[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-LRGG":3,"homepage-market-summary":29,"stock-historical-LRGG":171},{"ticker":4,"date":5,"profile":6,"dividend":12,"quote":16},"LRGG","2026-10-05",{"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},"Nomura Focused Large Growth ETF","NYSE Arca",null,"ETF",true,{"dividend_yield":13,"annual_dividend":14,"frequency":15,"next_ex_date":9},0.1509,0.046,"Annual",{"close":17,"open":18,"high":19,"low":18,"prev_close":20,"change":21,"percent_change":22,"volume":23,"transactions":9,"vwap":9,"high_52w":24,"low_52w":25,"avg_volume_52w":26,"range_52w_percent":27,"record_count":28},30.485,30.25,30.495,29.9773,0.5077,1.69,3377.110052,30.744,24.75,56513.207748011955,95.7,599,{"status":30,"indices":31,"watchlist":73,"sectors":96,"benchmarks":151},"success",[32,39,46,53,60,66],{"symbol":33,"name":34,"price":35,"change":36,"pct_change":37,"is_up":11,"sparkline":38,"date":5},"SPX","S&P 500",7773.95,51.23,0.66,"0.0,8.3 2.3,10.7 4.6,13.5 6.9,9.4 9.3,11.7 11.6,13.9 13.9,16.0 16.2,10.6 18.5,9.8 20.8,2.6 23.2,2.6 25.5,6.3 27.8,6.4 30.1,3.9 32.4,7.7 34.7,8.5 37.1,9.7 39.4,8.8 41.7,5.2 44.0,2.0",{"symbol":40,"name":41,"price":42,"change":43,"pct_change":44,"is_up":11,"sparkline":45,"date":5},"NDX","NASDAQ 100",31076.44,268.51,0.87,"0.0,12.3 2.3,12.8 4.6,14.9 6.9,13.2 9.3,14.8 11.6,16.0 13.9,16.0 16.2,12.7 18.5,11.4 20.8,5.9 23.2,4.3 25.5,6.0 27.8,5.9 30.1,5.1 32.4,7.2 34.7,6.8 37.1,6.4 39.4,5.8 41.7,3.8 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",51268,91,0.18,"0.0,2.0 2.3,5.0 4.6,7.4 6.9,3.6 9.3,4.7 11.6,7.2 13.9,11.9 16.2,9.5 18.5,10.2 20.8,7.5 23.2,8.9 25.5,11.5 27.8,12.7 30.1,9.1 32.4,11.7 34.7,12.7 37.1,16.0 39.4,15.8 41.7,14.0 44.0,13.3",{"symbol":54,"name":55,"price":56,"change":57,"pct_change":58,"is_up":11,"sparkline":59,"date":5},"COMP","NASDAQ Composite",27477.31,286.45,1.05,"0.0,11.9 2.3,13.4 4.6,15.0 6.9,12.7 9.3,14.1 11.6,16.0 13.9,16.0 16.2,11.9 18.5,10.9 20.8,5.3 23.2,4.2 25.5,7.1 27.8,7.0 30.1,5.8 32.4,8.1 34.7,8.3 37.1,7.8 39.4,7.7 41.7,4.7 44.0,2.0",{"symbol":61,"name":62,"price":63,"change":64,"pct_change":37,"is_up":11,"sparkline":65,"date":5},"RUT","RUSSELL 2000",2833.8,18.6,"0.0,2.0 2.3,5.4 4.6,7.8 6.9,6.8 9.3,8.3 11.6,10.0 13.9,11.0 16.2,9.7 18.5,10.8 20.8,9.6 23.2,8.2 25.5,12.6 27.8,12.9 30.1,12.6 32.4,14.2 34.7,15.1 37.1,16.0 39.4,15.1 41.7,13.0 44.0,11.4",{"symbol":67,"name":68,"price":69,"change":70,"pct_change":71,"is_up":11,"sparkline":72,"date":5},"VIX","CBOE VIX",15.52,0.21,1.37,"0.0,10.2 2.3,7.3 4.6,2.0 6.9,9.7 9.3,4.9 11.6,4.5 13.9,2.5 16.2,11.3 18.5,13.7 20.8,13.5 23.2,16.0 25.5,12.3 27.8,10.4 30.1,13.5 32.4,8.8 34.7,8.9 37.1,7.8 39.4,7.6 41.7,11.8 44.0,10.9",[74,81,89],{"symbol":75,"name":76,"price":77,"change":78,"pct_change":79,"is_up":11,"sparkline":80,"date":5},"NVDA","NVIDIA Corp",238.9,4.95,2.12,"0.0,16.0 7.3,12.2 14.7,13.8 22.0,12.6 29.3,10.1 36.7,7.0 44.0,2.0",{"symbol":82,"name":83,"price":84,"change":85,"pct_change":86,"is_up":87,"sparkline":88,"date":5},"AAPL","Apple Inc",332.89,-0.8,-0.24,false,"0.0,2.0 7.3,5.2 14.7,16.0 22.0,11.7 29.3,14.9 36.7,10.9 44.0,11.8",{"symbol":90,"name":91,"price":92,"change":93,"pct_change":94,"is_up":11,"sparkline":95,"date":5},"TSLA","Tesla Inc",378.69,8.1,2.18,"0.0,5.6 7.3,13.5 14.7,16.0 22.0,14.9 29.3,15.3 36.7,6.4 44.0,2.0",[97,102,107,112,117,122,127,132,137,142,146],{"name":98,"etf":99,"change":100,"price":101,"is_up":11},"Technology","XLK",0.56,200.93,{"name":103,"etf":104,"change":105,"price":106,"is_up":11},"Financials","XLF",0.73,53.88,{"name":108,"etf":109,"change":110,"price":111,"is_up":11},"Healthcare","XLV",0.72,167.37,{"name":113,"etf":114,"change":115,"price":116,"is_up":11},"Consumer Cycl","XLY",0.35,110.42,{"name":118,"etf":119,"change":120,"price":121,"is_up":11},"Consumer Staples","XLP",0.63,81.04,{"name":123,"etf":124,"change":125,"price":126,"is_up":11},"Energy","XLE",0.99,63.44,{"name":128,"etf":129,"change":130,"price":131,"is_up":11},"Industrials","XLI",0.09,170.1,{"name":133,"etf":134,"change":135,"price":136,"is_up":11},"Materials","XLB",1.31,49.5,{"name":138,"etf":139,"change":140,"price":141,"is_up":87},"Real Estate","XLRE",-0.34,40.67,{"name":143,"etf":144,"change":115,"price":145,"is_up":11},"Utilities","XLU",39.97,{"name":147,"etf":148,"change":149,"price":150,"is_up":11},"Comm Services","XLC",1.17,111.61,[152,157,162,167],{"ticker":153,"name":154,"price":155,"change":156,"is_up":11},"SPY","SPDR S&P 500 ETF",774.83,0.67,{"ticker":158,"name":159,"price":160,"change":161,"is_up":11},"QQQ","Invesco QQQ Trust",756.2,0.88,{"ticker":163,"name":164,"price":165,"change":166,"is_up":11},"DIA","SPDR Dow Jones ETF",512.11,0.2,{"ticker":168,"name":169,"price":170,"change":37,"is_up":11},"IWM","iShares Russell 2000",283.39,{"ticker":4,"total_count":172,"page":173,"page_size":174,"total_pages":173,"summary":175,"data":180},365,1,1000,{"period_high":24,"period_low":25,"average_volume":176,"total_volume":177,"period_return":178,"latest_close":17,"start_date":179,"end_date":5},61958,22614515.144751,20.59,"2025-04-23",[181,184,193,203,213,223,233,244,253,261,271,282,292,303,314,325,334,342,352,361,370,379,390,400,410,419,429,438,448,458,465,472,481,489,498,506,511,520,528,536,545,554,561,566,574,584,593,604,613,622,631,640,650,660,669,678,688,698,706,716,725,730,738,746,752,759,766,773,781,789,797,803,811,818,825,833,840,848,855,862,870,877,885,892,900,906,913,920,925,929,933,941,947,951,957,963,969,976,981,988,993,998,1003,1007,1012,1020,1025,1031,1034,1039,1045,1050,1053,1060,1066,1071,1079,1086,1092,1096,1100,1107,1114,1121,1129,1135,1142,1149,1156,1165,1174,1182,1188,1196,1204,1210,1217,1223,1230,1237,1245,1253,1261,1268,1273,1276,1282,1289,1295,1301,1307,1314,1322,1327,1332,1340,1347,1352,1358,1365,1370,1375,1379,1386,1395,1399,1404,1409,1412,1419,1425,1432,1439,1447,1454,1461,1467,1474,1480,1487,1494,1500,1506,1514,1518,1522,1525,1531,1536,1541,1547,1552,1556,1559,1564,1568,1571,1574,1579,1585,1591,1598,1604,1610,1616,1623,1629,1633,1637,1642,1646,1652,1657,1663,1668,1673,1681,1688,1693,1701,1709,1715,1719,1724,1727,1730,1733,1736,1741,1743,1749,1754,1760,1765,1772,1777,1784,1789,1795,1803,1808,1814,1821,1827,1832,1836,1841,1846,1851,1858,1863,1868,1872,1879,1881,1884,1888,1891,1894,1899,1904,1908,1911,1915,1918,1922,1929,1933,1937,1943,1949,1952,1957,1962,1968,1973,1978,1983,1987,1989,1993,1996,2001,2004,2007,2012,2017,2019,2024,2027,2031,2034,2037,2044,2049,2052,2057,2060,2063,2067,2073,2076,2080,2086,2090,2093,2097,2100,2104,2108,2112,2116,2121,2125,2129,2134,2139,2143,2147,2151,2156,2159,2162,2165,2168,2174,2179,2186,2191,2195,2197,2200,2204,2208,2213,2218,2222,2224,2227,2233,2237,2241,2245,2250,2253,2259,2263,2266,2271,2275,2279,2283,2288,2292,2298,2303,2307,2310,2314,2317,2322,2328,2332,2339,2347],{"date":5,"open":18,"high":19,"low":18,"close":17,"change":21,"percent_change":22,"volume":23,"transactions":182,"vwap":183},56,30.3897,{"date":185,"open":186,"high":187,"low":188,"close":20,"change":189,"percent_change":100,"volume":190,"transactions":191,"vwap":192},"2026-10-02",30.05,30.075,29.955,0.1673,6038.9769,42,29.9988,{"date":194,"open":195,"high":195,"low":196,"close":197,"change":198,"percent_change":199,"volume":200,"transactions":201,"vwap":202},"2026-10-01",29.97,29.7664,29.81,-0.09,-0.3,11958.9849,73,29.9163,{"date":204,"open":205,"high":206,"low":205,"close":207,"change":208,"percent_change":209,"volume":210,"transactions":211,"vwap":212},"2026-09-30",29.88,30.1736,29.9,0.04,0.13,7729.8819,57,30.0396,{"date":214,"open":215,"high":215,"low":216,"close":217,"change":218,"percent_change":219,"volume":220,"transactions":221,"vwap":222},"2026-09-29",29.98,29.82,29.86,-0.16,-0.53,14864.9029,116,29.8606,{"date":224,"open":225,"high":226,"low":225,"close":227,"change":228,"percent_change":229,"volume":230,"transactions":231,"vwap":232},"2026-09-28",29.96,30.18,30.02,-0.05,-0.17,14847.5199,210,30.0694,{"date":234,"open":235,"high":236,"low":237,"close":238,"change":239,"percent_change":240,"volume":241,"transactions":242,"vwap":243},"2026-09-25",30.04,30.11,29.94,30.07,0.19,0.64,10925.7259,64,30.0126,{"date":245,"open":246,"high":247,"low":246,"close":205,"change":248,"percent_change":249,"volume":250,"transactions":251,"vwap":252},"2026-09-24",29.61,29.905,0.05,0.17,12863.5869,113,29.8077,{"date":254,"open":227,"high":227,"low":255,"close":256,"change":229,"percent_change":257,"volume":258,"transactions":259,"vwap":260},"2026-09-23",29.805,29.83,-0.57,4853.7639,59,29.8927,{"date":262,"open":186,"high":263,"low":264,"close":265,"change":266,"percent_change":267,"volume":268,"transactions":269,"vwap":270},"2026-09-22",30.0823,29.99,30,-0.1167,-0.39,255197.828695,180,30.0523,{"date":272,"open":273,"high":274,"low":275,"close":276,"change":277,"percent_change":278,"volume":279,"transactions":280,"vwap":281},"2026-09-21",29.801,30.14,29.8001