[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-SFLO":3,"homepage-market-summary":30,"stock-historical-SFLO":172},{"ticker":4,"date":5,"profile":6,"dividend":12,"quote":16},"SFLO","2026-10-07",{"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},"VictoryShares Small Cap Free Cash Flow ETF","Nasdaq",null,"ETF",true,{"dividend_yield":13,"annual_dividend":14,"frequency":15,"next_ex_date":9},1.5765,0.597096,"Monthly",{"close":17,"open":18,"high":19,"low":20,"prev_close":21,"change":22,"percent_change":23,"volume":24,"transactions":9,"vwap":9,"high_52w":25,"low_52w":26,"avg_volume_52w":27,"range_52w_percent":28,"record_count":29},37.72,37.71,37.8899,37.512,37.8726,-0.1526,-0.4,99249.351193,42,27.455,89744.80685201191,70.6,698,{"status":31,"indices":32,"watchlist":75,"sectors":97,"benchmarks":152},"success",[33,41,48,55,61,68],{"symbol":34,"name":35,"price":36,"change":37,"pct_change":38,"is_up":39,"sparkline":40,"date":5},"SPX","S&P 500",7801.77,-17.16,-0.22,false,"0.0,13.9 2.3,10.5 4.6,12.4 6.9,14.2 9.3,16.0 11.6,11.5 13.9,10.8 16.2,4.8 18.5,4.8 20.8,7.9 23.2,8.0 25.5,6.0 27.8,9.1 30.1,9.8 32.4,10.8 34.7,10.0 37.1,7.0 39.4,4.4 41.7,2.0 44.0,2.9",{"symbol":42,"name":43,"price":44,"change":45,"pct_change":46,"is_up":39,"sparkline":47,"date":5},"NDX","NASDAQ 100",31160.08,-64.4,-0.21,"0.0,15.0 2.3,13.4 4.6,14.8 6.9,16.0 9.3,16.0 11.6,12.9 13.9,11.7 16.2,6.5 18.5,5.0 20.8,6.6 23.2,6.6 25.5,5.8 27.8,7.8 30.1,7.4 32.4,7.0 34.7,6.4 37.1,4.6 39.4,2.9 41.7,2.0 44.0,2.4",{"symbol":49,"name":50,"price":51,"change":52,"pct_change":53,"is_up":39,"sparkline":54,"date":5},"DJI","DOW JONES",51180,-341,-0.66,"0.0,6.3 2.3,2.0 4.6,3.3 6.9,6.0 9.3,11.3 11.6,8.7 13.9,9.5 16.2,6.4 18.5,8.0 20.8,10.9 23.2,12.3 25.5,8.2 27.8,11.2 30.1,12.3 32.4,16.0 34.7,15.8 37.1,13.7 39.4,13.0 41.7,10.8 44.0,13.7",{"symbol":56,"name":57,"price":58,"change":59,"pct_change":38,"is_up":39,"sparkline":60,"date":5},"COMP","NASDAQ Composite",27538.69,-61.2,"0.0,15.1 2.3,12.9 4.6,14.2 6.9,16.0 9.3,16.0 11.6,12.2 13.9,11.3 16.2,6.1 18.5,5.1 20.8,7.7 23.2,7.7 25.5,6.6 27.8,8.7 30.1,8.9 32.4,8.4 34.7,8.3 37.1,5.5 39.4,3.1 41.7,2.0 44.0,2.5",{"symbol":62,"name":63,"price":64,"change":65,"pct_change":66,"is_up":39,"sparkline":67,"date":5},"RUT","RUSSELL 2000",2777,-36.4,-1.29,"0.0,3.5 2.3,2.0 4.6,4.2 6.9,6.7 9.3,8.2 11.6,6.3 13.9,8.0 16.2,6.1 18.5,4.1 20.8,10.7 23.2,11.0 25.5,10.7 27.8,13.1 30.1,14.4 32.4,15.8 34.7,14.3 37.1,11.2 39.4,8.9 41.7,11.4 44.0,16.0",{"symbol":69,"name":70,"price":71,"change":72,"pct_change":73,"is_up":11,"sparkline":74,"date":5},"VIX","CBOE VIX",15.08,0.07,0.47,"0.0,2.0 2.3,9.7 4.6,4.9 6.9,4.5 9.3,2.5 11.6,11.3 13.9,13.7 16.2,13.5 18.5,16.0 20.8,12.3 23.2,10.4 25.5,13.5 27.8,8.8 30.1,8.9 32.4,7.8 34.7,7.6 37.1,11.8 39.4,10.9 41.7,12.9 44.0,12.6",[76,83,90],{"symbol":77,"name":78,"price":79,"change":80,"pct_change":81,"is_up":39,"sparkline":82,"date":5},"NVDA","NVIDIA Corp",237.36,-1.88,-0.79,"0.0,16.0 7.3,14.6 14.7,11.8 22.0,8.2 29.3,2.4 36.7,2.0 44.0,4.2",{"symbol":84,"name":85,"price":86,"change":87,"pct_change":88,"is_up":11,"sparkline":89,"date":5},"AAPL","Apple Inc",336.67,3.04,0.91,"0.0,16.0 7.3,9.0 14.7,14.2 22.0,7.7 29.3,9.3 36.7,7.9 44.0,2.0",{"symbol":91,"name":92,"price":93,"change":94,"pct_change":95,"is_up":39,"sparkline":96,"date":5},"TSLA","Tesla Inc",377.75,-2.93,-0.77,"0.0,16.0 7.3,15.0 14.7,15.4 22.0,7.1 29.3,3.0 36.7,2.0 44.0,3.5",[98,103,108,113,118,123,128,133,138,142,147],{"name":99,"etf":100,"change":101,"price":102,"is_up":39},"Technology","XLK",-0.3,201.39,{"name":104,"etf":105,"change":106,"price":107,"is_up":39},"Financials","XLF",-0.48,53.75,{"name":109,"etf":110,"change":111,"price":112,"is_up":11},"Healthcare","XLV",1.03,168.81,{"name":114,"etf":115,"change":116,"price":117,"is_up":39},"Consumer Cycl","XLY",-0.32,111.36,{"name":119,"etf":120,"change":121,"price":122,"is_up":39},"Consumer Staples","XLP",-0.12,81.7,{"name":124,"etf":125,"change":126,"price":127,"is_up":39},"Energy","XLE",-0.58,63.38,{"name":129,"etf":130,"change":131,"price":132,"is_up":39},"Industrials","XLI",-2.18,167.84,{"name":134,"etf":135,"change":136,"price":137,"is_up":39},"Materials","XLB",-1.51,48.98,{"name":139,"etf":140,"change":66,"price":141,"is_up":39},"Real Estate","XLRE",40.57,{"name":143,"etf":144,"change":145,"price":146,"is_up":39},"Utilities","XLU",-0.02,41.15,{"name":148,"etf":149,"change":150,"price":151,"is_up":39},"Comm Services","XLC",-0.35,111.26,[153,158,163,168],{"ticker":154,"name":155,"price":156,"change":157,"is_up":39},"SPY","SPDR S&P 500 ETF",777.22,-0.24,{"ticker":159,"name":160,"price":161,"change":162,"is_up":39},"QQQ","Invesco QQQ Trust",757.73,-0.25,{"ticker":164,"name":165,"price":166,"change":167,"is_up":39},"DIA","SPDR Dow Jones ETF",511.02,-0.69,{"ticker":169,"name":170,"price":171,"change":66,"is_up":39},"IWM","iShares Russell 2000",277.7,{"ticker":4,"total_count":173,"page":174,"page_size":175,"total_pages":174,"summary":176,"data":182},365,1,1000,{"period_high":25,"period_low":177,"average_volume":178,"total_volume":179,"period_return":180,"latest_close":17,"start_date":181,"end_date":5},22.57,89757,32761291.326707,63.22,"2025-04-25",[183,186,195,206,216,227,238,249,259,270,280,290,301,312,322,332,343,354,364,375,385,393,402,411,422,433,443,452,459,469,478,487,496,503,510,520,530,540,550,560,570,579,588,598,609,618,627,634,644,654,664,674,683,693,703,712,723,733,743,752,761,771,782,790,798,806,815,822,830,837,846,854,861,869,876,884,893,900,908,915,922,930,939,947,956,965,974,981,988,997,1006,1014,1020,1026,1033,1041,1050,1058,1065,1073,1081,1089,1096,1104,1112,1120,1126,1133,1140,1147,1156,1164,1172,1180,1188,1195,1202,1210,1216,1225,1233,1242,1250,1259,1268,1275,1283,1291,1297,1306,1315,1323,1332,1340,1349,1357,1365,1373,1381,1388,1396,1403,1410,1418,1425,1432,1438,1445,1454,1460,1467,1474,1482,1491,1496,1504,1512,1519,1526,1532,1538,1544,1551,1555,1562,1570,1577,1582,1590,1596,1601,1608,1615,1623,1629,1634,1640,1645,1651,1656,1663,1670,1675,1681,1685,1688,1692,1699,1706,1711,1715,1722,1728,1735,1742,1747,1753,1759,1764,1768,1774,1779,1784,1789,1794,1800,1806,1813,1818,1823,1829,1837,1844,1851,1857,1864,1872,1880,1889,1897,1905,1912,1921,1930,1937,1946,1955,1962,1969,1975,1982,1989,1997,2006,2013,2021,2029,2036,2043,2050,2057,2065,2072,2079,2087,2094,2101,2108,2114,2122,2128,2136,2140,2145,2150,2155,2161,2168,2174,2181,2187,2192,2197,2203,2209,2216,2223,2231,2236,2241,2246,2251,2256,2261,2266,2273,2281,2287,2294,2297,2303,2307,2313,2321,2329,2337,2343,2350,2355,2362,2370,2376,2383,2391,2398,2405,2414,2421,2429,2436,2443,2450,2456,2462,2470,2476,2483,2488,2497,2504,2512,2521,2527,2533,2540,2547,2552,2558,2564,2572,2577,2584,2592,2599,2605,2610,2618,2625,2631,2637,2644,2649,2654,2661,2664,2670,2677,2683,2691,2699,2706,2712,2718,2724,2730,2736,2743,2751,2758,2763,2772,2777,2783,2792,2799,2805,2813,2821,2829,2836,2843,2851,2858,2865,2873],{"date":5,"open":18,"high":19,"low":20,"close":17,"change":22,"percent_change":23,"volume":24,"transactions":184,"vwap":185},624,37.7135,{"date":187,"open":188,"high":188,"low":189,"close":21,"change":190,"percent_change":191,"volume":192,"transactions":193,"vwap":194},"2026-10-06",38.13,37.79,-0.144,-0.38,106382.2492,635,37.9035,{"date":196,"open":197,"high":198,"low":199,"close":200,"change":201,"percent_change":202,"volume":203,"transactions":204,"vwap":205},"2026-10-05",37.62,38.095,37.595,38.0166,0.3953,1.05,91842.291891,732,37.9223,{"date":207,"open":208,"high":208,"low":209,"close":210,"change":211,"percent_change":212,"volume":213,"transactions":214,"vwap":215},"2026-10-02",37.86,37.475,37.6213,-0.0396,-0.11,113671.4015,829,37.6641,{"date":217,"open":218,"high":219,"low":220,"close":221,"change":222,"percent_change":223,"volume":224,"transactions":225,"vwap":226},"2026-10-01",37.3,37.77,37.25,37.6609,0.4509,1.21,249720.54468,1249,37.5149,{"date":228,"open":229,"high":230,"low":231,"close":232,"change":233,"percent_change":234,"volume":235,"transactions":236,"vwap":237},"2026-09-30",37.26,37.52,37.15,37.21,0.1909,0.52,98787.49248,620,37.3751,{"date":239,"open":240,"high":241,"low":242,"close":243,"change":244,"percent_change":245,"volume":246,"transactions":247,"vwap":248},"2026-09-29",36.97,37.105,36.765,37.0191,-0.0146,-0.04,82572.25913,555,36.9287,{"date":250,"open":251,"high":251,"low":252,"close":253,"change":254,"percent_change":255,"volume":256,"transactions":257,"vwap":258},"2026-09-28",37.28,36.89,37.0337,-0.4256,-1.14,95395.31514,713,37.0467,{"date":260,"open":261,"high":262,"low":263,"close":264,"change":265,"percent_change":266,"volume":267,"transactions":268,"vwap":269},"2026-09-25",37.51,37.68,37.35,37.4593,-0.0707,-0.19,75347.932689,610,37.557,{"date":271,"open":272,"high":272,"low":273,"close":274,"change":275,"percent_change":276,"volume":277,"transactions":278,"vwap":279},"2026-09-24",37.7,37.4152,37.53,-0.1765,-0.47,116284.959926,856,37.5209,{"date":281,"open":282,"high":282,"low":283,"close":284,"change":285,"percent_change":286,"volume":287,"transactions":288,"vwap":289},"2026-09-23",38.02,37.6401,37.7065,-0.3635,-0.95,177412.602688,1091,37.7918,{"date":291,"open":292,"high":293,"low":294,"close":295,"change":296,"percent_change":297,"volume":298,"transactions":299,"vwap":300},"2026-09-22",38.66,38.7799,38.03,38.07,-0.3904,-1.02,158473.988265,1105,38.2458,{"date":302,"open":303,"high":304,"low":305,"close":306,"change":307,"percent_change":308,"volume":309,"transactions":310,"vwap":311},"2026-09-21",38.58,38.6265,38.42,38.4604,-0.0692,-0.18,205939.0902,1620,38.5194,{"date":313,"open":314,"high":314,"low":315,"close":316,"change":317,"percent_change":318,"volume":319,"transactions":320,"vwap":321},"2026-09-18",39,38.48,38.5296,-0.5703,-1.46,257736.72895,1325,38.6794,{"date":323,"open":324,"high":324,"low":325,"close":326,"change":327,"percent_change":328,"volume":329,"transactions":330,"vwap":331},"2026-09-17",39.44,39.06,39.0999,-0.1283,-0.33,128911.910456,988,39.2521,{"date":333,"open":334,"high":335,"low":336,"close":337,"change":338,"percent_change":339,"volume":340,"transactions":341,"vwap":342},"2026-09-16",39.55,39.62,38.98,39.2282,-0.4573,-1.15,156176.223588,982,39.3579,{"date":344,"open":345,"high":346,"low":347,"close":348,"change":349,"percent_change":350,"volume":351,"transactions":352,"vwap":353},"2026-09-15",39.6,39.94,39.45,39.6855,-0.0675,-0.17,100402.050635,794,39.7305,{"date":355,"open":356,"high":357,"low":356,"close":358,"change":359,"percent_change":360,"volume":361,"transactions":362,"vwap":363},"2026-09-14",39.31,39.865,39.753,0.833,2.14,136384.3034,1257,39.6373,{"date":365,"open":366,"high":367,"low":368,"close":369,"change":370,"percent_change":371,"volume":372,"transactions":373,"vwap":374},"2026-09-11",38.85,38.99,38.74,38.92,0.325,0.84,136926.1154,1028,38.9021,{"date":376,"open":377,"high":378,"low":379,"close":380,"change":381,"percent_change":381,"volume":382,"transactions":383,"vwap":384},"2026-09-10",38.54,38.7593,38.44,38.595,0,195563.8302,1250,38.6141,{"date":386,"open":387,"high":387,"low":377,"close":380,"change":388,"percent_change":389,"volume":390,"transactions":391,"vwap":392},"2026-09-09",39.02,-0.515,-1.32,262316.4636,956,38.681,{"date":394,"open":395,"high":395,"low":325,"close":396,"change":397,"percent_change":398,"volume":399,"transactions":400,"vwap":401},"2026-09-08",39.82,39.11,-0.82,-2.05,209325.385439,1410,39.1987,{"date":403,"open":404,"high":404,"low":335,"close":405,"change":406,"percent_change":407,"volume":408,"transactions":409,"vwap":410},"2026-09-04",40.16,39.93,-0.43,-1.07,220223.66867,1712,39.8728,{"date":412,"open":413,"high":414,"low":415,"close":416,"change":417,"percent_change":418,"volume":419,"transactions":420,"vwap":421},"2026-09-03",40.45,40.74,40.175,40.36,0.24,0.6,154486.2579,1179,40.3888,{"date":423,"open":424,"high":425,"low":426,"close":427,"change":428,"percent_change":429,"volume":430,"transactions":431,"vwap":432},"2026-09-02",39.84,40.24,39.72,40.12,0.26,0.65,160625.265776,942,40.1007,{"date":434,"open":435,"high":435,"low":436,"close":437,"change":438,"percent_change":439,"volume":440,"transactions":441,"vwap":442},"2026-09-01",40.47,39.75,39.86,-0.29,-0.72,846798.007826,1730,39.9284,{"date":444,"open":445,"high":445,"low":446,"close":447,"change":212,"percent_change":448,"volume":449,"transactions":450,"vwap":451},"2026-08-31",40.26,39.97,40.15,-0.27,519551.431291,987,40.1169,{"date":453,"open":427,"high":454,"low":427,"close":445,"change":455,"percent_change":73,"volume":456,"transactions":457,"vwap":458},"2026-08-28",40.46,0.19,114503.991291,972,40.3102,{"date":460,"open":461,"high":462,"low":461,"close":463,"change":464,"percent_change":465,"volume":466,"transactions":467,"vwap":468},"2026-08-27",39.54,40.1273,40.07,0.63,1.6,111441.1497,888,40.0012,{"date":470,"open":471,"high":472,"low":473,"close":324,"change":474,"percent_change":191,"volume":475,"transactions":476,"vwap":477},"2026-08-26",39.38,39.57,39.2,-0.1515,214849.5564,887,39.4045,{"date":479,"open":480,"high":480,"low":481,"close":482,"change":483,"percent_change":484,"volume":485,"transactions":486,"vwap":334},"2026-08-25",39.74,39.4301,39.5915,-0.1785,-0.45,139455.7405,1067,{"date":488,"open":489,"high":490,"low":491,"close":492,"change":381,"percent_change":381,"volume":493,"transactions":494,"vwap":495},"2026-08-24",39.68,39.96,39.67,39.77,158546.142973,1396,39.7856,{"date":497,"open":489,"high":498,"low":471,"close":492,"change":499,"percent_change":464,"volume":500,"transactions":501,"vwap":502},"2026-08-21",39.85,0.25,231722.5534,1505,39.7059,{"date":504,"open":472,"high":505,"low":324,"close":506,"change":308,"percent_change":484,"volume":507,"transactions":508,"vwap":509},"2026-08-20",39.87,39.52,390756.674872,826,39.5898,{"date":511,"open":512,"high":513,"low":512,"close":514,"change":515,"percent_change":516,"volume":517,"transactions":518,"vwap":519},"2026-08-19",39.13,39.8755,39.7,0.73,1.87,264832.918709,806,39.7444,{"date":521,"open":522,"high":523,"low":522,"close":524,"change":525,"percent_change":526,"volume":527,"transactions":528,"vwap":529},"2026-08-18",38.79,39.22,38.97,0.2916,0.75,76984.6143,664,39.1092,{"date":531,"open":532,"high":532,"low":533,"close":534,"change":535,"percent_change":536,"volume":537,"transactions":538,"vwap":539},"2026-08-17",39.04,38.6501,38.6784,-0.5614,-1.43,149258.381756,692,38.7174,{"date":541,"open":542,"high":542,"low":543,"close":544,"change":545,"percent_change":546,"volume":547,"transactions":548,"vwap":549},"2026-08-14",39.58,39.1924,39.2398,-0.2902,-0.73,88414.70775,849,39.2924,{"date":551,"open":552,"high":334,"low":553,"close":554,"change":555,"percent_change":556,"volume":557,"transactions":558,"vwap":559},"2026-08-13",38.73,38.5301,39.53,0.98,2.54,193945.579981,762,38.787,{"date":561,"open":562,"high":563,"low":564,"close":565,"change":162,"percent_change":566,"volume":567,"transactions":568,"vwap":569},"2026-08-12",38.65,38.76,38.23,38.55,-0.64,97225.023254,618,38.4282,{"date":571,"open":572,"high":573,"low":574,"close":575,"change":266,"percent_change":576,"volume":577,"transactions":184,"vwap":578},"2026-08-11",38.86,39.14,38.6875,38.8,-0.49,96970.8927,38.8727,{"date":580,"open":552,"high":581,"low":582,"close":367,"change":583,"percent_change":584,"volume":585,"transactions":586,"vwap":587},"2026-08-10",39.07,38.673,0.1659,0.43,133485.8591,906,38.9198,{"date":589,"open":590,"high":367,"low":591,"close":592,"change":593,"percent_change":594,"volume":595,"transactions":596,"vwap":597},"2026-08-07",38.46,38.3472,38.8241,0.8241,2.17,167598.5385,867,38.8027,{"date":599,"open":600,"high":601,"low":602,"close":603,"change":604,"percent_change":605,"volume":606,"transactions":607,"vwap":608},"2026-08-06",37.91,38.1225,37.87,38,-0.4559,-1.19,101907.3986,687,37.9616,{"date":610,"open":473,"high":473,"low":611,"close":612,"change":613,"percent_change":614,"volume":615,"transactions":616,"vwap":617},"2026-08-05",38.41,38.4559,-0.4406,-1.13,102640.34465,681,38.683,{"date":619,"open":295,"high":25,"low":620,"close":621,"change":622,"percent_change":623,"volume":624,"transactions":625,"vwap":626},"2026-08-04",37.96,38.8965,0.6665,1.74,203689.203209,1345,38.5241,{"date":628,"open":629,"high":611,"low":629,"close":564,"change":630,"percent_change":516,"volume":631,"transactions":632,"vwap":633},"2026-08-03",37.92,0.7,381382.549924,3286,38.2426,{"date":635,"open":636,"high":637,"low":638,"close":274,"change":639,"percent_change":640,"volume":641,"transactions":642,"vwap":643},"2026-07-31",37.14,37.56,36.9397,0.1225,0.33,194770.5517,665,37.1478,{"date":645,"open":646,"high":646,"low":647,"close":648,"change":649,"percent_change":650,"volume":651,"transactions":652,"vwap":653},"2026-07-30",37.73,36.7701,37.4075,-0.6025,-1.59,114057.63,657,37.1733,{"date":655,"open":656,"high":305,"low":657,"close":658,"change":659,"percent_change":660,"volume":661,"transactions":662,"vwap":663},"2026-07-29",37.59,37.57,38.01,0.4932,1.31,237766.469198,848,38.1499,{"date":665,"open":666,"high":667,"low":666,"close":668,"change":669,"percent_change":670,"volume":671,"transactions":672,"vwap":673},"2026-07-28",36.73,37.64,37.5168,0.9607,2.63,156348.8404,483,37.3745,{"date":675,"open":676,"high":677,"low":676,"close":678,"change":679,"percent_change":594,"volume":680,"transactions":681,"vwap":682},"2026-07-27",36.05,36.8,36.5561,0.7761,47098.7623,342,36.6252,{"date":684,"open":685,"high":686,"low":685,"close":687,"change":688,"percent_change":689,"volume":690,"transactions":691,"vwap":692},"2026-07-24",35.41,36.0729,35.78,0.57,1.62,50557.6652,429,35.8377,{"date":694,"open":695,"high":696,"low":697,"close":698,"change":699,"percent_change":339,"volume":700,"transactions":701,"vwap":702},"2026-07-23",35.49,35.55,35.11,35.21,-0.4086,37125.1194,292,35.2588,{"date":704,"open":705,"high":705,"low":706,"close":707,"change":708,"percent_change":80,"volume":709,"transactions":710,"vwap":711},"2026-07-22",36.37,35.5016,35.6186,-0.6814,208140.158,446,35.8948,{"date":713,"open":714,"high":715,"low":716,"close":717,"change":718,"percent_change":719,"volume":720,"transactions":721,"vwap":722},"2026-07-21",36.31,36.545,36.15,36.3,-0.1932,-0.53,88219.5947,475,36.3402,{"date":724,"open":725,"high":726,"low":727,"close":728,"change":729,"percent_change":145,"volume":730,"transactions":731,"vwap":732},"2026-07-20",36.47,36.78,36.275,36.4932,-0.0065,52930.892627,490,36.5209,{"date":734,"open":735,"high":736,"low":737,"close":738,"change":739,"percent_change":95,"volume":740,"transactions":741,"vwap":742},"2026-07-17",36.58,36.918,36.2808,36.4997,-0.2826,58042.9072,334,36.4561,{"date":744,"open":745,"high":746,"low":745,"close":747,"change":748,"percent_change":202,"volume":749,"transactions":750,"vwap":751},"2026-07-16",36.53,37,36.7823,0.3819,186742.4045,741,36.7908,{"date":753,"open