[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-WINN":3,"homepage-market-summary":25,"stock-historical-WINN":169},{"ticker":4,"date":5,"profile":6,"dividend":9,"quote":12},"WINN","2026-10-08",{"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},"Harbor Long-Term Growers ETF","NYSE",null,"ETF",true,{"close":13,"open":14,"high":14,"low":15,"prev_close":16,"change":17,"percent_change":18,"volume":19,"transactions":9,"vwap":9,"high_52w":20,"low_52w":21,"avg_volume_52w":22,"range_52w_percent":23,"record_count":24},34.86,35.23,34.7,35.235,-0.375,-1.06,369438.604713,35.45,26.62,114144.81627576095,93.3,1174,{"status":26,"indices":27,"watchlist":71,"sectors":93,"benchmarks":148},"success",[28,36,43,50,57,64],{"symbol":29,"name":30,"price":31,"change":32,"pct_change":33,"is_up":34,"sparkline":35,"date":5},"SPX","S&P 500",7765.36,-36.41,-0.47,false,"0.0,10.5 2.3,12.4 4.6,14.2 6.9,16.0 9.3,11.5 11.6,10.8 13.9,4.8 16.2,4.8 18.5,7.9 20.8,8.0 23.2,6.0 25.5,9.1 27.8,9.8 30.1,10.8 32.4,10.0 34.7,7.0 37.1,4.4 39.4,2.0 41.7,2.9 44.0,4.8",{"symbol":37,"name":38,"price":39,"change":40,"pct_change":41,"is_up":34,"sparkline":42,"date":5},"NDX","NASDAQ 100",30725.81,-434.27,-1.39,"0.0,13.4 2.3,14.8 4.6,16.0 6.9,16.0 9.3,12.9 11.6,11.7 13.9,6.5 16.2,5.0 18.5,6.6 20.8,6.6 23.2,5.8 25.5,7.8 27.8,7.4 30.1,7.0 32.4,6.4 34.7,4.6 37.1,2.9 39.4,2.0 41.7,2.4 44.0,5.1",{"symbol":44,"name":45,"price":46,"change":47,"pct_change":48,"is_up":11,"sparkline":49,"date":5},"DJI","DOW JONES",51232,52,0.1,"0.0,2.0 2.3,3.3 4.6,6.0 6.9,11.3 9.3,8.7 11.6,9.5 13.9,6.4 16.2,8.0 18.5,10.9 20.8,12.3 23.2,8.2 25.5,11.2 27.8,12.3 30.1,16.0 32.4,15.8 34.7,13.7 37.1,13.0 39.4,10.8 41.7,13.7 44.0,13.3",{"symbol":51,"name":52,"price":53,"change":54,"pct_change":55,"is_up":34,"sparkline":56,"date":5},"COMP","NASDAQ Composite",27193.34,-345.35,-1.25,"0.0,12.9 2.3,14.2 4.6,16.0 6.9,16.0 9.3,12.2 11.6,11.3 13.9,6.1 16.2,5.1 18.5,7.7 20.8,7.7 23.2,6.6 25.5,8.7 27.8,8.9 30.1,8.4 32.4,8.3 34.7,5.5 37.1,3.1 39.4,2.0 41.7,2.5 44.0,5.5",{"symbol":58,"name":59,"price":60,"change":61,"pct_change":62,"is_up":34,"sparkline":63,"date":5},"RUT","RUSSELL 2000",2775.7,-1.3,-0.05,"0.0,2.0 2.3,4.1 4.6,6.6 6.9,8.1 9.3,6.3 11.6,7.9 13.9,6.1 16.2,4.1 18.5,10.6 20.8,10.9 23.2,10.6 25.5,13.0 27.8,14.2 30.1,15.6 32.4,14.2 34.7,11.1 37.1,8.8 39.4,11.3 41.7,15.8 44.0,16.0",{"symbol":65,"name":66,"price":67,"change":68,"pct_change":69,"is_up":11,"sparkline":70,"date":5},"VIX","CBOE VIX",15.41,0.33,2.19,"0.0,9.5 2.3,4.4 4.6,4.0 6.9,2.0 9.3,11.1 11.6,13.6 13.9,13.4 16.2,16.0 18.5,12.1 20.8,10.2 23.2,13.4 25.5,8.6 27.8,8.7 30.1,7.5 32.4,7.3 34.7,11.6 37.1,10.8 39.4,12.8 41.7,12.5 44.0,11.2",[72,79,86],{"symbol":73,"name":74,"price":75,"change":76,"pct_change":77,"is_up":34,"sparkline":78,"date":5},"NVDA","NVIDIA Corp",230.48,-6.99,-2.94,"0.0,16.0 7.3,12.8 14.7,8.8 22.0,2.4 29.3,2.0 36.7,4.3 44.0,13.3",{"symbol":80,"name":81,"price":82,"change":83,"pct_change":84,"is_up":11,"sparkline":85,"date":5},"AAPL","Apple Inc",340.43,3.76,1.12,"0.0,12.3 7.3,16.0 14.7,11.3 22.0,12.4 29.3,11.4 36.7,7.2 44.0,2.0",{"symbol":87,"name":88,"price":89,"change":90,"pct_change":91,"is_up":34,"sparkline":92,"date":5},"TSLA","Tesla Inc",375,-2.81,-0.74,"0.0,15.6 7.3,16.0 14.7,7.3 22.0,3.0 29.3,2.0 36.7,3.5 44.0,5.0",[94,99,104,109,114,119,124,128,133,138,143],{"name":95,"etf":96,"change":97,"price":98,"is_up":34},"Technology","XLK",-1.79,197.78,{"name":100,"etf":101,"change":102,"price":103,"is_up":11},"Financials","XLF",0.89,54.23,{"name":105,"etf":106,"change":107,"price":108,"is_up":34},"Healthcare","XLV",-0.39,168.16,{"name":110,"etf":111,"change":112,"price":113,"is_up":11},"Consumer Cycl","XLY",0.31,111.7,{"name":115,"etf":116,"change":117,"price":118,"is_up":11},"Consumer Staples","XLP",2.11,83.42,{"name":120,"etf":121,"change":122,"price":123,"is_up":11},"Energy","XLE",2.97,65.24,{"name":125,"etf":126,"change":68,"price":127,"is_up":11},"Industrials","XLI",168.4,{"name":129,"etf":130,"change":131,"price":132,"is_up":11},"Materials","XLB",0.59,49.27,{"name":134,"etf":135,"change":136,"price":137,"is_up":11},"Real Estate","XLRE",0.69,40.85,{"name":139,"etf":140,"change":141,"price":142,"is_up":34},"Utilities","XLU",-0.19,41.07,{"name":144,"etf":145,"change":146,"price":147,"is_up":11},"Comm Services","XLC",0.73,112.07,[149,154,159,164],{"ticker":150,"name":151,"price":152,"change":153,"is_up":34},"SPY","SPDR S&P 500 ETF",773.97,-0.42,{"ticker":155,"name":156,"price":157,"change":158,"is_up":34},"QQQ","Invesco QQQ Trust",747.58,-1.34,{"ticker":160,"name":161,"price":162,"change":163,"is_up":11},"DIA","SPDR Dow Jones ETF",511.65,0.12,{"ticker":165,"name":166,"price":167,"change":168,"is_up":34},"IWM","iShares Russell 2000",277.63,-0.03,{"ticker":4,"total_count":170,"page":171,"page_size":172,"total_pages":171,"summary":173,"data":179},365,1,1000,{"period_high":20,"period_low":174,"average_volume":175,"total_volume":176,"period_return":177,"latest_close":13,"start_date":178,"end_date":5},24.45,106134,38739048.885216,39.44,"2025-04-28",[180,183,193,200,210,221,231,241,249,260,269,276,284,293,302,311,322,333,343,353,362,371,380,389,397,408,416,425,433,441,452,459,467,477,486,492,500,507,517,527,535,544,550,558,567,575,583,590,598,608,616,627,638,647,657,668,679,689,698,709,719,728,737,745,752,758,764,772,779,785,792,799,807,815,822,828,834,838,847,854,859,866,874,881,888,894,900,908,914,918,924,931,940,946,952,957,962,970,976,983,988,993,999,1006,1009,1014,1019,1023,1029,1034,1038,1043,1051,1058,1066,1070,1079,1083,1088,1095,1103,1110,1117,1124,1130,1137,1143,1152,1160,1168,1177,1184,1192,1200,1205,1214,1222,1229,1236,1242,1249,1255,1263,1270,1277,1285,1290,1298,1305,1313,1321,1325,1331,1340,1347,1354,1360,1366,1373,1378,1384,1390,1396,1399,1405,1411,1418,1425,1430,1437,1443,1449,1456,1462,1469,1476,1482,1489,1494,1500,1508,1516,1524,1530,1535,1540,1544,1553,1560,1565,1571,1576,1582,1588,1594,1599,1607,1614,1618,1623,1628,1636,1641,1649,1655,1661,1667,1673,1679,1682,1686,1690,1694,1698,1705,1710,1716,1721,1727,1734,1740,1746,1750,1757,1764,1770,1775,1780,1786,1791,1795,1800,1805,1811,1815,1821,1826,1830,1835,1841,1846,1851,1856,1860,1864,1868,1874,1878,1883,1889,1894,1897,1901,1906,1911,1915,1918,1922,1925,1929,1934,1940,1943,1947,1953,1958,1964,1969,1974,1979,1983,1988,1994,2000,2005,2010,2017,2023,2031,2036,2042,2048,2052,2056,2063,2068,2073,2079,2085,2090,2094,2101,2105,2109,2113,2118,2125,2130,2136,2142,2147,2152,2159,2165,2169,2173,2177,2180,2183,2187,2192,2196,2201,2205,2207,2211,2217,2223,2230,2234,2240,2247,2252,2258,2264,2270,2274,2280,2288,2295,2301,2307,2315,2320,2326,2329,2332,2335,2338,2342,2347,2354,2360,2365,2371,2378,2382,2387,2392,2396,2400,2403,2408,2414,2420,2428,2435,2442,2449,2456,2461,2468,2475,2481,2488],{"date":5,"open":14,"high":14,"low":15,"close":13,"change":17,"percent_change":18,"volume":19,"transactions":181,"vwap":182},368,34.8158,{"date":184,"open":185,"high":186,"low":187,"close":16,"change":188,"percent_change":189,"volume":190,"transactions":191,"vwap":192},"2026-10-07",35.14,35.245,35.005,-0.075,-0.21,69911.66431,370,35.1594,{"date":194,"open":195,"high":20,"low":14,"close":196,"change":112,"percent_change":102,"volume":197,"transactions":198,"vwap":199},"2026-10-06",35.28,35.31,93197.00221,396,35.3445,{"date":201,"open":202,"high":203,"low":15,"close":204,"change":205,"percent_change":206,"volume":207,"transactions":208,"vwap":209},"2026-10-05",34.76,35.077095,35,0.34,0.98,121319.845147,371,34.9826,{"date":211,"open":212,"high":213,"low":214,"close":215,"change":216,"percent_change":217,"volume":218,"transactions":219,"vwap":220},"2026-10-02",34.65,34.835,34.6,34.66,0.39,1.14,119020.36571,490,34.6731,{"date":222,"open":223,"high":223,"low":224,"close":225,"change":226,"percent_change":227,"volume":228,"transactions":229,"vwap":230},"2026-10-01",34.44,34.15,34.27,-0.04,-0.12,59929.1472,359,34.2952,{"date":232,"open":233,"high":234,"low":235,"close":236,"change":237,"percent_change":168,"volume":238,"transactions":239,"vwap":240},"2026-09-30",34.55,34.62,34.3,34.31,-0.01,123432.0552,405,34.5326,{"date":242,"open":243,"high":243,"low":244,"close":245,"change":237,"percent_change":168,"volume":246,"transactions":247,"vwap":248},"2026-09-29",34.46,34.22,34.32,65385.8932,317,34.3053,{"date":250,"open":251,"high":252,"low":253,"close":254,"change":255,"percent_change":256,"volume":257,"transactions":258,"vwap":259},"2026-09-28",34.39,34.53,34.18,34.33,-0.24,-0.69,73821.587979,416,34.3567,{"date":261,"open":212,"high":212,"low":262,"close":263,"change":264,"percent_change":265,"volume":266,"transactions":267,"vwap":268},"2026-09-25",34.38,34.57,0.13,0.38,68028.75421,364,34.5391,{"date":270,"open":271,"high":272,"low":271,"close":223,"change":264,"percent_change":265,"volume":273,"transactions":274,"vwap":275},"2026-09-24",34.09,34.45,111207.8986,380,34.3294,{"date":277,"open":214,"high":214,"low":278,"close":236,"change":279,"percent_change":280,"volume":281,"transactions":282,"vwap":283},