,30.1167,0.4036,1.36,6326.1859,82,30.0541,{"date":283,"open":284,"high":285,"low":286,"close":287,"change":288,"percent_change":289,"volume":290,"transactions":242,"vwap":291},"2026-09-18",29.71,29.7465,29.62,29.7131,0.0882,0.3,7019.7259,29.6816,{"date":293,"open":294,"high":295,"low":296,"close":297,"change":298,"percent_change":299,"volume":300,"transactions":301,"vwap":302},"2026-09-17",29.57,29.63,29.5164,29.6249,0.2949,1.01,6669.7879,89,29.588,{"date":304,"open":305,"high":306,"low":307,"close":308,"change":309,"percent_change":310,"volume":311,"transactions":312,"vwap":313},"2026-09-16",29.37,29.5418,29.245,29.33,-0.0335,-0.11,13164.0139,86,29.4073,{"date":315,"open":316,"high":317,"low":318,"close":319,"change":320,"percent_change":321,"volume":322,"transactions":323,"vwap":324},"2026-09-15",29.43,29.45,29.36,29.3635,-0.2165,-0.73,17183.7259,174,29.3945,{"date":326,"open":305,"high":327,"low":305,"close":328,"change":329,"percent_change":330,"volume":331,"transactions":332,"vwap":333},"2026-09-14",29.6787,29.58,0.07,0.24,5748.668325,71,29.5778,{"date":335,"open":336,"high":337,"low":336,"close":338,"change":330,"percent_change":339,"volume":340,"transactions":50,"vwap":341},"2026-09-11",29.5,29.6,29.51,0.82,10762.2129,29.5661,{"date":343,"open":344,"high":345,"low":346,"close":347,"change":310,"percent_change":348,"volume":349,"transactions":350,"vwap":351},"2026-09-10",29.2482,29.3484,29.21,29.27,-0.37,8555.8339,76,29.2667,{"date":353,"open":354,"high":354,"low":355,"close":355,"change":356,"percent_change":357,"volume":358,"transactions":359,"vwap":360},"2026-09-09",29.47,29.38,-0.25,-0.84,4563.7259,69,29.4067,{"date":362,"open":363,"high":364,"low":295,"close":295,"change":365,"percent_change":366,"volume":367,"transactions":368,"vwap":369},"2026-09-08",29.67,29.6909,-0.45,-1.5,2268.7259,47,29.6722,{"date":371,"open":372,"high":372,"low":186,"close":373,"change":374,"percent_change":375,"volume":376,"transactions":377,"vwap":378},"2026-09-04",30.26,30.08,-0.2,-0.66,10474.0889,119,30.1125,{"date":380,"open":381,"high":382,"low":383,"close":384,"change":385,"percent_change":386,"volume":387,"transactions":388,"vwap":389},"2026-09-03",30.09,30.3234,30.03,30.28,0.3846,1.29,7891.5149,77,30.1939,{"date":391,"open":392,"high":393,"low":394,"close":395,"change":396,"percent_change":397,"volume":398,"transactions":350,"vwap":399},"2026-09-02",29.84,30.01,29.78,29.8954,0.1254,0.42,8258.8599,29.8827,{"date":401,"open":402,"high":403,"low":404,"close":404,"change":405,"percent_change":406,"volume":407,"transactions":408,"vwap":409},"2026-09-01",29.91,29.93,29.77,-0.2785,-0.93,5133.7259,81,29.8277,{"date":411,"open":412,"high":412,"low":265,"close":413,"change":414,"percent_change":415,"volume":416,"transactions":417,"vwap":418},"2026-08-31",30.16,30.0485,-0.1394,-0.46,8124.3759,93,30.0492,{"date":420,"open":421,"high":422,"low":412,"close":423,"change":424,"percent_change":425,"volume":426,"transactions":427,"vwap":428},"2026-08-28",30.2507,30.32,30.1879,-0.0221,-0.07,7523.7379,95,30.1674,{"date":430,"open":393,"high":431,"low":393,"close":432,"change":433,"percent_change":434,"volume":435,"transactions":436,"vwap":437},"2026-08-27",30.3419,30.21,0.53,1.79,8153.1399,115,30.2016,{"date":439,"open":440,"high":441,"low":442,"close":443,"change":444,"percent_change":374,"volume":445,"transactions":446,"vwap":447},"2026-08-26",29.665,29.75,29.6284,29.68,-0.06,11940.824582,103,29.7174,{"date":449,"open":363,"high":450,"low":451,"close":452,"change":453,"percent_change":454,"volume":455,"transactions":456,"vwap":457},"2026-08-25",29.8141,29.66,29.74,0.12,0.41,291477.3529,141,29.6819,{"date":459,"open":337,"high":460,"low":337,"close":286,"change":461,"percent_change":229,"volume":462,"transactions":463,"vwap":464},"2026-08-24",29.72,-0.0505,17267.6834,155,29.6796,{"date":466,"open":363,"high":441,"low":337,"close":467,"change":468,"percent_change":397,"volume":469,"transactions":470,"vwap":471},"2026-08-21",29.6705,0.1253,22205.295319,252,29.6855,{"date":473,"open":286,"high":404,"low":474,"close":475,"change":476,"percent_change":477,"volume":478,"transactions":479,"vwap":480},"2026-08-20",29.54,29.5452,-0.1748,-0.59,26053.5209,173,29.6223,{"date":482,"open":286,"high":483,"low":286,"close":460,"change":484,"percent_change":485,"volume":486,"transactions":487,"vwap":488},"2026-08-19",29.8649,0.1364,0.46,10610.5329,126,29.7928,{"date":490,"open":491,"high":492,"low":491,"close":493,"change":494,"percent_change":495,"volume":496,"transactions":408,"vwap":497},"2026-08-18",29.5658,29.6695,29.5836,0.0236,0.08,5665.6369,29.6353,{"date":499,"open":404,"high":404,"low":500,"close":500,"change":501,"percent_change":502,"volume":503,"transactions":504,"vwap":505},"2026-08-17",29.56,-0.28,-0.94,10769.3759,144,29.6494,{"date":507,"open":403,"high":403,"low":256,"close":392,"change":310,"percent_change":348,"volume":508,"transactions":509,"vwap":510},"2026-08-14",10002.7259,117,29.8747,{"date":512,"open":513,"high":20,"low":514,"close":515,"change":330,"percent_change":516,"volume":517,"transactions":518,"vwap":519},"2026-08-13",29.8,29.7299,29.95,0.81,15400.8389,161,29.909,{"date":521,"open":237,"high":237,"low":522,"close":284,"change":523,"percent_change":524,"volume":525,"transactions":526,"vwap":527},"2026-08-12",29.64,0.0466,0.16,14460.7259,118,29.7946,{"date":529,"open":235,"high":235,"low":522,"close":530,"change":531,"percent_change":532,"volume":533,"transactions":534,"vwap":535},"2026-08-11",29.6634,-0.1266,-0.42,20505.2259,85,29.734,{"date":537,"open":216,"high":538,"low":539,"close":540,"change":541,"percent_change":542,"volume":543,"transactions":377,"vwap":544},"2026-08-10",29.8931,29.741,29.79,-0.1399,-0.47,8711.0039,29.804,{"date":546,"open":284,"high":547,"low":284,"close":548,"change":549,"percent_change":550,"volume":551,"transactions":552,"vwap":553},"2026-08-07",30.0176,29.9299,0.1599,0.54,19241.7259,159,29.9187,{"date":555,"open":284,"high":205,"low":363,"close":404,"change":556,"percent_change":557,"volume":558,"transactions":559,"vwap":560},"2026-08-06",0.11,0.37,25644.7849,186,29.7422,{"date":562,"open":383,"high":383,"low":286,"close":451,"change":563,"percent_change":329,"volume":564,"transactions":408,"vwap":565},"2026-08-05",0.02,11693.7259,29.7423,{"date":567,"open":568,"high":569,"low":568,"close":522,"change":70,"percent_change":570,"volume":571,"transactions":572,"vwap":573},"2026-08-04",29.48,29.73,0.71,77927.021552,207,29.6912,{"date":575,"open":576,"high":577,"low":578,"close":316,"change":579,"percent_change":580,"volume":581,"transactions":582,"vwap":583},"2026-08-03",29.44,29.53,29.4,0.5126,1.77,9301.7259,125,29.4512,{"date":585,"open":586,"high":587,"low":588,"close":587,"change":589,"percent_change":590,"volume":591,"transactions":242,"vwap":592},"2026-07-31",28.61,28.9174,28.6,0.4174,1.46,20510.8689,28.7569,{"date":594,"open":595,"high":596,"low":597,"close":598,"change":599,"percent_change":600,"volume":601,"transactions":602,"vwap":603},"2026-07-30",28.35,28.5188,28.235,28.5,0.44,1.57,17451.7259,72,28.4355,{"date":605,"open":606,"high":607,"low":608,"close":608,"change":609,"percent_change":610,"volume":611,"transactions":201,"vwap":612},"2026-07-29",28.28,28.4532,28.06,-0.3294,-1.16,32146.7259,28.2779,{"date":614,"open":615,"high":616,"low":615,"close":617,"change":618,"percent_change":149,"volume":619,"transactions":620,"vwap":621},"2026-07-28",28.29,28.4631,28.3894,0.3294,15271.7259,83,28.3842,{"date":623,"open":624,"high":625,"low":626,"close":608,"change":627,"percent_change":628,"volume":629,"transactions":251,"vwap":630},"2026-07-27",28.0678,28.135,28.04,0.2473,0.89,14374.2639,28.0776,{"date":632,"open":633,"high":634,"low":633,"close":635,"change":636,"percent_change":37,"volume":637,"transactions":638,"vwap":639},"2026-07-24",27.71,27.9268,27.8127,0.1827,3703.7699,67,27.8302,{"date":641,"open":642,"high":642,"low":643,"close":644,"change":645,"percent_change":646,"volume":647,"transactions":648,"vwap":649},"2026-07-23",27.69,27.4801,27.63,-0.43,-1.53,53247.2909,244,27.5794,{"date":651,"open":652,"high":653,"low":654,"close":608,"change":655,"percent_change":656,"volume":657,"transactions":658,"vwap":659},"2026-07-22",28.18,28.19,28.0499,-0.064,-0.23,14278.5679,99,28.1001,{"date":661,"open":653,"high":653,"low":662,"close":663,"change":664,"percent_change":665,"volume":666,"transactions":667,"vwap":668},"2026-07-21",27.98,28.124,-0.3519,-1.24,117118.1229,364,28.1595,{"date":670,"open":671,"high":672,"low":673,"close":674,"change":675,"percent_change":70,"volume":676,"transactions":350,"vwap":677},"2026-07-20",28.48,28.5924,28.4408,28.4759,0.0603,10286.257026,28.4929,{"date":679,"open":680,"high":681,"low":595,"close":682,"change":683,"percent_change":684,"volume":685,"transactions":686,"vwap":687},"2026-07-17",28.46,28.55,28.4156,-0.4844,-1.68,6