[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-MFSG":3,"homepage-market-summary":28,"stock-historical-MFSG":170},{"ticker":4,"date":5,"profile":6,"dividend":12,"quote":16},"MFSG","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},"MFS Active Growth ETF","NYSE",null,"ETF",true,{"dividend_yield":13,"annual_dividend":14,"frequency":15,"next_ex_date":9},0.0633,0.0198,"Irregular",{"close":17,"open":18,"high":19,"low":18,"prev_close":20,"change":21,"percent_change":22,"volume":23,"transactions":9,"vwap":9,"high_52w":19,"low_52w":24,"avg_volume_52w":25,"range_52w_percent":26,"record_count":27},31.3,31.02,31.35,30.92,0.38,1.23,18614.31821,24.505,73203.67200944223,99.3,458,{"status":29,"indices":30,"watchlist":72,"sectors":95,"benchmarks":150},"success",[31,38,45,52,59,65],{"symbol":32,"name":33,"price":34,"change":35,"pct_change":36,"is_up":11,"sparkline":37,"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":39,"name":40,"price":41,"change":42,"pct_change":43,"is_up":11,"sparkline":44,"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":46,"name":47,"price":48,"change":49,"pct_change":50,"is_up":11,"sparkline":51,"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":53,"name":54,"price":55,"change":56,"pct_change":57,"is_up":11,"sparkline":58,"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":60,"name":61,"price":62,"change":63,"pct_change":36,"is_up":11,"sparkline":64,"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":66,"name":67,"price":68,"change":69,"pct_change":70,"is_up":11,"sparkline":71,"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",[73,80,88],{"symbol":74,"name":75,"price":76,"change":77,"pct_change":78,"is_up":11,"sparkline":79,"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":81,"name":82,"price":83,"change":84,"pct_change":85,"is_up":86,"sparkline":87,"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":89,"name":90,"price":91,"change":92,"pct_change":93,"is_up":11,"sparkline":94,"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",[96,101,106,111,116,121,126,131,136,141,145],{"name":97,"etf":98,"change":99,"price":100,"is_up":11},"Technology","XLK",0.56,200.93,{"name":102,"etf":103,"change":104,"price":105,"is_up":11},"Financials","XLF",0.73,53.88,{"name":107,"etf":108,"change":109,"price":110,"is_up":11},"Healthcare","XLV",0.72,167.37,{"name":112,"etf":113,"change":114,"price":115,"is_up":11},"Consumer Cycl","XLY",0.35,110.42,{"name":117,"etf":118,"change":119,"price":120,"is_up":11},"Consumer Staples","XLP",0.63,81.04,{"name":122,"etf":123,"change":124,"price":125,"is_up":11},"Energy","XLE",0.99,63.44,{"name":127,"etf":128,"change":129,"price":130,"is_up":11},"Industrials","XLI",0.09,170.1,{"name":132,"etf":133,"change":134,"price":135,"is_up":11},"Materials","XLB",1.31,49.5,{"name":137,"etf":138,"change":139,"price":140,"is_up":86},"Real Estate","XLRE",-0.34,40.67,{"name":142,"etf":143,"change":114,"price":144,"is_up":11},"Utilities","XLU",39.97,{"name":146,"etf":147,"change":148,"price":149,"is_up":11},"Comm Services","XLC",1.17,111.61,[151,156,161,166],{"ticker":152,"name":153,"price":154,"change":155,"is_up":11},"SPY","SPDR S&P 500 ETF",774.83,0.67,{"ticker":157,"name":158,"price":159,"change":160,"is_up":11},"QQQ","Invesco QQQ Trust",756.2,0.88,{"ticker":162,"name":163,"price":164,"change":165,"is_up":11},"DIA","SPDR Dow Jones ETF",512.11,0.2,{"ticker":167,"name":168,"price":169,"change":36,"is_up":11},"IWM","iShares Russell 2000",283.39,{"ticker":4,"total_count":171,"page":172,"page_size":173,"total_pages":172,"summary":174,"data":180},365,1,1000,{"period_high":19,"period_low":175,"average_volume":176,"total_volume":177,"period_return":178,"latest_close":17,"start_date":179,"end_date":5},21.7,65864,24040421.67437,44.24,"2025-04-23",[181,184,193,203,214,222,232,242,251,261,270,280,290,301,310,320,330,339,349,358,369,376,386,396,405,414,423,432,440,448,457,464,472,478,488,497,503,510,519,529,538,547,555,562,571,580,589,600,610,621,628,638,649,658,667,674,682,691,701,710,718,725,733,741,748,755,763,769,775,781,789,796,801,809,816,823,830,834,840,846,854,861,868,874,880,883,889,897,902,908,912,920,927,932,938,943,948,952,957,962,966,971,975,979,983,988,995,1001,1005,1009,1016,1024,1028,1033,1038,1044,1050,1056,1065,1070,1078,1085,1093,1101,1109,1117,1125,1134,1142,1151,1158,1163,1170,1177,1184,1191,1199,1206,1214,1223,1230,1237,1241,1249,1257,1263,1269,1277,1283,1290,1298,1304,1309,1316,1324,1331,1337,1342,1345,1350,1355,1361,1367,1374,1380,1385,1390,1396,1403,1410,1416,1423,1429,1435,1444,1450,1457,1464,1471,1479,1485,1489,1494,1500,1508,1515,1519,1523,1526,1532,1538,1542,1546,1550,1557,1560,1567,1574,1578,1584,1591,1598,1604,1610,1617,1621,1628,1631,1635,1641,1646,1649,1653,1659,1665,1670,1677,1683,1686,1691,1698,1704,1708,1715,1721,1727,1733,1737,1743,1745,1748,1754,1758,1763,1769,1774,1779,1785,1790,1794,1799,1803,1809,1813,1816,1820,1826,1831,1835,1839,1844,1847,1849,1851,1855,1859,1862,1865,1868,1873,1877,1881,1884,1889,1892,1895,1900,1905,1909,1914,1919,1922,1925,1929,1933,1939,1944,1949,1954,1957,1964,1969,1974,1976,1981,1984,1987,1990,1994,1999,2001,2005,2009,2013,2016,2021,2027,2030,2035,2038,2042,2046,2051,2057,2063,2068,2073,2079,2084,2090,2097,2102,2108,2115,2120,2126,2134,2139,2144,2148,2155,2163,2169,2178,2185,2191,2197,2204,2212,2219,2227,2234,2240,2245,2251,2257,2264,2273,2279,2287,2294,2301,2310,2317,2322,2329,2333,2340,2347,2352,2358,2364,2372,2378,2385,2392,2398,2402,2410,2416,2422,2430,2436,2442,2448],{"date":5,"open":18,"high":19,"low":18,"close":17,"change":21,"percent_change":22,"volume":23,"transactions":182,"vwap":183},200,31.2079,{"date":185,"open":186,"high":18,"low":187,"close":20,"change":188,"percent_change":189,"volume":190,"transactions":191,"vwap":192},"2026-10-02",30.97,30.8,0.31,1.01,143970.4561,307,30.9111,{"date":194,"open":195,"high":195,"low":196,"close":197,"change":198,"percent_change":199,"volume":200,"transactions":201,"vwap":202},"2026-10-01",30.76,30.415,30.61,0.03,0.1,26003.4862,189,30.6048,{"date":204,"open":205,"high":206,"low":207,"close":208,"change":209,"percent_change":210,"volume":211,"transactions":212,"vwap":213},"2026-09-30",30.7,30.839,30.56,30.58,0.0425,0.14,49364.743227,181,30.7296,{"date":215,"open":216,"high":216,"low":217,"close":218,"change":219,"percent_change":129,"volume":220,"transactions":201,"vwap":221},"2026-09-29",30.77,30.465,30.5375,0.0264,27726.1552,30.5752,{"date":223,"open":197,"high":224,"low":225,"close":226,"change":227,"percent_change":228,"volume":229,"transactions":230,"vwap":231},"2026-09-28",30.65,30.4,30.5111,-0.1589,-0.52,35833.6242,237,30.5616,{"date":233,"open":234,"high":235,"low":236,"close":237,"change":210,"percent_change":238,"volume":239,"transactions":240,"vwap":241},"2026-09-25",30.63,30.675,30.51,30.67,0.46,35758.5212,206,30.6145,{"date":243,"open":244,"high":245,"low":244,"close":246,"change":247,"percent_change":165,"volume":248,"transactions":249,"vwap":250},"2026-09-24",30.18,30.55,30.53,0.06,105302.1103,208,30.4618,{"date":252,"open":253,"high":253,"low":254,"close":255,"change":256,"percent_change":257,"volume":258,"transactions":259,"vwap":260},"2026-09-23",30.79,30.44,30.47,-0.36,-1.17,45749.5522,258,30.5453,{"date":262,"open":263,"high":264,"low":263,"close":265,"change":129,"percent_change":266,"volume":267,"transactions":268,"vwap":269},"2026-09-22",30.78,30.886137,30.83,0.29,45768.2265,196,30.8237,{"date":271,"open":272,"high":273,"low":272,"close":274,"change":275,"percent_change":276,"volume":277,"transactions":278,"vwap":279},"2026-09-21",30.3,30.765,30.74,0.6301,2.09,20012.4245,409,30.6469,{"date":281,"open":282,"high":283,"low":284,"close":283,"change":285,"percent_change":286,"volume":287,"transactions":288,"vwap":289},"2026-09-18",30.09,30.1099,29.945,0.1799,0.6,24748.0735,128,30.0088,{"date":291,"open":292,"high":293,"low":294,"close":295,"change":296,"percent_change":297,"volume":298,"transactions":299,"vwap":300},"2026-09-17",29.92,29.95,29.83,29.93,0.42,1.42,22511.6915,254,29.8972,{"date":302,"open":303,"high":304,"low":305,"close":306,"change":247,"percent_change":165,"volume":307,"transactions":308,"vwap":309},"2026-09-16",29.65,29.78,29.32,29.51,63125.5245,291,29.6004,{"date":311,"open":312,"high":312,"low":313,"close":314,"change":315,"percent_change":316,"volume":317,"transactions":318,"vwap":319},"2026-09-15",29.68,29.405,29.45,-0.15,-0.51,37985.4165,430,29.4633,{"date":321,"open":322,"high":323,"low":324,"close":325,"change":256,"percent_change":326,"volume":327,"transactions":328,"vwap":329},"2026-09-14",29.48,29.72,29.456419,29.6,-1.2,46508.779456,264,29.6412,{"date":331,"open":332,"high":333,"low":334,"close":334,"change":266,"percent_change":335,"volume":336,"transactions":337,"vwap":338},"2026-09-11",29.99,30.0581,29.96,0.98,35095