"2026-09-23",34.2201,-0.29,-0.84,51082.3566,297,34.3357,{"date":285,"open":286,"high":287,"low":233,"close":214,"change":288,"percent_change":289,"volume":290,"transactions":291,"vwap":292},"2026-09-22",34.585,34.6799,0.07,0.2,61452.8185,427,34.6091,{"date":294,"open":295,"high":296,"low":295,"close":252,"change":297,"percent_change":298,"volume":299,"transactions":300,"vwap":301},"2026-09-21",33.93,34.5592,0.78,2.31,101406.983295,510,34.254,{"date":303,"open":304,"high":305,"low":306,"close":305,"change":307,"percent_change":216,"volume":308,"transactions":309,"vwap":310},"2026-09-18",33.56,33.75,33.53,0.1301,93095.6535,383,33.6258,{"date":312,"open":313,"high":314,"low":315,"close":316,"change":317,"percent_change":318,"volume":319,"transactions":320,"vwap":321},"2026-09-17",33.5,33.6477,33.49,33.6199,0.5499,1.66,56762.5225,392,33.5749,{"date":323,"open":324,"high":325,"low":326,"close":327,"change":328,"percent_change":329,"volume":330,"transactions":331,"vwap":332},"2026-09-16",33.25,33.41,32.9424,33.07,-0.02,-0.06,154358.5987,437,33.1979,{"date":334,"open":335,"high":336,"low":337,"close":338,"change":339,"percent_change":256,"volume":340,"transactions":341,"vwap":342},"2026-09-15",33.27,33.29,33.0384,33.09,-0.23,93187.5274,316,33.1079,{"date":344,"open":327,"high":345,"low":346,"close":347,"change":348,"percent_change":349,"volume":350,"transactions":351,"vwap":352},"2026-09-14",33.465,33.05,33.32,-0.09,-0.27,66902.205994,399,33.3195,{"date":354,"open":355,"high":356,"low":357,"close":325,"change":358,"percent_change":297,"volume":359,"transactions":360,"vwap":361},"2026-09-11",33.4,33.51,33.385,0.26,67605.8011,394,33.4438,{"date":363,"open":364,"high":365,"low":364,"close":366,"change":367,"percent_change":368,"volume":369,"transactions":300,"vwap":370},"2026-09-10",33.03,33.22,33.15,-0.15,-0.45,97169.364245,33.1399,{"date":372,"open":373,"high":374,"low":375,"close":376,"change":367,"percent_change":368,"volume":377,"transactions":378,"vwap":379},"2026-09-09",33.33,33.38,33.24,33.3,96695.007032,420,33.3155,{"date":381,"open":382,"high":382,"low":355,"close":383,"change":384,"percent_change":385,"volume":386,"transactions":387,"vwap":388},"2026-09-08",33.63,33.45,-0.18,-0.54,135244.437725,594,33.476,{"date":390,"open":391,"high":392,"low":393,"close":382,"change":384,"percent_change":394,"volume":395,"transactions":300,"vwap":396},"2026-09-04",33.87,33.9,33.565,-0.53,78530.789402,33.6669,{"date":398,"open":399,"high":400,"low":401,"close":402,"change":403,"percent_change":404,"volume":405,"transactions":406,"vwap":407},"2026-09-03",33.58,33.88,33.55,33.81,0.54,1.62,55751.133274,328,33.7956,{"date":409,"open":410,"high":374,"low":411,"close":335,"change":412,"percent_change":413,"volume":414,"transactions":351,"vwap":415},"2026-09-02",33.18,33.1538,0.02,0.06,78826.58283,33.2837,{"date":417,"open":418,"high":419,"low":420,"close":324,"change":421,"percent_change":422,"volume":423,"transactions":239,"vwap":424},"2026-09-01",33.31,33.42,33.13,-0.46,-1.36,53871.2076,33.2675,{"date":426,"open":382,"high":427,"low":428,"close":427,"change":429,"percent_change":429,"volume":430,"transactions":431,"vwap":432},"2026-08-31",33.71,33.5001,0,68332.012672,429,33.5883,{"date":434,"open":435,"high":436,"low":437,"close":427,"change":384,"percent_change":394,"volume":438,"transactions":439,"vwap":440},"2026-08-28",33.83,34.055,33.689,100097.77077,425,33.801,{"date":442,"open":443,"high":444,"low":445,"close":446,"change":447,"percent_change":448,"volume":449,"transactions":450,"vwap":451},"2026-08-27",33.69,33.9077,33.59,33.89,0.6,1.8,115349.98761,468,33.803,{"date":453,"open":373,"high":355,"low":454,"close":336,"change":455,"percent_change":153,"volume":456,"transactions":457,"vwap":458},"2026-08-26",33.182,-0.14,181857.9379,622,33.3254,{"date":460,"open":461,"high":462,"low":324,"close":463,"change":289,"percent_change":447,"volume":464,"transactions":465,"vwap":466},"2026-08-25",33.44,33.46,33.43,195660.4379,473,33.3301,{"date":468,"open":375,"high":469,"low":470,"close":471,"change":472,"percent_change":473,"volume":474,"transactions":475,"vwap":476},"2026-08-24",33.309,33.11,33.23,-0.26,-0.78,119040.2384,564,33.229,{"date":478,"open":479,"high":480,"low":375,"close":315,"change":481,"percent_change":482,"volume":483,"transactions":484,"vwap":485},"2026-08-21",33.34,33.505,0.16,0.48,113015.9233,376,33.3789,{"date":487,"open":325,"high":462,"low":488,"close":373,"change":339,"percent_change":256,"volume":489,"transactions":490,"vwap":491},"2026-08-20",33.185,54537.5649,302,33.2927,{"date":493,"open":494,"high":495,"low":496,"close":304,"change":168,"percent_change":348,"volume":497,"transactions":498,"vwap":499},"2026-08-19",33.67,33.685,33.4551,65375.964592,343,33.5634,{"date":501,"open":356,"high":502,"low":356,"close":445,"change":503,"percent_change":18,"volume":504,"transactions":505,"vwap":506},"2026-08-18",33.7,-0.36,98072.2064,609,33.6066,{"date":508,"open":509,"high":509,"low":510,"close":511,"change":512,"percent_change":513,"volume":514,"transactions":515,"vwap":516},"2026-08-17",34.13,33.94,33.95,-0.17,-0.5,82122.785801,350,34.0075,{"date":518,"open":519,"high":519,"low":520,"close":521,"change":522,"percent_change":523,"volume":524,"transactions":525,"vwap":526},"2026-08-14",34.28,34.065,34.12,-0.165,-0.48,62512.2843,354,34.1433,{"date":528,"open":224,"high":529,"low":224,"close":530,"change":531,"percent_change":136,"volume":532,"transactions":533,"vwap":534},"2026-08-13",34.365,34.285,0.235,77439.7193,493,34.2758,{"date":536,"open":253,"high":253,"low":537,"close":538,"change":539,"percent_change":540,"volume":541,"transactions":542,"vwap":543},"2026-08-12",33.96,34.05,0.08,0.24,81894.7538,379,34.0361,{"date":545,"open":253,"high":244,"low":400,"close":546,"change":384,"percent_change":394,"volume":547,"transactions":548,"vwap":549},"2026-08-11",33.97,106638.03271,455,33.9849,{"date":551,"open":552,"high":553,"low":552,"close":224,"change":554,"percent_change":358,"volume":555,"transactions":556,"vwap":557},"2026-08-10",34.06,34.269232,0.09,97472.055121,400,34.1635,{"date":559,"open":560,"high":561,"low":562,"close":552,"change":563,"percent_change":102,"volume":564,"transactions":565,"vwap":566},"2026-08-07",33.98,34.11,33.917175,0.3,113010.6114,458,34.0145,{"date":568,"open":569,"high":537,"low":502,"close":570,"change":571,"percent_change":255,"volume":572,"transactions":573,"vwap":574},"2026-08-06",33.82,33.76,-0.08,205226.6114,436,33.7989,{"date":576,"open":577,"high":245,"low":578,"close":579,"change":237,"percent_change":168,"volume":580,"transactions":581,"vwap":582},"2026-08-05",34.26,33.8,33.84,120639.9714,565,33.9995,{"date":584,"open":325,"high":546,"low":325,"close":585,"change":586,"percent_change":117,"volume":587,"transactions":588,"vwap":589},"2026-08-04",33.85,0.7,84245.80768,556,33.7341,{"date":591,"open":592,"high":410,"low":592,"close":366,"change":593,"percent_change":594,"volume":595,"transactions":596,"vwap":597},"2026-08-03",32.53,0.76,2.35,118208.1127,718,33.0309,{"date":599,"open":600,"high":601,"low":602,"close":603,"change":563,"percent_change":604,"volume":605,"transactions":606,"vwap":607},"2026-07-31",32.34,32.47,31.93,32.39,0.93,80843.1427,449,32.2225,{"date":609,"open":610,"high":611,"low":612,"close":611,"change":146,"percent_change":613,"volume":614,"transactions":258,"vwap":615},"2026-07-30",31.66,32.09,31.625,2.33,87325.8649,31.8879,{"date":617,"open":618,"high":619,"low":620,"close":621,"change":622,"percent_change":623,"volume":624,"transactions":625,"vwap":626},"2026-07-29",31.63,31.975,31.2956,31.36,-0.405,-1.27,108886.8729,627,31.5737,{"date":628,"open":629,"high":630,"low":631,"close":632,"change":633,"percent_change":634,"volume":635,"transactions":636,"vwap":637},"2026-07-28",31.59,31.885,31.38,31.765,0.035,0.11,59631.7929,374,31.7362,{"date":639,"open":640,"high":641,"low":642,"close":643,"change":237,"percent_change":168,"volume":644,"transactions":645,"vwap":646},"2026-07-27",32.06,32.11,31.5799,31.73,74339.904941,442,31.7221,{"date":648,"open":649,"high":650,"low":610,"close":651,"change":652,"percent_change":653,"volume":654,"transactions":655,"vwap":656},"2026-07-24",31.85,32.0299,31.74,-0.07,-0.22,56794.2799,411,31.8337,{"date":658,"open":659,"high":660,"low":661,"close":662,"change":663,"percent_change":664,"volume":665,"transactions":666,"vwap":667},"2026-07-23",31.96,32.1,31.67,31.81,-0.68,-2.09,91131.7999,579,31.8349,{"date":669,"open":670,"high":671,"low":672,"close":673,"change":674,"percent_change":675,"volume":676,"transactions":677,"vwap":678},"2026-07-22",32.48,32.605,32.409408,32.49,-0.1387,-0.43,37296.2929,276,32.5214,{"date":680,"open":681,"high":682,"low":673,"close":683,"change":684,"percent_change":685,"volume":686,"transactions":687,"vwap":688},"2026-07-21",32.54,32.64,32.6287,0.2027,0.63,64009.4649,303,32.5973,{"date":690,"open":691,"high":692,"low":693,"close":693,"change":694,"percent_change":412,"volume":695,"transactions":696,"vwap":697