624.2789,70,28.4226,{"date":689,"open":690,"high":691,"low":690,"close":692,"change":693,"percent_change":694,"volume":695,"transactions":696,"vwap":697},"2026-07-16",28.8,29.02,28.9,0.0426,0.15,8001.8979,62,28.9231,{"date":699,"open":680,"high":700,"low":680,"close":701,"change":589,"percent_change":702,"volume":703,"transactions":704,"vwap":705},"2026-07-15",28.863,28.8574,1.47,28119.9759,172,28.8237,{"date":707,"open":606,"high":708,"low":709,"close":710,"change":711,"percent_change":712,"volume":713,"transactions":714,"vwap":715},"2026-07-14",28.4771,28.14,28.44,-0.009,-0.03,20270.7259,105,28.3853,{"date":717,"open":718,"high":718,"low":719,"close":720,"change":721,"percent_change":-6,"volume":722,"transactions":723,"vwap":724},"2026-07-13",28.57,28.425,28.449,-0.001,9248.8879,80,28.4904,{"date":726,"open":727,"high":728,"low":653,"close":728,"change":166,"percent_change":570,"volume":729,"transactions":9,"vwap":728},"2026-07-10",28.39,28.45,50900,{"date":731,"open":732,"high":733,"low":734,"close":735,"change":736,"percent_change":229,"volume":737,"transactions":9,"vwap":735},"2026-07-09",28.104,28.26,27.96,28.25,-0.048,21500,{"date":739,"open":709,"high":740,"low":741,"close":742,"change":743,"percent_change":744,"volume":745,"transactions":9,"vwap":742},"2026-07-08",28.31,28.07,28.298,-0.092,-0.32,75100,{"date":747,"open":718,"high":718,"low":748,"close":727,"change":749,"percent_change":750,"volume":751,"transactions":9,"vwap":727},"2026-07-07",28.37,-0.059,-0.21,11800,{"date":753,"open":754,"high":755,"low":754,"close":720,"change":756,"percent_change":757,"volume":758,"transactions":9,"vwap":720},"2026-07-06",28.1,28.514,0.209,0.74,37700,{"date":760,"open":761,"high":762,"low":761,"close":762,"change":763,"percent_change":764,"volume":765,"transactions":9,"vwap":762},"2026-07-02",27.8,28.24,0.45,1.62,41700,{"date":767,"open":768,"high":769,"low":768,"close":770,"change":289,"percent_change":771,"volume":772,"transactions":9,"vwap":770},"2026-07-01",27.65,27.894,27.79,1.09,7500,{"date":774,"open":775,"high":776,"low":775,"close":777,"change":778,"percent_change":779,"volume":780,"transactions":9,"vwap":777},"2026-06-30",27.11,27.525,27.49,0.25,0.92,505600,{"date":782,"open":783,"high":784,"low":783,"close":785,"change":786,"percent_change":787,"volume":788,"transactions":9,"vwap":785},"2026-06-29",27.059999,27.31,27.24,0.29,1.08,332700,{"date":790,"open":791,"high":792,"low":791,"close":793,"change":794,"percent_change":795,"volume":796,"transactions":9,"vwap":793},"2026-06-26",26.5,27.02,26.95,0.4,1.51,48200,{"date":798,"open":799,"high":799,"low":800,"close":800,"change":219,"percent_change":801,"volume":802,"transactions":9,"vwap":800},"2026-06-25",27.13,26.55,-1.96,105300,{"date":804,"open":805,"high":806,"low":805,"close":807,"change":808,"percent_change":809,"volume":810,"transactions":9,"vwap":807},"2026-06-24",26.94,27.361,27.08,0.087,0.32,43300,{"date":812,"open":813,"high":814,"low":813,"close":815,"change":816,"percent_change":267,"volume":817,"transactions":9,"vwap":815},"2026-06-23",26.902,27.09,26.993,-0.107,19000,{"date":819,"open":820,"high":821,"low":822,"close":822,"change":823,"percent_change":684,"volume":824,"transactions":9,"vwap":822},"2026-06-22",27.43,27.5,27.1,-0.463,6500,{"date":826,"open":827,"high":828,"low":829,"close":828,"change":830,"percent_change":831,"volume":832,"transactions":9,"vwap":828},"2026-06-18",27.54,27.563,27.28,0.284,1.04,12900,{"date":834,"open":835,"high":835,"low":785,"close":836,"change":837,"percent_change":838,"volume":839,"transactions":9,"vwap":836},"2026-06-17",27.9,27.279,-0.571,-2.05,279800,{"date":841,"open":842,"high":842,"low":843,"close":844,"change":845,"percent_change":846,"volume":847,"transactions":9,"vwap":844},"2026-06-16",27.91,27.81,27.85,-0.029,-0.1,15400,{"date":849,"open":850,"high":851,"low":850,"close":852,"change":853,"percent_change":434,"volume":854,"transactions":9,"vwap":852},"2026-06-15",27.74,28.025,27.879,0.489,51700,{"date":856,"open":857,"high":858,"low":859,"close":860,"change":563,"percent_change":329,"volume":861,"transactions":9,"vwap":860},"2026-06-12",27.38,27.41,27.26,27.39,16700,{"date":863,"open":864,"high":820,"low":865,"close":866,"change":867,"percent_change":868,"volume":869,"transactions":9,"vwap":866},"2026-06-11",27.32,27.040001,27.37,0.017,0.06,13700,{"date":871,"open":644,"high":633,"low":872,"close":873,"change":874,"percent_change":875,"volume":876,"transactions":9,"vwap":873},"2026-06-10",27.35,27.353,-0.446,-1.6,31500,{"date":878,"open":879,"high":880,"low":881,"close":882,"change":883,"percent_change":70,"volume":884,"transactions":9,"vwap":882},"2026-06-09",27.75,27.985,27.433,27.799,0.059,13300,{"date":886,"open":887,"high":888,"low":850,"close":850,"change":889,"percent_change":890,"volume":891,"transactions":9,"vwap":850},"2026-06-08",27.95,28.02,-0.208,-0.74,50200,{"date":893,"open":894,"high":894,"low":895,"close":896,"change":897,"percent_change":898,"volume":899,"transactions":9,"vwap":896},"2026-06-05",28.38,27.913,27.948,-0.502,-1.76,5400,{"date":901,"open":894,"high":902,"low":894,"close":728,"change":903,"percent_change":904,"volume":905,"transactions":9,"vwap":728},"2026-06-04",28.53,0.47,1.68,82300,{"date":907,"open":908,"high":909,"low":910,"close":662,"change":911,"percent_change":801,"volume":912,"transactions":9,"vwap":662},"2026-06-03",28.030001,28.035999,27.97,-0.56,17500,{"date":914,"open":915,"high":915,"low":916,"close":917,"change":267,"percent_change":918,"volume":919,"transactions":9,"vwap":917},"2026-06-02",28.93,28.52,28.54,-1.35,14600,{"date":921,"open":922,"high":691,"low":922,"close":915,"change":454,"percent_change":923,"volume":924,"transactions":9,"vwap":915},"2026-06-01",28.64,1.44,22000,{"date":926,"open":671,"high":927,"low":671,"close":916,"change":329,"percent_change":778,"volume":928,"transactions":9,"vwap":916},"2026-05-29",28.69,29200,{"date":930,"open":733,"high":728,"low":733,"close":728,"change":931,"percent_change":149,"volume":932,"transactions":9,"vwap":728},"2026-05-28",0.33,126700,{"date":934,"open":935,"high":936,"low":937,"close":938,"change":208,"percent_change":939,"volume":940,"transactions":9,"vwap":938},"2026-05-27",28.08,28.15,28.059999,28.12,0.14,22700,{"date":942,"open":943,"high":943,"low":944,"close":935,"change":228,"percent_change":945,"volume":946,"transactions":9,"vwap":935},"2026-05-26",28.22,27.99,-0.18,39200,{"date":948,"open":727,"high":727,"low":938,"close":949,"change":425,"percent_change":356,"volume":950,"transactions":9,"vwap":949},"2026-05-22",28.13,25300,{"date":952,"open":953,"high":954,"low":741,"close":955,"change":218,"percent_change":911,"volume":956,"transactions":9,"vwap":955},"2026-05-21",28.17,28.331,28.2,140400,{"date":958,"open":959,"high":748,"low":959,"close":960,"change":961,"percent_change":962,"volume":817,"transactions":9,"vwap":960},"2026-05-20",28.01,28.36,0.27,0.96,{"date":964,"open":965,"high":965,"low":966,"close":966,"change":86,"percent_change":967,"volume":968,"transactions":9,"vwap":966},"2026-05-19",28.51,28.09,-0.85,14800,{"date":970,"open":971,"high":972,"low":971,"close":973,"change":70,"percent_change":974,"volume":975,"transactions":9,"vwap":973},"2026-05-18",28.16,28.345,28.33,0.75,141500,{"date":977,"open":935,"high":595,"low":935,"close":938,"change":978,"percent_change":979,"volume":980,"transactions":9,"vwap":938},"2026-05-15",-0.204,-0.72,30300,{"date":982,"open":888,"high":983,"low":888,"close":984,"change":985,"percent_change":986,"volume":987,"transactions":9,"vwap":984},"2026-05-14",28.385,28.324,0.254,0.9,7000,{"date":989,"open":990,"high":949,"low":991,"close":741,"change":130,"percent_change":809,"volume":992,"transactions":9,"vwap":741},"2026-05-13",27.94,27.852,27400,{"date":994,"open":741,"high":741,"low":995,"close":662,"change":996,"percent_change":945,"volume":997,"transactions":9,"vwap":662},"2026-05-12",27.896,-0.051,28000,{"date":999,"open":835,"high":709,"low":835,"close":1000,"change":1001,"percent_change":532,"volume":1002,"transactions":9,"vwap":1000},"2026-05-11",28.031,-0.118,28600,{"date":1004,"open":733,"high":733,"low":625,"close":1005,"change":1006,"percent_change":219,"volume":987,"transactions":9,"vwap":1005},"2026-05-08",28.149,-0.151,{"date":1008,"open":595,"high":728,"low":1009,"close":1009,"change":239,"percent_change":1010,"volume":1011,"transactions":9,"vwap":1009},"2026-05-07",28.3,0.68,143500,{"date":1013,"open":1014,"high":709,"low":1015,"close":1016,"change":1017,"percent_change":1018,"volume":1019,"transactions":9,"vwap":1016},"2026-05-06",27.93,27.83,28.11,0.36,1.3,9000,{"date":1021,"open":990,"high":990,"low":1022,"close":879,"change":1023,"percent_change":425,"volume":1024,"transactions":9,"vwap":879},"2026-05-05",27.68,-0.02,12700,{"date":1026,"open":1027,"high":990,"low":1027,"close":1028,"change":444,"percent