.1975,328,30.0033,{"date":340,"open":303,"high":341,"low":342,"close":343,"change":344,"percent_change":345,"volume":346,"transactions":347,"vwap":348},"2026-09-10",29.755,29.59,29.67,-0.29,-0.97,50999.8563,219,29.6711,{"date":350,"open":351,"high":351,"low":352,"close":334,"change":353,"percent_change":354,"volume":355,"transactions":356,"vwap":357},"2026-09-09",30.06,29.94,-0.23,-0.76,39298.9145,203,29.9957,{"date":359,"open":360,"high":361,"low":362,"close":363,"change":364,"percent_change":365,"volume":366,"transactions":367,"vwap":368},"2026-09-08",30.27,30.49,30.15,30.19,-0.14,-0.46,25937.982,224,30.2645,{"date":370,"open":360,"high":254,"low":360,"close":371,"change":372,"percent_change":198,"volume":373,"transactions":374,"vwap":375},"2026-09-04",30.33,0.01,29827.8389,290,30.3661,{"date":377,"open":378,"high":379,"low":380,"close":381,"change":296,"percent_change":382,"volume":383,"transactions":384,"vwap":385},"2026-09-03",30.14,30.34,30.08,30.32,1.4,42959.3629,236,30.2453,{"date":387,"open":388,"high":293,"low":389,"close":390,"change":391,"percent_change":392,"volume":393,"transactions":394,"vwap":395},"2026-09-02",29.64,29.62,29.9,0.19,0.64,39659.8989,202,29.8893,{"date":397,"open":398,"high":399,"low":400,"close":401,"change":256,"percent_change":326,"volume":402,"transactions":403,"vwap":404},"2026-09-01",29.77,29.865,29.685,29.71,55198.803992,346,29.7616,{"date":406,"open":407,"high":407,"low":408,"close":407,"change":409,"percent_change":410,"volume":411,"transactions":412,"vwap":413},"2026-08-31",30.07,29.9401,-0.13,-0.43,42680.152,345,30.0021,{"date":415,"open":255,"high":416,"low":417,"close":418,"change":419,"percent_change":420,"volume":421,"transactions":374,"vwap":422},"2026-08-28",30.564536,30.195,30.2,-0.25,-0.82,38469.822,30.3089,{"date":424,"open":425,"high":426,"low":272,"close":427,"change":428,"percent_change":22,"volume":429,"transactions":430,"vwap":431},"2026-08-27",30.39,30.5,30.45,0.37,62851.545,375,30.3877,{"date":433,"open":407,"high":378,"low":434,"close":380,"change":435,"percent_change":436,"volume":437,"transactions":438,"vwap":439},"2026-08-26",30.01,0.0254,0.08,38978.436,256,30.0687,{"date":441,"open":442,"high":442,"low":293,"close":443,"change":444,"percent_change":445,"volume":446,"transactions":212,"vwap":447},"2026-08-25",30.16,30.0546,0.2109,0.71,41485.804,30.0342,{"date":449,"open":450,"high":352,"low":451,"close":452,"change":453,"percent_change":454,"volume":455,"transactions":230,"vwap":456},"2026-08-24",29.91,29.76,29.8437,-0.1963,-0.65,32340.9002,29.8746,{"date":458,"open":378,"high":378,"low":459,"close":460,"change":391,"percent_change":392,"volume":461,"transactions":462,"vwap":463},"2026-08-21",29.87,30.04,25934.4818,178,30.0161,{"date":465,"open":466,"high":407,"low":467,"close":468,"change":85,"percent_change":84,"volume":469,"transactions":470,"vwap":471},"2026-08-20",30.05,29.8216,29.85,45210.9689,211,29.9452,{"date":473,"open":272,"high":272,"low":474,"close":282,"change":315,"percent_change":475,"volume":476,"transactions":347,"vwap":477},"2026-08-19",30.055,-0.5,50195.4613,30.1752,{"date":479,"open":480,"high":480,"low":481,"close":482,"change":483,"percent_change":484,"volume":485,"transactions":486,"vwap":487},"2026-08-18",30.46,30.183512,30.24,-0.48,-1.56,62560.5413,221,30.2624,{"date":489,"open":490,"high":491,"low":492,"close":493,"change":494,"percent_change":409,"volume":495,"transactions":462,"vwap":496},"2026-08-17",30.84,30.845,30.710842,30.72,-0.04,30664.6203,30.7771,{"date":498,"open":20,"high":20,"low":205,"close":195,"change":499,"percent_change":85,"volume":500,"transactions":501,"vwap":502},"2026-08-14",-0.0736,27052.6113,132,30.7683,{"date":504,"open":195,"high":20,"low":195,"close":505,"change":506,"percent_change":119,"volume":507,"transactions":508,"vwap":509},"2026-08-13",30.8336,0.1936,30158.1203,162,30.8461,{"date":511,"open":208,"high":512,"low":208,"close":513,"change":514,"percent_change":515,"volume":516,"transactions":517,"vwap":518},"2026-08-12",30.71,30.64,0.241,0.79,38205.4499,242,30.6508,{"date":520,"open":521,"high":521,"low":522,"close":523,"change":524,"percent_change":525,"volume":526,"transactions":527,"vwap":528},"2026-08-11",30.75,30.379097,30.399,-0.121,-0.4,51708.9189,304,30.566,{"date":530,"open":208,"high":224,"low":531,"close":532,"change":533,"percent_change":534,"volume":535,"transactions":536,"vwap":537},"2026-08-10",30.454581,30.52,-0.08,-0.26,40961.4413,213,30.5326,{"date":539,"open":513,"high":513,"low":540,"close":541,"change":542,"percent_change":543,"volume":544,"transactions":545,"vwap":546},"2026-08-07",30.460983,30.6,0.28,0.92,30315.896663,184,30.559,{"date":548,"open":371,"high":246,"low":549,"close":381,"change":550,"percent_change":551,"volume":552,"transactions":553,"vwap":554},"2026-08-06",30.316049,-0.1,-0.33,41293.9493,216,30.3628,{"date":556,"open":557,"high":557,"low":558,"close":558,"change":494,"percent_change":409,"volume":559,"transactions":560,"vwap":561},"2026-08-05",30.88,30.42,60515.086796,223,30.5861,{"date":563,"open":378,"high":564,"low":565,"close":480,"change":566,"percent_change":567,"volume":568,"transactions":569,"vwap":570},"2026-08-04",30.538,30.13,0.68,2.28,42263.4403,220,30.3275,{"date":572,"open":573,"high":468,"low":574,"close":304,"change":575,"percent_change":576,"volume":577,"transactions":578,"vwap":579},"2026-08-03",29.4,29.31,0.5,1.71,35608.233837,255,29.707,{"date":581,"open":582,"high":582,"low":583,"close":584,"change":585,"percent_change":148,"volume":586,"transactions":587,"vwap":588},"2026-07-31",29.38,28.92,29.28,0.34,34164.6273,186,29.2404,{"date":590,"open":591,"high":592,"low":593,"close":594,"change":595,"percent_change":596,"volume":597,"transactions":598,"vwap":599},"2026-07-30",28.84,28.96,28.64,28.94,0.7592,2.69,49188.6249,265,28.8496,{"date":601,"open":602,"high":603,"low":604,"close":604,"change":605,"percent_change":606,"volume":607,"transactions":608,"vwap":609},"2026-07-29",28.6,28.72,28.180794,-0.5807,-2.02,56936.1073,284,28.459,{"date":611,"open":612,"high":613,"low":614,"close":615,"change":616,"percent_change":617,"volume":618,"transactions":619,"vwap":620},"2026-07-28",28.75,28.81,28.4,28.7615,-0.0585,-0.2,32512.37794,172,28.6797,{"date":622,"open":582,"high":582,"low":623,"close":624,"change":364,"percent_change":483,"volume":625,"transactions":626,"vwap":627},"2026-07-27",28.5899,28.82,51311.6019,225,28.7798,{"date":629,"open":630,"high":631,"low":632,"close":592,"change":633,"percent_change":634,"volume":635,"transactions":636,"vwap":637},"2026-07-24",29.16,29.26,28.88,-0.1692,-0.58,37015.11442,180,29.0631,{"date":639,"open":640,"high":641,"low":642,"close":643,"change":644,"percent_change":645,"volume":646,"transactions":647,"vwap":648},"2026-07-23",29.29,29.33,29,29.1292,-0.4508,-1.52,61962.569561,281,29.1394,{"date":650,"open":651,"high":652,"low":573,"close":653,"change":654,"percent_change":139,"volume":655,"transactions":656,"vwap":657},"2026-07-22",29.46,29.7085,29.58,-0.1001,84348.0503,166,29.6286,{"date":659,"open":660,"high":660,"low":661,"close":662,"change":663,"percent_change":664,"volume":665,"transactions":608,"vwap":666},"2026-07-21",29.75,29.482,29.6801,0.3801,1.3,80899.4873,29.6382,{"date":668,"open":303,"high":343,"low":669,"close":670,"change":372,"percent_change":198,"volume":671,"transactions":672,"vwap":673},"2026-07-20",29.295,29.3,43069.5083,230,29.4588,{"date":675,"open":676,"high":322,"low":677,"close":640,"change":525,"percent_change":678,"volume":679,"transactions":680,"vwap":681},"2026-07-17",29.25,28.9,-1.35,43242.436468,239,29.2638,{"date":683,"open":460,"high":351,"low":684,"close":685,"change":686,"percent_change":687,"volume":688,"transactions":689,"vwap":690},"2026-07-16",29.57,29.69,-0.4857,-1.61,47989.0633,313,29.7723,{"date":692,"open":693,"high":693,"low":694,"close":695,"change":696,"percent_change":697,"volume":698,"transactions":699,"vwap":700},"2026-07-15",30.26,29.855,30.1757,0.0657,0.22,66713.3434,350,30.1105,{"date":702,"open":703,"high":378,"low":704,"close":705,"change":706,"percent_change":707,"volume":708,"transactions":672,"vwap":709},"2026-07-14",30.03,29.86,30.11,0.36,1.21,59175.6253,30.0544,{"date":711,"open":362,"high":362,"low":712,"close":660,"change":713,"percent_change":714,"volume":715,"transactions":716,"vwap":717},"2026-07-13",29.7,-0.53,-1.75,133376.297,305,29.7993,{"date":719,"open":282,"high":720,"low":352,"close":721,"change":722,"percent_change":723,"volume":724,"transactions":9,"vwap":721},"2026-07-10",30.335,30.28,0.23,0.77,90000,{"date":726,"open":727,"high":728,"low":401,"close":729,"change":730,"percent_change":731,"volume":732,"transactions":9,"vwap":729},"2026-07-09",30,30.073,30.049999,0.331,1.11,50700,{"date":734,"open":735,"high":323,"low":736,"close":737,"change