},"2026-07-20",32.71,32.7336,32.426,0.006,112768.440174,351,32.6178,{"date":699,"open":700,"high":701,"low":702,"close":703,"change":704,"percent_change":705,"volume":706,"transactions":707,"vwap":708},"2026-07-17",32.22,32.61,32.08,32.42,-0.52,-1.58,255587.204443,325,32.4206,{"date":710,"open":711,"high":712,"low":713,"close":714,"change":107,"percent_change":715,"volume":716,"transactions":717,"vwap":718},"2026-07-16",33.17,33.21,32.75,32.94,-1.17,70417.8177,401,32.9795,{"date":720,"open":721,"high":722,"low":723,"close":373,"change":724,"percent_change":136,"volume":725,"transactions":726,"vwap":727},"2026-07-15",33.28,33.35,33.077328,0.23,68208.8747,260,33.2638,{"date":729,"open":730,"high":366,"low":730,"close":731,"change":732,"percent_change":733,"volume":734,"transactions":735,"vwap":736},"2026-07-14",32.81,33.1,0.35,1.07,211029.0637,326,33.0627,{"date":738,"open":739,"high":346,"low":740,"close":713,"change":107,"percent_change":741,"volume":742,"transactions":743,"vwap":744},"2026-07-13",32.97,32.73,-1.18,74391.470326,408,32.8875,{"date":746,"open":747,"high":711,"low":748,"close":749,"change":163,"percent_change":750,"volume":751,"transactions":9,"vwap":749},"2026-07-10",33.099998,32.83,33.14,0.36,85700,{"date":753,"open":754,"high":747,"low":754,"close":755,"change":205,"percent_change":756,"volume":757,"transactions":9,"vwap":755},"2026-07-09",32.58,33.02,1.04,92000,{"date":759,"open":673,"high":760,"low":761,"close":762,"change":237,"percent_change":168,"volume":763,"transactions":9,"vwap":762},"2026-07-08",32.712,32.335,32.68,86900,{"date":765,"open":766,"high":767,"low":681,"close":768,"change":769,"percent_change":770,"volume":771,"transactions":9,"vwap":768},"2026-07-07",32.88,32.891,32.69,-0.189,-0.57,81600,{"date":773,"open":762,"high":714,"low":774,"close":775,"change":776,"percent_change":777,"volume":778,"transactions":9,"vwap":775},"2026-07-06",32.62,32.879,0.419,1.29,350300,{"date":780,"open":781,"high":748,"low":782,"close":783,"change":62,"percent_change":367,"volume":784,"transactions":9,"vwap":783},"2026-07-02",32.59,32.305,32.46,86300,{"date":786,"open":787,"high":713,"low":788,"close":789,"change":790,"percent_change":163,"volume":791,"transactions":9,"vwap":789},"2026-07-01",32.43,32.41,32.51,0.04,130000,{"date":793,"open":794,"high":795,"low":796,"close":601,"change":205,"percent_change":797,"volume":798,"transactions":9,"vwap":601},"2026-06-30",32.2,32.525,32.15,1.06,159300,{"date":800,"open":801,"high":802,"low":803,"close":804,"change":685,"percent_change":805,"volume":806,"transactions":9,"vwap":804},"2026-06-29",32,32.259,31.86,32.13,2,88500,{"date":808,"open":809,"high":810,"low":809,"close":811,"change":812,"percent_change":813,"volume":814,"transactions":9,"vwap":811},"2026-06-26",31.11,31.72,31.5,0.18,0.57,69100,{"date":816,"open":817,"high":649,"low":818,"close":819,"change":503,"percent_change":820,"volume":821,"transactions":9,"vwap":819},"2026-06-25",31.83,31.29,31.32,-1.14,106600,{"date":823,"open":824,"high":825,"low":629,"close":826,"change":429,"percent_change":429,"volume":827,"transactions":9,"vwap":826},"2026-06-24",31.79,32.07,31.68,163600,{"date":829,"open":830,"high":831,"low":826,"close":826,"change":33,"percent_change":832,"volume":833,"transactions":9,"vwap":826},"2026-06-23",31.71,31.98,-1.46,435600,{"date":835,"open":754,"high":682,"low":641,"close":796,"change":704,"percent_change":836,"volume":837,"transactions":9,"vwap":796},"2026-06-22",-1.59,99700,{"date":839,"open":840,"high":841,"low":842,"close":843,"change":844,"percent_change":845,"volume":846,"transactions":9,"vwap":843},"2026-06-18",32.38,32.708,32.32,32.67,0.44,1.37,74600,{"date":848,"open":740,"high":740,"low":849,"close":850,"change":851,"percent_change":852,"volume":853,"transactions":9,"vwap":850},"2026-06-17",32.145,32.23,-0.41,-1.26,67500,{"date":855,"open":748,"high":766,"low":856,"close":682,"change":472,"percent_change":857,"volume":858,"transactions":9,"vwap":682},"2026-06-16",32.608,-0.79,51500,{"date":860,"open":681,"high":861,"low":862,"close":863,"change":604,"percent_change":864,"volume":865,"transactions":9,"vwap":863},"2026-06-15",32.96,32.099998,32.9,2.91,109200,{"date":867,"open":868,"high":869,"low":870,"close":871,"change":571,"percent_change":872,"volume":873,"transactions":9,"vwap":871},"2026-06-12",32.02,32.187,31.795,31.97,-0.25,61800,{"date":875,"open":876,"high":641,"low":877,"close":878,"change":131,"percent_change":879,"volume":880,"transactions":9,"vwap":878},"2026-06-11",31.48,31.344,32.049999,1.88,121600,{"date":882,"open":883,"high":878,"low":884,"close":885,"change":886,"percent_change":664,"volume":887,"transactions":9,"vwap":885},"2026-06-10",31.95,31.44,31.46,-0.67,63300,{"date":889,"open":890,"high":713,"low":891,"close":804,"change":892,"percent_change":893,"volume":751,"transactions":9,"vwap":804},"2026-06-09",32.52,31.41,-0.28,-0.86,{"date":895,"open":774,"high":896,"low":842,"close":788,"change":897,"percent_change":898,"volume":899,"transactions":9,"vwap":788},"2026-06-08",32.66,0.15,0.46,60400,{"date":901,"open":902,"high":902,"low":903,"close":904,"change":905,"percent_change":906,"volume":907,"transactions":9,"vwap":904},"2026-06-05",33.12,32.205,32.26,-1.11,-3.33,68200,{"date":909,"open":910,"high":313,"low":911,"close":912,"change":237,"percent_change":168,"volume":913,"transactions":9,"vwap":912},"2026-06-04",33.060001,33.035,33.37,81200,{"date":915,"open":502,"high":502,"low":479,"close":374,"change":916,"percent_change":741,"volume":917,"transactions":9,"vwap":374},"2026-06-03",-0.4,82800,{"date":919,"open":920,"high":510,"low":921,"close":922,"change":339,"percent_change":663,"volume":923,"transactions":9,"vwap":922},"2026-06-02",33.91,33.77,33.78,52600,{"date":925,"open":921,"high":926,"low":443,"close":927,"change":928,"percent_change":929,"volume":930,"transactions":9,"vwap":927},"2026-06-01",34.118,34.0099983,0.275,0.82,89300,{"date":932,"open":933,"high":934,"low":935,"close":936,"change":937,"percent_change":938,"volume":939,"transactions":9,"vwap":936},"2026-05-29",33.62,33.755,33.54,33.735,0.185,0.55,66300,{"date":941,"open":327,"high":401,"low":942,"close":401,"change":943,"percent_change":944,"volume":945,"transactions":9,"vwap":401},"2026-05-28",33.040001,0.58,1.76,319300,{"date":947,"open":948,"high":949,"low":950,"close":739,"change":328,"percent_change":329,"volume":951,"transactions":9,"vwap":739},"2026-05-27",32.99,33.0099983,32.86,103600,{"date":953,"open":863,"high":338,"low":954,"close":948,"change":955,"percent_change":102,"volume":956,"transactions":9,"vwap":948},"2026-05-26",32.85,0.29,128500,{"date":958,"open":748,"high":863,"low":762,"close":959,"change":960,"percent_change":897,"volume":961,"transactions":9,"vwap":959},"2026-05-22",32.7,0.05,74900,{"date":963,"open":789,"high":964,"low":965,"close":966,"change":967,"percent_change":968,"volume":969,"transactions":9,"vwap":966},"2026-05-21",32.79,32.4,32.65,0.01,0.03,73600,{"date":971,"open":972,"high":966,"low":700,"close":682,"change":973,"percent_change":974,"volume":975,"transactions":9,"vwap":682},"2026-05-20",32.3,0.43,1.33,198200,{"date":977,"open":840,"high":787,"low":978,"close":979,"change":980,"percent_change":981,"volume":982,"transactions":9,"vwap":979},"2026-05-19",32.12,32.21,-0.31,-0.95,131900,{"date":984,"open":985,"high":671,"low":986,"close":890,"change":967,"percent_change":968,"volume":987,"transactions":9,"vwap":890},"2026-05-18",32.5,32.24,60500,{"date":989,"open":890,"high":964,"low":990,"close":789,"change":421,"percent_change":991,"volume":992,"transactions":9,"vwap":789},"2026-05-15",32.37,-1.4,189100,{"date":994,"open":896,"high":995,"low":896,"close":739,"change":996,"percent_change":997,"volume":998,"transactions":9,"vwap":739},"2026-05-14",32.98,0.4,1.23,90700,{"date":1000,"open":1001,"high":966,"low":1002,"close":1003,"change":540,"percent_change":1004,"volume":1005,"transactions":9,"vwap":1003},"2026-05-13",32.29,32.098999,32.57,0.74,73400,{"date":1007,"open":850,"high":761,"low":801,"close":1008,"change":168,"percent_change":348,"volume":821,"transactions":9,"vwap":1008},"2026-05-12",32.33,{"date":1010,"open":904,"high":673,"low":904,"close":1011,"change":227,"percent_change":1012,"volume":1013,"transactions":9,"vwap":1011},"2026-05-11",32.36,-0.37,84800,{"date":1015,"open":1016,"high":670,"low":1016,"close":670,"change":481,"percent_change":1017,"volume":1018,"transactions":9,"vwap":670},"2026-05-08",32.31,0.5,225000,{"date":1020,"open":703,"high":1021,"low":700,"close":842,"change":967,"percent_change":968,"volume":1022,"transactions":9,"vwap":842},"2026-05-07",32.56,81400,{"date":1024,"open":801,"high":1016,"low":1025,"close":1016,"change":1026,"percent_change":1027,"volume":1028,"transactions":9,"vwap":1016},"2026-05-06",31.94,0.52,1.64,64800,{"date":1030,"open":1031,"high":602,"low":643,"close":824,"change":264,"percent_change":1032,"volume":1033,"transactions":9,"vwap":824},"2026-05-05",31.9,0.41,83500,{"date":1035,"open":661,"high