.86,0.07,427800,{"date":1174,"open":1175,"high":1175,"low":1176,"close":1177,"change":853,"percent_change":1114,"volume":1178,"transactions":9,"vwap":1177},"2026-03-27",26.47,25.4,25.79,295400,{"date":1180,"open":1181,"high":1182,"low":1183,"close":1184,"change":633,"percent_change":1185,"volume":1186,"transactions":9,"vwap":1184},"2026-03-26",25.56,26.52,25.25,26.51,2.36,416300,{"date":1188,"open":1189,"high":1190,"low":1191,"close":1192,"change":664,"percent_change":1193,"volume":1194,"transactions":9,"vwap":1192},"2026-03-25",26.71,27.28,25.76,25.9,-1.56,230200,{"date":1196,"open":1197,"high":1198,"low":1197,"close":1199,"change":243,"percent_change":243,"volume":1200,"transactions":9,"vwap":1199},"2026-03-24",25.97,26.77,26.31,226100,{"date":1202,"open":1203,"high":1204,"low":1203,"close":1199,"change":1205,"percent_change":1206,"volume":1207,"transactions":9,"vwap":1199},"2026-03-23",25.69,27.44,1.6,6.48,402400,{"date":1209,"open":1210,"high":1211,"low":1212,"close":1213,"change":1214,"percent_change":1215,"volume":1216,"transactions":9,"vwap":1213},"2026-03-20",25.24,25.43,24.22,24.71,-0.36,-1.44,1163300,{"date":1218,"open":1219,"high":1220,"low":1221,"close":1222,"change":1223,"percent_change":1224,"volume":1225,"transactions":9,"vwap":1222},"2026-03-19",25.63,26.25,24.94,25.07,-0.45,-1.76,359800,{"date":1227,"open":1228,"high":1220,"low":1229,"close":1229,"change":608,"percent_change":1230,"volume":1231,"transactions":9,"vwap":1229},"2026-03-18",25.89,25.52,-2.11,381800,{"date":1233,"open":1234,"high":1235,"low":1236,"close":1237,"change":929,"percent_change":1238,"volume":1239,"transactions":9,"vwap":1237},"2026-03-17",25.65,26.4,25.54,26.07,2.52,280000,{"date":1241,"open":1161,"high":1242,"low":1243,"close":1211,"change":236,"percent_change":21,"volume":1244,"transactions":9,"vwap":1211},"2026-03-16",26.46,25.36,443000,{"date":1246,"open":1247,"high":1248,"low":1249,"close":1250,"change":588,"percent_change":1251,"volume":1252,"transactions":9,"vwap":1250},"2026-03-13",26.74,26.92,25.32,25.42,-3.53,279600,{"date":1254,"open":1134,"high":1255,"low":1256,"close":1257,"change":1258,"percent_change":1259,"volume":1260,"transactions":9,"vwap":1257},"2026-03-12",27.2,26.16,26.35,-0.85,-3.12,271600,{"date":1262,"open":1263,"high":986,"low":1263,"close":1255,"change":147,"percent_change":1122,"volume":1264,"transactions":9,"vwap":1255},"2026-03-11",26.69,190100,{"date":1266,"open":1267,"high":1268,"low":1189,"close":1269,"change":1270,"percent_change":1271,"volume":1272,"transactions":9,"vwap":1269},"2026-03-10",27.6,28.33,26.82,-0.52,-1.9,312100,{"date":1274,"open":1192,"high":1275,"low":1276,"close":1277,"change":1278,"percent_change":634,"volume":1279,"transactions":9,"vwap":1277},"2026-03-09",27.59,25.09,27.34,0.48,572600,{"date":1281,"open":1282,"high":1283,"low":1242,"close":1284,"change":1285,"percent_change":1286,"volume":1287,"transactions":9,"vwap":1284},"2026-03-06",27.54,27.85,26.86,-1.49,-5.26,732100,{"date":1289,"open":1009,"high":1290,"low":1291,"close":1292,"change":1293,"percent_change":1294,"volume":1295,"transactions":9,"vwap":1292},"2026-03-05",29.81,27.35,28.35,-1.39,-4.67,535500,{"date":1297,"open":1298,"high":967,"low":1050,"close":977,"change":236,"percent_change":188,"volume":1299,"transactions":9,"vwap":977},"2026-03-04",30.73,448000,{"date":1301,"open":1302,"high":1303,"low":1304,"close":1305,"change":1306,"percent_change":1307,"volume":1308,"transactions":9,"vwap":1305},"2026-03-03",29.7,30.68,29.18,29.73,-1.13,-3.66,605600,{"date":1310,"open":1025,"high":1311,"low":1312,"close":1313,"change":1314,"percent_change":1315,"volume":1316,"transactions":9,"vwap":1313},"2026-03-02",31.36,28.94,30.86,0.36,1.18,564800,{"date":1318,"open":1057,"high":1319,"low":1320,"close":1063,"change":1321,"percent_change":970,"volume":1322,"transactions":9,"vwap":1063},"2026-02-27",30.64,28.77,0.45,373300,{"date":1324,"open":1325,"high":1326,"low":1327,"close":1328,"change":1329,"percent_change":1330,"volume":1331,"transactions":9,"vwap":1328},"2026-02-26",31.49,32,29.21,30.049999,-0.95,-3.06,577400,{"date":1333,"open":1334,"high":1335,"low":1336,"close":1337,"change":1338,"percent_change":1339,"volume":1340,"transactions":9,"vwap":1337},"2026-02-25",28.64,31.46,28.049999,31,2.49,8.73,1281200,{"date":1342,"open":1081,"high":1343,"low":1255,"close":1344,"change":1345,"percent_change":1346,"volume":1347,"transactions":9,"vwap":1344},"2026-02-24",30.01,28.51,1.16,4.24,654000,{"date":1349,"open":1350,"high":1350,"low":1351,"close":1291,"change":1352,"percent_change":1353,"volume":1354,"transactions":9,"vwap":1291},"2026-02-23",28.41,26.95,-1.09,-3.83,431300,{"date":1356,"open":1357,"high":1358,"low":1336,"close":1359,"change":206,"percent_change":701,"volume":1360,"transactions":9,"vwap":1359},"2026-02-20",28.42,29.95,28.44,453500,{"date":1362,"open":1363,"high":1364,"low":1365,"close":1034,"change":753,"percent_change":1366,"volume":1367,"transactions":9,"vwap":1034},"2026-02-19",28.61,29.14,28.12,-1.17,361100,{"date":1369,"open":1370,"high":1371,"low":1372,"close":1373,"change":1374,"percent_change":1375,"volume":1376,"transactions":9,"vwap":1373},"2026-02-18",29.15,30.83,28.84,29.030001,-0.38,-1.29,513700,{"date":1378,"open":1379,"high":1380,"low":1381