":738,"percent_change":739,"volume":740,"transactions":9,"vwap":737},"2026-07-08",29.49,29.305,29.719,0.139,0.47,133100,{"date":742,"open":743,"high":743,"low":744,"close":653,"change":745,"percent_change":746,"volume":747,"transactions":9,"vwap":653},"2026-07-07",29.79,29.359,-0.39,-1.3,42000,{"date":749,"open":750,"high":751,"low":750,"close":752,"change":706,"percent_change":753,"volume":754,"transactions":9,"vwap":752},"2026-07-06",29.74,30.02,29.97,1.22,57100,{"date":756,"open":294,"high":757,"low":758,"close":759,"change":760,"percent_change":761,"volume":762,"transactions":9,"vwap":759},"2026-07-02",30.059999,29.371,29.61,-0.328,-1.1,51400,{"date":764,"open":705,"high":705,"low":765,"close":766,"change":551,"percent_change":767,"volume":768,"transactions":9,"vwap":766},"2026-07-01",29.866,29.938,-1.09,45400,{"date":770,"open":332,"high":272,"low":294,"close":771,"change":772,"percent_change":773,"volume":774,"transactions":9,"vwap":771},"2026-06-30",30.268,0.478,1.6,60600,{"date":776,"open":777,"high":294,"low":676,"close":743,"change":778,"percent_change":779,"volume":780,"transactions":9,"vwap":743},"2026-06-29",29.5,0.58,1.99,64300,{"date":782,"open":783,"high":784,"low":783,"close":785,"change":786,"percent_change":787,"volume":788,"transactions":9,"vwap":785},"2026-06-26",28.91,29.374,29.21,-0.177,-0.6,27000,{"date":790,"open":791,"high":791,"low":792,"close":793,"change":794,"percent_change":534,"volume":795,"transactions":9,"vwap":793},"2026-06-25",29.88,29.247,29.387,-0.077,52000,{"date":797,"open":712,"high":468,"low":573,"close":798,"change":799,"percent_change":344,"volume":800,"transactions":9,"vwap":798},"2026-06-24",29.464,-0.086,41300,{"date":802,"open":803,"high":804,"low":306,"close":805,"change":806,"percent_change":807,"volume":808,"transactions":9,"vwap":805},"2026-06-23",29.54,29.82,29.55,-0.68,-2.25,99400,{"date":810,"open":513,"high":811,"low":418,"close":812,"change":813,"percent_change":814,"volume":815,"transactions":9,"vwap":812},"2026-06-22",30.68,30.23,-0.42,-1.37,40300,{"date":817,"open":513,"high":818,"low":819,"close":224,"change":820,"percent_change":821,"volume":822,"transactions":9,"vwap":224},"2026-06-18",30.69,30.408,0.569,1.89,76100,{"date":824,"open":224,"high":224,"low":825,"close":826,"change":827,"percent_change":828,"volume":829,"transactions":9,"vwap":826},"2026-06-17",30.0049992,30.080999,-0.339,-1.11,33900,{"date":831,"open":832,"high":521,"low":558,"close":558,"change":364,"percent_change":365,"volume":833,"transactions":9,"vwap":558},"2026-06-16",30.54,42300,{"date":835,"open":425,"high":836,"low":693,"close":207,"change":837,"percent_change":838,"volume":839,"transactions":9,"vwap":207},"2026-06-15",30.57,1.06,3.59,56000,{"date":841,"open":842,"high":842,"low":843,"close":777,"change":210,"percent_change":844,"volume":845,"transactions":9,"vwap":777},"2026-06-12",29.63,29.23,0.48,31300,{"date":847,"open":848,"high":314,"low":849,"close":850,"change":851,"percent_change":852,"volume":853,"transactions":9,"vwap":850},"2026-06-11",29.12,28.78,29.36,0.52,1.8,44600,{"date":855,"open":856,"high":857,"low":591,"close":591,"change":858,"percent_change":859,"volume":860,"transactions":9,"vwap":591},"2026-06-10",29.24,29.43,-0.64,-2.17,59200,{"date":862,"open":450,"high":863,"low":864,"close":322,"change":865,"percent_change":866,"volume":867,"transactions":9,"vwap":322},"2026-06-09",29.944,28.782,-0.12,-0.41,67300,{"date":869,"open":870,"high":870,"low":871,"close":325,"change":872,"percent_change":428,"volume":873,"transactions":9,"vwap":325},"2026-06-08",29.89,29.555,0.11,53700,{"date":875,"open":379,"high":379,"low":876,"close":735,"change":877,"percent_change":878,"volume":879,"transactions":9,"vwap":735},"2026-06-05",29.382,-1.04,-3.41,70000,{"date":881,"open":371,"high":541,"low":418,"close":246,"change":129,"percent_change":882,"volume":815,"transactions":9,"vwap":246},"2026-06-04",0.3,{"date":884,"open":187,"high":187,"low":885,"close":254,"change":886,"percent_change":887,"volume":888,"transactions":9,"vwap":254},"2026-06-03",30.38,-0.288,-0.94,75600,{"date":890,"open":493,"high":891,"low":892,"close":893,"change":894,"percent_change":895,"volume":896,"transactions":9,"vwap":893},"2026-06-02",30.85,30.658,30.728,-0.022,-0.07,25100,{"date":898,"open":197,"high":265,"low":899,"close":521,"change":900,"percent_change":515,"volume":901,"transactions":9,"vwap":521},"2026-06-01",30.586,0.24,53100,{"date":903,"open":207,"high":904,"low":427,"close":236,"change":905,"percent_change":906,"volume":907,"transactions":9,"vwap":236},"2026-05-29",30.646,0.04,0.13,50200,{"date":909,"open":272,"high":255,"low":442,"close":255,"change":910,"percent_change":911,"volume":800,"transactions":9,"vwap":255},"2026-05-28",0.25,0.83,{"date":913,"open":482,"high":914,"low":915,"close":916,"change":917,"percent_change":918,"volume":919,"transactions":9,"vwap":916},"2026-05-27",30.25,30.12,30.22,-0.01,-0.03,195800,{"date":921,"open":922,"high":923,"low":924,"close":812,"change":69,"percent_change":925,"volume":926,"transactions":9,"vwap":812},"2026-05-26",30.21,30.35,30.135,0.7,81800,{"date":928,"open":916,"high":916,"low":752,"close":751,"change":929,"percent_change":930,"volume":931,"transactions":9,"vwap":751},"2026-05-22",0.05,0.17,55800,{"date":933,"open":934,"high":935,"low":401,"close":752,"change":436,"percent_change":936,"volume":937,"transactions":9,"vwap":752},"2026-05-21",29.8,30.037001,0.27,61100,{"date":939,"open":388,"high":390,"low":940,"close":870,"change":114,"percent_change":941,"volume":942,"transactions":9,"vwap":870},"2026-05-20",29.53,1.18,87000,{"date":944,"open":857,"high":312,"low":945,"close":803,"change":534,"percent_change":946,"volume":947,"transactions":9,"vwap":803},"2026-05-19",29.41,-0.87,67800,{"date":949,"open":332,"high":332,"low":871,"close":934,"change":950,"percent_change":365,"volume":951,"transactions":9,"vwap":934},"2026-05-18",-0.139,60500,{"date":953,"open":916,"high":916,"low":934,"close":954,"change":955,"percent_change":645,"volume":956,"transactions":9,"vwap":954},"2026-05-15",29.939,-0.461,33400,{"date":958,"open":565,"high":558,"low":565,"close":225,"change":959,"percent_change":960,"volume":961,"transactions":9,"vwap":225},"2026-05-14",0.4,1.33,210800,{"date":963,"open":390,"high":964,"low":303,"close":727,"change":722,"percent_change":723,"volume":965,"transactions":9,"vwap":727},"2026-05-13",30.069,40600,{"date":967,"open":712,"high":934,"low":968,"close":398,"change":533,"percent_change":969,"volume":970,"transactions":9,"vwap":398},"2026-05-12",29.455,-0.27,101500,{"date":972,"open":934,"high":727,"low":451,"close":468,"change":973,"percent_change":895,"volume":974,"transactions":9,"vwap":468},"2026-05-11",-0.02,811700,{"date":976,"open":468,"high":977,"low":934,"close":459,"change":391,"percent_change":392,"volume":978,"transactions":9,"vwap":459},"2026-05-08",29.924,148800,{"date":980,"open":468,"high":295,"low":981,"close":312,"change":865,"percent_change":525,"volume":982,"transactions":9,"vwap":312},"2026-05-07",29.605,46000,{"date":984,"open":940,"high":294,"low":573,"close":934,"change":985,"percent_change":986,"volume":987,"transactions":9,"vwap":934},"2026-05-06",0.54,1.85,92400,{"date":989,"open":990,"high":991,"low":990,"close":631,"change":992,"percent_change":993,"volume":994,"transactions":9,"vwap":631},"2026-05-05",29.11,29.39,0.12,0.41,33500,{"date":996,"open":640,"high":670,"low":592,"close":997,"change":998,"percent_change":999,"volume":1000,"transactions":9,"vwap":997},"2026-05-04",29.14,-0.06,-0.21,74200,{"date":1002,"open":305,"high":945,"low":1003,"close":1003,"change":905,"percent_change":210,"volume":1004,"transactions":9,"vwap":1003},"2026-05-01",29.2,78800,{"date":1006,"open":670,"high":670,"low":1007,"close":630,"change":872,"percent_change":21,"volume":1008,"transactions":9,"vwap":630},"2026-04-30",28.742,1205600,{"date":1010,"open":1011,"high":1012,"low":1013,"close":1014,"change":918,"percent_change":550,"volume":1015,"transactions":9,"vwap":1014},"2026-04-29",28.95,29.118,28.895,29.049999,76500,{"date":1017,"open":1018,"high":848,"low":1019,"close":1020,"change":1021,"percent_change":1022,"volume":1023,"transactions":9,"vwap":1020},"2026-04-28",28.89,28.87,29.08,-0.28,-0.95,163700,{"date":1025,"open":735,"high":735,"low":1026,"close":850,"change":905,"percent_change":210,"volume":1027,"transactions":9,"vwap":850},"2026-04-27",29.174,68600,{"date":1029,"open":1030,"high":850,"low":1011,"close":305,"change":1031,"percent_change":773,"volume":1032,"transactions":9,"vwap":305},"2026-04-24",29.02,0.461,134500,{"date":1034,"open":1030,"high":990,"low":602,"close":1035,"change":1036,"percent_change":1037,"volume":808,"transactions":9,"vwap":1035},"2026-04-23",28.859,-0.311,-1.07,{"date":1039,"open":1040,"high":1041,"low":1040,"close":1041,"change":851,"percent_change":1042,"volume":1043,"transactions":9,"vwap":1041},"2026-04-22",28.29,29.17,1.82,46300,{"date":1045,"open":583,"high":642,"low":1046,"close":1047,"change":617,"percent_change":1048,"volume":1049,"transactions":9,"vwap":1047},"2026-04-21",28.58,28.65,-0.69,141200,{"date":1051,"open":613,"high":1052,"low":1053,"close":1054,"change":533,"percent_change":1021,"volume":1055,"transactions":9,"vwap":1054},"2026-04-20",28.86,28.67,28.85,128600,{"date":1057,"open":1058,"high":1059,"low":1060,"close":1061,"change":1062,"percent_change":1063,"volume":1064,"transactions":9,"vwap":1061},"2026-04-17",28.8,28.998,28.796,28.93,0.464,1.63,65600,{"date":1066,"open":1047,"high":1047,"low":1067,"close":1068,"change":1069,"percent_change":534,"volume":931,"transactions":9,"vwap":1068},"2026-04-16",28.334,28.466,-0.074,{"date":1071,"open":1072,"high":1073,"low":1074,"close":1075,"change":21,"percent_change":1076,"volume":1077,"transactions":9,"vwap":1075},"2026-04-15",28.35,28.545,28.22,28.54,1.35,72400,{"date":1079,"open":1080,"high":1081,"low":1080,"close":1082,"change":985,"percent_change":1083,"volume":1084,"transactions":9,"vwap":1082},"2026-04-14",27.87,28.2,28.16,1.96,63100,{"date":1086,"open":1087,"high":1088,"low":1089,"close":1090,"change":1091,"percent_change":148,"volume":1092,"transactions":9,"vwap":1090},"2026-04-13",27.3,27.66,27.2,27.62,0.32,207000,{"date":1094,"open":1095,"high":1096,"low":1097,"close":1087,"change":1098,"percent_change":1099,"volume":1100,"transactions":9,"vwap":1087},"2026-04-10",27.35,27.421,27.27,0.15,0.55,70400,{"date":1102,"open":1103,"high":1104,"low":1105,"close":1106,"change":722,"percent_change":1107,"volume":1108,"transactions":9,"vwap":1106},"2026-04-09",26.91,27.175,26.787,27.15,0.85,88400,{"date":1110,"open":1111,"high":1111,"low":1112,"close":1113,"change":1114,"percent_change":1115,"volume":1116,"transactions":9,"vwap":1113},"2026-04-08",27.12,26.8,26.92,0.81,3.1,118000,{"date":1118,"open":1119,"high":1120,"low":1121,"close":1122,"change":1123,"percent_change":114,"volume":1124,"transactions":9,"vwap":1122},"2026-04-07",25.92,26.12,25.61,26.11,0.092,217600,{"date":1126,"open":1127,"high":1128,"low":1129,"close":1130,"change":1131,"percent_change":1132,"volume":1133,"transactions":9,"vwap":1130},"2026-04-06",25.97,26.44,25.872,26.018,0.148,0.57,162800,{"date":1135,"open":1136,"high":1137,"low":1138,"close":1139,"change":1140,"percent_change":436,"volume":1141,"transactions":9,"vwap":1139},"2026-04-02",25.35,25.95,25.305,25.87,0.02,86900,{"date":1143,"open":1144,"high":1145,"low":1146,"close":1147,"change":1148,"percent_change":1149,"volume":1150,"transactions":9,"vwap":1147},"2026-04-01",25.89,26.02,25.765,25.85,0.26,1.02,111700,{"date":1152,"open":1153,"high":1154,"low":1155,"close":1154,"change":335,"percent_change":1156,"volume":1157,"transactions":9,"vwap":1154},"2026-03-31",24.97,25.59,24.95,3.98,111200,{"date":1159,"open":1160,"high":1160,"low":24,"close":1161,"change":617,"percent_change":1162,"volume":1108,"transactions":9,"vwap":1161},"2026-03-30",25.030001,24.61,-0.81,{"date":1164,"open":1165,"high":1165,"low":1166,"close":1167,"change":1168,"percent_change":859,"volume":1169,"transactions":9,"vwap":1167},"2026-03-27",25.13,24.77,24.81,-0.55,66900,{"date":1171,"open":1172,"high":1172,"low":1173,"close":1174,"change":1048,"percent_change":1175,"volume":1176,"transactions":9,"vwap":1174},"2026-03-26",25.86,25.34,25.36,-2.65,103900,{"date":1178,"open":1179,"high":1179,"low":1180,"close":1181,"change":1182,"percent_change":925,"volume":1183,"transactions":9,"vwap":1181},"2026-03-25",26.26,25.958,26.049999,0.181,47500,{"date":1185,"open":1137,"high":1186,"low":1187,"close":1188,"change":1189,"percent_change":1162,"volume":1190,"transactions":9,"vwap":1188},"2026-03-24",26.035999,25.76,25.869,-0.211,73200,{"date":1192,"open":1193,"high":1194,"low":1195,"close":1196,"change":1197,"percent_change":1198,"volume":829,"transactions":9,"vwap":1196},"2026-03-23",26.2,26.394,26.059999,26.08,0.403,1.57,{"date":1200,"open":1201,"high":1201,"low":1202,"close":1203,"change":1204,"percent_change":1205,"volume":762,"transactions":9,"vwap":1203},"2026-03-20",26.030001,25.521,25.677,-0.482,-1.84,{"date":1207,"open":1208,"high":1209,"low":1210,"close":1211,"change":1212,"percent_change":534,"volume":1213,"transactions":9,"vwap":1211},"2026-03-19",26,26.24,25.9,26.159,-0.069,49300,{"date":1215,"open":1216,"high":1217,"low":1218,"close":1219,"change":1220,"percent_change":1221,"volume":1222,"transactions":9,"vwap":1219},"2026-03-18",26.54,26.55,26.205,26.228,-0.37,-1.39,69800,{"date":1224,"open":1225,"high":1226,"low":1227,"close":1228,"change":1131,"percent_change":99,"volume":1229,"transactions":9,"vwap":1228},"2026-03-17",26.68,26.696,26.517,26.598,44700,{"date":1231,"open":1232,"high":1233,"low":1234,"close":1235,"change":585,"percent_change":664,"volume":1236,"transactions":9,"vwap":1235},"2026-03-16",26.42,26.58,26.356,26.45,45300,{"date":1238,"open":1239,"high":1239,"low":1240,"close":1122,"change":419,"percent_change":1022,"volume":873,"transactions":9,"vwap":1122},"2026-03-13",26.56,26.1,{"date":1242,"open":1243,"high":1243,"low":1244,"close":1245,"change":1246,"percent_change":1247,"volume":1248,"transactions":9,"vwap":1245},"2026-03-12",26.67,26.34,26.36,-0.528,-1.96,48500,{"date":1250,"open":1251,"high":1252,"low":1253,"close":1254,"change":1255,"percent_change":865,"volume":1256,"transactions":9,"vwap":1254},"2026-03-11",27.01,27.030001,26.76,26.888,-0.032,65400,{"date":1258,"open":1259,"high":1260,"low":1261,"close":1113,"change":917,"percent_change":494,"volume":1262,"transactions":9,"vwap":1113},"2026-03-10",26.97,27.18,26.82,42800,{"date":1264,"open":1244,"high":1265,"low":1193,"close":1266,"change":993,"percent_change":1267,"volume":1268,"transactions":9,"vwap":1266},"2026-03-09",26.96,26.93,1.55,51000,{"date":1270,"open":1243,"high":1271,"low":1272,"close":1273,"change":1274,"percent_change":1275,"volume":1276,"transactions":9,"vwap":1273},"2026-03-06",26.807,26.47,26.52,-0.54,-2,36900,{"date":1278,"open":1261,"high":1279,"low":1280,"close":1281,"change":895,"percent_change":534,"volume":1282,"transactions":9,"vwap":1281},"2026-03-05",27.14,26.766,27.059999,46100,{"date":1284,"open":1285,"high":1089,"low":1286,"close":1287,"change":882,"percent_change":1288,"volume":1289,"transactions":9,"vwap":1287},"2026-03-04",27.02,26.878,27.13,1.12,1539300,{"date":1291,"open":1292,"high":1293,"low":1294,"close":1295,"change":1296,"percent_change":828,"volume":1297,"transactions":9,"vwap":1295},"2026-03-03",26.65,26.87,26.3,26.83,-0.3,82300,{"date":1299,"open":1300,"high":1301,"low":1302,"close":1287,"change":372,"percent_change":905,"volume":1303,"transactions":9,"vwap":1287},"2026-03-02",26.88,27.21,26.84,42200,{"date":1305,"open":1306,"high":1089,"low":1307,"close":1111,"change":1296,"percent_change":767,"volume":1308,"transactions":9,"vwap":1111},"2026-02-27",27.1,26.99,48800,{"date":1310,"open":1311,"high":1311,"low":1312,"close":1313,"change":969,"percent_change":1314,"volume":1315,"transactions":9,"vwap":1313},"2026-02-26",27.89,27.166,27.42,-0.98,47600,{"date":1317,"open":1318,"high":1319,"low":1320,"close":1321,"change":1322,"percent_change":753,"volume":1323,"transactions":9,"vwap":1321},"2026-02-25",27.58,27.72,27.55,27.69,0.335,54400,{"date":1325,"open":1265,"high":1326,"low":1327,"close":1328,"change":1322,"percent_change":1329,"volume":1330,"transactions":9,"vwap":1328},"2026-02-24",27.37,26.925,27.355,1.24,61700,{"date":1332,"open":1333,"high":1333,"low":1334,"close":1285,"change":745,"percent_change":1335,"volume":1336,"transactions":9,"vwap":1285},"2026-02-23",27.44,26.955,-1.42,53800,{"date":1338,"open":1279,"high":1339,"low":1279,"close":1340,"change":936,"percent_change":124,"volume":1341,"transactions":9,"vwap":1340},"2026-02-20",27.5,27.41,32500,{"date":1343,"open":1111,"high":1344,"low":1252,"close":1279,"change":895,"percent_change":534,"volume":768,"transactions":9,"vwap":1279},"2026-02-19",27.22,{"date":1346,"open":1347,"high":1095,"low":1347,"close":1301,"change":900,"percent_change":1348,"volume":1349,"transactions":9,"vwap":1301},"2026-02-18",27,0.89,50400,{"date":1351,"open":1352,"high":1287,"low":1353,"close":1259,"change":210,"percent_change":851,"volume":1354,"transactions":9,"vwap":1259},"2026-02-17",26.71,26.535,39700,{"date":1356,"open":1287,"high":1287,"low":1357,"close":1295,"change":1358,"percent_change":1359,"volume":1360,"transactions":9,"vwap":1295},"2026-02-13",26.77,-0.19,-0.7,38200,{"date":1362,"open":1320,"high":1363,"low":1364,"close":1285,"change":316,"percent_change":1365,"volume":1366,"transactions":9,"vwap":1285},"2026-02-12",27.63,26.982,-1.85,55300,{"date":1368,"open":1369,"high":1369,"low":1370,"close":1