":1036,"low":884,"close":610,"change":960,"percent_change":481,"volume":1037,"transactions":9,"vwap":610},"2026-05-04",31.82,98400,{"date":1039,"open":651,"high":817,"low":1040,"close":1040,"change":481,"percent_change":1041,"volume":1042,"transactions":9,"vwap":1040},"2026-05-01",31.61,0.51,81000,{"date":1044,"open":1045,"high":1046,"low":1047,"close":1048,"change":289,"percent_change":1049,"volume":1050,"transactions":9,"vwap":1048},"2026-04-30",31.39,31.505,30.99,31.45,0.64,112100,{"date":1052,"open":1053,"high":1054,"low":1055,"close":1056,"change":571,"percent_change":472,"volume":1057,"transactions":9,"vwap":1056},"2026-04-29",31.2,31.265,31.040001,31.25,88400,{"date":1059,"open":1056,"high":1060,"low":1061,"close":1062,"change":1063,"percent_change":1064,"volume":1065,"transactions":9,"vwap":1062},"2026-04-28",31.43,31.17,31.33,-0.33,-1.04,98900,{"date":1067,"open":1048,"high":826,"low":1060,"close":610,"change":1068,"percent_change":481,"volume":1069,"transactions":9,"vwap":610},"2026-04-27",0.052,121300,{"date":1071,"open":1072,"high":1073,"low":1074,"close":1075,"change":1076,"percent_change":1077,"volume":1078,"transactions":9,"vwap":1075},"2026-04-24",31.23,31.62,31.16,31.608,0.438,1.41,114900,{"date":1080,"open":621,"high":885,"low":1081,"close":1061,"change":503,"percent_change":820,"volume":1082,"transactions":9,"vwap":1061},"2026-04-23",30.865,100700,{"date":1084,"open":1053,"high":1085,"low":1074,"close":1085,"change":447,"percent_change":1086,"volume":1087,"transactions":9,"vwap":1085},"2026-04-22",31.53,1.94,87900,{"date":1089,"open":1074,"high":1090,"low":1091,"close":1092,"change":653,"percent_change":1093,"volume":1094,"transactions":9,"vwap":1092},"2026-04-21",31.278,30.915,30.93,-0.71,63400,{"date":1096,"open":1097,"high":1072,"low":1098,"close":1099,"change":1100,"percent_change":1101,"volume":1102,"transactions":9,"vwap":1099},"2026-04-20",31.22,30.9,31.15,-0.1,-0.32,115400,{"date":1104,"open":1105,"high":819,"low":1106,"close":1056,"change":1107,"percent_change":1108,"volume":1109,"transactions":9,"vwap":1056},"2026-04-17",31.030001,30.91,0.413,1.34,217900,{"date":1111,"open":1112,"high":1092,"low":1113,"close":1114,"change":1115,"percent_change":237,"volume":1116,"transactions":9,"vwap":1114},"2026-04-16",30.89,30.68,30.837,-0.003,47700,{"date":1118,"open":1119,"high":1120,"low":1121,"close":1120,"change":1026,"percent_change":1122,"volume":1123,"transactions":9,"vwap":1120},"2026-04-15",30.45,30.84,30.43,1.72,78000,{"date":1125,"open":1126,"high":1127,"low":1128,"close":1127,"change":938,"percent_change":1129,"volume":1050,"transactions":9,"vwap":1127},"2026-04-14",30.030001,30.32,30.01,1.85,{"date":1131,"open":1132,"high":1133,"low":1132,"close":1133,"change":1134,"percent_change":1135,"volume":1136,"transactions":9,"vwap":1133},"2026-04-13",29.16,29.77,0.47,1.6,99600,{"date":1138,"open":1139,"high":1140,"low":1141,"close":1139,"change":968,"percent_change":48,"volume":1142,"transactions":9,"vwap":1139},"2026-04-10",29.3,29.43,29.2,142000,{"date":1144,"open":1145,"high":1146,"low":1147,"close":1148,"change":1149,"percent_change":1150,"volume":1151,"transactions":9,"vwap":1148},"2026-04-09",28.97,29.285,28.865,29.27,0.21,0.72,148800,{"date":1153,"open":1154,"high":1155,"low":1156,"close":1157,"change":297,"percent_change":1158,"volume":1159,"transactions":9,"vwap":1157},"2026-04-08",29.24,29.28,28.95,29.059999,2.76,129600,{"date":1161,"open":1162,"high":1163,"low":1164,"close":1165,"change":554,"percent_change":1166,"volume":1167,"transactions":9,"vwap":1165},"2026-04-07",28.08,28.29,27.73,28.28,0.32,374500,{"date":1169,"open":1170,"high":1171,"low":1172,"close":1173,"change":1174,"percent_change":1175,"volume":1176,"transactions":9,"vwap":1173},"2026-04-06",28.09,28.21,28,28.19,0.17,0.61,262500,{"date":1178,"open":1179,"high":1180,"low":1181,"close":1182,"change":328,"percent_change":652,"volume":1183,"transactions":9,"vwap":1182},"2026-04-02",27.55,28.1,27.46,28.02,121500,{"date":1185,"open":1170,"high":1186,"low":1187,"close":1188,"change":1189,"percent_change":1190,"volume":1191,"transactions":9,"vwap":1188},"2026-04-01",28.25,27.96,28.040001,0.312,1.13,196300,{"date":1193,"open":1194,"high":1195,"low":1194,"close":1196,"change":1197,"percent_change":1198,"volume":1199,"transactions":9,"vwap":1196},"2026-03-31",27.09,27.81,27.728,0.968,3.62,127500,{"date":1201,"open":1194,"high":1202,"low":21,"close":1203,"change":1204,"percent_change":851,"volume":1050,"transactions":9,"vwap":1203},"2026-03-30",27.11,26.76,-0.11,{"date":1206,"open":1207,"high":1208,"low":1209,"close":1210,"change":1211,"percent_change":1212,"volume":1213,"transactions":9,"vwap":1210},"2026-03-27",27.19,27.28,26.83,26.87,-0.66,-2.4,115500,{"date":1215,"open":1216,"high":1188,"low":1217,"close":1218,"change":1219,"percent_change":1220,"volume":1221,"transactions":9,"vwap":1218},"2026-03-26",27.9,27.49,27.53,-0.62,-2.2,124300,{"date":1223,"open":1224,"high":1224,"low":1225,"close":1226,"change":1149,"percent_change":1227,"volume":1228,"transactions":9,"vwap":1226},"2026-03-25",28.4,28.11,28.15,0.75,105200,{"date":1230,"open":1170,"high":1231,"low":1232,"close":1233,"change":107,"percent_change":1234,"volume":1235,"transactions":9,"vwap":1233},"2026-03-24",28.17,27.92,27.94,-1.38,172300,{"date":1237,"open":1163,"high":1238,"low":1239,"close":1240,"change":482,"percent_change":1122,"volume":1241,"transactions":9,"vwap":1240},"2026-03-23",28.56,28.215,28.33,239200,{"date":1243,"open":1244,"high":1171,"low":1245,"close":1246,"change":385,"percent_change":1247,"volume":1248,"transactions":9,"vwap":1246},"2026-03-20",28.2,27.67,27.85,-1.9,94400,{"date":1250,"open":1251,"high":1252,"low":1173,"close":1253,"change":367,"percent_change":394,"volume":1254,"transactions":9,"vwap":1253},"2026-03-19",28.23,28.49,28.39,116200,{"date":1256,"open":1257,"high":1258,"low":1259,"close":1259,"change":1260,"percent_change":1261,"volume":1262,"transactions":9,"vwap":1259},"2026-03-18",28.88,28.915,28.54,-0.38,-1.31,86100,{"date":1264,"open":1265,"high":1266,"low":1267,"close":1268,"change":412,"percent_change":288,"volume":1269,"transactions":9,"vwap":1268},"2026-03-17",29.049999,29.11,28.855,28.92,113500,{"date":1271,"open":1272,"high":1273,"low":1274,"close":1275,"change":1166,"percent_change":84,"volume":1276,"transactions":9,"vwap":1275},"2026-03-16",28.83,29.07,28.8,28.9,112000,{"date":1278,"open":1279,"high":1280,"low":1281,"close":1282,"change":872,"percent_change":1283,"volume":1284,"transactions":9,"vwap":1282},"2026-03-13",29.01,29.1,28.52,28.58,-0.87,89400,{"date":1286,"open":1132,"high":1287,"low":1272,"close":1272,"change":770,"percent_change":1288,"volume":1289,"transactions":9,"vwap":1272},"2026-03-12",29.19,-1.94,112600,{"date":1291,"open":1292,"high":1293,"low":1294,"close":1295,"change":329,"percent_change":1296,"volume":1297,"transactions":9,"vwap":1295},"2026-03-11",29.58,29.62,29.25,29.4,-0.2,143800,{"date":1299,"open":1300,"high":1301,"low":1302,"close":1303,"change":329,"percent_change":1296,"volume":1304,"transactions":9,"vwap":1303},"2026-03-10",29.59,29.71,29.35,29.46,57200,{"date":1306,"open":1307,"high":1308,"low":1309,"close":1310,"change":732,"percent_change":1311,"volume":1312,"transactions":9,"vwap":1310},"2026-03-09",28.84,29.53,28.775,29.52,1.2,58700,{"date":1314,"open":1315,"high":1316,"low":1265,"close":1317,"change":1318,"percent_change":1319,"volume":1320,"transactions":9,"vwap":1317},"2026-03-06",29.14,29.38,29.17,-0.35,-1.19,169300,{"date":1322,"open":1140,"high":1323,"low":1132,"close":1310,"change":967,"percent_change":968,"volume":1324,"transactions":9,"vwap":1310},"2026-03-05",29.6,158700,{"date":1326,"open":1141,"high":1323,"low":1287,"close":1327,"change":1328,"percent_change":1329,"volume":1330,"transactions":9,"vwap":1327},"2026-03-04",29.51,0.405,1.39,406100,{"date":1332,"open":1333,"high":1334,"low":1335,"close":1336,"change":1337,"percent_change":1338,"volume":1339,"transactions":9,"vwap":1336},"2026-03-03",28.81,29.23,28.565,29.105,-0.235,-0.8,101500,{"date":1341,"open":1342,"high":1343,"low":1344,"close":1345,"change":960,"percent_change":1174,"volume":1346,"transactions":9,"vwap":1345},"2026-03-02",28.75,29.41,28.73,29.34,164700,{"date":1348,"open":1349,"high":1350,"low":1266,"close":1351,"change":367,"percent_change":1352,"volume":1353,"transactions":9,"vwap":1351},"2026-02-27",29.12,29.31,29.29,-0.51,108400,{"date":1355,"open":1356,"high":1356,"low":1357,"close":1358,"change":980,"percent_change":1064,"volume":1359,"transactions":9,"vwap":1358},"2026-02-26",29.64,29.15,29.44,89700,{"date":1361,"open":1323,"high":1362,"low":1300,"close":1363,"change":996,"percent_change":1364,"volume":1365,"transactions":9,"vwap":1363},"2026-02-25",29.8,29.75,1.36,62000,{"date":1367,"open":1368,"high":1369,"low":1368,"close":1302,"change":1370,"percent_change":1371,"volume":1372,"transactions":9,"vwap":1302},"2026-02-24",28.86,29.39,0.28,0.96,84100,{"date":1374,"open":1316,"high":1375,"low":1376,"close":1