":754,"high":755,"low":754,"close":756,"change":757,"percent_change":111,"volume":758,"transactions":759,"vwap":760},"2026-07-15",36.28,36.735,36.4004,0.3723,136595.7617,425,36.3937,{"date":762,"open":763,"high":763,"low":764,"close":765,"change":766,"percent_change":767,"volume":768,"transactions":769,"vwap":770},"2026-07-14",36.25,35.7664,36.0281,-0.2131,-0.59,47650.0934,293,36.0658,{"date":772,"open":773,"high":774,"low":775,"close":776,"change":777,"percent_change":778,"volume":779,"transactions":780,"vwap":781},"2026-07-13",35.94,36.4,35.91,36.2412,0.5272,1.48,127925.5327,808,36.1836,{"date":783,"open":784,"high":785,"low":786,"close":787,"change":788,"percent_change":428,"volume":789,"transactions":9,"vwap":787},"2026-07-10",35.93,35.953,35.53,35.714,0.092,47400,{"date":791,"open":792,"high":793,"low":794,"close":793,"change":795,"percent_change":796,"volume":797,"transactions":9,"vwap":793},"2026-07-09",35.23,35.622,34.868,0.217,0.61,33200,{"date":799,"open":800,"high":801,"low":698,"close":802,"change":803,"percent_change":804,"volume":805,"transactions":9,"vwap":802},"2026-07-08",35.54,35.56,35.405,-0.316,-0.88,67700,{"date":807,"open":808,"high":809,"low":810,"close":811,"change":812,"percent_change":813,"volume":814,"transactions":9,"vwap":811},"2026-07-07",35.87,35.95,35.615,35.721,0.221,0.62,48200,{"date":816,"open":698,"high":817,"low":818,"close":819,"change":820,"percent_change":464,"volume":821,"transactions":9,"vwap":819},"2026-07-06",35.62,35.18,35.5,0.223,64100,{"date":823,"open":818,"high":824,"low":825,"close":826,"change":827,"percent_change":828,"volume":829,"transactions":9,"vwap":826},"2026-07-02",35.39,35,35.277,0.439,1.26,18600,{"date":831,"open":832,"high":833,"low":832,"close":834,"change":835,"percent_change":516,"volume":836,"transactions":9,"vwap":834},"2026-07-01",34.4,35.15,34.838,0.638,98200,{"date":838,"open":839,"high":840,"low":841,"close":842,"change":843,"percent_change":844,"volume":845,"transactions":9,"vwap":842},"2026-06-30",34.13,34.27,34.02,34.2,-0.05,-0.15,43300,{"date":847,"open":848,"high":849,"low":850,"close":851,"change":852,"percent_change":428,"volume":853,"transactions":9,"vwap":851},"2026-06-29",34.32,34.368,34.029999,34.25,0.09,59600,{"date":855,"open":856,"high":857,"low":856,"close":857,"change":858,"percent_change":859,"volume":860,"transactions":9,"vwap":857},"2026-06-26",33.0099983,34.16,1.152,3.49,29300,{"date":862,"open":863,"high":864,"low":865,"close":865,"change":866,"percent_change":867,"volume":868,"transactions":9,"vwap":865},"2026-06-25",33.49,33.63,33.0079994,-0.463,-1.38,34000,{"date":870,"open":871,"high":872,"low":871,"close":873,"change":874,"percent_change":202,"volume":875,"transactions":9,"vwap":873},"2026-06-24",33.029999,33.769,33.471,0.349,52800,{"date":877,"open":878,"high":879,"low":878,"close":880,"change":881,"percent_change":882,"volume":883,"transactions":9,"vwap":880},"2026-06-23",32.77,33.215,33.122,0.28,0.85,187700,{"date":885,"open":886,"high":887,"low":888,"close":889,"change":890,"percent_change":891,"volume":892,"transactions":9,"vwap":889},"2026-06-22",32.94,33.080002,32.64,32.842,-0.168,-0.51,23000,{"date":894,"open":895,"high":895,"low":896,"close":856,"change":897,"percent_change":898,"volume":899,"transactions":9,"vwap":856},"2026-06-18",33.11,32.745,0.096,0.29,53900,{"date":901,"open":902,"high":903,"low":904,"close":905,"change":906,"percent_change":80,"volume":907,"transactions":9,"vwap":905},"2026-06-17",33.55,33.68,32.88,32.914,-0.63,163600,{"date":909,"open":910,"high":911,"low":912,"close":912,"change":913,"percent_change":191,"volume":914,"transactions":9,"vwap":912},"2026-06-16",33.72,33.94,33.544,-0.127,24800,{"date":916,"open":917,"high":917,"low":918,"close":919,"change":920,"percent_change":23,"volume":921,"transactions":9,"vwap":919},"2026-06-15",34.040001,33.64,33.671,-0.135,44900,{"date":923,"open":924,"high":925,"low":926,"close":927,"change":928,"percent_change":881,"volume":929,"transactions":9,"vwap":927},"2026-06-12",33.73,34.080002,33.52,33.806,0.093,37800,{"date":931,"open":932,"high":933,"low":934,"close":935,"change":936,"percent_change":937,"volume":938,"transactions":9,"vwap":935},"2026-06-11",33.47,33.748,33.17,33.713,0.388,1.16,42200,{"date":940,"open":941,"high":942,"low":943,"close":944,"change":945,"percent_change":116,"volume":946,"transactions":9,"vwap":944},"2026-06-10",33.41,33.79,33.245,33.325,-0.107,39500,{"date":948,"open":949,"high":950,"low":951,"close":952,"change":953,"percent_change":954,"volume":955,"transactions":9,"vwap":952},"2026-06-09",33.54,33.83,32.82,33.432,-0.054,-0.16,36500,{"date":957,"open":958,"high":959,"low":960,"close":961,"change":962,"percent_change":963,"volume":964,"transactions":9,"vwap":961},"2026-06-08",33.44,33.65,33.29,33.486,0.314,0.95,71400,{"date":966,"open":967,"high":968,"low":969,"close":970,"change":971,"percent_change":972,"volume":973,"transactions":9,"vwap":970},"2026-06-05",33.87,33.92,33.040001,33.172,-0.654,-1.93,60000,{"date":975,"open":949,"high":976,"low":949,"close":977,"change":978,"percent_change":979,"volume":980,"transactions":9,"vwap":977},"2026-06-04",34.11,33.826,0.444,1.33,16200,{"date":982,"open":910,"high":910,"low":983,"close":984,"change":985,"percent_change":986,"volume":987,"transactions":9,"vwap":984},"2026-06-03",33.235,33.382,-0.516,-1.52,22100,{"date":989,"open":990,"high":991,"low":992,"close":993,"change":994,"percent_change":995,"volume":996,"transactions":9,"vwap":993},"2026-06-02",34,34.099998,33.88,33.898,-0.41,-1.2,74900,{"date":998,"open":999,"high":1000,"low":1001,"close":1002,"change":1003,"percent_change":1004,"volume":1005,"transactions":9,"vwap":1002},"2026-06-01",33.56,34.37,33.34,34.308,0.828,2.47,288800,{"date":1007,"open":1008,"high":1009,"low":1010,"close":1011,"change":898,"percent_change":1012,"volume":1013,"transactions":9,"vwap":1011},"2026-05-29",33.24,33.575,33.13,33.48,0.87,32000,{"date":1015,"open":871,"high":960,"low":1016,"close":1017,"change":1018,"percent_change":688,"volume":1019,"transactions":9,"vwap":1017},"2026-05-28",32.83,33.19,0.188,38200,{"date":1021,"open":886,"high":1022,"low":886,"close":1023,"change":1024,"percent_change":266,"volume":1025,"transactions":9,"vwap":1023},"2026-05-27",33.32,33.0019989,-0.062,87300,{"date":1027,"open":1028,"high":1017,"low":1029,"close":1030,"change":1031,"percent_change":499,"volume":1032,"transactions":9,"vwap":1030},"2026-05-26",33.099998,32.92,33.063999,0.084,59200,{"date":1034,"open":1035,"high":1036,"low":1035,"close":1037,"change":1038,"percent_change":1039,"volume":1040,"transactions":9,"vwap":1037},"2026-05-22",32.65,33.02,32.98,0.467,1.44,38800,{"date":1042,"open":1043,"high":1044,"low":1045,"close":1046,"change":1047,"percent_change":1048,"volume":1049,"transactions":9,"vwap":1046},"2026-05-21",32.44,32.63,32.16,32.513,-0.138,-0.42,44300,{"date":1051,"open":1052,"high":1053,"low":1054,"close":1055,"change":1056,"percent_change":1057,"volume":1049,"transactions":9,"vwap":1055},"2026-05-20",32.22,32.68,31.92,32.651,0.461,1.43,{"date":1059,"open":1060,"high":1061,"low":1062,"close":1063,"change":913,"percent_change":1064,"volume":929,"transactions":9,"vwap":1063},"2026-05-19",32.36,32.45,32.18,32.19,-0.39,{"date":1066,"open":1067,"high":1068,"low":1067,"close":1069,"change":1070,"percent_change":1071,"volume":1072,"transactions":9,"vwap":1069},"2026-05-18",31.74,32.37,32.317,0.633,2,35600,{"date":1074,"open":1075,"high":1076,"low":1077,"close":1078,"change":1079,"percent_change":1064,"volume":1080,"transactions":9,"vwap":1078},"2026-05-15",31.65,31.815,31.624,31.684,-0.125,41300,{"date":1082,"open":1083,"high":1084,"low":1085,"close":1086,"change":1087,"percent_change":38,"volume":1088,"transactions":9,"vwap":1086},"2026-05-14",32,32.09,31.75,31.809,-0.071,24000,{"date":1090,"open":1091,"high":1091,"low":1092,"close":1093,"change":1094,"percent_change":995,"volume":1095,"transactions":9,"vwap":1093},"2026-05-13",32.15,31.68,31.88,-0.388,35300,{"date":1097,"open":1098,"high":1098,"low":1099,"close":1100,"change":1101,"percent_change":1102,"volume":1103,"transactions":9,"vwap":1100},"2026-05-12",32.3,32.029999,32.268,-0.271,-0.83,28900,{"date":1105,"open":1106,"high":1106,"low":1107,"close":1108,"change":1109,"percent_change":1110,"volume":1111,"transactions":9,"vwap":1108},"2026-05-11",33.223,32.505,32.539,-0.613,-1.85,51300,{"date":1113,"open":1114,"high":1114,"low":1115,"close":1116,"change":1117,"percent_change":1118,"volume":1119,"transactions":9,"vwap":1116},"2026-05-08",33.2,32.71,33.152,-0.078,-0.23,30600,{"date":1121,"open":934,"high":1122,"low":1123,"close":1124,"change":417,"percent_change":515,"volume":1125,"transactions":9,"vwap":1124},"2026-05-07",33.38,33.09,33.23,35500,{"date":1127,"open":1124,"high":1124,"low":1128,"close":1129,"change":1130,"percent_change":1131,"volume":1132,"transactions":9,"vwap":1129},"2026-05-06",32.895,32.99,-0.187,-0.56,22300,{"date":1134,"open":1123,"high":1114,"low":1135,"close":1136,"change":1137,"percent_change":1138,"volume":1139,"transactions":9,"vwap":1136},"2026-05-05",32.84,33.177,0.216,0.66,77100,{"date":1141,"open":1142,"high":1001,"low":951,"close":1143,"change":1144,"percent_change":1145,"volume":1146,"transactions":9,"vwap":1143},"2026-05-04",32.87,32.961,0.007,0.02,29700,{"date":1148,"open":1149,"high":1150,"low":1151,"close":1152,"change":1153,"percent_change":1154,"volume