,"close":1039,"change":1121,"percent_change":82,"volume":1382,"transactions":9,"vwap":1039},"2026-02-17",28.99,29.69,28.73,214400,{"date":1384,"open":1385,"high":1386,"low":1387,"close":1388,"change":929,"percent_change":1389,"volume":1390,"transactions":9,"vwap":1388},"2026-02-13",28.63,29.31,28.01,29.02,2.26,642900,{"date":1392,"open":1393,"high":1394,"low":1283,"close":1395,"change":1214,"percent_change":1396,"volume":1397,"transactions":9,"vwap":1395},"2026-02-12",29.040001,29.51,28.38,-1.25,369600,{"date":1399,"open":1400,"high":1394,"low":1344,"close":1004,"change":1374,"percent_change":1401,"volume":1402,"transactions":9,"vwap":1004},"2026-02-11",29.11,-1.3,412700,{"date":1404,"open":1405,"high":1406,"low":1388,"close":1407,"change":1149,"percent_change":1408,"volume":1409,"transactions":9,"vwap":1407},"2026-02-10",29.4,30.19,29.12,-1.99,326700,{"date":1411,"open":1305,"high":1412,"low":1413,"close":993,"change":871,"percent_change":1414,"volume":1415,"transactions":9,"vwap":993},"2026-02-09",30.59,29.37,-0.9,552400,{"date":1417,"open":1418,"high":1419,"low":1327,"close":1420,"change":1421,"percent_change":1422,"volume":1423,"transactions":9,"vwap":1420},"2026-02-06",30.11,30.3,29.98,0.6,2.04,369800,{"date":1425,"open":1426,"high":1427,"low":1428,"close":1429,"change":1430,"percent_change":1431,"volume":1432,"transactions":9,"vwap":1429},"2026-02-05",30.47,30.67,28.43,29.38,-1.38,-4.49,712500,{"date":1434,"open":1435,"high":1436,"low":1437,"close":1438,"change":205,"percent_change":1439,"volume":1440,"transactions":9,"vwap":1438},"2026-02-04",31.19,31.6,30.1,30.76,-0.42,628900,{"date":1442,"open":1319,"high":1443,"low":1444,"close":1445,"change":1446,"percent_change":1447,"volume":1448,"transactions":9,"vwap":1445},"2026-02-03",31.5,29.75,30.89,0.89,2.97,1300000,{"date":1450,"open":1451,"high":1452,"low":1453,"close":976,"change":1447,"percent_change":1454,"volume":1455,"transactions":9,"vwap":976},"2026-02-02",26.49,31.3,25.87,10.99,1946600,{"date":1457,"open":1176,"high":1458,"low":1459,"close":1460,"change":1461,"percent_change":1462,"volume":1463,"transactions":9,"vwap":1460},"2026-01-30",27.56,24.84,27.030001,2.38,9.66,617800,{"date":1465,"open":1466,"high":1467,"low":1468,"close":1469,"change":1470,"percent_change":1471,"volume":1472,"transactions":9,"vwap":1469},"2026-01-29",26,26.76,23.84,24.65,-2.21,-8.23,476500,{"date":1474,"open":985,"high":1475,"low":1476,"close":1284,"change":1477,"percent_change":1478,"volume":1479,"transactions":9,"vwap":1284},"2026-01-28",27.74,26.79,-0.7,-2.54,275600,{"date":1481,"open":1482,"high":1483,"low":1484,"close":1458,"change":1485,"percent_change":1486,"volume":1487,"transactions":9,"vwap":1458},"2026-01-27",27.65,27.93,27.27,-0.4,-1.43,189700,{"date":1489,"open":1490,"high":1491,"low":1492,"close":1493,"change":1494,"percent_change":618,"volume":1495,"transactions":9,"vwap":1493},"2026-01-26",28.2,28.68,27.64,27.96,-0.21,206600,{"date":1497,"open":1498,"high":1499,"low":1500,"close":1501,"change":1502,"percent_change":1503,"volume":1504,"transactions":9,"vwap":1501},"2026-01-23",28.56,28.79,28.030001,28.17,-0.44,-1.54,177600,{"date":1506,"open":1507,"high":1508,"low":1509,"close":1363,"change":270,"percent_change":1510,"volume":1511,"transactions":9,"vwap":1363},"2026-01-22",28.81,29.27,28.32,-0.14,320000,{"date":1513,"open":1141,"high":1388,"low":1514,"close":1515,"change":577,"percent_change":1516,"volume":1517,"transactions":9,"vwap":1515},"2026-01-21",26.99,28.65,7.38,307200,{"date":1519,"open":1520,"high":1482,"low":1521,"close":1522,"change":1051,"percent_change":1523,"volume":1524,"transactions":9,"vwap":1522},"2026-01-20",27.48,26.36,26.68,-7.43,304000,{"date":1526,"open":1086,"high":1527,"low":1049,"close":1528,"change":348,"percent_change":1374,"volume":1529,"transactions":9,"vwap":1528},"2026-01-16",29.049999,28.82,177700,{"date":1531,"open":1359,"high":984,"low":1532,"close":1533,"change":462,"percent_change":1534,"volume":1535,"transactions":9,"vwap":1533},"2026-01-15",28.23,28.93,1.94,287300,{"date":1537,"open":1538,"high":1344,"low":1539,"close":1395,"change":1540,"percent_change":1541,"volume":1542,"transactions":9,"vwap":1395},"2026-01-14",27.57,27.25,1.08,3.96,268200,{"date":1544,"open":1154,"high":1500,"low":1545,"close":1546,"change":1547,"percent_change":1548,"volume":1549,"transactions":9,"vwap":1546},"2026-01-13",27.26,27.3,-0.28,-1.02,334000,{"date":1551,"open":1552,"high":1553,"low":1101,"close":1554,"change":1021,"percent_change":1555,"volume":1556,"transactions":9,"vwap":1554},"2026-01-12",27.22,27.67,27.58,-0.68,401800,{"date":1558,"open":1559,"high":1110,"low":1560,"close":1561,"change":1562,"percent_change":1563,"volume":1564,"transactions":9,"vwap":1561},"2026-01-09",27.76,26.45,27.77,0.22,0.8,365100,{"date":1566,"open":1567,"high":1568,"low":1569,"close":1570,"change":1345,"percent_change":1571,"volume":1572,"transactions":9,"vwap":1570},"2026-01-08",25.49,28.7,25.48,27.55,4.4,367000,{"date":1574,"open":1575,"high":1576,"low":1577,"close":1578,"change":229,"percent_change":555,"volume":1579,"transactions":9,"vwap":1578},"2026-01-07",26.54,27.49,26.38,26.39,304200,{"date":1581,"open":1582,"high":1583,"low":1582,"close":1584,"change":1585,"percent_change":1586,"volume":1587,"transactions":9,"vwap":1584},"2026-01-06",24.2,26.48,26.41,1.83,7.45,342300,{"date":1589,"open":1590,"high":1591,"low":1592,"close":1593,"change":1594,"percent_change":978,"volume":1595,"transactions":9,"vwap":1593},"2026-01-05",24.059999,25.1,23.92,24.58,0.5,184900,{"date":1597,"open":1598,"high":1599,"low":1600,"close":1601,"change":251,"percent_change":1058,"volume":1602,"transactions":9,"vwap":1601},"2026-01-02",24.41,24.72,23.63,24.08,233000,{"date":1604,"open":1605,"high":1606,"low":1607,"close":1608,"change":348,"percent_change":1223,"volume":1609,"transactions":9,"vwap":1608},"2025-12-31",24.43,24.49,24.09,24.23,198100,{"date":1611,"open":1612,"high":1613,"low":1614,"close":1615,"change":1616,"percent_change":649,"volume":1617,"transactions":9,"vwap":1615},"2025-12-30",24.37,24.56,24.15,24.34,-0.03,205400,{"date":1619,"open":1620,"high":1621,"low":1622,"close":1612,"change":390,"percent_change":664,"volume":1623,"transactions":9,"vwap":1612},"2025-12-29",24.4,24.52,24.11,182100,{"date":1625,"open":1626,"high":1627,"low":1590,"close":1628,"change":1629,"percent_change":1375,"volume":1630,"transactions":9,"vwap":1628},"2025-12-26",24.81,25.12,24.47,-0.32,233300,{"date":1632,"open":1633,"high":1634,"low":1635,"close":1636,"change":285,"percent_change":1315,"volume":1637,"transactions":9,"vwap":1636},"2025-12-24",24.7,25.01,24.3,24.79,107800,{"date":1639,"open":1211,"high":1567,"low":1640,"close":1641,"change":1642,"percent_change":1643,"volume":1644,"transactions":9,"vwap":1641},"2025-12-23",24.28,24.5,-0.18,-0.73,424200,{"date":1646,"open":1647,"high":1648,"low":1649,"close":1650,"change":389,"percent_change":642,"volume":1651,"transactions":9,"vwap":1650},"2025-12-22",24.67,24.92,24.38,24.68,193800,{"date":1653,"open":1654,"high":1243,"low":1655,"close":1654,"change":20,"percent_change":365,"volume":1656,"transactions":9,"vwap":1654},"2025-12-19",24.73,24.54,521600,{"date":1658,"open":1626,"high":1659,"low":1628,"close":1213,"change":142,"percent_change":1660,"volume":1661,"transactions":9,"vwap":1213},"2025-12-18",25.13,1.31,208000,{"date":1663,"open":1664,"high":1276,"low":1665,"close":1666,"change":642,"percent_change":709,"volume":1667,"transactions":9,"vwap":1666},"2025-12-17",24.62,24.19,24.39,299400,{"date":1669,"open":1670,"high":1249,"low":1620,"close":1671,"change":1672,"percent_change":1059,"volume":1673,"transactions":9,"vwap":1671},"2025-12-16",25.11,24.59,-0.51,202300,{"date":1675,"open":1676,"high":1677,"low":1648,"close":1591,"change":427,"percent_change":1214,"volume":1678,"transactions":9,"vwap":1591},"2025-12-15",25.27,25.72,232300,{"date":1680,"open":1681,"high":1161,"low":1276,"close":1682,"change":853,"percent_change":1089,"volume":1683,"transactions":9,"vwap":1682},"2025-12-12",25.99,25.19,186100,{"date":1685,"open":1256,"high":1575,"low":1169,"close":1686,"change":205,"percent_change":1687,"volume":1688,"transactions":9,"vwap":1686},"2025-12-11",25.91,-0.5,221800,{"date":1690,"open":1691,"high":1692,"low":1693,"close":1694,"change":1105,"percent_change":566,"volume":1695,"transactions":9,"vwap":1694},"2025-12-10",25.37,26.75,25.049999,26.040001,276300,{"date":1697,"open":1698,"high":1699,"low":1626,"close":1700,"change":427,"percent_change":650,"volume":1701,"transactions":9,"vwap":1700},"2025-12-09",24.98,25.74,25.34,323100,{"date":1703,"open":1704,"high":1705,"low":1704,"close":1211,"change":1706,"percent_change":1707,"volume":1708,"transactions":9,"vwap":1211},"2025-12-08",24.25,26.2,1.61,6.76,423600,{"date":1710,"open":1711,"high":1647,"low":1712,"close":1713,"change":1021,"percent_change":1714,"volume":1715,"transactions":9,"vwap":1713},"2025-12-05",23.97,23.76,23.82,-0.79,225800,{"date":1717,"open":1718,"high":1641,"low":1719,"close":1720,"change":152,"percent_change":1721,"volume":1722,"transactions":9,"vwap":1720},"2025-12-04",23.74,23.3,24.01,1.48,292000,{"date":1724,"open":1725,"high":1605,"low":1726,"close":1727,"change":1728,"percent_change":861,"volume":1729,"transactions":9,"vwap":1727},"2025-12-03",23.72,23.62,23.66,0.17,440600,{"date":1731,"open":1732,"high":1733,"low":1734,"close":1735,"change":1736,"percent_change":1737,"volume":1738,"transactions":9,"vwap":1735},"2025-12-02",22.93,23.59,22.49,23.49,0.71,3.12,346600,{"date":1740,"open":1741,"high":1742,"low":1743,"close":1744,"change":1745,"percent_change":1746,"volume":1747,"transactions":9,"vwap":1744},"2025-12-01",23,23.71,22.74,22.78,-0.6,-2.57,319400,{"date":1749,"open":1750,"high":1751,"low":1752,"close":1753,"change":1477,"percent_change":915,"volume":1754,"transactions":9,"vwap":1753},"2025-11-28",23.96,24.53,23.26,23.38,153300,{"date":1756,"open":1613,"high":1757,"low":1758,"close":1601,"change":1759,"percent_change":474,"volume":1760,"transactions":9,"vwap":1601},"2025-11-26",24.97,24.040001,-0.61,364600,{"date":1762,"open":1733,"high":1211,"low":1733,"close":1763,"change":1764,"percent_change":1765,"volume":1766,"transactions":9,"vwap":1763},"2025-11-25",24.69,1.33,5.69,352300,{"date":1768,"open":1769,"high":1770,"low":1771,"close":1772,"change":1773,"percent_change":1121,"volume":1774,"transactions":9,"vwap":1772},"2025-11-24",23.31,23.8,22.71,23.36,0.09,366200,{"date":1776,"open":1777,"high":1725,"low":1778,"close":1779,"change":1780,"percent_change