_change":1029,"volume":1030,"transactions":9,"vwap":1028},"2026-05-04",27.7,27.77,-0.22,37800,{"date":1032,"open":959,"high":935,"low":1015,"close":1015,"change":563,"percent_change":329,"volume":1033,"transactions":9,"vwap":1015},"2026-05-01",19700,{"date":1035,"open":1036,"high":1036,"low":1037,"close":843,"change":310,"percent_change":267,"volume":1038,"transactions":9,"vwap":843},"2026-04-30",28.040001,27.6,22200,{"date":1040,"open":835,"high":734,"low":1041,"close":1042,"change":868,"percent_change":1043,"volume":1044,"transactions":9,"vwap":1042},"2026-04-29",27.86,27.92,0.22,47900,{"date":1046,"open":1047,"high":1048,"low":770,"close":1041,"change":198,"percent_change":744,"volume":1049,"transactions":9,"vwap":1041},"2026-04-28",27.87,27.893,19900,{"date":1051,"open":844,"high":887,"low":843,"close":887,"change":209,"percent_change":903,"volume":1052,"transactions":9,"vwap":887},"2026-04-27",24400,{"date":1054,"open":1055,"high":1047,"low":1055,"close":1056,"change":1057,"percent_change":1058,"volume":1059,"transactions":9,"vwap":1056},"2026-04-24",27.502,27.82,0.371,1.35,53300,{"date":1061,"open":644,"high":644,"low":864,"close":1062,"change":1063,"percent_change":1064,"volume":1065,"transactions":9,"vwap":1062},"2026-04-23",27.449,-0.331,-1.19,31300,{"date":1067,"open":1027,"high":1056,"low":768,"close":1068,"change":778,"percent_change":1069,"volume":1070,"transactions":9,"vwap":1068},"2026-04-22",27.78,0.91,52100,{"date":1072,"open":1073,"high":1074,"low":1075,"close":1076,"change":1077,"percent_change":645,"volume":1078,"transactions":9,"vwap":1076},"2026-04-21",27.72,27.915,27.506,27.53,-0.12,53100,{"date":1080,"open":1081,"high":1082,"low":1083,"close":768,"change":1084,"percent_change":228,"volume":1085,"transactions":9,"vwap":768},"2026-04-20",27.61,27.66,27.51,-0.013,44900,{"date":1087,"open":1088,"high":761,"low":644,"close":1089,"change":1090,"percent_change":173,"volume":1091,"transactions":9,"vwap":1089},"2026-04-17",27.64,27.663,0.273,34000,{"date":1093,"open":857,"high":1094,"low":784,"close":860,"change":563,"percent_change":329,"volume":1095,"transactions":9,"vwap":860},"2026-04-16",27.465,34300,{"date":1097,"open":805,"high":858,"low":805,"close":866,"change":903,"percent_change":1098,"volume":1099,"transactions":9,"vwap":866},"2026-04-15",1.75,151200,{"date":1101,"open":1102,"high":1103,"low":1102,"close":1104,"change":1105,"percent_change":702,"volume":1106,"transactions":9,"vwap":1104},"2026-04-14",26.58,26.915,26.9,0.391,30000,{"date":1108,"open":1109,"high":1110,"low":1109,"close":1110,"change":1111,"percent_change":1112,"volume":1113,"transactions":9,"vwap":1110},"2026-04-13",26.19,26.509,0.418,1.6,16800,{"date":1115,"open":1116,"high":1116,"low":1117,"close":1118,"change":1119,"percent_change":199,"volume":1120,"transactions":9,"vwap":1118},"2026-04-10",26.25,26.042,26.091,-0.079,42200,{"date":1122,"open":1123,"high":1124,"low":1125,"close":1126,"change":1127,"percent_change":219,"volume":1128,"transactions":9,"vwap":1126},"2026-04-09",26.15,26.22,25.964,26.17,-0.14,33100,{"date":1130,"open":1131,"high":1131,"low":1124,"close":1132,"change":599,"percent_change":1133,"volume":1134,"transactions":9,"vwap":1132},"2026-04-08",26.63,26.31,1.7,125400,{"date":1136,"open":1137,"high":1138,"low":1139,"close":1138,"change":1127,"percent_change":1140,"volume":1141,"transactions":9,"vwap":1138},"2026-04-07",25.75,25.87,25.56,-0.54,39000,{"date":1143,"open":1144,"high":1145,"low":1144,"close":1145,"change":1146,"percent_change":1147,"volume":1148,"transactions":9,"vwap":1145},"2026-04-06",25.85,26.01,0.179,0.69,13800,{"date":1150,"open":1151,"high":1152,"low":1151,"close":1152,"change":1153,"percent_change":1154,"volume":1155,"transactions":9,"vwap":1152},"2026-04-02",25.43,25.831,0.141,0.55,42900,{"date":1157,"open":1158,"high":1159,"low":1160,"close":1161,"change":1162,"percent_change":1163,"volume":1164,"transactions":9,"vwap":1161},"2026-04-01",25.82,25.825,25.64,25.69,0.073,0.28,48700,{"date":1166,"open":1167,"high":1168,"low":1169,"close":1170,"change":1171,"percent_change":1172,"volume":1173,"transactions":9,"vwap":1170},"2026-03-31",25.27,25.65,25.22,25.617,0.667,2.67,105600,{"date":1175,"open":1176,"high":1177,"low":1178,"close":1179,"change":694,"percent_change":1180,"volume":1181,"transactions":9,"vwap":1179},"2026-03-30",25.08,25.113,24.85,24.95,0.6,32700,{"date":1183,"open":1184,"high":1184,"low":25,"close":1185,"change":1186,"percent_change":1187,"volume":1038,"transactions":9,"vwap":1185},"2026-03-27",25.3,24.8,-0.581,-2.29,{"date":1189,"open":1190,"high":1191,"low":1192,"close":1193,"change":1194,"percent_change":665,"volume":1195,"transactions":9,"vwap":1193},"2026-03-26",25.565,25.78,25.37,25.381,-0.319,18000,{"date":1197,"open":1198,"high":1199,"low":1200,"close":1201,"change":1202,"percent_change":208,"volume":1203,"transactions":9,"vwap":1201},"2026-03-25",25.93,25.97,25.67,25.7,0.009,19400,{"date":1205,"open":1206,"high":1206,"low":1207,"close":1207,"change":1208,"percent_change":646,"volume":1209,"transactions":9,"vwap":1207},"2026-03-24",25.92,25.691,-0.399,23200,{"date":1211,"open":1124,"high":1212,"low":1213,"close":1214,"change":1215,"percent_change":628,"volume":1216,"transactions":9,"vwap":1214},"2026-03-23",26.28,26.08,26.09,0.23,1423600,{"date":1218,"open":1214,"high":1214,"low":1219,"close":1220,"change":744,"percent_change":1221,"volume":1222,"transactions":9,"vwap":1220},"2026-03-20",25.81,25.86,-1.22,13600,{"date":1224,"open":1225,"high":1226,"low":1227,"close":1228,"change":310,"percent_change":532,"volume":1229,"transactions":9,"vwap":1228},"2026-03-19",26.049999,26.26,26.040001,26.18,20200,{"date":1231,"open":1232,"high":1232,"low":1233,"close":1233,"change":1234,"percent_change":1235,"volume":1236,"transactions":9,"vwap":1233},"2026-03-18",26.6,26.29,-0.442,-1.65,36000,{"date":1238,"open":1239,"high":1240,"low":1239,"close":1241,"change":1242,"percent_change":1243,"volume":1244,"transactions":9,"vwap":1241},"2026-03-17",26.72,26.877,26.732,0.082,0.31,198700,{"date":1246,"open":1247,"high":1248,"low":1247,"close":1249,"change":1250,"percent_change":1251,"volume":1252,"transactions":9,"vwap":1249},"2026-03-16",26.54,26.68,26.65,0.39,1.49,54500,{"date":1254,"open":1255,"high":1256,"low":1257,"close":1226,"change":1258,"percent_change":1259,"volume":1260,"transactions":9,"vwap":1226},"2026-03-13",26.49,26.56,26.2,-0.13,-0.49,235600,{"date":1262,"open":1263,"high":1263,"low":1264,"close":1265,"change":415,"percent_change":1266,"volume":1267,"transactions":9,"vwap":1265},"2026-03-12",26.7,26.38,26.39,-1.71,120200,{"date":1269,"open":793,"high":792,"low":1270,"close":1271,"change":198,"percent_change":1272,"volume":919,"transactions":9,"vwap":1271},"2026-03-11",26.73,26.85,-0.33,{"date":1274,"open":799,"high":799,"low":1275,"close":805,"change":656,"percent_change":967,"volume":1113,"transactions":9,"vwap":805},"2026-03-10",26.78,{"date":1277,"open":1278,"high":1279,"low":1280,"close":1281,"change":556,"percent_change":454,"volume":924,"transactions":9,"vwap":1281},"2026-03-09",26.69,27.2,26.673,27.17,{"date":1283,"open":807,"high":1284,"low":1285,"close":783,"change":1286,"percent_change":1287,"volume":1288,"transactions":9,"vwap":783},"2026-03-06",27.21,27.0030003,-0.272,-1,10100,{"date":1290,"open":1291,"high":1292,"low":775,"close":1292,"change":1293,"percent_change":694,"volume":1294,"transactions":9,"vwap":1292},"2026-03-05",27.18,27.332,0.042,11300,{"date":1296,"open":814,"high":1297,"low":814,"close":1298,"change":1299,"percent_change":120,"volume":1300,"transactions":9,"vwap":1298},"2026-03-04",27.4,27.29,0.172,29800,{"date":1302,"open":1303,"high":1304,"low":1303,"close":1305,"change":1306,"percent_change":374,"volume":1229,"transactions":9,"vwap":1305},"2026-03-03",26.64,27.162,27.118,-0.053,{"date":1308,"open":1309,"high":1310,"low":1309,"close":1311,"change":1312,"percent_change":570,"volume":1313,"transactions":9,"vwap":1311},"2026-03-02",26.66,27.25,27.171,0.191,29700,{"date":1315,"open":1316,"high":1317,"low":1316,"close":1318,"change":1319,"percent_change":1320,"volume":1321,"transactions":9,"vwap":1318},"2026-02-27",26.92,27.035999,26.98,-0.189,-0.7,25500,{"date":1323,"open":857,"high":857,"low":792,"close":1324,"change":1325,"percent_change":375,"volume":1326,"transactions":9,"vwap":1324},"2026-02-26",27.169,-0.181,487700,{"date":1328,"open":775,"high":866,"low":775,"close":872,"change":1329,"percent_change":1330,"volume":1331,"transactions":9,"vwap":872},"2026-02-25",0.38,1.41,97800,{"date":1333,"open":1334,"high":1335,"low":1334,"close":1336,"change":1337,"percent_change":1338,"volume":1339,"transactions":9,"vwap":1336},"2026-02-24",26.59,27.01,26.97,0.405,1.52,29000,{"date":1341,"open":793,"high":793,"low":1342,"close":1343,"change":1344,"percent_change":1345,"volume":1346,"transactions":9,"vwap":1343},"2