371,"change":998,"percent_change":1372,"volume":1373,"transactions":9,"vwap":1371},"2026-02-11",27.85,27.45,27.53,-0.22,68200,{"date":1375,"open":1376,"high":1377,"low":1318,"close":1378,"change":533,"percent_change":344,"volume":1379,"transactions":9,"vwap":1378},"2026-02-10",27.64,27.78,27.59,37100,{"date":1381,"open":1382,"high":1377,"low":1087,"close":1383,"change":936,"percent_change":124,"volume":1384,"transactions":9,"vwap":1383},"2026-02-09",27.49,27.67,69600,{"date":1386,"open":1113,"high":1387,"low":1113,"close":1388,"change":1132,"percent_change":78,"volume":1389,"transactions":9,"vwap":1388},"2026-02-06",27.456,27.4,87600,{"date":1391,"open":1392,"high":1393,"low":1243,"close":1295,"change":139,"percent_change":1394,"volume":1395,"transactions":9,"vwap":1295},"2026-02-05",26.79,27.049999,-1.25,49800,{"date":1397,"open":1371,"high":1398,"low":1399,"close":1400,"change":483,"percent_change":1401,"volume":1402,"transactions":9,"vwap":1400},"2026-02-04",27.54,26.945,27.17,-1.74,60400,{"date":1404,"open":1405,"high":1406,"low":1340,"close":1407,"change":1274,"percent_change":1408,"volume":1409,"transactions":9,"vwap":1407},"2026-02-03",28.27,28.31,27.65,-1.92,33200,{"date":1411,"open":1412,"high":1413,"low":1412,"close":1414,"change":436,"percent_change":542,"volume":1415,"transactions":9,"vwap":1414},"2026-02-02",28.059999,28.274,28.19,34400,{"date":1417,"open":1418,"high":1419,"low":1420,"close":1421,"change":139,"percent_change":326,"volume":1422,"transactions":9,"vwap":1421},"2026-01-30",28.28,28.364,27.98,28.11,37200,{"date":1424,"open":1425,"high":1425,"low":1426,"close":1427,"change":617,"percent_change":1359,"volume":1428,"transactions":9,"vwap":1427},"2026-01-29",28.46,27.83,28.45,79000,{"date":1430,"open":624,"high":624,"low":1431,"close":1047,"change":1432,"percent_change":1433,"volume":1434,"transactions":9,"vwap":1047},"2026-01-28",28.57,-0.05,-0.17,45000,{"date":1436,"open":1437,"high":1438,"low":1439,"close":1440,"change":1441,"percent_change":1442,"volume":1443,"transactions":9,"vwap":1440},"2026-01-27",28.56,28.73,28.485,28.7,0.325,1.15,38700,{"date":1445,"open":1081,"high":1446,"low":1081,"close":1447,"change":1448,"percent_change":104,"volume":1449,"transactions":9,"vwap":1447},"2026-01-26",28.43,28.375,0.205,49100,{"date":1451,"open":1412,"high":1452,"low":1453,"close":1454,"change":930,"percent_change":1455,"volume":1456,"transactions":9,"vwap":1454},"2026-01-23",28.25,27.99,28.17,0.61,48100,{"date":1458,"open":1459,"high":1459,"low":1460,"close":1461,"change":1462,"percent_change":428,"volume":1463,"transactions":9,"vwap":1461},"2026-01-22",28.18,27.915,28,0.103,46400,{"date":1465,"open":1383,"high":1466,"low":1467,"close":1468,"change":1469,"percent_change":445,"volume":1470,"transactions":9,"vwap":1468},"2026-01-21",28.08,27.589,27.897,0.197,39200,{"date":1472,"open":1311,"high":1473,"low":1474,"close":1475,"change":1476,"percent_change":1477,"volume":1478,"transactions":9,"vwap":1475},"2026-01-20",28.01,27.655,27.7,-0.725,-2.55,57200,{"date":1480,"open":1437,"high":1437,"low":1481,"close":1482,"change":1483,"percent_change":973,"volume":1484,"transactions":9,"vwap":1482},"2026-01-16",28.39,28.425,-0.005,65500,{"date":1486,"open":1487,"high":1488,"low":614,"close":1446,"change":391,"percent_change":155,"volume":1349,"transactions":9,"vwap":1446},"2026-01-15",28.52,28.625,{"date":1490,"open":614,"high":614,"low":1491,"close":1492,"change":1220,"percent_change":1493,"volume":1262,"transactions":9,"vwap":1492},"2026-01-14",28.062,28.24,-1.29,{"date":1495,"open":1438,"high":1438,"low":1496,"close":1497,"change":550,"percent_change":1498,"volume":1499,"transactions":9,"vwap":1497},"2026-01-13",28.51,28.61,-0.35,46900,{"date":1501,"open":1502,"high":1503,"low":1504,"close":1505,"change":1506,"percent_change":1148,"volume":1507,"transactions":9,"vwap":1505},"2026-01-12",28.62,28.79,28.605,28.71,0.075,31500,{"date":1509,"open":1510,"high":1511,"low":1512,"close":1513,"change":1448,"percent_change":109,"volume":1514,"transactions":9,"vwap":1513},"2026-01-09",28.5,28.671,28.398,28.635,69900,{"date":1516,"open":1047,"high":1047,"low":1072,"close":1446,"change":85,"percent_change":1517,"volume":1518,"transactions":9,"vwap":1446},"2026-01-08",-0.84,42700,{"date":1520,"open":1053,"high":1054,"low":1521,"close":1053,"change":918,"percent_change":550,"volume":1522,"transactions":9,"vwap":1053},"2026-01-07",28.66,46700,{"date":1524,"open":1496,"high":1438,"low":1525,"close":1440,"change":391,"percent_change":155,"volume":879,"transactions":9,"vwap":1440},"2026-01-06",28.49,{"date":1527,"open":1528,"high":1497,"low":1529,"close":1496,"change":69,"percent_change":1530,"volume":1531,"transactions":9,"vwap":1496},"2026-01-05",28.55,28.47,0.74,37800,{"date":1533,"open":1487,"high":1046,"low":1534,"close":1535,"change":1536,"percent_change":917,"volume":1537,"transactions":9,"vwap":1535},"2026-01-02",28.158,28.3,-0.004,44000,{"date":1539,"open":1431,"high":1431,"low":1540,"close":1540,"change":1541,"percent_change":1048,"volume":1169,"transactions":9,"vwap":1540},"2025-12-31",28.304,-0.196,{"date":1543,"open":1437,"high":1544,"low":1525,"close":1510,"change":998,"percent_change":999,"volume":1545,"transactions":9,"vwap":1510},"2025-12-30",28.59,41700,{"date":1547,"open":1528,"high":1502,"low":1427,"close":1437,"change":1548,"percent_change":525,"volume":1549,"transactions":9,"vwap":1437},"2025-12-29",-0.115,29900,{"date":1551,"open":1552,"high":1440,"low":1553,"close":1554,"change":1555,"percent_change":1556,"volume":1360,"transactions":9,"vwap":1554},"2025-12-26",28.68,28.63,28.675,0.045,0.16,{"date":1558,"open":1437,"high":1047,"low":1075,"close":1553,"change":247,"percent_change":69,"volume":1559,"transactions":9,"vwap":1553},"2025-12-24",123000,{"date":1561,"open":1562,"high":1431,"low":1563,"close":1431,"change":1564,"percent_change":1565,"volume":1566,"transactions":9,"vwap":1431},"2025-12-23",28.37,28.335,0.255,0.9,59800,{"date":1568,"open":1569,"high":1569,"low":1570,"close":1571,"change":1572,"percent_change":36,"volume":1573,"transactions":9,"vwap":1571},"2025-12-22",28.33,28.206,28.315,0.185,36300,{"date":1575,"open":1369,"high":1454,"low":1369,"close":1576,"change":585,"percent_change":753,"volume":1577,"transactions":9,"vwap":1576},"2025-12-19",28.13,110400,{"date":1579,"open":1580,"high":1581,"low":1383,"close":1582,"change":428,"percent_change":1076,"volume":1583,"transactions":9,"vwap":1582},"2025-12-18",27.77,27.935,27.79,98300,{"date":1585,"open":1586,"high":1587,"low":1588,"close":1313,"change":365,"percent_change":1589,"volume":1590,"transactions":9,"vwap":1313},"2025-12-17",27.9,27.906,27.365,-1.65,36500,{"date":1592,"open":1593,"high":1594,"low":1475,"close":1595,"change":1596,"percent_change":436,"volume":1597,"transactions":9,"vwap":1595},"2025-12-16",27.82,27.94,27.88,0.022,58000,{"date":1599,"open":1454,"high":1454,"low":1600,"close":1601,"change":1602,"percent_change":525,"volume":1603,"transactions":9,"vwap":1601},"2025-12-15",27.8,27.858,-0.112,31700,{"date":1605,"open":1425,"high":1425,"low":1606,"close":1607,"change":1608,"percent_change":1247,"volume":1609,"transactions":9,"vwap":1607},"2025-12-12",27.936,27.97,-0.558,50000,{"date":1611,"open":1612,"high":1613,"low":1459,"close":1614,"change":1615,"percent_change":494,"volume":1616,"transactions":9,"vwap":1614},"2025-12-11",28.38,28.53,28.528,-0.012,40400,{"date":1618,"open":1425,"high":1544,"low":1619,"close":1075,"change":199,"percent_change":114,"volume":1620,"transactions":9,"vwap":1075},"2025-12-10",28.322,72800,{"date":1622,"open":1612,"high":1623,"low":1624,"close":1625,"change":1626,"percent_change":1626,"volume":1627,"transactions":9,"vwap":1625},"2025-12-09",28.48,28.347,28.44,0,35000,{"date":1629,"open":1528,"high":1528,"low":1072,"close":1625,"change":1626,"percent_change":1626,"volume":1630,"transactions":9,"vwap":1625},"2025-12-08",51200,{"date":1632,"open":1510,"high":1437,"low":1633,"close":1625,"change":247,"percent_change":69,"volume":1634,"transactions":9,"vwap":1625},"2025-12-05",28.34,40900,{"date":1636,"open":1569,"high":1637,"low":1638,"close":1612,"change":1639,"percent_change":542,"volume":1640,"transactions":9,"vwap":1612},"2025-12-04",28.41,28.228,0.079,67400,{"date":1642,"open":1040,"high":614,"low":1074,"close":1643,"change":1644,"percent_change":228,"volume":1645,"transactions":9,"vwap":1643},"2025-12-03",28.301,-0.149,52800,{"date":1647,"open":1625,"high":1528,"low":1072,"close":1427,"change":165,"percent_change":445,"volume":1648,"transactions":9,"vwap":1427},"2025-12-02",48900,{"date":1650,"open":1082,"high":1562,"low":1651,"close":1452,"change":1644,"percent_change":228,"volume":1652,"transactions":9,"vwap":1452},"2025-12-01",28.12,64000,{"date":1654,"open":1569,"high":614,"low":1535,"close":1655,"change