273,"change":675,"percent_change":832,"volume":1377,"transactions":9,"vwap":1273},"2026-02-23",29.45,28.94,148700,{"date":1379,"open":1350,"high":1380,"low":1350,"close":1381,"change":1382,"percent_change":482,"volume":1383,"transactions":9,"vwap":1381},"2026-02-20",29.728,29.5,0.142,95500,{"date":1385,"open":1351,"high":1303,"low":1386,"close":1387,"change":1388,"percent_change":851,"volume":1389,"transactions":9,"vwap":1387},"2026-02-19",29.26,29.358,-0.121,210100,{"date":1391,"open":1139,"high":1356,"low":1155,"close":1392,"change":1393,"percent_change":1394,"volume":1395,"transactions":9,"vwap":1392},"2026-02-18",29.479,0.209,0.71,128600,{"date":1397,"open":1141,"high":1295,"low":1275,"close":1148,"change":967,"percent_change":968,"volume":1398,"transactions":9,"vwap":1148},"2026-02-17",97600,{"date":1400,"open":1401,"high":1402,"low":1403,"close":1386,"change":429,"percent_change":429,"volume":1404,"transactions":9,"vwap":1386},"2026-02-13",29.37,29.47,29.145,76600,{"date":1406,"open":1407,"high":1408,"low":1287,"close":1386,"change":1409,"percent_change":1410,"volume":917,"transactions":9,"vwap":1386},"2026-02-12",29.87,29.91,-0.596,-2,{"date":1412,"open":1413,"high":1413,"low":1414,"close":1415,"change":1416,"percent_change":980,"volume":1417,"transactions":9,"vwap":1415},"2026-02-11",30.15,29.698,29.856,-0.094,70900,{"date":1419,"open":1420,"high":1421,"low":1422,"close":1423,"change":412,"percent_change":288,"volume":1424,"transactions":9,"vwap":1423},"2026-02-10",30.11,30.23,29.93,29.95,64300,{"date":1426,"open":1427,"high":1428,"low":1427,"close":1422,"change":205,"percent_change":1429,"volume":751,"transactions":9,"vwap":1422},"2026-02-09",29.55,30.069,1.15,{"date":1431,"open":1432,"high":1433,"low":1280,"close":1300,"change":1434,"percent_change":1435,"volume":1436,"transactions":9,"vwap":1300},"2026-02-06",29.18,29.675,0.66,2.28,177000,{"date":1438,"open":1287,"high":1401,"low":1439,"close":1440,"change":1219,"percent_change":1441,"volume":1442,"transactions":9,"vwap":1440},"2026-02-05",28.85,28.93,-2.1,204700,{"date":1444,"open":1445,"high":1446,"low":1447,"close":1427,"change":107,"percent_change":61,"volume":1448,"transactions":9,"vwap":1427},"2026-02-04",29.83,29.86,29.238,519500,{"date":1450,"open":1451,"high":1452,"low":1356,"close":1453,"change":663,"percent_change":1454,"volume":1455,"transactions":9,"vwap":1453},"2026-02-03",30.52,30.57,29.94,-2.22,146000,{"date":1457,"open":1458,"high":1459,"low":1458,"close":1460,"change":413,"percent_change":289,"volume":1461,"transactions":9,"vwap":1460},"2026-02-02",30.46,30.74,30.62,181100,{"date":1463,"open":1464,"high":1465,"low":1466,"close":1467,"change":141,"percent_change":1219,"volume":1468,"transactions":9,"vwap":1467},"2026-01-30",30.75,30.781,30.445,30.56,61400,{"date":1470,"open":1471,"high":1098,"low":1472,"close":1464,"change":1473,"percent_change":1474,"volume":1475,"transactions":9,"vwap":1464},"2026-01-29",30.87,30.22,-0.34,-1.09,89100,{"date":1477,"open":1053,"high":1056,"low":1478,"close":1479,"change":62,"percent_change":1480,"volume":1481,"transactions":9,"vwap":1479},"2026-01-28",30.97,31.09,-0.16,97300,{"date":1483,"open":1105,"high":1056,"low":1484,"close":1485,"change":1486,"percent_change":1487,"volume":1488,"transactions":9,"vwap":1485},"2026-01-27",31.025,31.14,0.27,0.87,116000,{"date":1490,"open":1464,"high":1491,"low":1464,"close":1471,"change":1149,"percent_change":1492,"volume":1493,"transactions":9,"vwap":1471},"2026-01-26",30.991,0.68,205500,{"date":1495,"open":1496,"high":1497,"low":1496,"close":1498,"change":634,"percent_change":750,"volume":1499,"transactions":9,"vwap":1498},"2026-01-23",30.48,30.8,30.66,132500,{"date":1501,"open":1502,"high":1503,"low":1504,"close":1505,"change":1506,"percent_change":1004,"volume":1507,"transactions":9,"vwap":1505},"2026-01-22",30.58,30.63,30.446,30.55,0.224,165100,{"date":1509,"open":1510,"high":1511,"low":1512,"close":1513,"change":1514,"percent_change":1492,"volume":1515,"transactions":9,"vwap":1513},"2026-01-21",30.14,30.514,29.985,30.326,0.206,246000,{"date":1517,"open":1518,"high":1519,"low":1520,"close":1521,"change":1338,"percent_change":1522,"volume":1523,"transactions":9,"vwap":1521},"2026-01-20",30.36,30.5,30.07,30.12,-2.59,142600,{"date":1525,"open":1526,"high":1055,"low":1527,"close":1528,"change":168,"percent_change":1100,"volume":1529,"transactions":9,"vwap":1528},"2026-01-16",31,30.825,30.92,110800,{"date":1531,"open":1532,"high":1097,"low":1098,"close":1533,"change":412,"percent_change":413,"volume":1534,"transactions":9,"vwap":1533},"2026-01-15",31.19,30.95,116800,{"date":1536,"open":1532,"high":1532,"low":1537,"close":1092,"change":421,"percent_change":1538,"volume":1539,"transactions":9,"vwap":1092},"2026-01-14",30.718,-1.47,70700,{"date":1541,"open":631,"high":1542,"low":1056,"close":1045,"change":168,"percent_change":1100,"volume":1543,"transactions":9,"vwap":1045},"2026-01-13",31.52,251600,{"date":1545,"open":1546,"high":1547,"low":1548,"close":1549,"change":1550,"percent_change":1551,"volume":1552,"transactions":9,"vwap":1549},"2026-01-12",31.37,31.57,31.302,31.42,0.045,0.14,76100,{"date":1554,"open":1532,"high":884,"low":1555,"close":1556,"change":1557,"percent_change":1558,"volume":1559,"transactions":9,"vwap":1556},"2026-01-09",31.094,31.375,0.208,0.67,127900,{"date":1561,"open":885,"high":885,"low":1055,"close":1562,"change":1563,"percent_change":1283,"volume":1564,"transactions":9,"vwap":1562},"2026-01-08",31.167,-0.275,112900,{"date":1566,"open":891,"high":1567,"low":891,"close":1568,"change":1569,"percent_change":358,"volume":1570,"transactions":9,"vwap":1568},"2026-01-07",31.655,31.442,0.082,44100,{"date":1572,"open":1573,"high":891,"low":1061,"close":621,"change":264,"percent_change":1574,"volume":1575,"transactions":9,"vwap":621},"2026-01-06",31.27,0.42,116100,{"date":1577,"open":1578,"high":1062,"low":1579,"close":1072,"change":1580,"percent_change":1394,"volume":1581,"transactions":9,"vwap":1072},"2026-01-05",31.21,31.155,0.22,94700,{"date":1583,"open":1584,"high":891,"low":1585,"close":1586,"change":1416,"percent_change":1587,"volume":1033,"transactions":9,"vwap":1586},"2026-01-02",31.28,30.879,31.01,-0.3,{"date":1589,"open":621,"high":621,"low":1479,"close":1590,"change":1591,"percent_change":1592,"volume":1593,"transactions":9,"vwap":1590},"2025-12-31",31.104,-0.226,-0.72,91500,{"date":1595,"open":1596,"high":1597,"low":819,"close":1062,"change":652,"percent_change":653,"volume":1598,"transactions":9,"vwap":1062},"2025-12-30",31.34,31.425,60300,{"date":1600,"open":1601,"high":1602,"low":1603,"close":1604,"change":455,"percent_change":1605,"volume":1606,"transactions":9,"vwap":1604},"2025-12-29",31.31,31.47,31.295,31.4,-0.44,159500,{"date":1608,"open":1609,"high":1610,"low":1611,"close":1612,"change":967,"percent_change":968,"volume":1613,"transactions":9,"vwap":1612},"2025-12-26",31.58,31.596,31.496,31.54,104400,{"date":1615,"open":1616,"high":1612,"low":891,"close":1085,"change":288,"percent_change":1580,"volume":1617,"transactions":9,"vwap":1085},"2025-12-24",31.49,23900,{"date":1619,"open":1620,"high":1602,"low":1072,"close":885,"change":1621,"percent_change":1175,"volume":1622,"transactions":9,"vwap":885},"2025-12-23",31.26,0.19,56500,{"date":1624,"open":1620,"high":1584,"low":1625,"close":1573,"change":1626,"percent_change":1004,"volume":1627,"transactions":9,"vwap":1573},"2025-12-22",31.199,0.229,72500,{"date":1629,"open":1106,"high":1630,"low":1631,"close":1632,"change":1633,"percent_change":1634,"volume":1635,"transactions":9,"vwap":1632},"2025-12-19",31.08,30.86,31.041,0.341,1.11,61700,{"date":1637,"open":1638,"high":1471,"low":1639,"close":1640,"change":216,"percent_change":777,"volume":814,"transactions":9,"vwap":1640},"2025-12-18",30.67,30.59,30.7,{"date":1642,"open":1631,"high":1643,"low":1644,"close":1645,"change":1646,"percent_change":1647,"volume":1648,"transactions":9,"vwap":1645},"2025-12-17",30.88,30.26,30.31,-0.505,-1.64,58600,{"date":1650,"open":1498,"high":1471,"low":1651,"close":1652,"change":1653,"percent_change":1032,"volume":1654,"transactions":9,"vwap":1652},"2025-12-16",30.572,30.815,0.125,70000,{"date":1656,"open":1657,"high":1657,"low":1658,"close":1658,"change":1659,"percent_change":1338,"volume":1660,"transactions":9,"vwap":1658},"2025-12-15",31.1,30.69,-0.249,276000,{"date":1662,"open":1604,"high":1604,"low":1663,"close":1664,"change":1665,"percent_change":1288,"volume":1666,"transactions":9,"vwap":1664},"2025-12-12",30.858,30.939,-0.611,105400,{"date":1668,"open":1616,"high":1669,"low":1670,"close":1669,"change":1671,"percent_change":539,"volume":1672,"transactions":9,"vwap":1669},"2025-12-11",31.55,31.101,0.025,92300,{"date":1674,"open":1060,"high":1040,"low":1675,"close":1676,"change":1677,"percent_change":328,"volume":1678,"transactions":9,"vwap":1676},"2025-12-10",31.294,31.525,-0.005,77800,{"date":1680,"open":1616,"high":1609,"low":1549,"close":1085,"change":429,"percent_change":429,"volume":1681,"transactions":