026-02-23",26.529,26.565,-0.379,-1.41,141300,{"date":1348,"open":1249,"high":1318,"low":1249,"close":1349,"change":1350,"percent_change":1147,"volume":1351,"transactions":9,"vwap":1349},"2026-02-20",26.944,0.184,103400,{"date":1353,"open":1263,"high":1354,"low":1232,"close":1355,"change":228,"percent_change":1356,"volume":1357,"transactions":9,"vwap":1355},"2026-02-19",26.83,26.76,-0.19,26500,{"date":1359,"open":1355,"high":1360,"low":1361,"close":1362,"change":809,"percent_change":1363,"volume":1364,"transactions":9,"vwap":1362},"2026-02-18",26.88,26.688,26.81,1.21,49700,{"date":1366,"open":1367,"high":1368,"low":1116,"close":1255,"change":563,"percent_change":495,"volume":1369,"transactions":9,"vwap":1255},"2026-02-17",26.36,26.525,21700,{"date":1371,"open":1309,"high":1278,"low":1372,"close":1373,"change":1077,"percent_change":365,"volume":1374,"transactions":9,"vwap":1373},"2026-02-13",26.385,26.47,116900,{"date":1376,"open":807,"high":807,"low":1255,"close":1334,"change":1377,"percent_change":366,"volume":1378,"transactions":9,"vwap":1334},"2026-02-12",-0.405,39500,{"date":1380,"open":872,"high":872,"low":1381,"close":1382,"change":1383,"percent_change":1384,"volume":1385,"transactions":9,"vwap":1382},"2026-02-11",26.945,26.995,-0.168,-0.62,473100,{"date":1387,"open":1388,"high":1389,"low":1390,"close":1391,"change":1392,"percent_change":1393,"volume":1394,"transactions":9,"vwap":1391},"2026-02-10",27.45,27.52,27.16,27.163,-0.237,-0.86,58600,{"date":1396,"open":1397,"high":1062,"low":1397,"close":1297,"change":51,"percent_change":37,"volume":1398,"transactions":9,"vwap":1297},"2026-02-09",27.15,37900,{"date":1400,"open":792,"high":1401,"low":1402,"close":1401,"change":1163,"percent_change":831,"volume":1403,"transactions":9,"vwap":1401},"2026-02-06",27.22,26.91,304700,{"date":1405,"open":784,"high":1406,"low":1407,"close":805,"change":542,"percent_change":1266,"volume":1408,"transactions":9,"vwap":805},"2026-02-05",27.36,26.87,42700,{"date":1410,"open":1411,"high":1389,"low":785,"close":858,"change":444,"percent_change":1029,"volume":1002,"transactions":9,"vwap":858},"2026-02-04",27.395,{"date":1413,"open":1414,"high":1414,"low":866,"close":1415,"change":1416,"percent_change":1417,"volume":1418,"transactions":9,"vwap":1415},"2026-02-03",28.42,27.47,-1.08,-3.78,25000,{"date":1420,"open":1421,"high":1422,"low":1421,"close":681,"change":1423,"percent_change":209,"volume":1424,"transactions":9,"vwap":681},"2026-02-02",28.49,28.631,0.037,24200,{"date":1426,"open":1427,"high":1427,"low":728,"close":1428,"change":1429,"percent_change":1430,"volume":1431,"transactions":9,"vwap":1428},"2026-01-30",28.79,28.513,-0.227,-0.79,32300,{"date":1433,"open":690,"high":690,"low":1434,"close":1435,"change":1436,"percent_change":1437,"volume":1438,"transactions":9,"vwap":1435},"2026-01-29",28.335,28.74,-0.605,-2.06,26400,{"date":1440,"open":1441,"high":1442,"low":1443,"close":1444,"change":1445,"percent_change":453,"volume":1446,"transactions":9,"vwap":1444},"2026-01-28",29.381,29.425,29.286,29.345,0.035,29900,{"date":1448,"open":1449,"high":1449,"low":1450,"close":1451,"change":1452,"percent_change":1356,"volume":1453,"transactions":9,"vwap":1451},"2026-01-27",29.41,29.266,29.31,-0.057,64300,{"date":1455,"open":1456,"high":316,"low":1456,"close":1457,"change":1458,"percent_change":1459,"volume":1460,"transactions":9,"vwap":1457},"2026-01-26",29.32,29.367,0.167,0.57,42500,{"date":1462,"open":1463,"high":1464,"low":1463,"close":1465,"change":51,"percent_change":1466,"volume":817,"transactions":9,"vwap":1465},"2026-01-23",29.040001,29.294,29.2,0.62,{"date":1468,"open":1469,"high":1470,"low":1471,"close":691,"change":1472,"percent_change":962,"volume":1473,"transactions":9,"vwap":691},"2026-01-22",29.01,29.059,28.854,0.277,106900,{"date":1475,"open":588,"high":1476,"low":1477,"close":1478,"change":1479,"percent_change":339,"volume":1364,"transactions":9,"vwap":1478},"2026-01-21",28.875,28.461,28.743,0.233,{"date":1481,"open":1482,"high":1483,"low":965,"close":965,"change":1484,"percent_change":1485,"volume":1486,"transactions":9,"vwap":965},"2026-01-20",28.73,28.813,-0.69,-2.36,29300,{"date":1488,"open":1489,"high":1489,"low":1490,"close":1465,"change":1491,"percent_change":1492,"volume":1493,"transactions":9,"vwap":1465},"2026-01-16",29.34,29.17,-0.003,-0.01,68600,{"date":1495,"open":355,"high":355,"low":1496,"close":1497,"change":1498,"percent_change":209,"volume":1499,"transactions":9,"vwap":1497},"2026-01-15",29.16,29.203,0.038,231500,{"date":1501,"open":1489,"high":1489,"low":1502,"close":1503,"change":1504,"percent_change":1393,"volume":1505,"transactions":9,"vwap":1503},"2026-01-14",28.88,29.165,-0.252,211600,{"date":1507,"open":1508,"high":1508,"low":1509,"close":1510,"change":1511,"percent_change":1512,"volume":1513,"transactions":9,"vwap":1510},"2026-01-13",29.7,29.28,29.417,-0.315,-1.06,23900,{"date":1515,"open":443,"high":394,"low":522,"close":1516,"change":1517,"percent_change":1356,"volume":1209,"transactions":9,"vwap":1516},"2026-01-12",29.732,-0.058,{"date":1519,"open":363,"high":256,"low":1520,"close":540,"change":329,"percent_change":330,"volume":1521,"transactions":9,"vwap":540},"2026-01-09",29.639,15700,{"date":1523,"open":443,"high":394,"low":451,"close":460,"change":736,"percent_change":218,"volume":1524,"transactions":9,"vwap":460},"2026-01-08",22900,{"date":1526,"open":217,"high":1527,"low":1528,"close":1528,"change":1529,"percent_change":1530,"volume":1521,"transactions":9,"vwap":1528},"2026-01-07",29.984,29.768,-0.082,-0.27,{"date":1532,"open":522,"high":217,"low":522,"close":1533,"change":1472,"percent_change":1534,"volume":1535,"transactions":9,"vwap":1533},"2026-01-06",29.85,0.94,34200,{"date":1537,"open":578,"high":1538,"low":578,"close":1539,"change":1540,"percent_change":757,"volume":992,"transactions":9,"vwap":1539},"2026-01-05",29.715,29.573,0.216,{"date":1542,"open":404,"high":404,"low":347,"close":1543,"change":1544,"percent_change":1545,"volume":1546,"transactions":9,"vwap":1543},"2026-01-02",29.357,-0.243,-0.82,32000,{"date":1548,"open":207,"high":207,"low":1549,"close":337,"change":1550,"percent_change":1484,"volume":1551,"transactions":9,"vwap":337},"2025-12-31",29.597,-0.207,12600,{"date":1553,"open":513,"high":392,"low":394,"close":1554,"change":712,"percent_change":846,"volume":1555,"transactions":9,"vwap":1554},"2025-12-30",29.807,12500,{"date":1557,"open":1533,"high":1533,"low":452,"close":1558,"change":1306,"percent_change":945,"volume":824,"transactions":9,"vwap":1558},"2025-12-29",29.837,{"date":1560,"open":394,"high":1561,"low":394,"close":1562,"change":130,"percent_change":289,"volume":1563,"transactions":9,"vwap":1562},"2025-12-26",29.901,29.89,20700,{"date":1565,"open":441,"high":256,"low":1566,"close":513,"change":1567,"percent_change":1567,"volume":1294,"transactions":9,"vwap":513},"2025-12-24",29.724,0,{"date":1569,"open":474,"high":197,"low":474,"close":513,"change":1043,"percent_change":757,"volume":1570,"transactions":9,"vwap":513},"2025-12-23",8300,{"date":1572,"open":568,"high":328,"low":317,"close":328,"change":70,"percent_change":110,"volume":1573,"transactions":9,"vwap":328},"2025-12-22",62900,{"date":1575,"open":346,"high":355,"low":1576,"close":305,"change":961,"percent_change":1577,"volume":1578,"transactions":9,"vwap":305},"2025-12-19",29.198,0.93,26600,{"date":1580,"open":1581,"high":1582,"low":1581,"close":1583,"change":1584,"percent_change":1069,"volume":832,"transactions":9,"vwap":1583},"2025-12-18",29,29.19,29.1,0.263,{"date":1586,"open":1587,"high":1583,"low":1588,"close":1589,"change":1590,"percent_change":85,"volume":832,"transactions":9,"vwap":1589},"2025-12-17",29.049999,28.822,28.837,-0.233,{"date":1592,"open":1593,"high":1594,"low":1595,"close":1596,"change":1567,"percent_change":1567,"volume":1597,"transactions":9,"vwap":1596},"2025-12-16",28.97,29.11,28.901,29.07,28400,{"date":1599,"open":1600,"high":1600,"low":1601,"close":1596,"change":1602,"percent_change":1603,"volume":1065,"transactions":9,"vwap":1596},"2025-12-15",29.3,28.98,-0.103,-0.35,{"date":1605,"open":1606,"high":577,"low":1490,"close":1607,"change":1608,"percent_change":1287,"volume":1609,"transactions":9,"vwap":1607},"2025-12-12",29.49,29.173,-0.295,87000,{"date":1611,"open":1451,"high":1606,"low":1612,"close":1613,"change":1614,"percent_change":1459,"volume":1615,"transactions":9,"vwap":1613},"2025-12-11",29.24,29.468,0.168,49300,{"date":1617,"open":1618,"high":1619,"low":1620,"close":1600,"change":1621,"percent_change":1258,"volume":1622,"transactions":9,"vwap":1600},"2025-12-10",29.25,29.346,29.158,-0.037,25700,{"date":1624,"open":578,"high":578,"low":1625,"close":1626,"change":1627,"percent_change":1127,"volume":1628,"transactions":9,"vwap":1626},"2025-12-09",29.29,29.337,-0.04,19100,{"date":1630,"open":578,"high":317,"low":1509,"close":1631,"change":