":1155,"transactions":9,"vwap":1152},"2026-05-01",32.67,32.96,32.59,32.954,0.483,1.49,52200,{"date":1157,"open":1158,"high":1107,"low":1159,"close":1160,"change":1161,"percent_change":1162,"volume":1163,"transactions":9,"vwap":1160},"2026-04-30",32.11,31.97,32.471,0.299,0.93,152200,{"date":1165,"open":1166,"high":1062,"low":1167,"close":1168,"change":1169,"percent_change":1170,"volume":1171,"transactions":9,"vwap":1168},"2026-04-29",32.13,31.985,32.172,-0.024,-0.07,116300,{"date":1173,"open":1174,"high":1175,"low":1166,"close":1176,"change":1177,"percent_change":1178,"volume":1179,"transactions":9,"vwap":1176},"2026-04-28",32.26,32.49,32.196,-0.01,-0.03,25700,{"date":1181,"open":1182,"high":1183,"low":1182,"close":1184,"change":1185,"percent_change":1186,"volume":1187,"transactions":9,"vwap":1184},"2026-04-27",32.07,32.34,32.206,0.143,0.45,37200,{"date":1189,"open":1092,"high":1190,"low":1191,"close":1192,"change":1193,"percent_change":202,"volume":1194,"transactions":9,"vwap":1192},"2026-04-24",32.064999,31.62,32.063,0.334,36600,{"date":1196,"open":1045,"high":1045,"low":1197,"close":1198,"change":1199,"percent_change":1200,"volume":1201,"transactions":9,"vwap":1198},"2026-04-23",31.51,31.729,-0.586,-1.81,46900,{"date":1203,"open":1204,"high":1204,"low":1205,"close":1206,"change":1207,"percent_change":1208,"volume":1209,"transactions":9,"vwap":1206},"2026-04-22",32.55,32.17,32.315,0.075,0.23,33000,{"date":1211,"open":1212,"high":1213,"low":1052,"close":1214,"change":266,"percent_change":767,"volume":1215,"transactions":9,"vwap":1214},"2026-04-21",32.56,32.855,32.24,47800,{"date":1217,"open":1218,"high":1219,"low":1220,"close":1221,"change":1222,"percent_change":1223,"volume":1224,"transactions":9,"vwap":1221},"2026-04-20",31.98,32.46,31.93,32.43,0.341,1.06,55200,{"date":1226,"open":1227,"high":1228,"low":1227,"close":1229,"change":1230,"percent_change":1231,"volume":1232,"transactions":9,"vwap":1229},"2026-04-17",31.99,32.29,32.089001,0.361,1.14,89100,{"date":1234,"open":1235,"high":1236,"low":1237,"close":1238,"change":1239,"percent_change":1240,"volume":1241,"transactions":9,"vwap":1238},"2026-04-16",31.56,31.86,31.55,31.728,0.281,0.89,25100,{"date":1243,"open":1244,"high":1245,"low":1244,"close":1246,"change":1247,"percent_change":1248,"volume":1249,"transactions":9,"vwap":1246},"2026-04-15",31.14,31.52,31.447,0.484,1.56,40300,{"date":1251,"open":1252,"high":1253,"low":1254,"close":1255,"change":1256,"percent_change":1257,"volume":1258,"transactions":9,"vwap":1255},"2026-04-14",31.049999,31.265,30.91,30.963,0.119,0.39,37900,{"date":1260,"open":1261,"high":1262,"low":1263,"close":1264,"change":1265,"percent_change":1266,"volume":1267,"transactions":9,"vwap":1264},"2026-04-13",30.19,30.86,30.11,30.844,0.668,2.21,48100,{"date":1269,"open":1270,"high":1270,"low":1271,"close":1272,"change":1273,"percent_change":1274,"volume":797,"transactions":9,"vwap":1272},"2026-04-10",30.75,30.1,30.176,-0.502,-1.64,{"date":1276,"open":1277,"high":1278,"low":1279,"close":1280,"change":1281,"percent_change":1102,"volume":1282,"transactions":9,"vwap":1280},"2026-04-09",30.73,30.74,30.495,30.678,-0.258,30400,{"date":1284,"open":1285,"high":1285,"low":1286,"close":1287,"change":1288,"percent_change":1289,"volume":1290,"transactions":9,"vwap":1287},"2026-04-08",31.48,30.865,30.936,0.218,0.71,47000,{"date":1292,"open":1293,"high":1254,"low":1294,"close":1295,"change":1296,"percent_change":1178,"volume":868,"transactions":9,"vwap":1295},"2026-04-07",30.66,30.533,30.718,-0.008,{"date":1298,"open":1299,"high":1300,"low":1301,"close":1302,"change":1303,"percent_change":1304,"volume":1305,"transactions":9,"vwap":1302},"2026-04-06",30.42,30.77,30.375,30.726,0.339,1.12,53000,{"date":1307,"open":1308,"high":1309,"low":1310,"close":1311,"change":1312,"percent_change":1313,"volume":1314,"transactions":9,"vwap":1311},"2026-04-02",29.82,30.45,29.785,30.387,0.238,0.79,70000,{"date":1316,"open":1317,"high":1318,"low":1319,"close":1320,"change":1256,"percent_change":1321,"volume":1322,"transactions":9,"vwap":1320},"2026-04-01",30.21,30.399,29.96,30.149,0.4,111600,{"date":1324,"open":1325,"high":1326,"low":1327,"close":1328,"change":1329,"percent_change":1330,"volume":1331,"transactions":9,"vwap":1328},"2026-03-31",29.76,30.28,29.622,30.030001,0.621,2.11,56700,{"date":1333,"open":1334,"high":1335,"low":1336,"close":1337,"change":1338,"percent_change":438,"volume":1339,"transactions":9,"vwap":1337},"2026-03-30",29.79,29.81,29.27,29.409,-0.085,41200,{"date":1341,"open":1342,"high":1343,"low":1344,"close":1345,"change":1346,"percent_change":1347,"volume":1348,"transactions":9,"vwap":1345},"2026-03-27",29.65,29.755,29.42,29.494,-0.538,-1.79,22400,{"date":1350,"open":1351,"high":1352,"low":1351,"close":1353,"change":1354,"percent_change":1355,"volume":1356,"transactions":9,"vwap":1353},"2026-03-26",29.77,30.39,30.032,0.038,0.13,20200,{"date":1358,"open":1359,"high":1360,"low":1361,"close":1362,"change":1363,"percent_change":584,"volume":1364,"transactions":9,"vwap":1362},"2026-03-25",30.258,30.31,29.63,29.994,0.129,24300,{"date":1366,"open":1367,"high":1368,"low":1369,"close":1370,"change":1371,"percent_change":1372,"volume":1194,"transactions":9,"vwap":1370},"2026-03-24",29.93,30.08,29.64,29.865,-0.279,-0.93,{"date":1374,"open":1375,"high":1376,"low":1351,"close":1377,"change":1378,"percent_change":1379,"volume":1380,"transactions":9,"vwap":1377},"2026-03-23",30.09,30.34,30.144,0.506,1.71,42100,{"date":1382,"open":1334,"high":1383,"low":1384,"close":1385,"change":1386,"percent_change":167,"volume":1387,"transactions":9,"vwap":1385},"2026-03-20",29.84,29.51,29.638,-0.206,48000,{"date":1389,"open":1390,"high":1391,"low":1390,"close":1392,"change":1393,"percent_change":1394,"volume":1395,"transactions":9,"vwap":1392},"2026-03-19",29.45,30.049999,29.844,0.189,0.64,21000,{"date":1397,"open":1325,"high":1398,"low":1399,"close":1400,"change":157,"percent_change":1401,"volume":1402,"transactions":9,"vwap":1400},"2026-03-18",29.89,29.633,29.655,-0.8,32400,{"date":1404,"open":1383,"high":1405,"low":1383,"close":1406,"change":1407,"percent_change":1408,"volume":1409,"transactions":9,"vwap":1406},"2026-03-17",30.16,29.895,0.34,1.15,102400,{"date":1411,"open":1412,"high":1413,"low":1414,"close":1415,"change":1416,"percent_change":630,"volume":1417,"transactions":9,"vwap":1415},"2026-03-16",29.59,29.72,29.49,29.555,0.205,89900,{"date":1419,"open":1420,"high":1421,"low":1422,"close":1423,"change":1424,"percent_change":844,"volume":797,"transactions":9,"vwap":1423},"2026-03-13",29.47,29.56,29.227,29.35,-0.045,{"date":1426,"open":1427,"high":1428,"low":1429,"close":1429,"change":1430,"percent_change":536,"volume":1431,"transactions":9,"vwap":1429},"2026-03-12",29.62,29.71,29.395,-0.425,30100,{"date":1433,"open":1434,"high":1383,"low":1435,"close":1308,"change":1436,"percent_change":1208,"volume":1437,"transactions":9,"vwap":1308},"2026-03-11",29.69,29.58,0.068,58000,{"date":1439,"open":1375,"high":1440,"low":1413,"close":1441,"change":1442,"percent_change":1443,"volume":1444,"transactions":9,"vwap":1441},"2026-03-10",30.15,29.752,-0.477,-1.58,29900,{"date":1446,"open":1447,"high":1448,"low":1449,"close":1450,"change":1451,"percent_change":1452,"volume":1453,"transactions":9,"vwap":1450},"2026-03-09",29.92,30.3,29.5,30.229,0.049,0.16,121300,{"date":1455,"open":1456,"high":1317,"low":1398,"close":1457,"change":1458,"percent_change":1372,"volume":1459,"transactions":9,"vwap":1457},"2026-03-06",30.12,30.18,-0.283,45700,{"date":1461,"open":1309,"high":1462,"low":1463,"close":1464,"change":350,"percent_change":1465,"volume":1466,"transactions":9,"vwap":1464},"2026-03-05",30.78,30.309,30.463,-0.55,62400,{"date":1468,"open":1469,"high":1293,"low":1470,"close":1471,"change":1472,"percent_change":1012,"volume":1473,"transactions":9,"vwap":1471},"2026-03-04",30.44,30.245,30.633,0.263,87700,{"date":1475,"open":1476,"high":1477,"low":1398,"close":1478,"change":1479,"percent_change":1480,"volume":1481,"transactions":9,"vwap":1478},"2026-03-03",30.07,30.535,30.37,-0.14,-0.46,36100,{"date":1483,"open":1484,"high":1485,"low":1486,"close":1487,"change":1488,"percent_change":1489,"volume":1490,"transactions":9,"vwap":1487},"2026-03-02",30.27,30.54,30.115,30.51,0.15,0.49,98800,{"date":1492,"open":1440,"high":1352,"low":1493,"close":1494,"change":1495,"percent_change":46,"volume":1013,"transactions":9,"vwap":1494},"2026-02-27",30.059999,30.36,-0.065,{"date":1497,"open":1498,"high":1499,"low":1498,"close":1500,"change":1501,"percent_change":1502,"volume":1503,"transactions":9,"vwap":1500},"2026-02-26",29.98,30.47,30.425,0.384,1.28,28400,{"date":1505,"open":1506,"high":1506,"low":1507,"close":1508,"change":1509,"percent_change":1510,"volume":1511,"transactions":9,"vwap":1508},"2026-02-25",30.14,29.74,30.041,0.035,0.12,37700,{"date":1513,"open":1514,"high":1515,"low":1514,"close":1516,"change":1517,"percent_change":1304,"volume":1518,"transactions":9,"vwap":1516},"2026-02-24",29.68,30.040001,30.0060005,0.332,34300,{"date":1520,"open":1360,"high":1360,"low":1521,"close":1522,"change":1523,"percent_change":1524,"volume":1525,"transactions":9,"vwap":1522},"2026-02-23",29.574,29.674,-0.715,-2.35,62000,{"date":1527,"open":1391,"high":1528,"low":1391,"close":1529,"change":1530,"percent_change":688,"volume":1531,"transactions":9,"vwap":1529},"2026-02-20",30.56,30.389,0.171,36000,{"date":1533,"