":1781,"volume":1782,"transactions":9,"vwap":1779},"2025-11-21",21.69,21.49,23.27,1.84,8.59,296500,{"date":1784,"open":1785,"high":1786,"low":26,"close":1787,"change":1329,"percent_change":1788,"volume":1789,"transactions":9,"vwap":1787},"2025-11-20",22.64,22.8,21.43,-4.24,311100,{"date":1791,"open":1792,"high":1793,"low":1794,"close":1795,"change":206,"percent_change":671,"volume":1796,"transactions":9,"vwap":1795},"2025-11-19",22.89,23.1,22.26,22.38,352900,{"date":1798,"open":1799,"high":1800,"low":1801,"close":1802,"change":414,"percent_change":921,"volume":1803,"transactions":9,"vwap":1802},"2025-11-18",22.09,22.9,21.82,22.63,435700,{"date":1805,"open":1806,"high":1807,"low":1808,"close":1808,"change":1809,"percent_change":1810,"volume":1811,"transactions":9,"vwap":1808},"2025-11-17",23.25,23.79,22.19,-1.05,-4.52,384700,{"date":1813,"open":1814,"high":1815,"low":1816,"close":1817,"change":1818,"percent_change":1819,"volume":1820,"transactions":9,"vwap":1817},"2025-11-14",21.96,23.32,21.83,23.24,0.68,3.01,424500,{"date":1822,"open":1823,"high":1636,"low":1824,"close":1825,"change":1826,"percent_change":1827,"volume":1828,"transactions":9,"vwap":1825},"2025-11-13",23.16,21.7,22.56,-0.92,-3.92,1051800,{"date":1830,"open":1831,"high":1612,"low":1779,"close":1832,"change":389,"percent_change":1494,"volume":1833,"transactions":9,"vwap":1832},"2025-11-12",23.65,23.48,516600,{"date":1835,"open":1718,"high":1622,"low":1836,"close":1837,"change":427,"percent_change":1374,"volume":1838,"transactions":9,"vwap":1837},"2025-11-11",23.5,23.53,220400,{"date":1840,"open":1590,"high":1607,"low":1806,"close":1726,"change":251,"percent_change":435,"volume":1841,"transactions":9,"vwap":1726},"2025-11-10",326800,{"date":1843,"open":1719,"high":1844,"low":1845,"close":1846,"change":147,"percent_change":961,"volume":1847,"transactions":9,"vwap":1846},"2025-11-07",24.61,23.040001,23.77,272000,{"date":1849,"open":1592,"high":1850,"low":1741,"close":1851,"change":1852,"percent_change":695,"volume":1853,"transactions":9,"vwap":1851},"2025-11-06",24.17,23.39,-0.86,340100,{"date":1855,"open":1856,"high":1693,"low":1857,"close":1704,"change":861,"percent_change":1858,"volume":1859,"transactions":9,"vwap":1704},"2025-11-05",23.6,23.44,3.06,500700,{"date":1861,"open":1640,"high":1649,"low":1857,"close":1837,"change":1862,"percent_change":1863,"volume":1864,"transactions":9,"vwap":1837},"2025-11-04",-1.11,-4.5,365600,{"date":1866,"open":1599,"high":1867,"low":1750,"close":1868,"change":205,"percent_change":1270,"volume":1869,"transactions":9,"vwap":1868},"2025-11-03",25.02,24.64,292400,{"date":1871,"open":1872,"high":1873,"low":1874,"close":1875,"change":1876,"percent_change":1877,"volume":1878,"transactions":9,"vwap":1875},"2025-10-31",23.42,24.87,23.28,24.77,1.06,4.47,317100,{"date":1880,"open":1881,"high":1882,"low":1883,"close":1742,"change":1258,"percent_change":1884,"volume":1885,"transactions":9,"vwap":1742},"2025-10-30",24.36,24.57,23.34,-3.46,511600,{"date":1887,"open":1888,"high":1190,"low":1628,"close":1613,"change":1889,"percent_change":1890,"volume":1891,"transactions":9,"vwap":1613},"2025-10-29",27,-2.84,-10.36,327300,{"date":1893,"open":1894,"high":1895,"low":1896,"close":1897,"change":261,"percent_change":1898,"volume":1899,"transactions":9,"vwap":1897},"2025-10-28",26.57,27.9,26.44,27.4,1.71,412200,{"date":1901,"open":1902,"high":1903,"low":1904,"close":1905,"change":1906,"percent_change":1907,"volume":1847,"transactions":9,"vwap":1905},"2025-10-27",26.7,27.31,26.55,26.94,0.42,1.58,{"date":1909,"open":1910,"high":1284,"low":1911,"close":1182,"change":1912,"percent_change":1913,"volume":1914,"transactions":9,"vwap":1182},"2025-10-24",26.61,26.11,0.3,1.14,287400,{"date":1916,"open":1917,"high":1147,"low":1918,"close":1919,"change":197,"percent_change":1906,"volume":1920,"transactions":9,"vwap":1919},"2025-10-23",26.18,25.85,26.22,187000,{"date":1922,"open":1578,"high":1514,"low":1923,"close":1911,"change":252,"percent_change":671,"volume":1924,"transactions":9,"vwap":1911},"2025-10-22",25.82,183200,{"date":1926,"open":1927,"high":1134,"low":1927,"close":1235,"change":1594,"percent_change":1928,"volume":1929,"transactions":9,"vwap":1235},"2025-10-21",25.7,1.93,162400,{"date":1931,"open":1923,"high":1584,"low":1923,"close":1192,"change":147,"percent_change":1932,"volume":1933,"transactions":9,"vwap":1192},"2025-10-20",1.49,160800,{"date":1935,"open":1936,"high":1917,"low":1937,"close":1229,"change":1223,"percent_change":1938,"volume":1939,"transactions":9,"vwap":1229},"2025-10-17",25.67,25.45,-1.73,224500,{"date":1941,"open":1351,"high":1351,"low":1937,"close":1197,"change":701,"percent_change":1942,"volume":1943,"transactions":9,"vwap":1197},"2025-10-16",-3.24,508200,{"date":1945,"open":1946,"high":1947,"low":1263,"close":1041,"change":252,"percent_change":803,"volume":1948,"transactions":9,"vwap":1041},"2025-10-15",27.45,27.62,277500,{"date":1950,"open":1951,"high":1146,"low":1875,"close":1112,"change":921,"percent_change":1952,"volume":1953,"transactions":9,"vwap":1112},"2025-10-14",24.91,7.87,411800,{"date":1955,"open":1598,"high":1956,"low":1957,"close":1958,"change":1959,"percent_change":1960,"volume":1961,"transactions":9,"vwap":1958},"2025-10-13",25.31,24.26,25.15,1.