":1656,"percent_change":1657,"volume":1658,"transactions":9,"vwap":1655},"2025-11-28",28.399,0.094,0.33,10300,{"date":1660,"open":1535,"high":1612,"low":1081,"close":1661,"change":1662,"percent_change":1663,"volume":1664,"transactions":9,"vwap":1661},"2025-11-26",28.305,0.235,0.84,71000,{"date":1666,"open":1595,"high":1667,"low":1320,"close":1668,"change":1556,"percent_change":1132,"volume":1669,"transactions":9,"vwap":1668},"2025-11-25",28.1,28.07,56200,{"date":1671,"open":1672,"high":1673,"low":1320,"close":1674,"change":286,"percent_change":1675,"volume":1676,"transactions":9,"vwap":1674},"2025-11-24",27.56,27.93,27.91,2.2,43800,{"date":1678,"open":1679,"high":1680,"low":1399,"close":1681,"change":372,"percent_change":905,"volume":1682,"transactions":9,"vwap":1681},"2025-11-21",27.29,27.569,27.31,72100,{"date":1684,"open":1040,"high":1633,"low":1279,"close":1087,"change":866,"percent_change":1685,"volume":1514,"transactions":9,"vwap":1087},"2025-11-20",-1.48,{"date":1687,"open":1672,"high":1688,"low":1339,"close":1689,"change":722,"percent_change":1663,"volume":1690,"transactions":9,"vwap":1689},"2025-11-19",27.86,27.71,62200,{"date":1692,"open":1693,"high":1693,"low":1694,"close":1695,"change":139,"percent_change":1696,"volume":1697,"transactions":9,"vwap":1695},"2025-11-18",27.73,27.28,27.48,-1.22,51300,{"date":1699,"open":1607,"high":1700,"low":1701,"close":1593,"change":534,"percent_change":1702,"volume":1703,"transactions":9,"vwap":1593},"2025-11-17",28.15,27.628,-0.93,56400,{"date":1705,"open":1693,"high":1452,"low":1706,"close":1466,"change":929,"percent_change":50,"volume":1707,"transactions":9,"vwap":1466},"2025-11-14",27.57,53900,{"date":1709,"open":1529,"high":1613,"low":1710,"close":1711,"change":1712,"percent_change":1713,"volume":1714,"transactions":9,"vwap":1711},"2025-11-13",27.95,28.030001,-0.585,-2.04,103800,{"date":1716,"open":1053,"high":1505,"low":1717,"close":1718,"change":1719,"percent_change":1372,"volume":1720,"transactions":9,"vwap":1718},"2025-11-12",28.457,28.615,-0.062,46500,{"date":1722,"open":1047,"high":603,"low":1525,"close":1723,"change":1724,"percent_change":1725,"volume":1726,"transactions":9,"vwap":1723},"2025-11-11",28.677,-0.09,-0.31,48600,{"date":1728,"open":1497,"high":1729,"low":1623,"close":1730,"change":1731,"percent_change":78,"volume":1732,"transactions":9,"vwap":1730},"2025-11-10",28.83,28.767,0.597,36100,{"date":1734,"open":1420,"high":1454,"low":1735,"close":1454,"change":247,"percent_change":69,"volume":1736,"transactions":9,"vwap":1454},"2025-11-07",27.635,61500,{"date":1738,"open":1437,"high":1437,"low":1739,"close":1421,"change":1740,"percent_change":1741,"volume":1742,"transactions":9,"vwap":1421},"2025-11-06",28.09,-0.47,-1.64,36800,{"date":1744,"open":1613,"high":1503,"low":1529,"close":1046,"change":198,"percent_change":872,"volume":1349,"transactions":9,"vwap":1046},"2025-11-05",{"date":1746,"open":1552,"high":591,"low":1487,"close":1528,"change":483,"percent_change":1589,"volume":1747,"transactions":9,"vwap":1528},"2025-11-04",125900,{"date":1749,"open":1750,"high":584,"low":1751,"close":1752,"change":199,"percent_change":114,"volume":1753,"transactions":9,"vwap":1752},"2025-11-03",29.07,29.01,29.030001,16300,{"date":1755,"open":1756,"high":305,"low":1757,"close":1061,"change":247,"percent_change":69,"volume":1627,"transactions":9,"vwap":1061},"2025-10-31",29.09,28.881,{"date":1759,"open":1760,"high":630,"low":1052,"close":1019,"change":475,"percent_change":1761,"volume":1762,"transactions":9,"vwap":1019},"2025-10-30",29.1,-1.7,71700,{"date":1764,"open":1765,"high":1766,"low":843,"close":1767,"change":1098,"percent_change":1768,"volume":1676,"transactions":9,"vwap":1767},"2025-10-29",29.44,29.47,29.37,0.51,{"date":1770,"open":1014,"high":670,"low":1030,"close":1771,"change":910,"percent_change":1772,"volume":1773,"transactions":9,"vwap":1771},"2025-10-28",29.22,0.86,55400,{"date":1775,"open":1054,"high":1776,"low":591,"close":1776,"change":238,"percent_change":1777,"volume":1778,"transactions":9,"vwap":1776},"2025-10-27",28.97,1.61,66300,{"date":1780,"open":1487,"high":1781,"low":1782,"close":1496,"change":697,"percent_change":1783,"volume":1784,"transactions":9,"vwap":1496},"2025-10-24",28.608,28.483,0.78,14800,{"date":1786,"open":1651,"high":1406,"low":1787,"close":1040,"change":1091,"percent_change":1788,"volume":1789,"transactions":9,"vwap":1040},"2025-10-23",28.040001,1.14,57000,{"date":1791,"open":1040,"high":1040,"low":1582,"close":1607,"change":534,"percent_change":1792,"volume":1793,"transactions":9,"vwap":1607},"2025-10-22",-0.92,57400,{"date":1795,"open":1040,"high":1040,"low":1796,"close":1797,"change":1626,"percent_change":1626,"volume":1798,"transactions":9,"vwap":1797},"2025-10-21",28.125,28.23,72200,{"date":1800,"open":1082,"high":1040,"low":1700,"close":1797,"change":936,"percent_change":1801,"volume":1802,"transactions":9,"vwap":1797},"2025-10-20",0.97,71900,{"date":1804,"open":1805,"high":1806,"low":1383,"close":1807,"change":992,"percent_change":1808,"volume":1753,"transactions":9,"vwap":1807},"2025-10-17",27.81,27.984,27.96,0.43,{"date":1810,"open":1459,"high":1459,"low":1383,"close":1811,"change":364,"percent_change":475,"volume":1812,"transactions":9,"vwap":1811},"2025-10-16",27.84,81100,{"date":1814,"open":1081,"high":1797,"low":1600,"close":1420,"change":129,"percent_change":1091,"volume":1815,"transactions":9,"vwap":1420},"2025-10-15",110200,{"date":1817,"open":1818,"high":1668,"low":1320,"close":1311,"change":353,"percent_change":420,"volume":1819,"transactions":9,"vwap":1311},"2025-10-14",27.76,34200,{"date":1821,"open":1822,"high":1459,"low":1822,"close":1651,"change":1823,"percent_change":1824,"volume":1825,"transactions":9,"vwap":1651},"2025-10-13",27.92,0.53,1.92,36600,{"date":1827,"open":1431,"high":1431,"low":1378,"close":1378,"change":1828,"percent_change":1829,"volume":1830,"transactions":9,"vwap":1378},"2025-10-10",-0.89,-3.12,35600,{"date":1832,"open":1613,"high":1075,"low":1833,"close":1623,"change":372,"percent_change":905,"volume":1834,"transactions":9,"vwap":1623},"2025-10-09",28.32,124100,{"date":1836,"open":614,"high":1529,"low":1837,"close":1529,"change":542,"percent_change":124,"volume":1838,"transactions":9,"vwap":1529},"2025-10-08",28.288,78000,{"date":1840,"open":1841,"high":1841,"low":1651,"close":1414,"change":1842,"percent_change":745,"volume":1843,"transactions":9,"vwap":1414},"2025-10-07",28.42,-0.11,34900,{"date":1845,"open":1406,"high":1612,"low":1459,"close":1535,"change":436,"percent_change":542,"volume":1846,"transactions":9,"vwap":1535},"2025-10-06",41100,{"date":1848,"open":614,"high":614,"low":1082,"close":1074,"change":918,"percent_change":1842,"volume":1470,"transactions":9,"vwap":1074},"2025-10-03",{"date":1850,"open":1562,"high":1612,"low":1651,"close":1452,"change":372,"percent_change":905,"volume":1004,"transactions":9,"vwap":1452},"2025-10-02",{"date":1852,"open":1807,"high":1853,"low":1594,"close":1492,"change":129,"percent_change":1091,"volume":1854,"transactions":9,"vwap":1492},"2025-10-01",28.266,65700,{"date":1856,"open":1857,"high":1454,"low":1674,"close":1700,"change":1556,"percent_change":1132,"volume":1858,"transactions":9,"vwap":1700},"2025-09-30",28.02,83100,{"date":1860,"open":1466,"high":1421,"low":1710,"close":1453,"change":906,"percent_change":739,"volume":1861,"transactions":9,"vwap":1453},"2025-09-29",42900,{"date":1863,"open":1311,"high":1674,"low":1864,"close":1688,"change":129,"percent_change":1091,"volume":1229,"transactions":9,"vwap":1688},"2025-09-26",27.709,{"date":1866,"open":1818,"high":1311,"low":1672,"close":1580,"change":315,"percent_change":1274,"volume":1867,"transactions":9,"vwap":1580},"2025-09-25",55500,{"date":1869,"open":1870,"high":1870,"low":1871,"close":1822,"change":1358,"percent_change":806,"volume":1872,"transactions":9,"vwap":1822},"2025-09-24",28.26,27.854,53200,{"date":1874,"open":1623,"high":1623,"low":1412,"close":1421,"change":256,"percent_change":1875,"volume":1876,"transactions":9,"vwap":1421},"2025-09-23",-1.26,56100,{"date":1878,"open":1040,"high":1879,"low":1459,"close":1529,"change":542,"percent_change":124,"volume":1880,"transactions":9,"vwap":1529},"2025-09-22",28.479,56800,{"date":1882,"open":1870,"high":1571,"low":1651,"close":1414,"change":1883,"percent_change":882,"volume":860,"transactions":9,"vwap":1414},"2025-09-19",0.085,{"date":1885,"open":1466,"high":1081,"low":1886,"close":1887,"change":1888,"percent_change":124,"volume":1315,"transactions":9,"vwap":1887},"2025-09-18",28.059,28.105,0.275,{"date":1890,"open":1461,"high":1461,"low":1318,"close":1426,"change":409,"percent_change":365,"volume":1891,"transactions":9,"vwap":1426},"2025-09-17",61000,{"date":1893,"open":1421,"high":1421,"low":1710,"close":1807,"change":1212,"percent