open":1368,"high":1534,"low":1535,"close":1536,"change":1207,"percent_change":499,"volume":1537,"transactions":9,"vwap":1536},"2026-02-19",30.24,29.99,30.218,50800,{"date":1539,"open":1398,"high":1540,"low":1398,"close":1541,"change":1542,"percent_change":202,"volume":1543,"transactions":9,"vwap":1541},"2026-02-18",30.2,30.143,0.313,50000,{"date":1545,"open":1546,"high":1546,"low":1547,"close":1548,"change":844,"percent_change":1549,"volume":1550,"transactions":9,"vwap":1548},"2026-02-17",30.01,29.4,29.83,-0.5,66500,{"date":1552,"open":1361,"high":1263,"low":1421,"close":1498,"change":1553,"percent_change":465,"volume":1554,"transactions":9,"vwap":1498},"2026-02-13",0.472,110600,{"date":1556,"open":1326,"high":1326,"low":1557,"close":1558,"change":1559,"percent_change":1560,"volume":1561,"transactions":9,"vwap":1558},"2026-02-12",29.28,29.508,-0.674,-2.23,59900,{"date":1563,"open":1564,"high":1564,"low":1565,"close":1566,"change":1567,"percent_change":1568,"volume":1569,"transactions":9,"vwap":1566},"2026-02-11",30.58,30.045,30.182,-0.213,-0.7,40500,{"date":1571,"open":1572,"high":1573,"low":1478,"close":1574,"change":1575,"percent_change":212,"volume":1576,"transactions":9,"vwap":1574},"2026-02-10",30.43,30.61,30.395,-0.032,59700,{"date":1578,"open":1579,"high":1485,"low":1405,"close":1580,"change":1581,"percent_change":350,"volume":921,"transactions":9,"vwap":1580},"2026-02-09",30.38,30.427,-0.051,{"date":1583,"open":1584,"high":1585,"low":1584,"close":1586,"change":1587,"percent_change":1588,"volume":1589,"transactions":9,"vwap":1586},"2026-02-06",29.73,30.485,30.478,1.038,3.53,72100,{"date":1591,"open":1413,"high":1319,"low":1423,"close":1592,"change":1593,"percent_change":1594,"volume":1595,"transactions":9,"vwap":1592},"2026-02-05",29.44,-0.525,-1.75,94200,{"date":1597,"open":1398,"high":1368,"low":1334,"close":1598,"change":1599,"percent_change":1012,"volume":1600,"transactions":9,"vwap":1598},"2026-02-04",29.965,0.257,52500,{"date":1602,"open":1263,"high":1263,"low":1603,"close":1604,"change":1605,"percent_change":1606,"volume":1607,"transactions":9,"vwap":1604},"2026-02-03",29.36,29.708,-0.383,-1.27,105700,{"date":1609,"open":1507,"high":1610,"low":1611,"close":1612,"change":1613,"percent_change":1321,"volume":1614,"transactions":9,"vwap":1612},"2026-02-02",30.259,29.7,30.091,0.121,67600,{"date":1616,"open":1617,"high":1618,"low":1619,"close":1620,"change":1621,"percent_change":767,"volume":1622,"transactions":9,"vwap":1620},"2026-01-30",29.9,30.094999,29.75,29.97,-0.178,89500,{"date":1624,"open":1326,"high":1625,"low":1626,"close":1627,"change":1207,"percent_change":499,"volume":1628,"transactions":9,"vwap":1627},"2026-01-29",30.32,29.8,30.148,146600,{"date":1630,"open":1376,"high":1579,"low":1546,"close":1631,"change":1632,"percent_change":116,"volume":1633,"transactions":9,"vwap":1631},"2026-01-28",30.073,-0.096,145300,{"date":1635,"open":1636,"high":1636,"low":1319,"close":1637,"change":1638,"percent_change":1170,"volume":1639,"transactions":9,"vwap":1637},"2026-01-27",30.25,30.169,-0.022,184200,{"date":1641,"open":1376,"high":1376,"low":1375,"close":1642,"change":1643,"percent_change":843,"volume":1644,"transactions":9,"vwap":1642},"2026-01-26",30.191,-0.014,75500,{"date":1646,"open":1487,"high":1647,"low":1261,"close":1648,"change":1649,"percent_change":1102,"volume":1650,"transactions":9,"vwap":1648},"2026-01-23",30.62,30.205,-0.252,40600,{"date":1652,"open":1494,"high":1573,"low":1494,"close":1653,"change":1654,"percent_change":1240,"volume":1655,"transactions":9,"vwap":1653},"2026-01-22",30.457,0.268,60100,{"date":1657,"open":1383,"high":1658,"low":1548,"close":1659,"change":1660,"percent_change":1661,"volume":1662,"transactions":9,"vwap":1659},"2026-01-21",30.22,30.189,0.611,2.07,56100,{"date":1664,"open":1421,"high":1548,"low":1665,"close":1666,"change":1667,"percent_change":1668,"volume":1669,"transactions":9,"vwap":1666},"2026-01-20",29.52,29.578,-0.325,-1.09,165300,{"date":1671,"open":1448,"high":1448,"low":1398,"close":1672,"change":1673,"percent_change":995,"volume":1674,"transactions":9,"vwap":1672},"2026-01-16",29.903,-0.362,78600,{"date":1676,"open":1405,"high":1677,"low":1535,"close":1678,"change":1679,"percent_change":898,"volume":1680,"transactions":9,"vwap":1678},"2026-01-15",30.41,30.265,0.089,78900,{"date":1682,"open":1263,"high":1478,"low":1271,"close":1272,"change":1683,"percent_change":499,"volume":1684,"transactions":9,"vwap":1272},"2026-01-14",0.076,104700,{"date":1686,"open":1469,"high":1469,"low":1368,"close":1271,"change":1687,"percent_change":439,"volume":1655,"transactions":9,"vwap":1271},"2026-01-13",-0.217,{"date":1689,"open":1658,"high":1499,"low":1263,"close":1690,"change":145,"percent_change":1170,"volume":1691,"transactions":9,"vwap":1690},"2026-01-12",30.317,47500,{"date":1693,"open":1469,"high":1469,"low":1694,"close":1695,"change":1696,"percent_change":1697,"volume":1698,"transactions":9,"vwap":1695},"2026-01-09",30.072001,30.337,0.009,0.03,46600,{"date":1700,"open":1447,"high":1701,"low":1702,"close":1703,"change":1704,"percent_change":1705,"volume":996,"transactions":9,"vwap":1703},"2026-01-08",30.419,29.88,30.328,0.403,1.35,{"date":1707,"open":1405,"high":1405,"low":1548,"close":1708,"change":1709,"percent_change":150,"volume":1710,"transactions":9,"vwap":1708},"2026-01-07",29.925,-0.105,72300,{"date":1712,"open":1619,"high":1713,"low":1342,"close":1328,"change":1714,"percent_change":1289,"volume":1459,"transactions":9,"vwap":1328},"2026-01-06",30.049,0.211,{"date":1716,"open":1369,"high":1546,"low":1717,"close":1718,"change":1719,"percent_change":1720,"volume":1721,"transactions":9,"vwap":1718},"2026-01-05",29.6,29.819,0.344,1.17,118100,{"date":1723,"open":1724,"high":1724,"low":1725,"close":1726,"change":1177,"percent_change":1178,"volume":1727,"transactions":9,"vwap":1726},"2026-01-02",29.61,29.3,29.475,150300,{"date":1729,"open":1730,"high":1730,"low":1731,"close":1732,"change":1733,"percent_change":546,"volume":1734,"transactions":9,"vwap":1732},"2025-12-31",29.67,29.461,29.485,-0.218,66200,{"date":1736,"open":1626,"high":1737,"low":1611,"close":1738,"change":1739,"percent_change":1740,"volume":1741,"transactions":9,"vwap":1738},"2025-12-30",29.836,29.703,-0.061,-0.2,43000,{"date":1743,"open":1611,"high":1548,"low":1611,"close":1744,"change":1745,"percent_change":350,"volume":1746,"transactions":9,"vwap":1744},"2025-12-29",29.764,-0.052,35400,{"date":1748,"open":1351,"high":1548,"low":1749,"close":1750,"change":1751,"percent_change":145,"volume":1752,"transactions":9,"vwap":1750},"2025-12-26",29.684,29.816,-0.006,39700,{"date":1754,"open":1428,"high":1383,"low":1755,"close":1756,"change":788,"percent_change":1757,"volume":1758,"transactions":9,"vwap":1756},"2025-12-24",29.602,29.822,0.31,41500,{"date":1760,"open":1761,"high":1761,"low":1762,"close":1584,"change":844,"percent_change":1549,"volume":1763,"transactions":9,"vwap":1584},"2025-12-23",29.85,29.624,49600,{"date":1765,"open":1766,"high":1263,"low":1761,"close":1702,"change":1767,"percent_change":1407,"volume":814,"transactions":9,"vwap":1702},"2025-12-22",29.95,0.102,{"date":1769,"open":1428,"high":1770,"low":1428,"close":1771,"change":1772,"percent_change":688,"volume":1773,"transactions":9,"vwap":1771},"2025-12-19",29.87,29.778,0.168,38700,{"date":1775,"open":1548,"high":1702,"low":1776,"close":1724,"change":1777,"percent_change":1479,"volume":1778,"transactions":9,"vwap":1724},"2025-12-18",29.57,-0.041,34500,{"date":1780,"open":1781,"high":1546,"low":1342,"close":1782,"change":1145,"percent_change":72,"volume":1783,"transactions":9,"vwap":1782},"2025-12-17",29.78,29.651,48900,{"date":1785,"open":1626,"high":1761,"low":1665,"close":1786,"change":1787,"percent_change":1788,"volume":1305,"transactions":9,"vwap":1786},"2025-12-16",29.631,-0.273,-0.91,{"date":1790,"open":1579,"high":1579,"low":1398,"close":1791,"change":1792,"percent_change":407,"volume":1793,"transactions":9,"vwap":1791},"2025-12-15",29.904,-0.323,36200,{"date":1795,"open":1499,"high":1796,"low":1317,"close":1797,"change":1798,"percent_change":1064,"volume":1799,"transactions":9,"vwap":1797},"2025-12-12",30.5,30.227,-0.118,63000,{"date":1801,"open":1263,"high":1500,"low":1618,"close":1802,"change":1803,"percent_change":1804,"volume":1805,"transactions":9,"vwap":1802},"2025-12-11",30.345,0.065,0.21,44100,{"date":1807,"open":1620,"high":1808,"low":1809,"close":1326,"change":1810,"percent_change":1811,"volume":1812,"transactions":9,"vwap":1326},"2025-12-10",30.4,29.828,0.283,0.94,51500,{"date":1814,"open":1626,"high":1261,"low":1626,"close":1815,"change":1816,"percent_change":73,"volume":1817,"transactions":9,"vwap":1815},"2025-12-09",29.997,0.141,183000,{"date":1819,"open":1263,"high":1263,"low":1383,"close":1820,"change":308,"percent_change":1821,"volume":1822,"transactions":9,"vwap":1820},"2025-12-08",29.856,-0.6,57500,{"date":1824,"open":1535,"high":1678,"low":1825,"close":1826,"change":1827,"percent_change":898,"volume":1828,"transactions":9,"vwap":1826},"2025-12-05",29.928,30.035999,0.087,461800,{"date":1830,"open":1831,"high":1391,"low":1832,"close":1833,"change":1834,"percent_change":1835,"volume":1836,"transactions":9,"vwap":1833},"2025-12-04",29.86,29.756,29.949,0.06,0.2,279700,{"date":1838,"open":1547,"high":1839,"low":1840,"close":1841,"change":1842,"percent_change":1843,"volume":1543,"transactions":9,"vwap":1841},"2