[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-GFLW":3,"homepage-market-summary":29,"stock-historical-GFLW":170},{"ticker":4,"date":5,"profile":6,"dividend":12,"quote":16},"GFLW","2026-10-02",{"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 Free Cash Flow Growth ETF","Nasdaq",null,"ETF",true,{"dividend_yield":13,"annual_dividend":14,"frequency":15,"next_ex_date":9},4.0014,1.354884,"Monthly",{"close":17,"open":18,"high":18,"low":19,"prev_close":20,"change":21,"percent_change":22,"volume":23,"transactions":9,"vwap":9,"high_52w":24,"low_52w":25,"avg_volume_52w":26,"range_52w_percent":27,"record_count":28},33.86,33.96,33.68,33.78,0.08,0.24,118144.536366,34.94,25,157884.706905552,89.1,459,{"status":30,"indices":31,"watchlist":74,"sectors":96,"benchmarks":152},"success",[32,39,46,53,60,66],{"symbol":33,"name":34,"price":35,"change":36,"pct_change":37,"is_up":11,"sparkline":38,"date":5},"SPX","S&P 500",7722.72,56.27,0.73,"0.0,5.0 2.3,8.0 4.6,10.4 6.9,13.4 9.3,9.1 11.6,11.5 13.9,13.8 16.2,16.0 18.5,10.3 20.8,9.5 23.2,2.0 25.5,2.0 27.8,5.9 30.1,6.0 32.4,3.4 34.7,7.3 37.1,8.2 39.4,9.4 41.7,8.5 44.0,4.8",{"symbol":40,"name":41,"price":42,"change":43,"pct_change":44,"is_up":11,"sparkline":45,"date":5},"NDX","NASDAQ 100",30807.93,306.37,1,"0.0,11.5 2.3,11.7 4.6,12.4 6.9,14.8 9.3,12.8 11.6,14.6 13.9,16.0 16.2,15.9 18.5,12.2 20.8,10.7 23.2,4.4 25.5,2.6 27.8,4.5 30.1,4.5 32.4,3.5 34.7,6.0 37.1,5.5 39.4,5.0 41.7,4.3 44.0,2.0",{"symbol":47,"name":48,"price":49,"change":50,"pct_change":51,"is_up":11,"sparkline":52,"date":5},"DJI","DOW JONES",51177,250,0.49,"0.0,2.0 2.3,5.5 4.6,7.8 6.9,9.5 9.3,6.7 11.6,7.5 13.9,9.4 16.2,12.9 18.5,11.1 20.8,11.7 23.2,9.6 25.5,10.7 27.8,12.6 30.1,13.5 32.4,10.8 34.7,12.8 37.1,13.5 39.4,16.0 41.7,15.9 44.0,14.5",{"symbol":54,"name":55,"price":56,"change":57,"pct_change":58,"is_up":11,"sparkline":59,"date":5},"COMP","NASDAQ Composite",27190.86,319.27,1.19,"0.0,10.2 2.3,11.1 4.6,13.0 6.9,14.9 9.3,12.1 11.6,13.7 13.9,16.0 16.2,16.0 18.5,11.1 20.8,10.0 23.2,3.4 25.5,2.0 27.8,5.4 30.1,5.4 32.4,3.9 34.7,6.7 37.1,6.9 39.4,6.2 41.7,6.1 44.0,2.6",{"symbol":61,"name":62,"price":63,"change":25,"pct_change":64,"is_up":11,"sparkline":65,"date":5},"RUT","RUSSELL 2000",2815.2,0.9,"0.0,2.0 2.3,3.0 4.6,6.1 6.9,8.4 9.3,7.5 11.6,8.8 13.9,10.4 16.2,11.3 18.5,10.2 20.8,11.2 23.2,10.1 25.5,8.8 27.8,12.9 30.1,13.1 32.4,12.8 34.7,14.4 37.1,15.1 39.4,16.0 41.7,15.1 44.0,13.2",{"symbol":67,"name":68,"price":69,"change":70,"pct_change":71,"is_up":72,"sparkline":73,"date":5},"VIX","CBOE VIX",15.31,-1.08,-6.59,false,"0.0,14.8 2.3,10.2 4.6,7.3 6.9,2.0 9.3,9.7 11.6,4.9 13.9,4.5 16.2,2.5 18.5,11.3 20.8,13.7 23.2,13.5 25.5,16.0 27.8,12.3 30.1,10.4 32.4,13.5 34.7,8.8 37.1,8.9 39.4,7.8 41.7,7.6 44.0,11.8",[75,82,89],{"symbol":76,"name":77,"price":78,"change":79,"pct_change":80,"is_up":11,"sparkline":81,"date":5},"NVDA","NVIDIA