25,5.23,403600,{"date":1963,"open":1964,"high":1965,"low":1966,"close":1967,"change":899,"percent_change":1968,"volume":1969,"transactions":9,"vwap":1967},"2025-10-10",25.030001,25.33,23.45,23.9,-4.55,518300,{"date":1971,"open":1691,"high":1972,"low":1626,"close":1973,"change":1974,"percent_change":1975,"volume":1976,"transactions":9,"vwap":1973},"2025-10-09",25.58,25.040001,-0.46,-1.8,298300,{"date":1978,"open":1236,"high":1177,"low":1979,"close":1980,"change":243,"percent_change":243,"volume":1136,"transactions":9,"vwap":1980},"2025-10-08",25.22,25.5,{"date":1982,"open":1983,"high":1983,"low":1984,"close":1980,"change":1985,"percent_change":1986,"volume":1987,"transactions":9,"vwap":1980},"2025-10-07",26.34,25.38,-0.83,-3.15,254900,{"date":1989,"open":1990,"high":1990,"low":1991,"close":1992,"change":1993,"percent_change":1994,"volume":1995,"transactions":9,"vwap":1992},"2025-10-06",28.29,26.26,26.33,-1.81,-6.43,369000,{"date":1997,"open":1705,"high":1532,"low":1167,"close":1998,"change":1389,"percent_change":1339,"volume":1999,"transactions":9,"vwap":1998},"2025-10-03",28.14,622400,{"date":2001,"open":2002,"high":2003,"low":2004,"close":2005,"change":21,"percent_change":366,"volume":2006,"transactions":9,"vwap":2005},"2025-10-02",25.93,26.3,25.41,25.88,252700,{"date":2008,"open":2009,"high":1237,"low":2010,"close":2011,"change":2012,"percent_change":2013,"volume":2014,"transactions":9,"vwap":2011},"2025-10-01",25.21,25.2,25.84,0.51,2.01,378300,{"date":2016,"open":2017,"high":2018,"low":1459,"close":1965,"change":2019,"percent_change":2020,"volume":2021,"transactions":9,"vwap":1965},"2025-09-30",25.75,25.95,-0.65,-2.5,238000,{"date":2023,"open":2024,"high":2024,"low":2025,"close":2026,"change":836,"percent_change":907,"volume":2027,"transactions":9,"vwap":2026},"2025-09-29",26.37,25.53,25.98,546400,{"date":2029,"open":2030,"high":1521,"low":2030,"close":2031,"change":1321,"percent_change":2032,"volume":2033,"transactions":9,"vwap":2031},"2025-09-26",25.64,26.21,1.75,324600,{"date":2035,"open":1927,"high":2036,"low":2009,"close":1191,"change":2037,"percent_change":1826,"volume":2038,"transactions":9,"vwap":1191},"2025-09-25",26.14,-0.24,363200,{"date":2040,"open":2017,"high":2041,"low":1699,"close":1466,"change":1912,"percent_change":2042,"volume":2043,"transactions":9,"vwap":1466},"2025-09-24",27.07,1.17,439900,{"date":2045,"open":2046,"high":2047,"low":2048,"close":1927,"change":1616,"percent_change":649,"volume":2049,"transactions":9,"vwap":1927},"2025-09-23",25.96,27.01,25.6,399300,{"date":2051,"open":2009,"high":1911,"low":2052,"close":2053,"change":2054,"percent_change":2055,"volume":2056,"transactions":9,"vwap":2053},"2025-09-22",24.99,25.73,0.47,1.86,725300,{"date":2058,"open":2059,"high":1197,"low":1634,"close":2060,"change":853,"percent_change":2061,"volume":2062,"transactions":9,"vwap":2060},"2025-09-19",25.92,25.26,-2.77,1073400,{"date":2064,"open":2065,"high":1983,"low":1177,"close":2026,"change":285,"percent_change":117,"volume":2066,"transactions":9,"vwap":2026},"2025-09-18",26.23,244300,{"date":2068,"open":1451,"high":2069,"low":1203,"close":1203,"change":512,"percent_change":619,"volume":2070,"transactions":9,"vwap":1203},"2025-09-17",27.73,528700,{"date":2072,"open":1917,"high":1182,"low":1453,"close":1220,"change":365,"percent_change":846,"volume":2073,"transactions":9,"vwap":1220},"2025-09-16",307100,{"date":2075,"open":2076,"high":1992,"low":2077,"close":2078,"change":122,"percent_change":2079,"volume":2080,"transactions":9,"vwap":2078},"2025-09-15",26.049999,25.55,26.17,0.96,232700,{"date":2082,"open":1584,"high":1041,"low":1170,"close":2059,"change":544,"percent_change":2083,"volume":2084,"transactions":9,"vwap":2059},"2025-09-12",-2.88,289200,{"date":2086,"open":2087,"high":2088,"low":1691,"close":1263,"change":2089,"percent_change":2090,"volume":2091,"transactions":9,"vwap":1263},"2025-09-11",25.51,26.8,1.3,5.12,355500,{"date":2093,"open":1234,"high":2076,"low":1213,"close":2094,"change":1439,"percent_change":2095,"volume":2096,"transactions":9,"vwap":2094},"2025-09-10",25.39,-1.63,275200,{"date":2098,"open":2099,"high":1692,"low":1936,"close":2100,"change":937,"percent_change":2101,"volume":2102,"transactions":9,"vwap":2100},"2025-09-09",26.32,25.81,-2.2,233100,{"date":2104,"open":1583,"high":1189,"low":1203,"close":1578,"change":214,"percent_change":2105,"volume":2106,"transactions":9,"vwap":1578},"2025-09-08",-0.26,231800,{"date":2108,"open":2109,"high":1888,"low":2109,"close":1242,"change":152,"percent_change":82,"volume":2110,"transactions":9,"vwap":1242},"2025-09-05",26.24,256400,{"date":2112,"open":2113,"high":2078,"low":1670,"close":1911,"change":1876,"percent_change":2114,"volume":2115,"transactions":9,"vwap":1911},"2025-09-04",25.18,4.23,174500,{"date":2117,"open":1222,"high":1219,"low":2118,"close":1693,"change":1672,"percent_change":2119,"volume":2120,"transactions":9,"vwap":1693},"2025-09-03",24.89,-2,268800,{"date":2122,"open":2123,"high":2124,"low":2125,"close":1181,"change":1714,"percent_change":946,"volume":2126,"transactions":9,"vwap":1181},"2025-09-02",25.8,26.13,25.35,271000,{"date":2128,"open":1538,"high":1538,"low":1199,"close":1257,"change":1852,"percent_change":2129,"volume":2130,"transactions":9,"vwap":1257