1517,"percent_change":374,"volume":1632,"transactions":9,"vwap":1631},"2025-12-08",29.377,91600,{"date":1634,"open":338,"high":577,"low":1449,"close":1635,"change":1636,"percent_change":248,"volume":824,"transactions":9,"vwap":1635},"2025-12-05",29.435,0.015,{"date":1638,"open":1639,"high":1639,"low":308,"close":1640,"change":1627,"percent_change":1127,"volume":1641,"transactions":9,"vwap":1640},"2025-12-04",29.52,29.42,261900,{"date":1643,"open":1600,"high":577,"low":1600,"close":1644,"change":1567,"percent_change":1567,"volume":1645,"transactions":9,"vwap":1644},"2025-12-03",29.46,36500,{"date":1647,"open":354,"high":1648,"low":1649,"close":1644,"change":1650,"percent_change":397,"volume":1651,"transactions":9,"vwap":1644},"2025-12-02",29.55,29.402,0.123,17600,{"date":1653,"open":1618,"high":1654,"low":1655,"close":1626,"change":1084,"percent_change":1627,"volume":1656,"transactions":9,"vwap":1626},"2025-12-01",29.423,29.235,56700,{"date":1658,"open":1489,"high":318,"low":308,"close":1659,"change":1660,"percent_change":1661,"volume":1662,"transactions":9,"vwap":1659},"2025-11-28",29.35,0.1,0.34,3500,{"date":1664,"open":317,"high":317,"low":1665,"close":1618,"change":1666,"percent_change":524,"volume":1667,"transactions":9,"vwap":1618},"2025-11-26",29.243,0.048,31100,{"date":1669,"open":1593,"high":1612,"low":1670,"close":1671,"change":1672,"percent_change":1180,"volume":912,"transactions":9,"vwap":1671},"2025-11-25",28.89,29.202,0.174,{"date":1674,"open":1675,"high":1676,"low":1675,"close":1677,"change":1678,"percent_change":1679,"volume":1680,"transactions":9,"vwap":1677},"2025-11-24",28.82,29.09,29.028,0.229,0.8,22300,{"date":1682,"open":1482,"high":1683,"low":1684,"close":1685,"change":1686,"percent_change":37,"volume":1687,"transactions":9,"vwap":1685},"2025-11-21",29.08,28.603,28.799,0.189,10600,{"date":1689,"open":576,"high":1690,"low":586,"close":586,"change":1208,"percent_change":1691,"volume":1692,"transactions":9,"vwap":586},"2025-11-20",29.457,-1.38,19300,{"date":1694,"open":1502,"high":1695,"low":1696,"close":1697,"change":1698,"percent_change":1699,"volume":1700,"transactions":9,"vwap":1697},"2025-11-19",29.141,28.851,29.0090008,0.139,0.48,49900,{"date":1702,"open":1703,"high":1596,"low":1704,"close":1705,"change":1706,"percent_change":1707,"volume":1708,"transactions":9,"vwap":1705},"2025-11-18",28.99,28.773,28.87,-0.345,-1.18,114500,{"date":1710,"open":338,"high":338,"low":1711,"close":1712,"change":199,"percent_change":1713,"volume":1714,"transactions":9,"vwap":1712},"2025-11-17",29.13,29.215,-1.02,8600,{"date":1716,"open":1465,"high":522,"low":1465,"close":1717,"change":1636,"percent_change":248,"volume":1718,"transactions":9,"vwap":1717},"2025-11-14",29.515,18200,{"date":1720,"open":569,"high":1533,"low":336,"close":336,"change":1721,"percent_change":1722,"volume":1723,"transactions":9,"vwap":336},"2025-11-13",-0.41,-1.37,27100,{"date":1725,"open":195,"high":195,"low":540,"close":402,"change":1492,"percent_change":712,"volume":1726,"transactions":9,"vwap":402},"2025-11-12",18700,{"date":1728,"open":443,"high":1729,"low":443,"close":1729,"change":939,"percent_change":903,"volume":1049,"transactions":9,"vwap":1729},"2025-11-11",29.92,{"date":1731,"open":337,"high":394,"low":1732,"close":394,"change":485,"percent_change":600,"volume":1148,"transactions":9,"vwap":394},"2025-11-10",29.545,{"date":1734,"open":1490,"high":1456,"low":1601,"close":1456,"change":1492,"percent_change":712,"volume":1735,"transactions":9,"vwap":1456},"2025-11-07",16200,{"date":1737,"open":452,"high":452,"low":1738,"close":308,"change":1739,"percent_change":918,"volume":1740,"transactions":9,"vwap":308},"2025-11-06",29.258,-0.4,36600,{"date":1742,"open":1533,"high":188,"low":569,"close":569,"change":1029,"percent_change":321,"volume":1597,"transactions":9,"vwap":569},"2025-11-05",{"date":1744,"open":225,"high":1745,"low":1746,"close":515,"change":356,"percent_change":1747,"volume":1748,"transactions":9,"vwap":515},"2025-11-04",30.063,29.857,-0.83,63800,{"date":1750,"open":1751,"high":1751,"low":381,"close":1752,"change":248,"percent_change":249,"volume":1753,"transactions":9,"vwap":1752},"2025-11-03",30.35,30.2,240100,{"date":1755,"open":1756,"high":1756,"low":1757,"close":1758,"change":130,"percent_change":289,"volume":1759,"transactions":9,"vwap":1758},"2025-10-31",30.41,30.049999,30.15,166000,{"date":1761,"open":1762,"high":18,"low":227,"close":1763,"change":750,"percent_change":1484,"volume":1764,"transactions":9,"vwap":1763},"2025-10-30",30.17,30.059999,23500,{"date":1766,"open":1767,"high":1767,"low":1768,"close":1769,"change":1770,"percent_change":1221,"volume":1771,"transactions":9,"vwap":1769},"2025-10-29",30.68,30.1,30.27,-0.374,208100,{"date":1773,"open":1774,"high":24,"low":1775,"close":1776,"change":830,"percent_change":1534,"volume":980,"transactions":9,"vwap":1776},"2025-10-28",30.64,30.477,30.644,{"date":1778,"open":1779,"high":1780,"low":372,"close":1781,"change":1661,"percent_change":1782,"volume":1783,"transactions":9,"vwap":1781},"2025-10-27",30.31,30.4,30.36,1.13,136800,{"date":1785,"open":264,"high":1786,"low":225,"close":227,"change":1787,"percent_change":628,"volume":1788,"transactions":9,"vwap":227},"2025-10-24",30.091,0.266,84100,{"date":1790,"open":1791,"high":513,"low":295,"close":1792,"change":1793,"percent_change":485,"volume":1794,"transactions":9,"vwap":1792},"2025-10-23",29.65,29.754,0.136,437600,{"date":1796,"open":441,"high":1797,"low":1798,"close":1799,"change":1800,"percent_change":1801,"volume":1802,"transactions":9,"vwap":1799},"2025-10-22",29.802,29.492,29.618,-0.154,-0.52,26000,{"date":1804,"open":338,"high":394,"low":338,"close":1805,"change":1806,"percent_change":1807,"volume":1723,"transactions":9,"vwap":1805},"2025-10-21",29.772,0.246,0.83,{"date":1809,"open":568,"high":1810,"low":568,"close":1811,"change":1812,"percent_change":986,"volume":1813,"transactions":9,"vwap":1811},"2025-10-20",29.559,29.526,0.262,10200,{"date":1815,"open":1581,"high":1816,"low":1581,"close":1817,"change":1818,"percent_change":1819,"volume":1820,"transactions":9,"vwap":1817},"2025-10-17",29.331,29.264,0.222,0.76,17300,{"date":1822,"open":1456,"high":1456,"low":1823,"close":1824,"change":1825,"percent_change":1320,"volume":1826,"transactions":9,"vwap":1824},"2025-10-16",28.94,29.042,-0.206,39800,{"date":1828,"open":578,"high":568,"low":1829,"close":1830,"change":1831,"percent_change":356,"volume":796,"transactions":9,"vwap":1830},"2025-10-15",29.048,29.248,-0.072,{"date":1833,"open":346,"high":1834,"low":346,"close":1456,"change":846,"percent_change":140,"volume":1835,"transactions":9,"vwap":1456},"2025-10-14",29.445,35700,{"date":1837,"open":1838,"high":1639,"low":1600,"close":1640,"change":1839,"percent_change":44,"volume":1840,"transactions":9,"vwap":1640},"2025-10-13",29.419,0.255,73400,{"date":1842,"open":264,"high":264,"low":1496,"close":1503,"change":1843,"percent_change":1844,"volume":1845,"transactions":9,"vwap":1503},"2025-10-10",-0.737,-2.46,24600,{"date":1847,"open":1848,"high":1848,"low":1533,"close":1849,"change":1850,"percent_change":1430,"volume":765,"transactions":9,"vwap":1849},"2025-10-09",30.084,29.902,-0.239,{"date":1852,"open":226,"high":1853,"low":1854,"close":1855,"change":1856,"percent_change":961,"volume":1857,"transactions":9,"vwap":1855},"2025-10-08",30.203,30.135,30.141,0.081,28300,{"date":1859,"open":1860,"high":1860,"low":227,"close":1763,"change":1861,"percent_change":356,"volume":1862,"transactions":9,"vwap":1763},"2025-10-07",30.215,-0.076,66700,{"date":1864,"open":226,"high":226,"low":1865,"close":1866,"change":1867,"percent_change":228,"volume":1651,"transactions":9,"vwap":1866},"2025-10-06",30.021999,30.136,-0.014,{"date":1869,"open":412,"high":1870,"low":1758,"close":1758,"change":248,"percent_change":249,"volume":1871,"transactions":9,"vwap":1758},"2025-10-03",30.298,14200,{"date":1873,"open":1874,"high":1875,"low":227,"close":1768,"change":1876,"percent_change":1877,"volume":1878,"transactions":9,"vwap":1768},"2025-10-02",30.12,30.148,0.01,0.03,103900,{"date":1880,"open":403,"high":1758,"low":403,"close":381,"change":208,"percent_change":209,"volume":1486,"transactions":9,"vwap":381},"2025-10-01",{"date":1882,"open":256,"high":1763,"low":513,"close":1757,"change":778,"percent_change":1883,"volume":992,"transactions":9,"vwap":1757},"2025-09-30",0.84,{"date":1885,"open":452,"high":392,"low":452,"close":513,"change":694,"percent_change":1886,"volume":1887,"transactions":9,"vwap":513},"2025-09-29",0.51,27700,{"date":1889,"open":1791,"high":440,"low":336,"close":1791,"change":524,"percent_change":550,"volume":1890,"transactions":9,"vwap":1791},"2025-09-26",40300,{"date":1892,"open":1606,"high":500,"low":355,"close":1606,"change":1529,"percent_change":501,"volume":1893,"transactions":9,"vwap":1606},"2025-09-25",33400,{"date":1895,"open":