9,"vwap":1085},"2025-12-09",145200,{"date":1683,"open":1684,"high":1684,"low":1604,"close":1085,"change":168,"percent_change":1100,"volume":1685,"transactions":9,"vwap":1085},"2025-12-08",31.65,133800,{"date":1687,"open":1073,"high":643,"low":1602,"close":1688,"change":412,"percent_change":413,"volume":1689,"transactions":9,"vwap":1688},"2025-12-05",31.56,364600,{"date":1691,"open":1669,"high":1669,"low":1692,"close":1612,"change":412,"percent_change":413,"volume":1693,"transactions":9,"vwap":1612},"2025-12-04",31.364,100500,{"date":1695,"open":621,"high":1609,"low":1696,"close":1542,"change":168,"percent_change":1100,"volume":1697,"transactions":9,"vwap":1542},"2025-12-03",31.3,97800,{"date":1699,"open":1700,"high":1701,"low":1702,"close":1669,"change":540,"percent_change":1703,"volume":1704,"transactions":9,"vwap":1669},"2025-12-02",31.6,31.693,31.445,0.77,91900,{"date":1706,"open":1707,"high":884,"low":1707,"close":1601,"change":1708,"percent_change":916,"volume":1709,"transactions":9,"vwap":1601},"2025-12-01",31.18,-0.127,57100,{"date":1711,"open":631,"high":885,"low":621,"close":1712,"change":1713,"percent_change":1714,"volume":1715,"transactions":9,"vwap":1712},"2025-11-28",31.437,0.117,0.37,25700,{"date":1717,"open":1620,"high":1604,"low":1718,"close":819,"change":358,"percent_change":1719,"volume":1720,"transactions":9,"vwap":819},"2025-11-26",31.158,0.84,95200,{"date":1722,"open":1638,"high":1723,"low":1724,"close":1725,"change":540,"percent_change":297,"volume":1726,"transactions":9,"vwap":1725},"2025-11-25",31.07,30.477,31.059999,88000,{"date":1728,"open":1496,"high":1729,"low":1730,"close":1731,"change":1004,"percent_change":1732,"volume":1733,"transactions":9,"vwap":1731},"2025-11-24",30.842,30.4,30.82,2.46,52000,{"date":1735,"open":1510,"high":1736,"low":1737,"close":1738,"change":968,"percent_change":48,"volume":1739,"transactions":9,"vwap":1738},"2025-11-21",30.377,29.65,30.08,84200,{"date":1741,"open":1601,"high":621,"low":1742,"close":1743,"change":1744,"percent_change":1745,"volume":1123,"transactions":9,"vwap":1743},"2025-11-20",30,30.049999,-0.61,-1.99,{"date":1747,"open":1119,"high":1748,"low":1121,"close":1498,"change":289,"percent_change":1434,"volume":1749,"transactions":9,"vwap":1498},"2025-11-19",30.885,104100,{"date":1751,"open":1752,"high":1753,"low":1754,"close":1458,"change":1012,"percent_change":1755,"volume":1756,"transactions":9,"vwap":1458},"2025-11-18",30.6,30.728,30.229,-1.2,169800,{"date":1758,"open":1759,"high":1074,"low":1760,"close":1761,"change":279,"percent_change":1762,"volume":1763,"transactions":9,"vwap":1761},"2025-11-17",30.94,30.618,30.83,-0.93,88700,{"date":1765,"open":1766,"high":1767,"low":1766,"close":1768,"change":328,"percent_change":329,"volume":1769,"transactions":9,"vwap":1768},"2025-11-14",30.53,31.338,31.12,106800,{"date":1771,"open":618,"high":618,"low":1772,"close":1485,"change":886,"percent_change":1773,"volume":1774,"transactions":9,"vwap":1485},"2025-11-13",31.02,-2.11,112200,{"date":1776,"open":831,"high":831,"low":1777,"close":662,"change":1778,"percent_change":1296,"volume":1779,"transactions":9,"vwap":662},"2025-11-12",31.663,-0.064,59700,{"date":1781,"open":1036,"high":1782,"low":661,"close":1783,"change":1784,"percent_change":255,"volume":1785,"transactions":9,"vwap":1783},"2025-11-11",31.921,31.874,-0.076,55000,{"date":1787,"open":1788,"high":801,"low":1684,"close":883,"change":1492,"percent_change":1789,"volume":1790,"transactions":9,"vwap":883},"2025-11-10",31.75,2.17,38500,{"date":1792,"open":1479,"high":1573,"low":1793,"close":1573,"change":348,"percent_change":279,"volume":1794,"transactions":9,"vwap":1573},"2025-11-07",30.65,98500,{"date":1796,"open":1797,"high":1036,"low":818,"close":621,"change":394,"percent_change":1798,"volume":1799,"transactions":9,"vwap":621},"2025-11-06",31.785,-1.66,116900,{"date":1801,"open":1802,"high":862,"low":610,"close":1803,"change":413,"percent_change":1621,"volume":1804,"transactions":9,"vwap":1803},"2025-11-05",31.69,31.89,417300,{"date":1806,"open":602,"high":1807,"low":1808,"close":817,"change":1809,"percent_change":97,"volume":1810,"transactions":9,"vwap":817},"2025-11-04",32.188,31.8,-0.58,51200,{"date":1812,"open":1813,"high":1813,"low":600,"close":788,"change":413,"percent_change":1621,"volume":1814,"transactions":9,"vwap":788},"2025-11-03",32.63,205100,{"date":1816,"open":985,"high":1817,"low":1818,"close":1819,"change":724,"percent_change":1150,"volume":1820,"transactions":9,"vwap":1819},"2025-10-31",32.55,32.167,32.35,125000,{"date":1822,"open":1823,"high":703,"low":611,"close":978,"change":385,"percent_change":1824,"volume":1825,"transactions":9,"vwap":978},"2025-10-30",32.28,-1.65,106000,{"date":1827,"open":691,"high":1828,"low":601,"close":896,"change":634,"percent_change":205,"volume":1829,"transactions":9,"vwap":896},"2025-10-29",32.74,55900,{"date":1831,"open":788,"high":966,"low":1008,"close":1817,"change":1832,"percent_change":1833,"volume":1834,"transactions":9,"vwap":1817},"2025-10-28",0.274,0.85,107600,{"date":1836,"open":862,"high":972,"low":1837,"close":1838,"change":1839,"percent_change":404,"volume":1840,"transactions":9,"vwap":1838},"2025-10-27",32.070999,32.276,0.516,123400,{"date":1842,"open":661,"high":649,"low":661,"close":1843,"change":955,"percent_change":1844,"volume":1845,"transactions":9,"vwap":1843},"2025-10-24",31.76,0.92,54000,{"date":1847,"open":1099,"high":1848,"low":1099,"close":1602,"change":1370,"percent_change":1849,"volume":1850,"transactions":9,"vwap":1602},"2025-10-23",31.51,0.9,40900,{"date":1852,"open":1596,"high":1604,"low":1853,"close":1532,"change":255,"percent_change":1854,"volume":1855,"transactions":9,"vwap":1532},"2025-10-22",30.856,-0.76,219700,{"date":1857,"open":891,"high":811,"low":1858,"close":1060,"change":412,"percent_change":413,"volume":1859,"transactions":9,"vwap":1060},"2025-10-21",31.35,59500,{"date":1861,"open":1072,"high":1602,"low":1072,"close":891,"change":938,"percent_change":1862,"volume":1863,"transactions":9,"vwap":891},"2025-10-20",1.78,67400,{"date":1865,"open":1761,"high":1479,"low":1866,"close":1631,"change":348,"percent_change":279,"volume":1867,"transactions":9,"vwap":1631},"2025-10-17",30.76,37300,{"date":1869,"open":1072,"high":1870,"low":1871,"close":1533,"change":1872,"percent_change":153,"volume":1873,"transactions":9,"vwap":1533},"2025-10-16",31.313,30.73,-0.13,46500,{"date":1875,"open":1532,"high":1876,"low":1761,"close":1630,"change":812,"percent_change":943,"volume":1877,"transactions":9,"vwap":1630},"2025-10-15",31.328,65400,{"date":1879,"open":1503,"high":1880,"low":1752,"close":1098,"change":1318,"percent_change":1881,"volume":1882,"transactions":9,"vwap":1098},"2025-10-14",31.129,-1.12,97200,{"date":1884,"open":1479,"high":1885,"low":1105,"close":1056,"change":1886,"percent_change":1887,"volume":1888,"transactions":9,"vwap":1056},"2025-10-13",31.291,0.65,2.12,63200,{"date":1890,"open":643,"high":824,"low":1752,"close":1752,"change":1891,"percent_change":1892,"volume":1893,"transactions":9,"vwap":1752},"2025-10-10",-1.08,-3.41,177100,{"date":1895,"open":661,"high":1802,"low":1542,"close":826,"change":429,"percent_change":429,"volume":1896,"transactions":9,"vwap":826},"2025-10-09",108700,{"date":1898,"open":1045,"high":826,"low":1045,"close":826,"change":265,"percent_change":1899,"volume":1900,"transactions":9,"vwap":826},"2025-10-08",1.21,46200,{"date":1902,"open":811,"high":1542,"low":1903,"close":1696,"change":141,"percent_change":1904,"volume":1905,"transactions":9,"vwap":1696},"2025-10-07",31.182,-0.6,91700,{"date":1907,"open":1604,"high":1908,"low":1909,"close":1616,"change":540,"percent_change":1703,"volume":1910,"transactions":9,"vwap":1616},"2025-10-06",31.542,31.292,72100,{"date":1912,"open":1549,"high":1913,"low":1053,"close":1056,"change":571,"percent_change":472,"volume":1914,"transactions":9,"vwap":1056},"2025-10-03",31.457,96200,{"date":1916,"open":1616,"high":1616,"low":1578,"close":1062,"change":429,"percent_change":429,"volume":1917,"transactions":9,"vwap":1062},"2025-10-02",174900,{"date":1919,"open":1526,"high":1920,"low":1106,"close":1062,"change":1174,"percent_change":938,"volume":1921,"transactions":9,"vwap":1062},"2025-10-01",31.358,51400,{"date":1923,"open":1643,"high":1074,"low":1643,"close":1074,"change":163,"percent_change":216,"volume":1924,"transactions":9,"vwap":1074},"2025-09-30",64400,{"date":1926,"open":1725,"high":1927,"low":1533,"close":1055,"change":48,"percent_change":1166,"volume":1928,"transactions":9,"vwap":1055},"2025-09-29",31.188,67200,{"date":1930,"open":1112,"high":1759,"low":1640,"close":1759,"change":1931,"percent_change":1932,"volume":1933,"transactions":9,"vwap":1759},"2025-09-26",0.172,0.56,34900,{"date":1935,"open":1936,"high":1106,"low":1937,"close":1938,"change":1939,"percent_change":663,"volume":814,"transactions":9,"vwap":1938},"2025-09-25",30.72,30.567,30.768,-0.212,{"date":1941,"open":1532,"high":1578,"low":1112,"close":1942,"change":1480,"percent_change":1352