_change":419,"volume":1894,"transactions":9,"vwap":1807},"2025-09-16",91400,{"date":1896,"open":1080,"high":1897,"low":1080,"close":1898,"change":165,"percent_change":109,"volume":1899,"transactions":9,"vwap":1898},"2025-09-15",28.049999,28.028999,89800,{"date":1901,"open":1594,"high":1594,"low":1582,"close":1902,"change":1903,"percent_change":494,"volume":1904,"transactions":9,"vwap":1902},"2025-09-12",27.829,-0.011,37400,{"date":1906,"open":1674,"high":1674,"low":1600,"close":1811,"change":1907,"percent_change":21,"volume":1908,"transactions":9,"vwap":1811},"2025-09-11",0.105,18400,{"date":1910,"open":1811,"high":1688,"low":1911,"close":1912,"change":1913,"percent_change":930,"volume":1169,"transactions":9,"vwap":1912},"2025-09-10",27.68,27.735,0.046,{"date":1915,"open":1090,"high":1475,"low":1695,"close":1916,"change":1917,"percent_change":985,"volume":1918,"transactions":9,"vwap":1916},"2025-09-09",27.689,0.149,38400,{"date":1920,"open":1320,"high":1090,"low":1382,"close":1398,"change":930,"percent_change":1921,"volume":1456,"transactions":9,"vwap":1398},"2025-09-08",0.62,{"date":1923,"open":1475,"high":1475,"low":1260,"close":1326,"change":1358,"percent_change":1048,"volume":1924,"transactions":9,"vwap":1326},"2025-09-05",43600,{"date":1926,"open":1388,"high":1672,"low":1927,"close":1672,"change":1657,"percent_change":707,"volume":1928,"transactions":9,"vwap":1672},"2025-09-04",27.26,62500,{"date":1930,"open":1931,"high":1679,"low":1393,"close":1931,"change":1098,"percent_change":1099,"volume":1932,"transactions":9,"vwap":1931},"2025-09-03",27.23,45200,{"date":1934,"open":1266,"high":1935,"low":1936,"close":1935,"change":1021,"percent_change":1937,"volume":1938,"transactions":9,"vwap":1935},"2025-09-02",27.08,26.749,-1.02,69500,{"date":1940,"open":1407,"high":1407,"low":1941,"close":1942,"change":1021,"percent_change":1943,"volume":1573,"transactions":9,"vwap":1942},"2025-08-29",27.25,27.36,-1.01,{"date":1945,"open":1946,"high":1947,"low":1370,"close":1376,"change":1098,"percent_change":1099,"volume":1948,"transactions":9,"vwap":1376},"2025-08-28",27.61,27.682,48000,{"date":1950,"open":1370,"high":1951,"low":1588,"close":1382,"change":1952,"percent_change":906,"volume":1953,"transactions":9,"vwap":1382},"2025-08-27",27.51,0.035,66700,{"date":1955,"open":1942,"high":1956,"low":1927,"close":1956,"change":1506,"percent_change":936,"volume":1084,"transactions":9,"vwap":1956},"2025-08-26",27.455,{"date":1958,"open":1959,"high":1960,"low":1961,"close":1959,"change":1140,"percent_change":1962,"volume":1963,"transactions":9,"vwap":1959},"2025-08-25",27.38,27.481,27.306,0.07,40200,{"date":1965,"open":1285,"high":1966,"low":1967,"close":1942,"change":188,"percent_change":1442,"volume":1968,"transactions":9,"vwap":1942},"2025-08-22",27.46,26.969,20600,{"date":1970,"open":1306,"high":1971,"low":1972,"close":1393,"change":550,"percent_change":1220,"volume":1973,"transactions":9,"vwap":1393},"2025-08-21",27.16,26.95,67700,{"date":1975,"open":1941,"high":1941,"low":1261,"close":1106,"change":409,"percent_change":483,"volume":1825,"transactions":9,"vwap":1106},"2025-08-20",{"date":1977,"open":1090,"high":1090,"low":1978,"close":1694,"change":410,"percent_change":1979,"volume":1980,"transactions":9,"vwap":1694},"2025-08-19",27.255,-1.55,16800,{"date":1982,"open":1689,"high":1983,"low":1946,"close":1689,"change":1626,"percent_change":1626,"volume":829,"transactions":9,"vwap":1689},"2025-08-18",27.722,{"date":1985,"open":1593,"high":1369,"low":1911,"close":1689,"change":865,"percent_change":410,"volume":1986,"transactions":9,"vwap":1689},"2025-08-15",25600,{"date":1988,"open":1580,"high":1595,"low":1321,"close":1426,"change":436,"percent_change":266,"volume":1989,"transactions":9,"vwap":1426},"2025-08-14",32600,{"date":1991,"open":1461,"high":1897,"low":1088,"close":1992,"change":315,"percent_change":1274,"volume":1993,"transactions":9,"vwap":1992},"2025-08-13",27.75,67200,{"date":1995,"open":1996,"high":1586,"low":1997,"close":1586,"change":900,"percent_change":43,"volume":1998,"transactions":9,"vwap":1586},"2025-08-12",27.74,27.611,92000,{"date":2000,"open":1319,"high":1992,"low":1672,"close":1088,"change":998,"percent_change":1372,"volume":1789,"transactions":9,"vwap":1088},"2025-08-11",{"date":2002,"open":1378,"high":1983,"low":2003,"close":1319,"change":722,"percent_change":1663,"volume":2004,"transactions":9,"vwap":1319},"2025-08-08",27.539,27200,{"date":2006,"open":1600,"high":1600,"low":2007,"close":1382,"change":973,"percent_change":895,"volume":2008,"transactions":9,"vwap":1382},"2025-08-07",27.33,23400,{"date":2010,"open":1941,"high":1398,"low":1941,"close":1951,"change":266,"percent_change":2011,"volume":2012,"transactions":9,"vwap":1951},"2025-08-06",1.07,16400,{"date":2014,"open":2015,"high":2015,"low":1260,"close":1344,"change":969,"percent_change":1314,"volume":1507,"transactions":9,"vwap":1344},"2025-08-05",27.52,{"date":2017,"open":1679,"high":1382,"low":2018,"close":1382,"change":1099,"percent_change":2019,"volume":2020,"transactions":9,"vwap":1382},"2025-08-04",27.24,2.04,17000,{"date":2022,"open":1971,"high":1971,"low":1295,"close":2023,"change":2024,"percent_change":2025,"volume":2026,"transactions":9,"vwap":2023},"2025-08-01",26.94,-0.66,-2.39,61900,{"date":2028,"open":1857,"high":1857,"low":2029,"close":2029,"change":50,"percent_change":36,"volume":982,"transactions":9,"vwap":2029},"2025-07-31",27.6,{"date":2031,"open":2032,"high":2033,"low":1097,"close":1313,"change":436,"percent_change":266,"volume":2034,"transactions":9,"vwap":1313},"2025-07-30",27.39,27.485,83500,{"date":2036,"open":1378,"high":1378,"low":1681,"close":2037,"change":895,"percent_change":534,"volume":2008,"transactions":9,"vwap":2037},"2025-07-29",27.34,{"date":2039,"open":1340,"high":1333,"low":1095,"close":1340,"change":2040,"percent_change":391,"volume":2041,"transactions":9,"vwap":1340},"2025-07-28",0.051,28500,{"date":2043,"open":1097,"high":1313,"low":1941,"close":2044,"change":738,"percent_change":1768,"volume":2045,"transactions":9,"vwap":2044},"2025-07-25",27.359,35200,{"date":2047,"open":2048,"high":1097,"low":1971,"close":1344,"change":2049,"percent_change":1107,"volume":2050,"transactions":9,"vwap":1344},"2025-07-24",27.19,0.229,73500,{"date":2052,"open":1266,"high":1347,"low":2053,"close":2054,"change":2055,"percent_change":189,"volume":2056,"transactions":9,"vwap":2054},"2025-07-23",26.844,26.991,0.271,28400,{"date":2058,"open":1265,"high":1265,"low":2059,"close":2060,"change":353,"percent_change":2061,"volume":2062,"transactions":9,"vwap":2060},"2025-07-22",26.63,26.72,-0.85,43300,{"date":2064,"open":2065,"high":1393,"low":2066,"close":1972,"change":436,"percent_change":882,"volume":2067,"transactions":9,"vwap":1972},"2025-07-21",26.9,26.89,208600,{"date":2069,"open":1259,"high":2070,"low":2071,"close":1293,"change":998,"percent_change":1372,"volume":2072,"transactions":9,"vwap":1293},"2025-07-18",26.98,26.81,96700,{"date":2074,"open":2075,"high":1265,"low":2076,"close":1266,"change":2077,"percent_change":296,"volume":2078,"transactions":9,"vwap":1266},"2025-07-17",26.85,26.78,0.112,100900,{"date":2080,"open":1357,"high":1261,"low":2081,"close":2082,"change":2083,"percent_change":199,"volume":1616,"transactions":9,"vwap":2082},"2025-07-16",26.62,26.818,0.028,{"date":2085,"open":2071,"high":1302,"low":2086,"close":1392,"change":2087,"percent_change":2088,"volume":2089,"transactions":9,"vwap":1392},"2025-07-15",26.73,0.121,0.45,16200,{"date":2091,"open":2092,"high":2086,"low":2093,"close":2094,"change":2095,"percent_change":2088,"volume":2096,"transactions":9,"vwap":2094},"2025-07-14",26.57,26.559,26.669,0.119,29600,{"date":2098,"open":1217,"high":2099,"low":2100,"close":1217,"change":1724,"percent_change":139,"volume":2101,"transactions":9,"vwap":1217},"2025-07-11",26.61,26.49,36200,{"date":2103,"open":1225,"high":1225,"low":2104,"close":2105,"change":2106,"percent_change":409,"volume":2107,"transactions":9,"vwap":2105},"2025-07-10",26.51,26.64,-0.035,22700,{"date":2109,"open":2099,"high":2060,"low":2110,"close":2111,"change":2112,"percent_change":2113,"volume":2114,"transactions":9,"vwap":2111},"2025-07-09",26.576,26.675,0.245,0.93,26800,{"date":2116,"open":2104,"high":1273,"low":1244,"close":2117,"change":2118,"percent_change":550,"volume":2119,"transactions":9,"vwap":2117},"2025-07-08",26.43,-0.027,167700,{"date":2121,"open":1239,"high":1239,"low":2122,"close":2123,"change":2124,"percent_change":525,"volume":2125,"transactions":9,"vwap":2123},"2025-07-07",26.37,26.457,-0.105,15600,{"date":2127,"open":2128,"high":2129,"low":2130,"close":2131,"change":2132,"percent_change":1442,"volume":2133,"transactions":9,"vwap":2131},"2025-07-03",26.46,26.6,26.435,26.562,0.302,24200,{"date":2135,"open":2136,"high":2137,"low":2136,"close":1179,