1533,"high":1533,"low":1639,"close":1896,"change":1897,"percent_change":321,"volume":1898,"transactions":9,"vwap":1896},"2025-09-24",29.572,-0.218,111700,{"date":1900,"open":1901,"high":1901,"low":1902,"close":540,"change":267,"percent_change":1903,"volume":1155,"transactions":9,"vwap":540},"2025-09-23",30.030001,29.756,-1.29,{"date":1905,"open":402,"high":226,"low":392,"close":226,"change":1906,"percent_change":44,"volume":1907,"transactions":9,"vwap":226},"2025-09-22",0.26,71300,{"date":1909,"open":1910,"high":1729,"low":540,"close":1729,"change":239,"percent_change":240,"volume":1222,"transactions":9,"vwap":1729},"2025-09-19",29.835,{"date":1912,"open":394,"high":392,"low":451,"close":569,"change":51,"percent_change":1913,"volume":1914,"transactions":9,"vwap":569},"2025-09-18",0.61,20100,{"date":1916,"open":294,"high":295,"low":305,"close":1648,"change":1567,"percent_change":1567,"volume":1917,"transactions":9,"vwap":1648},"2025-09-17",23100,{"date":1919,"open":443,"high":1920,"low":1648,"close":1648,"change":1800,"percent_change":1801,"volume":1921,"transactions":9,"vwap":1648},"2025-09-16",29.685,53400,{"date":1923,"open":363,"high":1924,"low":1925,"close":1924,"change":1926,"percent_change":1927,"volume":1928,"transactions":9,"vwap":1924},"2025-09-15",29.704,29.627,0.154,0.52,20600,{"date":1930,"open":1931,"high":522,"low":1648,"close":1648,"change":310,"percent_change":348,"volume":1932,"transactions":9,"vwap":1648},"2025-09-12",29.635,18500,{"date":1934,"open":568,"high":1935,"low":1640,"close":451,"change":1329,"percent_change":1018,"volume":1936,"transactions":9,"vwap":451},"2025-09-11",29.663,24800,{"date":1938,"open":569,"high":569,"low":1939,"close":1509,"change":1940,"percent_change":1941,"volume":1942,"transactions":9,"vwap":1509},"2025-09-10",29.249,-0.549,-1.84,51500,{"date":1944,"open":216,"high":1945,"low":460,"close":1945,"change":1946,"percent_change":1947,"volume":1948,"transactions":9,"vwap":1945},"2025-09-09",29.829,0.129,0.43,14900,{"date":1950,"open":284,"high":1951,"low":451,"close":1508,"change":939,"percent_change":903,"volume":1680,"transactions":9,"vwap":1508},"2025-09-08",29.76,{"date":1953,"open":1729,"high":1729,"low":336,"close":500,"change":1954,"percent_change":1955,"volume":1956,"transactions":9,"vwap":500},"2025-09-05",-0.31,-1.04,38500,{"date":1958,"open":1959,"high":1960,"low":246,"close":1960,"change":1961,"percent_change":44,"volume":950,"transactions":9,"vwap":1960},"2025-09-04",29.69,29.87,0.258,{"date":1963,"open":1964,"high":451,"low":1606,"close":1965,"change":1966,"percent_change":454,"volume":1967,"transactions":9,"vwap":1965},"2025-09-03",29.625,29.612,0.122,20900,{"date":1969,"open":316,"high":1606,"low":1970,"close":1606,"change":1971,"percent_change":1972,"volume":847,"transactions":9,"vwap":1606},"2025-09-02",29.196,-0.26,-0.87,{"date":1974,"open":392,"high":392,"low":1508,"close":441,"change":1975,"percent_change":1976,"volume":1977,"transactions":9,"vwap":441},"2025-08-29",-0.15,-0.5,15000,{"date":1979,"open":256,"high":1980,"low":1981,"close":207,"change":563,"percent_change":329,"volume":1982,"transactions":9,"vwap":207},"2025-08-28",29.945,29.782,27200,{"date":1984,"open":569,"high":1562,"low":1985,"close":205,"change":556,"percent_change":557,"volume":1986,"transactions":9,"vwap":205},"2025-08-27",29.725,93200,{"date":1988,"open":284,"high":404,"low":451,"close":404,"change":248,"percent_change":249,"volume":1692,"transactions":9,"vwap":404},"2025-08-26",{"date":1990,"open":1960,"high":1561,"low":460,"close":460,"change":1258,"percent_change":1991,"volume":1992,"transactions":9,"vwap":460},"2025-08-25",-0.44,21100,{"date":1994,"open":474,"high":402,"low":474,"close":1533,"change":809,"percent_change":787,"volume":1995,"transactions":9,"vwap":1533},"2025-08-22",165000,{"date":1997,"open":337,"high":1998,"low":1999,"close":577,"change":1077,"percent_change":1739,"volume":2000,"transactions":9,"vwap":577},"2025-08-21",29.629,29.499,149900,{"date":2002,"open":404,"high":404,"low":2003,"close":1791,"change":1258,"percent_change":1991,"volume":1820,"transactions":9,"vwap":1791},"2025-08-20",29.502,{"date":2005,"open":225,"high":225,"low":569,"close":394,"change":1429,"percent_change":2006,"volume":1460,"transactions":9,"vwap":394},"2025-08-19",-0.76,{"date":2008,"open":381,"high":2009,"low":264,"close":2010,"change":2011,"percent_change":310,"volume":810,"transactions":9,"vwap":2010},"2025-08-18",30.097,30.007,-0.033,{"date":2013,"open":1768,"high":236,"low":265,"close":2014,"change":2015,"percent_change":556,"volume":2016,"transactions":9,"vwap":2014},"2025-08-15",30.040001,0.033,11000,{"date":2018,"open":205,"high":1901,"low":205,"close":2010,"change":1660,"percent_change":931,"volume":1578,"transactions":9,"vwap":2010},"2025-08-14",{"date":2020,"open":515,"high":2021,"low":2022,"close":2023,"change":1491,"percent_change":1492,"volume":1339,"transactions":9,"vwap":2023},"2025-08-13",29.991,29.841,29.907,{"date":2025,"open":513,"high":402,"low":569,"close":402,"change":239,"percent_change":240,"volume":2026,"transactions":9,"vwap":402},"2025-08-12",23400,{"date":2028,"open":392,"high":1562,"low":2029,"close":460,"change":218,"percent_change":1140,"volume":2030,"transactions":9,"vwap":460},"2025-08-11",29.675,21200,{"date":2032,"open":404,"high":207,"low":404,"close":205,"change":1043,"percent_change":757,"volume":2033,"transactions":9,"vwap":205},"2025-08-08",47200,{"date":2035,"open":402,"high":402,"low":338,"close":451,"change":712,"percent_change":846,"volume":2036,"transactions":9,"vwap":451},"2025-08-07",81400,{"date":2038,"open":1644,"high":2039,"low":2040,"close":1959,"change":2041,"percent_change":2042,"volume":2043,"transactions":9,"vwap":1959},"2025-08-06",29.695,29.443,0.205,0.7,29400,{"date":2045,"open":522,"high":1508,"low":2046,"close":2046,"change":2047,"percent_change":415,"volume":2048,"transactions":9,"vwap":2046},"2025-08-05",29.485,-0.135,31600,{"date":2050,"open":308,"high":522,"low":308,"close":286,"change":1947,"percent_change":702,"volume":2051,"transactions":9,"vwap":286},"2025-08-04",116700,{"date":2053,"open":568,"high":568,"low":2054,"close":1582,"change":257,"percent_change":2055,"volume":2056,"transactions":9,"vwap":1582},"2025-08-01",29.069,-1.92,32600,{"date":2058,"open":372,"high":372,"low":1951,"close":1951,"change":229,"percent_change":257,"volume":2059,"transactions":9,"vwap":1951},"2025-07-31",51900,{"date":2061,"open":225,"high":2021,"low":540,"close":403,"change":248,"percent_change":249,"volume":2062,"transactions":9,"vwap":403},"2025-07-30",66600,{"date":2064,"open":217,"high":215,"low":256,"close":205,"change":2065,"percent_change":778,"volume":2066,"transactions":9,"vwap":205},"2025-07-29",0.074,31800,{"date":2068,"open":2069,"high":392,"low":2070,"close":2071,"change":14,"percent_change":694,"volume":2072,"transactions":9,"vwap":2071},"2025-07-28",29.826,29.758,29.806,403900,{"date":2074,"open":452,"high":205,"low":452,"close":1951,"change":868,"percent_change":166,"volume":2075,"transactions":9,"vwap":1951},"2025-07-25",46700,{"date":2077,"open":336,"high":216,"low":336,"close":1508,"change":1163,"percent_change":2078,"volume":2079,"transactions":9,"vwap":1508},"2025-07-24",0.95,187200,{"date":2081,"open":1456,"high":2082,"low":2083,"close":1640,"change":778,"percent_change":2084,"volume":2085,"transactions":9,"vwap":1640},"2025-07-23",29.449,29.246,0.86,136000,{"date":2087,"open":305,"high":305,"low":2088,"close":1490,"change":2089,"percent_change":1530,"volume":1357,"transactions":9,"vwap":1490},"2025-07-22",29.059999,-0.08,{"date":2091,"open":1583,"high":305,"low":1583,"close":1618,"change":1660,"percent_change":1661,"volume":2092,"transactions":9,"vwap":1618},"2025-07-21",198000,{"date":2094,"open":347,"high":1625,"low":1711,"close":2095,"change":198,"percent_change":1954,"volume":2096,"transactions":9,"vwap":2095},"2025-07-18",29.15,64100,{"date":2098,"open":1581,"high":347,"low":1581,"close":1612,"change":51,"percent_change":1466,"volume":2099,"transactions":9,"vwap":1612},"2025-07-17",40600,{"date":2101,"open":2102,"high":2088,"low":1705,"close":2088,"change":524,"percent_change":1154,"volume":2103,"transactions":9,"vwap":2088},"2025-07-16",28.95,27900,{"date":2105,"open":2106,"high":2106,"low":692,"close":692,"change":1877,"percent_change":1660,"volume":2107,"transactions":9,"vwap":692},"2025-07-15",29.18,27800,{"date":2109,"open":1601,"high":1601,"low":2110,"close":1705,"change":712,"percent_change":846,"volume":2111,"transactions":9,"vwap":1705},"2025-07-14",28.83,141800,{"date":2113,"open":2102,"high":2114,"low":1675,"close":692,"change":444,"percent_change":750,"volume":2115,"transactions":9,"vwap":692},"2025-07-11",28.979,40700,{"date":2117,"open":2118,"high":691,"low":2119,"close":2118,"change":495,"percent_change":1163,"volume":2120,"transactions":9,"vwap":2118},"2