025-12-03",29.916,29.38,29.889,0.614,2.1,{"date":1845,"open":1344,"high":1344,"low":1846,"close":1847,"change":1848,"percent_change":1849,"volume":1850,"transactions":9,"vwap":1847},"2025-12-02",29.205,29.275,-0.037,-0.13,67500,{"date":1852,"open":1853,"high":1854,"low":1853,"close":1855,"change":1745,"percent_change":308,"volume":1856,"transactions":9,"vwap":1855},"2025-12-01",29.1,29.48,29.312,49200,{"date":1858,"open":1859,"high":1344,"low":1860,"close":1861,"change":1772,"percent_change":1862,"volume":1863,"transactions":9,"vwap":1861},"2025-11-28",29.24,29.15,29.364,0.58,27300,{"date":1865,"open":1866,"high":1867,"low":1866,"close":1868,"change":1869,"percent_change":1870,"volume":1871,"transactions":9,"vwap":1868},"2025-11-26",29,29.386,29.196,0.193,0.67,50700,{"date":1873,"open":1874,"high":1875,"low":1874,"close":1876,"change":1877,"percent_change":1878,"volume":1879,"transactions":9,"vwap":1876},"2025-11-25",28.55,29.059999,29.0030003,0.571,2.01,40800,{"date":1881,"open":1882,"high":1883,"low":1884,"close":1885,"change":1886,"percent_change":1887,"volume":1888,"transactions":9,"vwap":1885},"2025-11-24",28.21,28.46,28.059999,28.432,0.287,1.02,34800,{"date":1890,"open":1891,"high":1892,"low":1893,"close":1894,"change":1895,"percent_change":1896,"volume":875,"transactions":9,"vwap":1894},"2025-11-21",27.59,28.3,27.57,28.145,0.686,2.5,{"date":1898,"open":1899,"high":1900,"low":26,"close":1901,"change":1902,"percent_change":1903,"volume":1904,"transactions":9,"vwap":1901},"2025-11-20",28.26,28.44,27.459,-0.453,-1.62,55500,{"date":1906,"open":1907,"high":1908,"low":1909,"close":1910,"change":1479,"percent_change":1549,"volume":1911,"transactions":9,"vwap":1910},"2025-11-19",27.99,28.039,27.795,27.912,51900,{"date":1913,"open":1914,"high":1915,"low":1916,"close":1917,"change":1918,"percent_change":1919,"volume":1920,"transactions":9,"vwap":1917},"2025-11-18",27.84,28.15,27.707,28.052,0.134,0.48,33300,{"date":1922,"open":1923,"high":1924,"low":1925,"close":1926,"change":1927,"percent_change":1928,"volume":1929,"transactions":9,"vwap":1926},"2025-11-17",28.47,28.57,27.865,27.918,-0.559,-1.96,37000,{"date":1931,"open":1932,"high":1933,"low":1882,"close":1934,"change":1935,"percent_change":121,"volume":1936,"transactions":9,"vwap":1934},"2025-11-14",28.31,28.59,28.477,-0.035,71200,{"date":1938,"open":1939,"high":1940,"low":1941,"close":1942,"change":1943,"percent_change":1944,"volume":1945,"transactions":9,"vwap":1942},"2025-11-13",28.81,28.97,28.42,28.512,-0.37,-1.28,35900,{"date":1947,"open":1948,"high":1949,"low":1950,"close":1951,"change":1952,"percent_change":1953,"volume":1954,"transactions":9,"vwap":1951},"2025-11-12",29.01,29.185,28.86,28.882,-0.103,-0.36,16500,{"date":1956,"open":1957,"high":1958,"low":1957,"close":1959,"change":1960,"percent_change":555,"volume":1961,"transactions":9,"vwap":1959},"2025-11-11",28.7,29.040001,28.985,0.282,83500,{"date":1963,"open":1964,"high":1965,"low":1966,"close":1967,"change":1810,"percent_change":174,"volume":1968,"transactions":9,"vwap":1967},"2025-11-10",28.69,28.78,28.475,28.703,39400,{"date":1970,"open":1971,"high":1941,"low":1907,"close":1941,"change":1972,"percent_change":1973,"volume":1974,"transactions":9,"vwap":1941},"2025-11-07",28.02,0.357,1.27,65500,{"date":1976,"open":1977,"high":1978,"low":1884,"close":1979,"change":1980,"percent_change":546,"volume":1981,"transactions":9,"vwap":1979},"2025-11-06",28.58,28.608,28.063,-0.205,60400,{"date":1983,"open":1984,"high":1985,"low":1984,"close":1986,"change":1987,"percent_change":688,"volume":1988,"transactions":9,"vwap":1986},"2025-11-05",28.11,28.43,28.268,0.161,93100,{"date":1990,"open":1991,"high":1992,"low":1993,"close":1993,"change":1994,"percent_change":1995,"volume":1996,"transactions":9,"vwap":1993},"2025-11-04",28.27,28.4,28.107,-0.521,-1.82,89700,{"date":1998,"open":1999,"high":2000,"low":2001,"close":2002,"change":2003,"percent_change":2004,"volume":2005,"transactions":9,"vwap":2002},"2025-11-03",28.52,28.65,28.2,28.628,0.086,0.3,108300,{"date":2007,"open":1941,"high":1924,"low":2008,"close":2009,"change":2010,"percent_change":2011,"volume":2012,"transactions":9,"vwap":2009},"2025-10-31",28.34,28.542,0.155,0.55,16000,{"date":2014,"open":2015,"high":1964,"low":2016,"close":2017,"change":2018,"percent_change":2019,"volume":2020,"transactions":9,"vwap":2017},"2025-10-30",28.51,28.38,28.387,-0.224,-0.78,22000,{"date":2022,"open":2023,"high":2024,"low":2025,"close":2026,"change":2027,"percent_change":2028,"volume":1525,"transactions":9,"vwap":2026},"2025-10-29",28.92,29.07,28.495,28.611,-0.299,-1.03,{"date":2030,"open":2031,"high":2031,"low":2032,"close":2033,"change":2034,"percent_change":1568,"volume":2035,"transactions":9,"vwap":2033},"2025-10-28",29.08,28.88,28.91,-0.203,36900,{"date":2037,"open":2038,"high":2038,"low":2024,"close":2039,"change":2040,"percent_change":2041,"volume":2042,"transactions":9,"vwap":2039},"2025-10-27",29.26,29.113,0.079,0.27,33400,{"date":2044,"open":2045,"high":2045,"low":2046,"close":2047,"change":2048,"percent_change":1145,"volume":2049,"transactions":9,"vwap":2047},"2025-10-24",29.33,29.030001,29.034,0.005,85600,{"date":2051,"open":1939,"high":2031,"low":2052,"close":2053,"change":2054,"percent_change":2055,"volume":2056,"transactions":9,"vwap":2053},"2025-10-23",28.79,29.028999,0.453,1.59,143500,{"date":2058,"open":2059,"high":2060,"low":2016,"close":2061,"change":2062,"percent_change":2063,"volume":2064,"transactions":9,"vwap":2061},"2025-10-22",28.73,28.789,28.576,-0.241,-0.84,79600,{"date":2066,"open":2067,"high":2068,"low":2069,"close":2070,"change":455,"percent_change":1138,"volume":2071,"transactions":9,"vwap":2070},"2025-10-21",28.63,28.89,28.515,28.817,31100,{"date":2073,"open":1985,"high":2074,"low":2075,"close":2076,"change":2077,"percent_change":2055,"volume":2078,"transactions":9,"vwap":2076},"2025-10-20",28.66,28.401,28.627,0.447,41100,{"date":2080,"open":2081,"high":2082,"low":2083,"close":2084,"change":2085,"percent_change":350,"volume":2086,"transactions":9,"vwap":2084},"2025-10-17",28.13,28.265,28.030001,28.18,-0.048,194600,{"date":2088,"open":2089,"high":1964,"low":2090,"close":2091,"change":116,"percent_change":2092,"volume":2093,"transactions":9,"vwap":2091},"2025-10-16",28.67,28.09,28.228,-1.12,82700,{"date":2095,"open":2096,"high":2097,"low":2098,"close":2099,"change":2100,"percent_change":881,"volume":1945,"transactions":9,"vwap":2099},"2025-10-15",28.71,28.87,28.397,28.548,0.081,{"date":2102,"open":2103,"high":2104,"low":2103,"close":2105,"change":1816,"percent_change":2106,"volume":2107,"transactions":9,"vwap":2105},"2025-10-14",27.86,28.64,28.467,0.5,46300,{"date":2109,"open":2084,"high":2008,"low":2110,"close":2111,"change":2112,"percent_change":1330,"volume":2113,"transactions":9,"vwap":2111},"2025-10-13",28.024,28.326,0.584,50200,{"date":2115,"open":2116,"high":2117,"low":2118,"close":2119,"change":2120,"percent_change":2121,"volume":2107,"transactions":9,"vwap":2119},"2025-10-10",28.8,28.838,27.741,27.742,-1.041,-3.62,{"date":2123,"open":1860,"high":2124,"low":2125,"close":2126,"change":150,"percent_change":995,"volume":2127,"transactions":9,"vwap":2126},"2025-10-09",29.16,28.751,28.783,79200,{"date":2129,"open":1875,"high":2130,"low":2131,"close":2132,"change":2133,"percent_change":2134,"volume":2135,"transactions":9,"vwap":2132},"2025-10-08",29.14,28.85,29.133,0.154,0.53,396500,{"date":2137,"open":1344,"high":1344,"low":2097,"close":2138,"change":2139,"percent_change":867,"volume":1793,"transactions":9,"vwap":2138},"2025-10-07",28.979,-0.405,{"date":2141,"open":1342,"high":1342,"low":2142,"close":2143,"change":1024,"percent_change":46,"volume":2144,"transactions":9,"vwap":2143},"2025-10-06",29.375,29.384,49500,{"date":2146,"open":1557,"high":1369,"low":1557,"close":2147,"change":1312,"percent_change":2148,"volume":2149,"transactions":9,"vwap":2147},"2025-10-03",29.446,0.81,41000,{"date":2151,"open":2045,"high":2045,"low":1958,"close":2152,"change":2153,"percent_change":191,"volume":2154,"transactions":9,"vwap":2152},"2025-10-02",29.208,-0.112,357000,{"date":2156,"open":1940,"high":2157,"low":1940,"close":2158,"change":1804,"percent_change":2159,"volume":2160,"transactions":9,"vwap":2158},"2025-10-01",29.37,29.32,0.72,30700,{"date":2162,"open":2163,"high":2164,"low":2032,"close":2165,"change":2166,"percent_change":2167,"volume":1805,"transactions":9,"vwap":2165},"2025-09-30",29.23,29.25,29.11,-0.216,-0.74,{"date":2169,"open":1412,"high":1412,"low":2170,"close":2171,"change":2172,"percent_change":1549,"volume":2173,"transactions":9,"vwap":2171},"2025-09-29",29.206,29.326,-0.148,28600,{"date":2175,"open":2176,"high":1384,"low":2177,"close":2178,"change":2179,"percent_change":1811,"volume":2180,"transactions":9,"vwap":2178},"2025-09-26",29.235,29.202,29.474,0.275,20300,{"date":2182,"open":2045,"high":2045,"low":2031,"close":2183,"change":2184,"percent_change":2185,"volume":2186,"transactions":9,"vwap":2183},"2025-09-25",29.199,-0.251,-0.85,59400,{"date":2188,"open":1421,"high":1584,"low":2189,"close":1390,"change":2190,"percent_change":-6,"volume":2191,"transactions":9,"vwap":1390},"2025-09-24",29.444,-0.001,66000,{"date":2193,"open":1724,"high":1447,"low":1390,"close":2194,"change":2195,"percent_change":1118,"volume":2196,"transactions":9,"vwap":2194},"2025-09-23",29.451,-0.068,36800,{"date":2198,"open":2157,"high":1776,"low":1725,"close":