,"volume":1924,"transactions":9,"vwap":1942},"2025-09-24",30.98,{"date":1944,"open":1616,"high":1616,"low":1630,"close":1485,"change":1945,"percent_change":715,"volume":1946,"transactions":9,"vwap":1485},"2025-09-23",-0.369,64100,{"date":1948,"open":1584,"high":1949,"low":1584,"close":1950,"change":1951,"percent_change":996,"volume":1952,"transactions":9,"vwap":1950},"2025-09-22",31.554,31.509,0.124,50500,{"date":1954,"open":1072,"high":1955,"low":1562,"close":1956,"change":531,"percent_change":1227,"volume":1957,"transactions":9,"vwap":1956},"2025-09-19",31.399,31.385,62900,{"date":1959,"open":1768,"high":1960,"low":1961,"close":1099,"change":563,"percent_change":1962,"volume":1963,"transactions":9,"vwap":1099},"2025-09-18",31.237,31.0049992,0.97,126200,{"date":1965,"open":1526,"high":1526,"low":1966,"close":1967,"change":1968,"percent_change":1809,"volume":1749,"transactions":9,"vwap":1967},"2025-09-17",30.625,30.85,-0.181,{"date":1970,"open":1723,"high":1723,"low":1047,"close":1971,"change":1972,"percent_change":1872,"volume":1973,"transactions":9,"vwap":1971},"2025-09-16",31.031,-0.039,92200,{"date":1975,"open":1631,"high":1723,"low":1631,"close":1723,"change":1976,"percent_change":1977,"volume":1978,"transactions":9,"vwap":1723},"2025-09-15",0.311,1.01,83100,{"date":1980,"open":1731,"high":1731,"low":1936,"close":1981,"change":1982,"percent_change":652,"volume":763,"transactions":9,"vwap":1981},"2025-09-12",30.759,-0.021,{"date":1984,"open":1631,"high":1112,"low":1871,"close":1985,"change":1986,"percent_change":1370,"volume":1987,"transactions":9,"vwap":1985},"2025-09-11",30.78,0.085,53900,{"date":1989,"open":1985,"high":1990,"low":1991,"close":1992,"change":790,"percent_change":264,"volume":1993,"transactions":9,"vwap":1992},"2025-09-10",30.861,30.581,30.695,69900,{"date":1995,"open":1503,"high":1113,"low":1996,"close":1997,"change":1998,"percent_change":750,"volume":1999,"transactions":9,"vwap":1997},"2025-09-09",30.481,30.655,0.109,67300,{"date":2001,"open":1458,"high":2002,"low":1458,"close":2003,"change":1514,"percent_change":1492,"volume":2004,"transactions":9,"vwap":2003},"2025-09-08",30.64,30.546,80300,{"date":2006,"open":1639,"high":1752,"low":1420,"close":2007,"change":2008,"percent_change":189,"volume":2009,"transactions":9,"vwap":2007},"2025-09-05",30.34,-0.065,52400,{"date":2011,"open":2012,"high":2013,"low":2014,"close":2015,"change":2016,"percent_change":1977,"volume":1037,"transactions":9,"vwap":2015},"2025-09-04",30.21,30.41,30.115,30.405,0.305,{"date":2018,"open":1742,"high":2019,"low":2020,"close":2021,"change":289,"percent_change":1558,"volume":2022,"transactions":9,"vwap":2021},"2025-09-03",30.137,29.921,30.1,77600,{"date":2024,"open":2025,"high":2026,"low":2027,"close":2028,"change":141,"percent_change":2029,"volume":2030,"transactions":9,"vwap":2028},"2025-09-02",29.61,29.919,29.542,29.9,-0.63,108300,{"date":2032,"open":2013,"high":2013,"low":2033,"close":2034,"change":916,"percent_change":1261,"volume":2035,"transactions":9,"vwap":2034},"2025-08-29",30.054001,30.09,60800,{"date":2037,"open":2038,"high":1452,"low":2039,"close":2040,"change":1149,"percent_change":136,"volume":2041,"transactions":9,"vwap":2040},"2025-08-28",30.35,30.271,30.49,50700,{"date":2043,"open":2044,"high":2045,"low":1510,"close":2046,"change":1551,"percent_change":898,"volume":2047,"transactions":9,"vwap":2046},"2025-08-27",30.19,30.3,30.28,103100,{"date":2049,"open":1126,"high":2012,"low":2050,"close":1510,"change":163,"percent_change":996,"volume":2051,"transactions":9,"vwap":1510},"2025-08-26",29.99,44800,{"date":2053,"open":1520,"high":2012,"low":2054,"close":2054,"change":1204,"percent_change":1012,"volume":2055,"transactions":9,"vwap":2054},"2025-08-25",30.02,50400,{"date":2057,"open":2058,"high":2012,"low":2058,"close":2059,"change":2060,"percent_change":2061,"volume":2062,"transactions":9,"vwap":2059},"2025-08-22",29.74,30.13,0.49,1.65,46300,{"date":2064,"open":2065,"high":2066,"low":1427,"close":1356,"change":367,"percent_change":513,"volume":2067,"transactions":9,"vwap":1356},"2025-08-21",29.68,29.785,52500,{"date":2069,"open":2070,"high":1407,"low":2071,"close":2072,"change":1204,"percent_change":1012,"volume":907,"transactions":9,"vwap":2072},"2025-08-20",29.82,29.42,29.79,{"date":2074,"open":2046,"high":2075,"low":2076,"close":2028,"change":2077,"percent_change":2078,"volume":1087,"transactions":9,"vwap":2028},"2025-08-19",30.293,29.884,-0.465,-1.53,{"date":2080,"open":2046,"high":2081,"low":2082,"close":2083,"change":1671,"percent_change":539,"volume":2084,"transactions":9,"vwap":2083},"2025-08-18",30.37,30.227,30.365,47600,{"date":2086,"open":2087,"high":2087,"low":2088,"close":2007,"change":429,"percent_change":429,"volume":2089,"transactions":9,"vwap":2007},"2025-08-15",30.38,30.242,92900,{"date":2091,"open":1421,"high":2081,"low":1421,"close":2007,"change":2092,"percent_change":112,"volume":2093,"transactions":9,"vwap":2007},"2025-08-14",0.095,101200,{"date":2095,"open":2013,"high":2096,"low":2097,"close":2098,"change":2099,"percent_change":384,"volume":2100,"transactions":9,"vwap":2098},"2025-08-13",30.42,30.16,30.245,-0.055,133600,{"date":2102,"open":1420,"high":2045,"low":1408,"close":2045,"change":68,"percent_change":2103,"volume":2104,"transactions":9,"vwap":2045},"2025-08-12",1.1,56800,{"date":2106,"open":1126,"high":2107,"low":2028,"close":2108,"change":571,"percent_change":349,"volume":1593,"transactions":9,"vwap":2108},"2025-08-11",30.17,29.97,{"date":2110,"open":2111,"high":1520,"low":1408,"close":1743,"change":2112,"percent_change":1026,"volume":1850,"transactions":9,"vwap":1743},"2025-08-08",29.92,0.155,{"date":2114,"open":1420,"high":1510,"low":2115,"close":2116,"change":2099,"percent_change":384,"volume":2117,"transactions":9,"vwap":2116},"2025-08-07",29.645,29.895,55600,{"date":2119,"open":2120,"high":2121,"low":2122,"close":1423,"change":973,"percent_change":2123,"volume":2124,"transactions":9,"vwap":1423},"2025-08-06",29.67,29.989,29.621,1.46,65500,{"date":2126,"open":1133,"high":2127,"low":1327,"close":1310,"change":349,"percent_change":2128,"volume":2129,"transactions":9,"vwap":1310},"2025-08-05",29.84,-0.91,76900,{"date":2131,"open":2132,"high":2072,"low":1303,"close":2072,"change":2133,"percent_change":2134,"volume":2135,"transactions":9,"vwap":2072},"2025-08-04",29.48,0.53,1.81,57600,{"date":2137,"open":1345,"high":2138,"low":1280,"close":1386,"change":2139,"percent_change":2140,"volume":2141,"transactions":9,"vwap":1386},"2025-08-01",29.444,-0.615,-2.06,68800,{"date":2143,"open":2144,"high":2144,"low":2072,"close":2145,"change":1550,"percent_change":897,"volume":2146,"transactions":9,"vwap":2145},"2025-07-31",30.25,29.875,141800,{"date":2148,"open":2072,"high":2149,"low":2150,"close":1445,"change":288,"percent_change":540,"volume":2151,"transactions":9,"vwap":1445},"2025-07-30",29.905,29.631,60200,{"date":2153,"open":2154,"high":2154,"low":2155,"close":2156,"change":2157,"percent_change":1211,"volume":2158,"transactions":9,"vwap":2156},"2025-07-29",30.059999,29.73,29.76,-0.198,59300,{"date":2160,"open":1423,"high":2161,"low":2127,"close":2162,"change":2163,"percent_change":68,"volume":2164,"transactions":9,"vwap":2162},"2025-07-28",29.996,29.958,0.098,48400,{"date":2166,"open":1363,"high":1408,"low":2167,"close":1446,"change":812,"percent_change":1175,"volume":2168,"transactions":9,"vwap":1446},"2025-07-25",29.72,55300,{"date":2170,"open":2065,"high":1362,"low":2171,"close":2065,"change":634,"percent_change":1714,"volume":2172,"transactions":9,"vwap":2065},"2025-07-24",29.676,91300,{"date":2174,"open":1303,"high":1292,"low":1316,"close":2175,"change":1580,"percent_change":1227,"volume":2176,"transactions":9,"vwap":2175},"2025-07-23",29.57,69300,{"date":2178,"open":2175,"high":2175,"low":1351,"close":1302,"change":653,"percent_change":91,"volume":2179,"transactions":9,"vwap":1302},"2025-07-22",127700,{"date":2181,"open":2132,"high":2120,"low":1402,"close":2175,"change":163,"percent_change":1032,"volume":2182,"transactions":9,"vwap":2175},"2025-07-21",94300,{"date":2184,"open":2185,"high":2185,"low":1401,"close":1375,"change":429,"percent_change":429,"volume":2186,"transactions":9,"vwap":1375},"2025-07-18",29.56,34800,{"date":2188,"open":1302,"high":2189,"low":2190,"close":1375,"change":264,"percent_change":844,"volume":2191,"transactions":9,"vwap":1375},"2025-07-17",29.539,29.33,76500,{"date":2193,"open":1401,"high":1401,"low":1157,"close":2194,"change":226,"percent_change":455,"volume":2195,"transactions":9,"vwap":2194},"2025-07-16",29.32,158900,{"date":2197,"open":2132,"high":2132,"low":2198,"close":2199,"change":288,"percent_change":540,"volume":2200,"transactions":9,"vwap":2199},"2025-07-15",29.327,29.36,114800,{"date":2202,"open":1287,"high":2190,"low":1132,"close":1351,"change":264,"percent_change":2203,"volume":2204,"transactions":9,"vwap":1351},"2025-07-14",0.45,49600,{"date":2206,"open":1317,"high":1351,"low":1315,"close":1132,"change":1204,"percent_change":1260,"volume