},"2025-08-29",-3.16,242700,{"date":2132,"open":2133,"high":2133,"low":2134,"close":2135,"change":1643,"percent_change":2136,"volume":2137,"transactions":9,"vwap":2135},"2025-08-28",27.84,26.53,27.21,-2.61,466100,{"date":2139,"open":1484,"high":1336,"low":1484,"close":1154,"change":1121,"percent_change":1122,"volume":2140,"transactions":9,"vwap":1154},"2025-08-27",258700,{"date":2142,"open":2143,"high":1500,"low":1545,"close":1570,"change":556,"percent_change":1714,"volume":2144,"transactions":9,"vwap":1570},"2025-08-26",27.72,219100,{"date":2146,"open":1081,"high":2147,"low":1247,"close":1561,"change":278,"percent_change":803,"volume":2148,"transactions":9,"vwap":1561},"2025-08-25",28.21,351900,{"date":2150,"open":2151,"high":1292,"low":2005,"close":2152,"change":1338,"percent_change":2153,"volume":2154,"transactions":9,"vwap":2152},"2025-08-22",26.1,28.07,9.73,466300,{"date":2156,"open":2157,"high":1681,"low":1873,"close":1972,"change":650,"percent_change":2158,"volume":2159,"transactions":9,"vwap":1972},"2025-08-21",25.71,-1.35,227100,{"date":2161,"open":2162,"high":1182,"low":2100,"close":2002,"change":649,"percent_change":1974,"volume":2163,"transactions":9,"vwap":2002},"2025-08-20",26.059999,258900,{"date":2165,"open":2002,"high":1560,"low":1980,"close":2076,"change":142,"percent_change":2166,"volume":2167,"transactions":9,"vwap":2076},"2025-08-19",1.24,237100,{"date":2169,"open":2170,"high":2171,"low":1700,"close":2053,"change":1314,"percent_change":1122,"volume":2172,"transactions":9,"vwap":2053},"2025-08-18",25.46,26.02,231100,{"date":2174,"open":2151,"high":2151,"low":1210,"close":1691,"change":1485,"percent_change":2175,"volume":2176,"transactions":9,"vwap":1691},"2025-08-15",-1.55,292800,{"date":2178,"open":1700,"high":2018,"low":1627,"close":2179,"change":252,"percent_change":1862,"volume":2180,"transactions":9,"vwap":2179},"2025-08-14",25.77,244600,{"date":2182,"open":2183,"high":1257,"low":1654,"close":2162,"change":1162,"percent_change":2184,"volume":1701,"transactions":9,"vwap":2162},"2025-08-13",24.93,4.83,{"date":2186,"open":1966,"high":2118,"low":1752,"close":2187,"change":883,"percent_change":2188,"volume":2189,"transactions":9,"vwap":2187},"2025-08-12",24.86,7.9,269400,{"date":2191,"open":2192,"high":2193,"low":2194,"close":1845,"change":2195,"percent_change":2196,"volume":2197,"transactions":9,"vwap":1845},"2025-08-11",22.66,23.51,22.51,0.57,2.54,346900,{"date":2199,"open":2200,"high":1823,"low":2201,"close":2202,"change":1149,"percent_change":2203,"volume":2204,"transactions":9,"vwap":2202},"2025-08-08",23.030001,22.42,22.47,-2.56,297800,{"date":2206,"open":2207,"high":2208,"low":2209,"close":2210,"change":670,"percent_change":2211,"volume":2212,"transactions":9,"vwap":2210},"2025-08-07",23.4,24.1,22.73,23.059999,-1.66,400600,{"date":2214,"open":1966,"high":2215,"low":1793,"close":1966,"change":2216,"percent_change":2217,"volume":2218,"transactions":9,"vwap":1966},"2025-08-06",23.98,0.16,0.69,324100,{"date":2220,"open":2221,"high":2222,"low":2223,"close":2224,"change":1421,"percent_change":2225,"volume":2226,"transactions":9,"vwap":2224},"2025-08-05",22.83,23.37,22.35,23.29,2.64,316400,{"date":2228,"open":2229,"high":1806,"low":2230,"close":2231,"change":127,"percent_change":634,"volume":2232,"transactions":9,"vwap":2231},"2025-08-04",22.44,22,22.69,434900,{"date":2234,"open":2235,"high":2192,"low":2236,"close":2237,"change":670,"percent_change":2238,"volume":2239,"transactions":9,"vwap":2237},"2025-08-01",22.23,21.41,22.29,-1.72,584300,{"date":2241,"open":2242,"high":2243,"low":2244,"close":2245,"change":107,"percent_change":1028,"volume":2246,"transactions":9,"vwap":2245},"2025-07-31",22.16,23.02,22.15,22.68,329600,{"date":2248,"open":2249,"high":1793,"low":2244,"close":2250,"change":1773,"percent_change":127,"volume":2251,"transactions":9,"vwap":2250},"2025-07-30",22.77,22.62,426400,{"date":2253,"open":2254,"high":2245,"low":2255,"close":2256,"change":442,"percent_change":2257,"volume":2258,"transactions":9,"vwap":2256},"2025-07-29",22.3,21.98,22.53,1.53,542600,{"date":2260,"open":2261,"high":1851,"low":2255,"close":1808,"change":716,"percent_change":2262,"volume":2263,"transactions":9,"vwap":1808},"2025-07-28",22.99,-3.56,460200,{"date":2265,"open":2229,"high":2266,"low":2230,"close":2267,"change":1912,"percent_change":2268,"volume":2269,"transactions":9,"vwap":2267},"2025-07-25",23.22,23.01,1.32,698200,{"date":2271,"open":2272,"high":2273,"low":2274,"close":1771,"change":2275,"percent_change":2276,"volume":2277,"transactions":9,"vwap":1771},"2025-07-24",22.72,26.09,21.64,-4.61,-16.87,1475500,{"date":2279,"open":1552,"high":1554,"low":2280,"close":1132,"change":1421,"percent_change":2281,"volume":2282,"transactions":9,"vwap":1132},"2025-07-23",26.01,2.25,455900,{"date":2284,"open":1655,"high":2285,"low":1655,"close":1103,"change":688,"percent_change":2286,"volume":2287,"transactions":9,"vwap":1103},"2025-07-22",26.89,10.19,476100,{"date":2289,"open":1882,"high":1867,"low":2290,"close":1704,"change":243,"percent_change":243,"volume":816,"transactions":9,"vwap":1704},"2025-07-21",24.24,{"date":2292,"open":2118,"high":2118,"low":1720,"close":1704,"change":556,"percent_change":1414,"volume":2293,"transactions":9,"vwap":1704},"2025-07-