2199,"change":2200,"percent_change":2201,"volume":2202,"transactions":9,"vwap":2199},"2025-09-22",29.519,0.111,0.38,68500,{"date":2204,"open":1761,"high":1761,"low":1547,"close":2205,"change":2206,"percent_change":2207,"volume":2208,"transactions":9,"vwap":2205},"2025-09-19",29.408,-0.404,-1.36,81400,{"date":2210,"open":2211,"high":1548,"low":1429,"close":2212,"change":2213,"percent_change":2214,"volume":2215,"transactions":9,"vwap":2212},"2025-09-18",29.55,29.812,0.507,1.73,54300,{"date":2217,"open":2218,"high":2219,"low":2220,"close":2220,"change":2221,"percent_change":381,"volume":2222,"transactions":9,"vwap":2220},"2025-09-17",29.43,29.959,29.305,0.001,76100,{"date":2224,"open":2038,"high":2225,"low":2226,"close":2227,"change":2228,"percent_change":2229,"volume":2230,"transactions":9,"vwap":2227},"2025-09-16",29.339,29.080999,29.304,0.094,0.32,51800,{"date":2232,"open":2163,"high":2158,"low":2233,"close":2234,"change":852,"percent_change":1757,"volume":2235,"transactions":9,"vwap":2234},"2025-09-15",29.135,29.21,38100,{"date":2237,"open":1344,"high":1344,"low":2031,"close":2238,"change":2239,"percent_change":339,"volume":2240,"transactions":9,"vwap":2238},"2025-09-12",29.12,-0.338,21400,{"date":2242,"open":2243,"high":1449,"low":1875,"close":2244,"change":936,"percent_change":979,"volume":2245,"transactions":9,"vwap":2244},"2025-09-11",29.09,29.458,57000,{"date":2247,"open":2046,"high":2248,"low":2032,"close":2024,"change":2249,"percent_change":898,"volume":2250,"transactions":9,"vwap":2024},"2025-09-10",29.114,0.083,51000,{"date":2252,"open":2038,"high":2038,"low":2253,"close":2254,"change":2255,"percent_change":1568,"volume":1763,"transactions":9,"vwap":2254},"2025-09-09",28.965,28.987,-0.204,{"date":2257,"open":1725,"high":1725,"low":1866,"close":2258,"change":2259,"percent_change":844,"volume":2260,"transactions":9,"vwap":2258},"2025-09-08",29.191,-0.043,119000,{"date":2262,"open":2164,"high":2263,"low":2264,"close":2265,"change":1436,"percent_change":1208,"volume":1080,"transactions":9,"vwap":2265},"2025-09-05",29.505,29.014999,29.234,{"date":2267,"open":2032,"high":2268,"low":2116,"close":2269,"change":2270,"percent_change":2271,"volume":2272,"transactions":9,"vwap":2269},"2025-09-04",29.19,29.166,0.354,1.23,109500,{"date":2274,"open":2275,"high":2276,"low":2277,"close":2278,"change":2279,"percent_change":2280,"volume":814,"transactions":9,"vwap":2278},"2025-09-03",28.995,29.17,28.775,28.812,-0.196,-0.68,{"date":2282,"open":1939,"high":2046,"low":2283,"close":2284,"change":1638,"percent_change":2285,"volume":2286,"transactions":9,"vwap":2284},"2025-09-02",28.794,29.0079994,-0.08,178900,{"date":2288,"open":2289,"high":2234,"low":2290,"close":2046,"change":2291,"percent_change":2292,"volume":2293,"transactions":9,"vwap":2046},"2025-08-29",29.13,28.944,-0.075,-0.26,183300,{"date":2295,"open":2124,"high":2124,"low":2068,"close":2296,"change":2100,"percent_change":881,"volume":1879,"transactions":9,"vwap":2296},"2025-08-28",29.105,{"date":2298,"open":2299,"high":2300,"low":2299,"close":2301,"change":2302,"percent_change":882,"volume":1095,"transactions":9,"vwap":2301},"2025-08-27",28.72,29.049999,29.024,0.244,{"date":2304,"open":1939,"high":1950,"low":1957,"close":1965,"change":2305,"percent_change":1849,"volume":2306,"transactions":9,"vwap":1965},"2025-08-26",-0.038,106000,{"date":2308,"open":2131,"high":2309,"low":2116,"close":2310,"change":2311,"percent_change":767,"volume":2312,"transactions":9,"vwap":2310},"2025-08-25",28.93,28.818,-0.172,32300,{"date":2314,"open":2315,"high":1866,"low":2316,"close":2317,"change":2318,"percent_change":2319,"volume":2320,"transactions":9,"vwap":2317},"2025-08-22",28.07,28.040001,28.99,1.117,4.01,118500,{"date":2322,"open":2323,"high":2324,"low":2325,"close":2326,"change":2327,"percent_change":428,"volume":2328,"transactions":9,"vwap":2326},"2025-08-21",27.66,27.926,27.523,27.873,0.073,130700,{"date":2330,"open":2331,"high":2332,"low":2333,"close":2334,"change":2335,"percent_change":1131,"volume":2336,"transactions":9,"vwap":2334},"2025-08-20",27.97,27.98,27.644,27.8,-0.157,39300,{"date":2338,"open":2081,"high":2339,"low":2340,"close":2341,"change":2342,"percent_change":484,"volume":1132,"transactions":9,"vwap":2341},"2025-08-19",28.32,27.92,27.957,-0.126,{"date":2344,"open":2332,"high":2345,"low":2346,"close":2347,"change":2348,"percent_change":429,"volume":2349,"transactions":9,"vwap":2347},"2025-08-18",28.168,27.87,28.083,0.18,108400,{"date":2351,"open":1907,"high":2316,"low":2352,"close":2353,"change":2354,"percent_change":1178,"volume":2042,"transactions":9,"vwap":2353},"2025-08-15",27.78,27.903,-0.007,{"date":2356,"open":2357,"high":2340,"low":2358,"close":2359,"change":2360,"percent_change":407,"volume":2361,"transactions":9,"vwap":2359},"2025-08-14",27.9,27.64,27.91,-0.301,169000,{"date":2363,"open":2364,"high":2365,"low":2364,"close":2366,"change":2367,"percent_change":2368,"volume":2369,"transactions":9,"vwap":2366},"2025-08-13",27.65,28.23,28.211,0.674,2.45,244400,{"date":2371,"open":2372,"high":2373,"low":2372,"close":2374,"change":1329,"percent_change":2375,"volume":914,"transactions":9,"vwap":2374},"2025-08-12",27.07,27.56,27.537,2.31,{"date":2377,"open":2378,"high":2379,"low":2380,"close":2381,"change":2018,"percent_change":1102,"volume":2382,"transactions":9,"vwap":2381},"2025-08-11",27.24,27.34,26.9,26.916,176700,{"date":2384,"open":2385,"high":2386,"low":2387,"close":2388,"change":1416,"percent_change":2389,"volume":2390,"transactions":9,"vwap":2388},"2025-08-08",27.18,27.32,27.041,27.14,0.76,27100,{"date":2392,"open":2393,"high":2394,"low":2395,"close":2396,"change":1079,"percent_change":1480,"volume":2397,"transactions":9,"vwap":2396},"2025-08-07",27.21,27.27,26.803,26.935,15400,{"date":2399,"open":2400,"high":2378,"low":2401,"close":2402,"change":2403,"percent_change":101,"volume":2404,"transactions":9,"vwap":2402},"2025-08-06",27.23,27.037001,27.059999,-0.081,18300,{"date":2406,"open":2407,"high":2408,"low":2409,"close":2410,"change":2411,"percent_change":2412,"volume":2413,"transactions":9,"vwap":2410},"2025-08-05",26.96,27.17,26.87,27.141,0.369,1.38,22900,{"date":2415,"open":2416,"high":2417,"low":2416,"close":2418,"change":2419,"percent_change":2420,"volume":1793,"transactions":9,"vwap":2418},"2025-08-04",26.41,26.8,26.772,0.535,2.04,{"date":2422,"open":2423,"high":2423,"low":2424,"close":2425,"change":2426,"percent_change":2427,"volume":2428,"transactions":9,"vwap":2425},"2025-08-01",26.5,26.02,26.237,-0.712,-2.64,122700,{"date":2430,"open":2431,"high":2400,"low":2432,"close":2433,"change":101,"percent_change":2434,"volume":2435,"transactions":9,"vwap":2433},"2025-07-31",27.09,26.859,26.949,-1.1,43800,{"date":2437,"open":2438,"high":2364,"low":2439,"close":2440,"change":1792,"percent_change":2441,"volume":2442,"transactions":9,"vwap":2440},"2025-07-30",27.58,27.1,27.249,-1.17,26800,{"date":2444,"open":1914,"high":1914,"low":2445,"close":2446,"change":2447,"percent_change":2448,"volume":2449,"transactions":9,"vwap":2446},"2025-07-29",27.46,27.572,-0.159,-0.57,22200,{"date":2451,"open":2452,"high":2453,"low":2358,"close":2454,"change":2133,"percent_change":2455,"volume":1537,"transactions":9,"vwap":2454},"2025-07-28",27.75,27.83,27.731,0.56,{"date":2457,"open":2458,"high":2458,"low":2459,"close":2460,"change":2327,"percent_change":2041,"volume":2461,"transactions":9,"vwap":2460},"2025-07-25",27.62,27.364,27.577,66600,{"date":2463,"open":2464,"high":2352,"low":2465,"close":2466,"change":2467,"percent_change":2468,"volume":2469,"transactions":9,"vwap":2466},"2025-07-24",27.72,27.484,27.504,-0.416,-1.49,42600,{"date":2471,"open":2373,"high":2340,"low":2472,"close":2340,"change":2473,"percent_change":2474,"volume":2475,"transactions":9,"vwap":2340},"2025-07-23",27.55,0.546,1.99,26900,{"date":2477,"open":2478,"high":2479,"low":2478,"close":2480,"change":2481,"percent_change":2482,"volume":2435,"transactions":9,"vwap":2480},"2025-07-22",26.92,27.415,27.374,0.567,2.12,{"date":2484,"open":2431,"high":2485,"low":2486,"close":2486,"change":1709,"percent_change":1064,"volume":2487,"transactions":9,"vwap":2486},"2025-07-21",27.13,26.807,100900,{"date":2489,"open":2490,"high":2491,"low":2492,"close":2493,"change":2494,"percent_change":2495,"volume":2496,"transactions":9,"vwap":2493},"2025-07-18",27.133,27.22,26.845,26.912,-0.202,-0.75,420200,{"date":2498,"open":2499,"high":2500,"low":2499,"close":2501,"change":2502,"percent_change":979,"volume":2503,"transactions":9,"vwap":2501},"2025-07-17",26.78,27.16,27.114,0.355,90800,{"date":2505,"open":2506,"high":2507,"low":2508,"close":2509,"change":2510,"percent_change":1804,"volume":2511,"transactions":9,"vwap":2509},"2025-07-16",26.85,26.855,26.42,26.759,0.056,53200,{"date":2513,"open":2514,"high":2515,"low":2516,"close":2517,"change":2518,"percent_change":2519,"volume":2520,"transactions":9,"vwap":2517},"2025-07-15",27.3,27.331,26.67,26.703,-0.519,-1.91,29400,{"date":2522,"open":2400,"high":2523,"low":2524,"close":2525,"change":945,"percent_change":1064,"volume":2526,"transactions":9,"vwap":2525},"2025-07-14",27.29,27.049999,27.222,35000,{"date":2528,"open":2529,"high":2529,"low":2530,"close":2530,"change":2531,"percent_change":1944,"volume":2532,"transactions":9,"vwap":2530},"2025-07-11",27.51,27.329,-0.354,29000,{"date":2534,"open":2535,"high":2536,"low":2379,"close":2537,"change":2538,"percent_change":2389,