Corp",233.95,3.09,1.34,"0.0,16.0 7.3,15.3 14.7,9.6 22.0,12.1 29.3,10.3 36.7,6.6 44.0,2.0",{"symbol":83,"name":84,"price":85,"change":86,"pct_change":87,"is_up":11,"sparkline":88,"date":5},"AAPL","Apple Inc",333.69,3.37,1.02,"0.0,8.2 7.3,2.0 14.7,5.2 22.0,16.0 29.3,11.7 36.7,14.9 44.0,10.9",{"symbol":90,"name":91,"price":92,"change":93,"pct_change":94,"is_up":11,"sparkline":95,"date":5},"TSLA","Tesla Inc",370.59,16.48,4.65,"0.0,2.0 7.3,5.3 14.7,13.4 22.0,16.0 29.3,14.9 36.7,15.3 44.0,6.1",[97,102,107,112,117,122,127,132,137,142,147],{"name":98,"etf":99,"change":100,"price":101,"is_up":11},"Technology","XLK",1.01,199.81,{"name":103,"etf":104,"change":105,"price":106,"is_up":11},"Financials","XLF",0.06,53.49,{"name":108,"etf":109,"change":110,"price":111,"is_up":72},"Healthcare","XLV",-0.01,166.18,{"name":113,"etf":114,"change":115,"price":116,"is_up":11},"Consumer Cycl","XLY",1.13,110.04,{"name":118,"etf":119,"change":120,"price":121,"is_up":11},"Consumer Staples","XLP",0.25,80.53,{"name":123,"etf":124,"change":125,"price":126,"is_up":11},"Energy","XLE",0.4,62.95,{"name":128,"etf":129,"change":130,"price":131,"is_up":11},"Industrials","XLI",0.78,169.95,{"name":133,"etf":134,"change":135,"price":136,"is_up":11},"Materials","XLB",0.66,48.86,{"name":138,"etf":139,"change":140,"price":141,"is_up":11},"Real Estate","XLRE",0.32,40.81,{"name":143,"etf":144,"change":145,"price":146,"is_up":11},"Utilities","XLU",0.38,39.83,{"name":148,"etf":149,"change":150,"price":151,"is_up":11},"Comm Services","XLC",0.35,110.32,[153,158,162,166],{"ticker":154,"name":155,"price":156,"change":157,"is_up":11},"SPY","SPDR S&P 500 ETF",769.64,0.74,{"ticker":159,"name":160,"price":161,"change":87,"is_up":11},"QQQ","Invesco QQQ Trust",749.58,{"ticker":163,"name":164,"price":165,"change":51,"is_up":11},"DIA","SPDR Dow Jones ETF",511.1,{"ticker":167,"name":168,"price":169,"change":64,"is_up":11},"IWM","iShares Russell 2000",281.52,{"ticker":4,"total_count":171,"page":44,"page_size":172,"total_pages":44,"summary":173,"data":179},365,1000,{"period_high":24,"period_low":174,"average_volume":175,"total_volume":176,"period_return":177,"latest_close":17,"start_date":178,"end_date":5},20.75,147817,53953376.726388,60.78,"2025-04-22",[180,183,193,204,213,223,233,242,252,263,272,282,291,302,312,323,333,344,354,363,374,384,393,404,415,426,436,445,453,461,471,482,492,503,514,523,534,545,556,564,575,586,596,606,617,625,636,647,658,669,680,690,700,711,722,733,744,751,761,771,777,784,791,798,804,813,821,829,837,844,853,861,870,877,885,891,896,904,911,919,928,937,946,954,962,969,975,983,992,1001,1009,1017,1026,1033,1042,1051,1060,1069,1075,1082,1089,1097,1105,1110,1117,1126,1134,1143,1151,1159,1168,1176,1185,1193,1201,1207,1215,1221,1230,1239,1247,1253,1260,1268,1276,1285,1294,1301,1309,1318,1326,1335,1344,1351,1