025-07-10",28.96,28.755,169100,{"date":2122,"open":2123,"high":691,"low":2123,"close":1502,"change":166,"percent_change":2042,"volume":2124,"transactions":9,"vwap":1502},"2025-07-09",28.76,228300,{"date":2126,"open":2123,"high":1427,"low":2127,"close":2128,"change":198,"percent_change":1954,"volume":1651,"transactions":9,"vwap":2128},"2025-07-08",28.642,28.68,{"date":2130,"open":2131,"high":2131,"low":2128,"close":2132,"change":1077,"percent_change":532,"volume":2133,"transactions":9,"vwap":2132},"2025-07-07",28.92,28.77,17100,{"date":2135,"open":2136,"high":2102,"low":2137,"close":1670,"change":289,"percent_change":58,"volume":2138,"transactions":9,"vwap":1670},"2025-07-03",28.84,28.81,28900,{"date":2140,"open":965,"high":2141,"low":965,"close":2142,"change":1627,"percent_change":1127,"volume":950,"transactions":9,"vwap":2142},"2025-07-02",28.63,28.59,{"date":2144,"open":902,"high":2145,"low":902,"close":2141,"change":228,"percent_change":229,"volume":2146,"transactions":9,"vwap":2141},"2025-07-01",28.66,107200,{"date":2148,"open":2149,"high":2150,"low":598,"close":2128,"change":239,"percent_change":156,"volume":1524,"transactions":9,"vwap":2128},"2025-06-30",28.56,28.697,{"date":2152,"open":2153,"high":2154,"low":2153,"close":1421,"change":1906,"percent_change":779,"volume":2155,"transactions":9,"vwap":1421},"2025-06-27",28.27,28.58,108100,{"date":2157,"open":971,"high":735,"low":754,"close":2158,"change":1660,"percent_change":1017,"volume":1871,"transactions":9,"vwap":2158},"2025-06-26",28.23,{"date":2160,"open":740,"high":740,"low":966,"close":949,"change":1023,"percent_change":425,"volume":2161,"transactions":9,"vwap":949},"2025-06-25",10300,{"date":2163,"open":662,"high":955,"low":662,"close":936,"change":1329,"percent_change":71,"volume":2164,"transactions":9,"vwap":936},"2025-06-24",72700,{"date":2166,"open":1037,"high":1028,"low":1083,"close":1028,"change":239,"percent_change":1147,"volume":2167,"transactions":9,"vwap":1028},"2025-06-23",503200,{"date":2169,"open":1047,"high":1047,"low":1076,"close":2170,"change":2171,"percent_change":2172,"volume":2173,"transactions":9,"vwap":2170},"2025-06-20",27.58,-0.133,-0.48,33000,{"date":2175,"open":1041,"high":990,"low":2176,"close":2176,"change":2177,"percent_change":477,"volume":2178,"transactions":9,"vwap":2176},"2025-06-18",27.713,-0.164,13400,{"date":2180,"open":990,"high":2181,"low":1041,"close":2182,"change":2183,"percent_change":2184,"volume":2185,"transactions":9,"vwap":2182},"2025-06-17",28.018999,27.877,-0.143,-0.51,14300,{"date":2187,"open":910,"high":2188,"low":2189,"close":888,"change":70,"percent_change":1819,"volume":2190,"transactions":9,"vwap":888},"2025-06-16",28.105,27.967,28100,{"date":2192,"open":937,"high":937,"low":2193,"close":843,"change":348,"percent_change":2194,"volume":980,"transactions":9,"vwap":843},"2025-06-13",27.73,-1.31,{"date":2196,"open":959,"high":735,"low":959,"close":652,"change":868,"percent_change":70,"volume":796,"transactions":9,"vwap":652},"2025-06-12",{"date":2198,"open":943,"high":615,"low":908,"close":938,"change":425,"percent_change":356,"volume":2199,"transactions":9,"vwap":938},"2025-06-11",7600,{"date":2201,"open":741,"high":653,"low":908,"close":653,"change":939,"percent_change":2202,"volume":2203,"transactions":9,"vwap":653},"2025-06-10",0.5,16500,{"date":2205,"open":754,"high":1016,"low":888,"close":2206,"change":2207,"percent_change":563,"volume":1680,"transactions":9,"vwap":2206},"2025-06-09",28.049999,0.006,{"date":2209,"open":888,"high":935,"low":990,"close":2210,"change":830,"percent_change":2211,"volume":2212,"transactions":9,"vwap":2210},"2025-06-06",28.044001,1.02,15100,{"date":2214,"open":843,"high":2215,"low":850,"close":2216,"change":1023,"percent_change":425,"volume":2217,"transactions":9,"vwap":2216},"2025-06-05",28,27.76,31400,{"date":2219,"open":1056,"high":1056,"low":2220,"close":1068,"change":939,"percent_change":1886,"volume":2221,"transactions":9,"vwap":1068},"2025-06-04",27.682,142500,{"date":2223,"open":1083,"high":1027,"low":1083,"close":1088,"change":248,"percent_change":51,"volume":1141,"transactions":9,"vwap":1088},"2025-06-03",{"date":2225,"open":857,"high":1081,"low":859,"close":2226,"change":556,"percent_change":794,"volume":2043,"transactions":9,"vwap":2226},"2025-06-02",27.59,{"date":2228,"open":2229,"high":1389,"low":2230,"close":2231,"change":712,"percent_change":310,"volume":2232,"transactions":9,"vwap":2231},"2025-05-30",27.44,27.183,27.48,15500,{"date":2234,"open":1068,"high":1068,"low":820,"close":1083,"change":524,"percent_change":2235,"volume":2236,"transactions":9,"vwap":1083},"2025-05-29",0.59,30900,{"date":2238,"open":1389,"high":2239,"low":872,"close":872,"change":374,"percent_change":321,"volume":2240,"transactions":9,"vwap":872},"2025-05-28",27.57,20400,{"date":2242,"open":2231,"high":2239,"low":857,"close":2243,"change":1699,"percent_change":580,"volume":2244,"transactions":9,"vwap":2243},"2025-05-27",27.55,24000,{"date":2246,"open":865,"high":1279,"low":1318,"close":2247,"change":1975,"percent_change":2248,"volume":2249,"transactions":9,"vwap":2247},"2025-05-23",27.07,-0.55,25100,{"date":2251,"open":1401,"high":827,"low":1291,"close":1401,"change":495,"percent_change":786,"volume":2252,"transactions":9,"vwap":1401},"2025-05-22",116500,{"date":2254,"open":2255,"high":2243,"low":2256,"close":2257,"change":1721,"percent_change":2258,"volume":817,"transactions":9,"vwap":2257},"2025-05-21",27.365,27.094,27.14,-1.49,{"date":2260,"open":2261,"high":2261,"low":1297,"close":2243,"change":228,"percent_change":945,"volume":2262,"transactions":9,"vwap":2243},"2025-05-20",27.62,67700,{"date":2264,"open":2265,"high":768,"low":2265,"close":1037,"change":329,"percent_change":778,"volume":2212,"transactions":9,"vwap":1037},"2025-05-19",27.19,{"date":2267,"open":2229,"high":2268,"low":2269,"close":1076,"change":1043,"percent_change":516,"volume":2270,"transactions":9,"vwap":1076},"2025-05-16",27.56,27.305,36900,{"date":2272,"open":1281,"high":872,"low":2273,"close":784,"change":1567,"percent_change":1567,"volume":2274,"transactions":9,"vwap":784},"2025-05-15",27.132,40400,{"date":2276,"open":1310,"high":872,"low":2277,"close":784,"change":51,"percent_change":37,"volume":2278,"transactions":9,"vwap":784},"2025-05-14",27.237,101500,{"date":2280,"open":822,"high":2281,"low":822,"close":799,"change":712,"percent_change":310,"volume":2282,"transactions":9,"vwap":799},"2025-05-13",27.289,46300,{"date":2284,"open":2285,"high":2285,"low":1104,"close":1390,"change":1466,"percent_change":2286,"volume":2287,"transactions":9,"vwap":1390},"2025-05-12",27.34,2.34,34600,{"date":2289,"open":1263,"high":1263,"low":2290,"close":1247,"change":1627,"percent_change":1975,"volume":2291,"transactions":9,"vwap":1247},"2025-05-09",26.459,43400,{"date":2293,"open":2294,"high":2295,"low":2296,"close":1102,"change":939,"percent_change":433,"volume":2297,"transactions":9,"vwap":1102},"2025-05-08",26.79,26.821,26.53,491700,{"date":2299,"open":1265,"high":791,"low":2300,"close":2301,"change":868,"percent_change":1215,"volume":2302,"transactions":9,"vwap":2301},"2025-05-07",26.185,26.44,33900,{"date":2304,"open":1367,"high":2305,"low":1367,"close":1264,"change":1258,"percent_change":1259,"volume":2306,"transactions":9,"vwap":1264},"2025-05-06",26.52,1388400,{"date":2308,"open":1255,"high":1309,"low":1255,"close":2309,"change":310,"percent_change":1721,"volume":2066,"transactions":9,"vwap":2309},"2025-05-05",26.51,{"date":2311,"open":1256,"high":2312,"low":1256,"close":2313,"change":330,"percent_change":1069,"volume":869,"transactions":9,"vwap":2313},"2025-05-02",26.675,26.62,{"date":2315,"open":2296,"high":2316,"low":1264,"close":1264,"change":1661,"percent_change":135,"volume":2302,"transactions":9,"vwap":1264},"2025-05-01",26.613,{"date":2318,"open":1201,"high":2319,"low":2320,"close":1227,"change":712,"percent_change":1077,"volume":2321,"transactions":9,"vwap":1227},"2025-04-30",26.11,25.48,60600,{"date":2323,"open":2324,"high":2319,"low":2324,"close":2325,"change":166,"percent_change":2326,"volume":2327,"transactions":9,"vwap":2325},"2025-04-29",25.77,26.07,0.77,38600,{"date":2329,"open":2330,"high":2331,"low":1160,"close":1138,"change":2089,"percent_change":1954,"volume":2274,"transactions":9,"vwap":1138},"2025-04-28",26,26.0090008,{"date":2333,"open":2324,"high":2334,"low":2335,"close":2336,"change":2337,"percent_change":2338,"volume":2244,"transactions":9,"vwap":2336},"2025-04-25",25.99,25.708,25.95,0.505,1.98,{"date":2340,"open":1167,"high":2341,"low":2342,"close":2343,"change":2344,"percent_change":2345,"volume":2346,"transactions":9,"vwap":2343},"2025-04-24",26.13,25.21,25.445,0.165,0.65,354600,{"date":179,"open":2348,"high":2349,"low":2350,"close":2351,"change":1954,"percent_change":2352,"volume":2353,"transactions":9,"vwap":2351},25.59,25.66,25.145,25.28,-1.21,84400]