"volume":2539,"transactions":9,"vwap":2537},"2025-07-10",27.44,27.844,27.683,0.209,45100,{"date":2541,"open":2542,"high":2543,"low":2544,"close":2545,"change":1031,"percent_change":1757,"volume":2546,"transactions":9,"vwap":2545},"2025-07-09",27.41,27.49,27.215,27.474,214400,{"date":2548,"open":2549,"high":2535,"low":2549,"close":2550,"change":1056,"percent_change":1379,"volume":2551,"transactions":9,"vwap":2550},"2025-07-08",27.025,27.39,396700,{"date":2553,"open":2439,"high":2554,"low":2555,"close":2556,"change":1667,"percent_change":605,"volume":2557,"transactions":9,"vwap":2556},"2025-07-07",27.33,26.76,26.929,40400,{"date":2559,"open":2400,"high":2386,"low":2560,"close":2561,"change":2562,"percent_change":418,"volume":2563,"transactions":9,"vwap":2561},"2025-07-03",27.2,27.254,0.163,21300,{"date":2565,"open":2566,"high":2485,"low":2567,"close":2568,"change":2569,"percent_change":2570,"volume":2571,"transactions":9,"vwap":2568},"2025-07-02",26.84,26.7,27.091,0.331,1.24,55900,{"date":2573,"open":2574,"high":2575,"low":2574,"close":2555,"change":2011,"percent_change":1843,"volume":2576,"transactions":9,"vwap":2555},"2025-07-01",26.15,27.119,21100,{"date":2578,"open":2579,"high":2579,"low":2580,"close":2581,"change":2582,"percent_change":1118,"volume":2583,"transactions":9,"vwap":2581},"2025-06-30",26.3,26.18,26.21,-0.06,41900,{"date":2585,"open":2586,"high":2587,"low":2588,"close":2589,"change":1145,"percent_change":2590,"volume":2591,"transactions":9,"vwap":2589},"2025-06-27",26.35,26.473,26.09,26.27,0.08,82300,{"date":2593,"open":2594,"high":2595,"low":2596,"close":2597,"change":1257,"percent_change":2598,"volume":1778,"transactions":9,"vwap":2597},"2025-06-26",25.97,26.265,25.96,26.25,1.51,{"date":2600,"open":2601,"high":2601,"low":2602,"close":2602,"change":2603,"percent_change":605,"volume":2604,"transactions":9,"vwap":2602},"2025-06-25",26.23,25.86,-0.311,62500,{"date":2606,"open":2594,"high":2607,"low":2594,"close":2608,"change":2609,"percent_change":88,"volume":2173,"transactions":9,"vwap":2608},"2025-06-24",26.227,26.171,0.236,{"date":2611,"open":2612,"high":2613,"low":2614,"close":2615,"change":2616,"percent_change":767,"volume":2617,"transactions":9,"vwap":2615},"2025-06-23",26.11,26.12,25.74,25.935,-0.154,49000,{"date":2619,"open":2620,"high":2620,"low":2621,"close":2622,"change":2623,"percent_change":1064,"volume":2624,"transactions":9,"vwap":2622},"2025-06-20",26.47,26.030001,26.089001,-0.101,24900,{"date":2626,"open":2627,"high":2628,"low":2627,"close":2629,"change":852,"percent_change":1407,"volume":2630,"transactions":9,"vwap":2629},"2025-06-18",26.13,26.4,26.19,50600,{"date":2632,"open":2633,"high":2586,"low":2633,"close":2634,"change":2635,"percent_change":1849,"volume":2636,"transactions":9,"vwap":2634},"2025-06-17",26.07,26.1,-0.034,147200,{"date":2638,"open":2639,"high":2608,"low":2640,"close":2641,"change":2642,"percent_change":2570,"volume":2643,"transactions":9,"vwap":2641},"2025-06-16",26.01,25.93,26.134,0.319,81500,{"date":2645,"open":2594,"high":2633,"low":2614,"close":2646,"change":2647,"percent_change":297,"volume":2648,"transactions":9,"vwap":2646},"2025-06-13",25.815,-0.265,37600,{"date":2650,"open":2651,"high":2634,"low":2652,"close":2651,"change":2653,"percent_change":2448,"volume":1019,"transactions":9,"vwap":2651},"2025-06-12",26.08,25.91,-0.149,{"date":2655,"open":2656,"high":2656,"low":2657,"close":2658,"change":2659,"percent_change":1488,"volume":2660,"transactions":9,"vwap":2658},"2025-06-11",26.37,26.16,26.229,0.039,65400,{"date":2662,"open":2581,"high":2586,"low":2613,"close":2629,"change":2663,"percent_change":688,"volume":1267,"transactions":9,"vwap":2629},"2025-06-10",0.149,{"date":2665,"open":2612,"high":2629,"low":2666,"close":2667,"change":2668,"percent_change":2201,"volume":2669,"transactions":9,"vwap":2667},"2025-06-09",25.989,26.041,0.098,45900,{"date":2671,"open":2672,"high":2594,"low":2673,"close":2674,"change":1704,"percent_change":2675,"volume":2676,"transactions":9,"vwap":2674},"2025-06-06",25.87,25.76,25.943,1.58,67400,{"date":2678,"open":2679,"high":2680,"low":2681,"close":2682,"change":1683,"percent_change":2004,"volume":2648,"transactions":9,"vwap":2682},"2025-06-05",25.58,25.72,25.37,25.54,{"date":2684,"open":2685,"high":2686,"low":2687,"close":2688,"change":2689,"percent_change":448,"volume":2690,"transactions":9,"vwap":2688},"2025-06-04",25.57,25.67,25.43,25.464,-0.069,31400,{"date":2692,"open":2693,"high":2694,"low":2695,"close":2696,"change":2697,"percent_change":2698,"volume":1911,"transactions":9,"vwap":2696},"2025-06-03",24.87,25.59,24.85,25.533,0.562,2.25,{"date":2700,"open":2701,"high":2701,"low":2702,"close":2703,"change":1509,"percent_change":2704,"volume":2705,"transactions":9,"vwap":2703},"2025-06-02",25.059999,24.72,24.971,0.14,58500,{"date":2707,"open":2708,"high":2709,"low":2710,"close":2711,"change":1798,"percent_change":276,"volume":2690,"transactions":9,"vwap":2711},"2025-05-30",24.93,25.02,24.79,24.936,{"date":2713,"open":2714,"high":2714,"low":2715,"close":2716,"change":2717,"percent_change":308,"volume":1111,"transactions":9,"vwap":2716},"2025-05-29",25.3,24.89,25.054001,-0.046,{"date":2719,"open":2720,"high":2720,"low":2721,"close":2722,"change":162,"percent_change":2723,"volume":1490,"transactions":9,"vwap":2722},"2025-05-28",25.45,25.07,25.1,-0.99,{"date":2725,"open":2726,"high":2727,"low":2728,"close":2727,"change":429,"percent_change":670,"volume":2729,"transactions":9,"vwap":2727},"2025-05-27",25.14,25.35,24.946,50300,{"date":2731,"open":2732,"high":2710,"low":2732,"close":2733,"change":212,"percent_change":2734,"volume":2735,"transactions":9,"vwap":2733},"2025-05-23",24.41,24.7,-0.44,57900,{"date":2737,"open":2738,"high":2739,"low":2740,"close":2741,"change":1697,"percent_change":1510,"volume":2742,"transactions":9,"vwap":2741},"2025-05-22",24.63,24.9,24.47,24.81,79100,{"date":2744,"open":2745,"high":2746,"low":2747,"close":2748,"change":167,"percent_change":2749,"volume":2750,"transactions":9,"vwap":2748},"2025-05-21",25.16,25.26,24.75,24.78,-2.71,102800,{"date":2752,"open":2753,"high":2754,"low":2755,"close":2756,"change":1170,"percent_change":448,"volume":2757,"transactions":9,"vwap":2756},"2025-05-20",25.55,25.62,25.4,25.47,90000,{"date":2759,"open":2760,"high":2753,"low":2681,"close":2682,"change":1118,"percent_change":2761,"volume":2762,"transactions":9,"vwap":2682},"2025-05-19",25.38,-0.89,131200,{"date":2764,"open":2765,"high":2766,"low":2767,"close":2768,"change":2769,"percent_change":2770,"volume":2771,"transactions":9,"vwap":2768},"2025-05-16",25.56,25.84,25.51,25.77,0.22,0.86,203400,{"date":2773,"open":2774,"high":2679,"low":2775,"close":2753,"change":2582,"percent_change":1118,"volume":2776,"transactions":9,"vwap":2753},"2025-05-15",25.52,25.29,168500,{"date":2778,"open":2779,"high":2780,"low":2781,"close":2781,"change":38,"percent_change":2185,"volume":2782,"transactions":9,"vwap":2781},"2025-05-14",25.787,25.818,25.61,103300,{"date":2784,"open":2785,"high":2786,"low":2787,"close":2788,"change":2789,"percent_change":2790,"volume":2791,"transactions":9,"vwap":2788},"2025-05-13",25.68,25.94,25.63,25.83,0.36,1.41,132500,{"date":2793,"open":2787,"high":2794,"low":2795,"close":2756,"change":2796,"percent_change":2797,"volume":2798,"transactions":9,"vwap":2756},"2025-05-12",25.78,25.25,0.99,4.04,124100,{"date":2800,"open":2801,"high":2802,"low":2803,"close":2804,"change":499,"percent_change":111,"volume":2397,"transactions":9,"vwap":2804},"2025-05-09",24.46,24.59,24.371,24.48,{"date":2806,"open":2807,"high":2808,"low":2809,"close":2810,"change":2455,"percent_change":2811,"volume":2812,"transactions":9,"vwap":2810},"2025-05-08",23.98,24.424,23.9,24.23,2.37,126800,{"date":2814,"open":2815,"high":2816,"low":2817,"close":2818,"change":2819,"percent_change":2159,"volume":2820,"transactions":9,"vwap":2818},"2025-05-07",23.69,23.769,23.47,23.67,0.17,104300,{"date":2822,"open":2823,"high":2824,"low":2825,"close":2826,"change":1696,"percent_change":2827,"volume":2828,"transactions":9,"vwap":2826},"2025-05-06",23.49,23.675,23.37,23.5,0.04,78200,{"date":2830,"open":2823,"high":2831,"low":2832,"close":2833,"change":2834,"percent_change":1401,"volume":2835,"transactions":9,"vwap":2833},"2025-05-05",23.7,23.465,23.491,-0.189,55100,{"date":2837,"open":2838,"high":2839,"low":2840,"close":2841,"change":1489,"percent_change":1330,"volume":2842,"transactions":9,"vwap":2841},"2025-05-02",23.515,23.785,23.44,23.68,868900,{"date":2844,"open":2845,"high":2846,"low":2847,"close":2848,"change":881,"percent_change":2849,"volume":2850,"transactions":9,"vwap":2848},"2025-05-01",22.99,23.385,22.92,23.19,1.22,305700,{"date":2852,"open":2853,"high":2854,"low":177,"close":2855,"change":191,"percent_change":2856,"volume":2857,"transactions":9,"vwap":2855},"2025-04-30",22.87,22.955,22.91,-1.63,386300,{"date":2859,"open":2860,"high":2861,"low":2862,"close":2863,"change":1355,"percent_change":2455,"volume":2864,"transactions":9,"vwap":2863},"2025-04-29",23.040001,23.33,22.97,23.29,97900,{"date":2866,"open":2867,"high":2868,"low":2869,"close":2870,"change":2871,"percent_change":2769,"volume":2872,"transactions":9,"vwap":2870},"2025-04-28",23.15,23.294,22.9,23.16,0.05,105600,{"date":181,"open":2874,"high":2875,"low":2876,"close":2877,"change":2004,"percent_change":2878,"volume":2879,"transactions":9,"vwap":2877},22.81,23.14,22.8,23.11,1.32,127600]