"change":247,"percent_change":722,"volume":2138,"transactions":9,"vwap":1179},"2025-07-02",26.13,26.27,19500,{"date":2140,"open":2141,"high":2142,"low":2143,"close":1193,"change":1725,"percent_change":257,"volume":994,"transactions":9,"vwap":1193},"2025-07-01",26.4,26.41,26.07,{"date":2145,"open":2117,"high":1216,"low":2146,"close":2104,"change":1469,"percent_change":2147,"volume":1276,"transactions":9,"vwap":2104},"2025-06-30",26.38,0.75,{"date":2149,"open":2150,"high":2151,"low":2136,"close":2152,"change":2153,"percent_change":43,"volume":2154,"transactions":9,"vwap":2152},"2025-06-27",26.22,26.366,26.313,0.228,9700,{"date":2156,"open":2157,"high":2158,"low":1139,"close":2159,"change":2160,"percent_change":2161,"volume":2162,"transactions":9,"vwap":2159},"2025-06-26",25.99,26.091999,26.084999,0.265,1.03,21000,{"date":2164,"open":1210,"high":1119,"low":2165,"close":2166,"change":2167,"percent_change":910,"volume":2168,"transactions":9,"vwap":2166},"2025-06-25",25.8,25.82,0.065,27900,{"date":2170,"open":2171,"high":2172,"low":2173,"close":2174,"change":2175,"percent_change":2176,"volume":2177,"transactions":9,"vwap":2174},"2025-06-24",25.62,25.79,25.58,25.755,0.442,1.75,50600,{"date":2179,"open":1155,"high":2180,"low":2181,"close":2182,"change":2183,"percent_change":2184,"volume":1229,"transactions":9,"vwap":2182},"2025-06-23",25.32,24.9,25.313,0.273,1.09,{"date":2186,"open":1173,"high":1173,"low":2187,"close":2188,"change":353,"percent_change":2189,"volume":2190,"transactions":9,"vwap":2188},"2025-06-20",25,25.040001,-0.91,23200,{"date":2192,"open":1174,"high":2193,"low":2194,"close":2195,"change":1724,"percent_change":1498,"volume":2196,"transactions":9,"vwap":2195},"2025-06-18",25.45,25.226,25.27,106400,{"date":2198,"open":2199,"high":2200,"low":2180,"close":1174,"change":2201,"percent_change":2202,"volume":2203,"transactions":9,"vwap":1174},"2025-06-17",25.43,25.55,-0.097,-0.38,317800,{"date":2205,"open":2206,"high":2207,"low":2206,"close":2208,"change":2209,"percent_change":2210,"volume":2211,"transactions":9,"vwap":2208},"2025-06-16",25.37,25.63,25.457,0.337,1.34,59600,{"date":2213,"open":2214,"high":2215,"low":2216,"close":2217,"change":256,"percent_change":2218,"volume":2168,"transactions":9,"vwap":2217},"2025-06-13",25.3,25.352,25.07,25.12,-1.41,{"date":2220,"open":2221,"high":2222,"low":2223,"close":2224,"change":2225,"percent_change":900,"volume":2226,"transactions":9,"vwap":2224},"2025-06-12",25.4,25.53,25.346,25.48,0.061,20100,{"date":2228,"open":2229,"high":1121,"low":2230,"close":2231,"change":2232,"percent_change":315,"volume":2233,"transactions":9,"vwap":2231},"2025-06-11",25.52,25.39,25.419,-0.039,23500,{"date":2235,"open":2224,"high":2224,"low":2236,"close":2237,"change":2238,"percent_change":1962,"volume":2239,"transactions":9,"vwap":2237},"2025-06-10",25.31,25.458,0.018,56900,{"date":2241,"open":2242,"high":2243,"low":2221,"close":2244,"change":973,"percent_change":533,"volume":2020,"transactions":9,"vwap":2244},"2025-06-09",25.5,25.51,25.44,{"date":2246,"open":2244,"high":2247,"low":2248,"close":2249,"change":542,"percent_change":731,"volume":2250,"transactions":9,"vwap":2249},"2025-06-06",25.49,25.359,25.46,21200,{"date":2252,"open":2214,"high":2221,"low":2253,"close":2254,"change":2255,"percent_change":1140,"volume":2256,"transactions":9,"vwap":2254},"2025-06-05",25.094,25.18,0.005,41500,{"date":2258,"open":2259,"high":2260,"low":2261,"close":2262,"change":2263,"percent_change":1808,"volume":845,"transactions":9,"vwap":2262},"2025-06-04",25.16,25.22,25.135,25.175,0.109,{"date":2265,"open":2266,"high":2267,"low":2268,"close":2269,"change":2270,"percent_change":2271,"volume":2272,"transactions":9,"vwap":2269},"2025-06-03",25.059999,25.24,24.983,25.066,0.111,0.44,53300,{"date":2274,"open":2275,"high":2276,"low":2277,"close":2276,"change":906,"percent_change":851,"volume":2278,"transactions":9,"vwap":2276},"2025-06-02",24.76,24.955,24.69,18900,{"date":2280,"open":2281,"high":2282,"low":2283,"close":2284,"change":2285,"percent_change":199,"volume":2286,"transactions":9,"vwap":2284},"2025-05-30",24.75,24.84,24.57,24.825,0.026,18300,{"date":2288,"open":2289,"high":2289,"low":2290,"close":2291,"change":2292,"percent_change":542,"volume":2293,"transactions":9,"vwap":2291},"2025-05-29",25.11,24.668,24.799,0.069,32300,{"date":2295,"open":2296,"high":2297,"low":2298,"close":2298,"change":2299,"percent_change":353,"volume":2300,"transactions":9,"vwap":2298},"2025-05-28",24.85,24.86,24.73,-0.057,20800,{"date":2302,"open":2303,"high":2304,"low":2305,"close":2306,"change":2307,"percent_change":2308,"volume":2309,"transactions":9,"vwap":2306},"2025-05-27",24.63,24.83,24.56,24.787,0.517,2.13,81700,{"date":2311,"open":2312,"high":2313,"low":2312,"close":2314,"change":2315,"percent_change":746,"volume":2316,"transactions":9,"vwap":2314},"2025-05-23",24.17,24.4,24.27,-0.32,41800,{"date":2318,"open":2319,"high":1161,"low":2313,"close":2320,"change":210,"percent_change":1132,"volume":2321,"transactions":9,"vwap":2320},"2025-05-22",24.48,24.59,69400,{"date":2323,"open":2324,"high":2282,"low":2325,"close":2326,"change":1296,"percent_change":2327,"volume":2328,"transactions":9,"vwap":2326},"2025-05-21",24.62,24.42,24.45,-1.21,54000,{"date":2330,"open":2281,"high":2281,"low":1161,"close":2281,"change":2331,"percent_change":2202,"volume":2332,"transactions":9,"vwap":2281},"2025-05-20",-0.094,26400,{"date":2334,"open":2335,"high":2336,"low":2335,"close":2337,"change":2338,"percent_change":266,"volume":2339,"transactions":9,"vwap":2337},"2025-05-19",24.52,24.87,24.844,0.073,9000,{"date":2341,"open":2342,"high":2343,"low":1161,"close":2344,"change":2345,"percent_change":266,"volume":2346,"transactions":9,"vwap":2344},"2025-05-16",24.7,24.8,24.771,0.071,39300,{"date":2348,"open":2324,"high":2349,"low":2350,"close":2342,"change":1536,"percent_change":973,"volume":2351,"transactions":9,"vwap":2342},"2025-05-15",24.78,24.565,18600,{"date":2353,"open":2354,"high":2281,"low":2355,"close":2356,"change":2357,"percent_change":114,"volume":931,"transactions":9,"vwap":2356},"2025-05-14",24.72,24.64,24.704,0.087,{"date":2359,"open":2326,"high":2360,"low":2326,"close":2361,"change":2362,"percent_change":664,"volume":2363,"transactions":9,"vwap":2361},"2025-05-13",24.68,24.617,0.317,62800,{"date":2365,"open":2366,"high":2367,"low":2368,"close":2369,"change":1565,"percent_change":2370,"volume":2371,"transactions":9,"vwap":2369},"2025-05-12",24.14,24.39,24.059999,24.3,3.85,76800,{"date":2373,"open":2374,"high":2374,"low":2375,"close":2376,"change":494,"percent_change":1433,"volume":2377,"transactions":9,"vwap":2376},"2025-05-09",23.56,23.35,23.4,303600,{"date":2379,"open":2380,"high":2381,"low":2382,"close":2383,"change":872,"percent_change":739,"volume":2384,"transactions":9,"vwap":2383},"2025-05-08",23.55,23.654,23.36,23.44,132800,{"date":2386,"open":2387,"high":2388,"low":2389,"close":2390,"change":436,"percent_change":585,"volume":2391,"transactions":9,"vwap":2390},"2025-05-07",23.25,23.54,23.13,23.33,12800,{"date":2393,"open":2394,"high":2395,"low":2394,"close":2387,"change":2396,"percent_change":2397,"volume":1989,"transactions":9,"vwap":2387},"2025-05-06",23.11,23.38,-0.145,-0.62,{"date":2399,"open":2390,"high":2400,"low":2390,"close":2401,"change":550,"percent_change":410,"volume":2177,"transactions":9,"vwap":2401},"2025-05-05",23.52,23.395,{"date":2403,"open":2395,"high":2404,"low":2405,"close":2406,"change":2407,"percent_change":2408,"volume":2409,"transactions":9,"vwap":2406},"2025-05-02",23.53,23.31,23.495,0.355,1.53,5000,{"date":2411,"open":2412,"high":2413,"low":2414,"close":2414,"change":993,"percent_change":852,"volume":2415,"transactions":9,"vwap":2414},"2025-05-01",23.15,23.34,23.14,5300,{"date":2417,"open":2418,"high":2419,"low":2418,"close":2419,"change":2420,"percent_change":1148,"volume":2421,"transactions":9,"vwap":2419},"2025-04-30",22.24,22.73,0.059,13200,{"date":2423,"open":2424,"high":2425,"low":2426,"close":2427,"change":2428,"percent_change":2088,"volume":2429,"transactions":9,"vwap":2427},"2025-04-29",22.49,22.71,22.43,22.671,0.101,15400,{"date":2431,"open":2432,"high":2432,"low":2433,"close":2434,"change":1140,"percent_change":129,"volume":2435,"transactions":9,"vwap":2434},"2025-04-28",22.62,22.3,22.57,7600,{"date":2437,"open":2438,"high":2439,"low":2433,"close":2440,"change":722,"percent_change":2161,"volume":2441,"transactions":9,"vwap":2440},"2025-04-25",22.429,22.58,22.55,6900,{"date":2443,"open":2444,"high":2445,"low":2444,"close":2445,"change":1921,"percent_change":2446,"volume":2447,"transactions":9,"vwap":2445},"2025-04-24",21.85,22.32,2.86,18100,{"date":179,"open":2449,"high":2450,"low":175,"close":175,"change":256,"percent_change":2451,"volume":2452,"transactions":9,"vwap":175},22.059999,22.1,-1.63,8900]