18",191300,{"date":2295,"open":2296,"high":2113,"low":2297,"close":1628,"change":2037,"percent_change":768,"volume":2298,"transactions":9,"vwap":1628},"2025-07-17",24.66,24.45,179500,{"date":2300,"open":2010,"high":1211,"low":1881,"close":1213,"change":1214,"percent_change":1215,"volume":2301,"transactions":9,"vwap":1213},"2025-07-16",175400,{"date":2303,"open":1199,"high":1199,"low":1867,"close":1222,"change":2304,"percent_change":2305,"volume":1014,"transactions":9,"vwap":1222},"2025-07-15",-0.91,-3.5,{"date":2307,"open":1904,"high":1101,"low":1181,"close":2026,"change":914,"percent_change":2308,"volume":2309,"transactions":9,"vwap":2026},"2025-07-14",-3.67,256500,{"date":2311,"open":2312,"high":1275,"low":1692,"close":2313,"change":473,"percent_change":2314,"volume":2315,"transactions":9,"vwap":2313},"2025-07-11",27.42,26.97,-3.19,246900,{"date":2317,"open":2318,"high":1001,"low":1992,"close":2319,"change":846,"percent_change":117,"volume":2320,"transactions":9,"vwap":2319},"2025-07-10",27.69,27.86,210400,{"date":2322,"open":2323,"high":1998,"low":1148,"close":1570,"change":1121,"percent_change":2324,"volume":2325,"transactions":9,"vwap":1570},"2025-07-09",27.47,1.44,265000,{"date":2327,"open":2328,"high":2329,"low":2088,"close":2330,"change":442,"percent_change":2331,"volume":2332,"transactions":9,"vwap":2330},"2025-07-08",27.09,27.95,27.16,1.27,299300,{"date":2334,"open":2335,"high":2336,"low":2337,"close":1269,"change":2338,"percent_change":1884,"volume":2339,"transactions":9,"vwap":1269},"2025-07-07",27.37,27.63,26.64,-0.96,226600,{"date":2341,"open":2342,"high":1990,"low":1155,"close":1160,"change":1773,"percent_change":1043,"volume":1142,"transactions":9,"vwap":1160},"2025-07-03",27.97,{"date":2344,"open":2345,"high":2069,"low":1235,"close":2318,"change":102,"percent_change":2346,"volume":2347,"transactions":9,"vwap":2318},"2025-07-02",26.81,3.79,246700,{"date":2349,"open":2350,"high":1458,"low":2350,"close":1522,"change":2351,"percent_change":2352,"volume":2353,"transactions":9,"vwap":1522},"2025-07-01",24.9,1.54,6.13,277600,{"date":2355,"open":2356,"high":2357,"low":1591,"close":2358,"change":2359,"percent_change":2360,"volume":2361,"transactions":9,"vwap":2358},"2025-06-30",26.15,26.19,25.14,-0.98,-3.75,205800,{"date":2363,"open":1918,"high":1521,"low":1169,"close":2364,"change":1005,"percent_change":2365,"volume":2366,"transactions":9,"vwap":2364},"2025-06-27",26.12,2.03,617700,{"date":2368,"open":1183,"high":2123,"low":2010,"close":2048,"change":414,"percent_change":2032,"volume":2369,"transactions":9,"vwap":2048},"2025-06-26",216700,{"date":2371,"open":1183,"high":1937,"low":1626,"close":2372,"change":556,"percent_change":701,"volume":2373,"transactions":9,"vwap":2372},"2025-06-25",25.16,225700,{"date":2375,"open":2118,"high":2123,"low":1882,"close":1984,"change":67,"percent_change":2376,"volume":2377,"transactions":9,"vwap":1984},"2025-06-24",3.68,262300,{"date":2379,"open":1868,"high":1951,"low":1726,"close":2380,"change":544,"percent_change":2381,"volume":2382,"transactions":9,"vwap":2380},"2025-06-23",24.48,-3.05,287100,{"date":2384,"open":2123,"high":2123,"low":2385,"close":1183,"change":428,"percent_change":2386,"volume":2387,"transactions":9,"vwap":1183},"2025-06-20",24.88,-0.67,1022100,{"date":2389,"open":2390,"high":1917,"low":2113,"close":1250,"change":2391,"percent_change":2012,"volume":2392,"transactions":9,"vwap":1250},"2025-06-18",25.28,0.13,387600,{"date":2394,"open":1183,"high":2395,"low":1222,"close":2396,"change":251,"percent_change":1149,"volume":2397,"transactions":9,"vwap":2396},"2025-06-17",25.66,25.29,254000,{"date":2399,"open":1605,"high":1228,"low":1605,"close":2400,"change":2401,"percent_change":2402,"volume":2403,"transactions":9,"vwap":2400},"2025-06-16",25.44,1.51,6.31,349000,{"date":2405,"open":2406,"high":1599,"low":1468,"close":2407,"change":1306,"percent_change":2408,"volume":2409,"transactions":9,"vwap":2407},"2025-06-13",24.6,23.93,-4.51,250400,{"date":2411,"open":2412,"high":2390,"low":2406,"close":2413,"change":556,"percent_change":701,"volume":2414,"transactions":9,"vwap":2413},"2025-06-12",24.76,25.059999,217700,{"date":2416,"open":1700,"high":2273,"low":1670,"close":2390,"change":21,"percent_change":2216,"volume":2417,"transactions":9,"vwap":2390},"2025-06-11",336200,{"date":2419,"open":2396,"high":1170,"low":2420,"close":1210,"change":1043,"percent_change":2268,"volume":2421,"transactions":9,"vwap":1210},"2025-06-10",24.83,327800,{"date":2423,"open":2210,"high":1569,"low":2424,"close":1951,"change":493,"percent_change":2425,"volume":2426,"transactions":9,"vwap":1951},"2025-06-09",22.59,10.91,709300,{"date":2428,"open":2429,"high":2430,"low":2431,"close":2432,"change":1594,"percent_change":2433,"volume":2434,"transactions":9,"vwap":2432},"2025-06-06",22.5,22.55,22.02,22.46,2.28,188500,{"date":2436,"open":1777,"high":1799,"low":2437,"close":1814,"change":1773,"percent_change":2438,"volume":2439,"transactions":9,"vwap":1814},"2025-06-05",21.39,0.41,233700,{"date":2441,"open":2442,"high":2443,"low":2444,"close":2445,"change":1171,"percent_change":142,"volume":2446,"transactions":9,"vwap":2445},"2025-06-04",21.89,22.21,21.75,21.87,218300,{"date":2448,"open":2449,"high":2450,"low":2451,"close":2452,"change":89