":2117,"transactions":9,"vwap":1132},"2025-07-11",{"date":2208,"open":1302,"high":1302,"low":2209,"close":1148,"change":1204,"percent_change":1012,"volume":2210,"transactions":9,"vwap":1148},"2025-07-10",29.125,120000,{"date":2212,"open":1386,"high":1316,"low":2213,"close":1316,"change":2214,"percent_change":2215,"volume":2216,"transactions":9,"vwap":1316},"2025-07-09",29.247,0.25,0.86,104700,{"date":2218,"open":2219,"high":2219,"low":2220,"close":2221,"change":1677,"percent_change":328,"volume":2222,"transactions":9,"vwap":2221},"2025-07-08",29.21,29,29.13,53600,{"date":2224,"open":1357,"high":2225,"low":2226,"close":2227,"change":2228,"percent_change":2229,"volume":2176,"transactions":9,"vwap":2227},"2025-07-07",29.22,28.955,29.135,-0.205,-0.7,{"date":2231,"open":2221,"high":1345,"low":1349,"close":1345,"change":216,"percent_change":2232,"volume":2233,"transactions":9,"vwap":1345},"2025-07-03",1.35,38300,{"date":2235,"open":2236,"high":2237,"low":2236,"close":1156,"change":2238,"percent_change":943,"volume":2239,"transactions":9,"vwap":1156},"2025-07-02",28.78,28.98,0.168,85000,{"date":2241,"open":1279,"high":2242,"low":2243,"close":2244,"change":2245,"percent_change":741,"volume":2246,"transactions":9,"vwap":2244},"2025-07-01",29.09,28.69,28.782,-0.343,84000,{"date":2248,"open":1157,"high":1317,"low":2249,"close":2209,"change":2250,"percent_change":1558,"volume":2251,"transactions":9,"vwap":2209},"2025-06-30",29.0049992,0.195,118700,{"date":2253,"open":1275,"high":2254,"low":2255,"close":1440,"change":2256,"percent_change":813,"volume":2257,"transactions":9,"vwap":1440},"2025-06-27",29.033001,28.72,0.163,305400,{"date":2259,"open":1282,"high":2236,"low":2260,"close":2261,"change":2262,"percent_change":1429,"volume":2263,"transactions":9,"vwap":2261},"2025-06-26",28.462,28.767,0.327,135900,{"date":2265,"open":1281,"high":2266,"low":2267,"close":2268,"change":413,"percent_change":1149,"volume":2269,"transactions":9,"vwap":2268},"2025-06-25",28.59,28.37,28.44,214100,{"date":2271,"open":1244,"high":2272,"low":1173,"close":2273,"change":898,"percent_change":2061,"volume":1666,"transactions":9,"vwap":2273},"2025-06-24",28.43,28.38,{"date":2275,"open":2276,"high":2277,"low":2276,"close":1232,"change":732,"percent_change":2278,"volume":2279,"transactions":9,"vwap":1232},"2025-06-23",27.48,27.95,1.27,76400,{"date":2281,"open":2282,"high":2283,"low":2284,"close":2285,"change":384,"percent_change":2286,"volume":2287,"transactions":9,"vwap":2285},"2025-06-20",27.88,27.93,27.52,27.57,-0.65,86800,{"date":2289,"open":2290,"high":2291,"low":2292,"close":2293,"change":62,"percent_change":384,"volume":2294,"transactions":9,"vwap":2293},"2025-06-18",27.83,27.985,27.7,27.75,66900,{"date":2296,"open":2297,"high":1182,"low":2298,"close":2299,"change":872,"percent_change":2300,"volume":1598,"transactions":9,"vwap":2299},"2025-06-17",27.98,27.74,27.8,-0.89,{"date":2302,"open":2303,"high":2304,"low":2303,"close":2305,"change":955,"percent_change":756,"volume":2306,"transactions":9,"vwap":2305},"2025-06-16",27.91,28.13,28.049999,40200,{"date":2308,"open":2309,"high":2310,"low":2311,"close":2312,"change":1012,"percent_change":2313,"volume":2314,"transactions":9,"vwap":2312},"2025-06-13",27.89,27.999,27.66,27.76,-1.32,68400,{"date":2316,"open":2317,"high":2318,"low":1172,"close":2304,"change":412,"percent_change":288,"volume":2319,"transactions":9,"vwap":2304},"2025-06-12",28.07,28.179,128000,{"date":2321,"open":2322,"high":2323,"low":2324,"close":1225,"change":429,"percent_change":429,"volume":2325,"transactions":9,"vwap":1225},"2025-06-11",28.18,28.305,28.00099945,52800,{"date":2327,"open":2328,"high":1226,"low":2282,"close":1225,"change":634,"percent_change":216,"volume":1404,"transactions":9,"vwap":1225},"2025-06-10",28.059999,{"date":2330,"open":2305,"high":1170,"low":1232,"close":1172,"change":790,"percent_change":1551,"volume":2331,"transactions":9,"vwap":1172},"2025-06-09",62100,{"date":2333,"open":2297,"high":1162,"low":1216,"close":1187,"change":289,"percent_change":1150,"volume":2334,"transactions":9,"vwap":1187},"2025-06-06",80800,{"date":2336,"open":1187,"high":1162,"low":2337,"close":2312,"change":455,"percent_change":513,"volume":1799,"transactions":9,"vwap":2312},"2025-06-05",27.64,{"date":2339,"open":1195,"high":1233,"low":2340,"close":1216,"change":264,"percent_change":1134,"volume":2341,"transactions":9,"vwap":1216},"2025-06-04",27.788,66400,{"date":2343,"open":2337,"high":2290,"low":2344,"close":2345,"change":1551,"percent_change":1041,"volume":2346,"transactions":9,"vwap":2345},"2025-06-03",27.59,27.77,44300,{"date":2348,"open":2349,"high":2350,"low":2351,"close":2350,"change":2214,"percent_change":2352,"volume":2353,"transactions":9,"vwap":2350},"2025-06-02",27.38,27.63,27.22,0.91,45300,{"date":2355,"open":2356,"high":2357,"low":2358,"close":2349,"change":968,"percent_change":634,"volume":2359,"transactions":9,"vwap":2349},"2025-05-30",27.32,27.413,26.97,61100,{"date":2361,"open":2362,"high":2362,"low":2363,"close":2364,"change":412,"percent_change":288,"volume":814,"transactions":9,"vwap":2364},"2025-05-29",27.62,27.24,27.35,{"date":2366,"open":2367,"high":2285,"low":2368,"close":2369,"change":1204,"percent_change":916,"volume":2370,"transactions":9,"vwap":2369},"2025-05-28",27.5,27.27,27.33,82100,{"date":2372,"open":2373,"high":1181,"low":2374,"close":2375,"change":1492,"percent_change":2376,"volume":2377,"transactions":9,"vwap":2375},"2025-05-27",27.14,27.097,27.44,2.54,66200,{"date":2379,"open":2380,"high":2380,"low":2381,"close":1203,"change":255,"percent_change":2300,"volume":1022,"transactions":9,"vwap":1203},"2025-05-23",26.95,26.69,{"date":2383,"open":2384,"high":2363,"low":2385,"close":2384,"change":1296,"percent_change":91,"volume":2386,"transactions":9,"vwap":2384},"2025-05-22",27,26.971,178300,{"date":2388,"open":2389,"high":2276,"low":2390,"close":2389,"change":384,"percent_change":1211,"volume":2391,"transactions":9,"vwap":2389},"2025-05-21",27.2,26.885,72400,{"date":2393,"open":2394,"high":2395,"low":2351,"close":2349,"change":512,"percent_change":1219,"volume":1575,"transactions":9,"vwap":2349},"2025-05-20",27.42,27.45,{"date":2397,"open":2398,"high":1179,"low":2398,"close":1179,"change":413,"percent_change":1580,"volume":2399,"transactions":9,"vwap":1179},"2025-05-19",27.17,108800,{"date":2401,"open":2395,"high":2367,"low":2402,"close":1217,"change":481,"percent_change":131,"volume":1720,"transactions":9,"vwap":1217},"2025-05-16",27.258,{"date":2404,"open":2351,"high":2405,"low":2406,"close":2369,"change":168,"percent_change":1204,"volume":2407,"transactions":9,"vwap":2369},"2025-05-15",27.448,27.102,154000,{"date":2409,"open":2363,"high":2410,"low":2411,"close":2412,"change":812,"percent_change":1434,"volume":2413,"transactions":9,"vwap":2412},"2025-05-14",27.399,27.204,27.36,59800,{"date":2415,"open":1210,"high":2368,"low":1210,"close":2416,"change":2417,"percent_change":2418,"volume":2419,"transactions":9,"vwap":2416},"2025-05-13",27.18,0.425,1.59,155600,{"date":2421,"open":2422,"high":2423,"low":2424,"close":2423,"change":2425,"percent_change":2426,"volume":2427,"transactions":9,"vwap":2423},"2025-05-12",26.68,26.755,26.38,0.945,3.66,136700,{"date":2429,"open":2430,"high":2431,"low":2432,"close":2433,"change":634,"percent_change":973,"volume":2434,"transactions":9,"vwap":2433},"2025-05-09",25.91,25.97,25.68,25.81,172000,{"date":2436,"open":2437,"high":2438,"low":2439,"close":2440,"change":897,"percent_change":131,"volume":2441,"transactions":9,"vwap":2440},"2025-05-08",25.88,26.077,25.661,25.7,67100,{"date":2443,"open":2444,"high":2445,"low":2446,"close":2447,"change":967,"percent_change":790,"volume":2448,"transactions":9,"vwap":2447},"2025-05-07",25.59,25.77,25.355,25.55,409600,{"date":2450,"open":2451,"high":2452,"low":2453,"close":2454,"change":339,"percent_change":2300,"volume":2455,"transactions":9,"vwap":2454},"2025-05-06",25.46,25.67,25.41,25.54,114500,{"date":2457,"open":2458,"high":2459,"low":2452,"close":2445,"change":1480,"percent_change":1219,"volume":2460,"transactions":9,"vwap":2445},"2025-05-05",25.75,25.94,77000,{"date":2462,"open":2463,"high":2464,"low":2465,"close":2466,"change":2203,"percent_change":2467,"volume":1575,"transactions":9,"vwap":2466},"2025-05-02",25.72,26.025,25.65,25.93,1.77,{"date":2469,"open":2470,"high":2471,"low":2472,"close":2472,"change":68,"percent_change":2473,"volume":2474,"transactions":9,"vwap":2472},"2025-05-01",25.58,25.76,25.48,1.31,96600,{"date":2476,"open":2477,"high":2478,"low":174,"close":2479,"change":328,"percent_change":571,"volume":2480,"transactions":9,"vwap":2479},"2025-04-30",24.63,25.2,25.15,94100,{"date":2482,"open":2483,"high":2484,"low":2485,"close":2486,"change":1174,"percent_change":1492,"volume":2487,"transactions":9,"vwap":2486},"2025-04-29",24.9,25.202,24.86,25.17,85900,{"date":178,"open":2489,"high":2490,"low":2491,"close":2489,"change":429,"percent_change":429,"volume":2492,"transactions":9,"vwap":2489},25,25.049999,24.693,110400]