,"percent_change":2453,"volume":2454,"transactions":9,"vwap":2452},"2025-06-03",21.040001,21.86,20.61,21.8,4.91,224900,{"date":2456,"open":2457,"high":2457,"low":2458,"close":2459,"change":1439,"percent_change":2460,"volume":2461,"transactions":9,"vwap":2459},"2025-06-02",21.17,20.52,20.78,-1.98,221700,{"date":2463,"open":2464,"high":2465,"low":2466,"close":2467,"change":1214,"percent_change":2468,"volume":2469,"transactions":9,"vwap":2467},"2025-05-30",21.24,21.56,21.07,21.2,-1.67,278600,{"date":2471,"open":2444,"high":2472,"low":2437,"close":2465,"change":332,"percent_change":413,"volume":2473,"transactions":9,"vwap":2465},"2025-05-29",21.97,127500,{"date":2475,"open":2230,"high":2476,"low":2477,"close":2478,"change":650,"percent_change":513,"volume":2479,"transactions":9,"vwap":2478},"2025-05-28",22.24,21.46,21.51,187100,{"date":2481,"open":2482,"high":2431,"low":2483,"close":2450,"change":2484,"percent_change":1447,"volume":2485,"transactions":9,"vwap":2450},"2025-05-27",21.71,21.38,0.63,243400,{"date":2487,"open":2488,"high":2483,"low":2489,"close":2490,"change":1547,"percent_change":1401,"volume":2491,"transactions":9,"vwap":2490},"2025-05-23",20.76,20.7,21.23,166500,{"date":2493,"open":2494,"high":2495,"low":2496,"close":2478,"change":107,"percent_change":2497,"volume":2498,"transactions":9,"vwap":2478},"2025-05-22",21.25,21.85,21.049999,0.28,204600,{"date":2500,"open":2501,"high":1771,"low":2490,"close":2502,"change":2503,"percent_change":2504,"volume":2505,"transactions":9,"vwap":2502},"2025-05-21",22.61,21.45,-1.71,-7.38,331500,{"date":2507,"open":1823,"high":1872,"low":2508,"close":1823,"change":214,"percent_change":278,"volume":2509,"transactions":9,"vwap":1823},"2025-05-20",22.88,169800,{"date":2511,"open":2249,"high":2222,"low":2202,"close":2512,"change":1494,"percent_change":1414,"volume":2513,"transactions":9,"vwap":2512},"2025-05-19",23.23,240000,{"date":2515,"open":2243,"high":2516,"low":2517,"close":1857,"change":462,"percent_change":2518,"volume":2519,"transactions":9,"vwap":1857},"2025-05-16",23.64,22.76,2.4,343200,{"date":2521,"open":1874,"high":1966,"low":2522,"close":1792,"change":777,"percent_change":1114,"volume":2523,"transactions":9,"vwap":1792},"2025-05-15",22.81,188100,{"date":2525,"open":1468,"high":1655,"low":1837,"close":1837,"change":1974,"percent_change":2526,"volume":2527,"transactions":9,"vwap":1837},"2025-05-14",-1.92,324200,{"date":2529,"open":2530,"high":1704,"low":1846,"close":2531,"change":1616,"percent_change":649,"volume":2532,"transactions":9,"vwap":2531},"2025-05-13",24.14,23.99,243700,{"date":2534,"open":1712,"high":1222,"low":2535,"close":2536,"change":2537,"percent_change":2538,"volume":2539,"transactions":9,"vwap":2536},"2025-05-12",23.52,24.02,2.44,11.31,674000,{"date":2541,"open":2542,"high":1799,"low":2543,"close":2544,"change":434,"percent_change":2545,"volume":2546,"transactions":9,"vwap":2544},"2025-05-09",21.72,21.55,21.58,-1.51,222500,{"date":2548,"open":26,"high":2549,"low":2550,"close":2551,"change":996,"percent_change":2552,"volume":2553,"transactions":9,"vwap":2551},"2025-05-08",22.17,20.92,21.91,4.48,263700,{"date":2555,"open":2556,"high":2557,"low":2558,"close":2559,"change":2037,"percent_change":1306,"volume":2560,"transactions":9,"vwap":2559},"2025-05-07",21.52,21.77,20.87,20.97,332300,{"date":2562,"open":2465,"high":2563,"low":2564,"close":2565,"change":597,"percent_change":2566,"volume":2567,"transactions":9,"vwap":2565},"2025-05-06",21.73,20.96,21.21,-3.37,335100,{"date":2569,"open":2194,"high":2570,"low":2571,"close":2572,"change":1714,"percent_change":2573,"volume":2574,"transactions":9,"vwap":2572},"2025-05-05",23.2,21.92,21.95,-3.47,295300,{"date":2576,"open":2429,"high":2522,"low":2549,"close":1743,"change":929,"percent_change":2577,"volume":2578,"transactions":9,"vwap":1743},"2025-05-02",2.9,358500,{"date":2580,"open":1824,"high":2242,"low":2544,"close":2581,"change":929,"percent_change":2582,"volume":2583,"transactions":9,"vwap":2581},"2025-05-01",22.1,2.98,384000,{"date":2585,"open":1787,"high":2586,"low":2587,"close":2477,"change":1759,"percent_change":2588,"volume":2589,"transactions":9,"vwap":2477},"2025-04-30",21.62,20.72,-2.76,433900,{"date":2591,"open":2592,"high":2201,"low":1777,"close":2593,"change":1759,"percent_change":2594,"volume":2595,"transactions":9,"vwap":2593},"2025-04-29",22.27,22.07,-2.69,304100,{"date":2597,"open":1743,"high":2598,"low":2599,"close":2245,"change":1494,"percent_change":1826,"volume":2600,"transactions":9,"vwap":2245},"2025-04-28",22.98,22.13,301100,{"date":2602,"open":2223,"high":2267,"low":2230,"close":1792,"change":1562,"percent_change":2603,"volume":2604,"transactions":9,"vwap":1792},"2025-04-25",0.97,407900,{"date":2606,"open":2607,"high":1744,"low":2608,"close":2609,"change":2610,"percent_change":2611,"volume":2612,"transactions":9,"vwap":2609},"2025-04-24",20.75,20.36,22.67,3.35,17.34,907000,{"date":2614,"open":2615,"high":2616,"low":2617,"close":2618,"change":428,"percent_change":701,"volume":2619,"transactions":9,"vwap":2618},"2025-04-23",20.37,21.5,19.21,19.32,727900,{"date":180,"open":2621,"high":2622,"low":176,"close":2623,"change":2624,"percent_change":2625,"volume":2626,"transactions":9,"vwap":2623},18.67,19.7,19.49,0.82,4.39,450300]