359,1367,1375,1382,1390,1398,1406,1414,1422,1430,1437,1445,1451,1460,1467,1476,1484,1492,1499,1506,1514,1520,1526,1532,1539,1547,1554,1562,1567,1576,1582,1590,1595,1601,1608,1615,1623,1630,1638,1646,1653,1661,1667,1676,1683,1689,1697,1704,1712,1719,1728,1734,1742,1750,1756,1763,1768,1774,1780,1786,1793,1800,1805,1810,1817,1825,1832,1839,1847,1855,1863,1870,1877,1883,1891,1897,1904,1909,1915,1924,1931,1939,1946,1954,1961,1968,1977,1982,1989,1996,2003,2009,2016,2022,2029,2035,2040,2048,2054,2060,2066,2073,2080,2087,2092,2099,2104,2110,2116,2121,2127,2134,2139,2146,2154,2158,2162,2167,2172,2175,2181,2188,2195,2201,2206,2211,2219,2224,2230,2235,2240,2245,2250,2255,2261,2266,2271,2275,2280,2286,2292,2299,2304,2310,2315,2321,2327,2333,2342,2348,2352,2356,2361,2367,2376,2379,2384,2390,2396,2403,2410,2416,2423,2430,2434,2439,2444,2450,2457,2463,2470,2477,2482,2490,2495,2501,2506,2515,2522,2527,2532,2538,2543,2548,2554,2560,2567,2574,2580,2587,2592,2600,2608,2614,2623,2629,2634,2640,2646,2654,2661,2668,2672,2677,2682,2690,2697,2706,2713,2719,2726,2731,2736,2745,2751,2758,2767,2775,2782,2790,2798,2806,2811,2817,2823,2830,2835,2841,2849,2857,2865],{"date":5,"open":18,"high":18,"low":19,"close":17,"change":21,"percent_change":22,"volume":23,"transactions":181,"vwap":182},696,33.8199,{"date":184,"open":185,"high":186,"low":187,"close":20,"change":188,"percent_change":189,"volume":190,"transactions":191,"vwap":192},"2026-10-01",33.61,33.82,33.37,0.37,1.11,153046.43138,747,33.6218,{"date":194,"open":195,"high":196,"low":197,"close":198,"change":199,"percent_change":200,"volume":201,"transactions":202,"vwap":203},"2026-09-30",33.62,33.655,33.38,33.41,-0.09,-0.27,131892.6443,519,33.5767,{"date":205,"open":206,"high":206,"low":207,"close":208,"change":209,"percent_change":120,"volume":210,"transactions":211,"vwap":212},"2026-09-29",33.65,33.285,33.5,0.0836,255264.3522,652,33.4197,{"date":214,"open":197,"high":215,"low":216,"close":217,"change":218,"percent_change":219,"volume":220,"transactions":221,"vwap":222},"2026-09-28",33.57,33.17,33.4164,-0.3101,-0.92,123697.5192,828,33.3976,{"date":224,"open":225,"high":20,"low":226,"close":227,"change":228,"percent_change":229,"volume":230,"transactions":231,"vwap":232},"2026-09-25",33.7,33.51,33.7265,0.18,0.54,302226.3937,746,33.6409,{"date":234,"open":235,"high":19,"low":197,"close":236,"change":237,"percent_change":238,"volume":239,"transactions":240,"vwap":241},"2026-09-24",33.43,33.5465,-0.0951,-0.28,752515.3452,842,33.4748,{"date":243,"open":244,"high":244,"low":245,"close":246,"change":247,"percent_change":248,"volume":249,"transactions":250,"vwap":251},"2026-09-23",33.85,33.53,33.6416,-0.2245,-0.66,145183.5323,1097,33.6149,{"date":253,"open":254,"high":255,"low":256,"close":257,"change":258,"percent_change":259,"volume":260,"transactions":261,"vwap":262},"2026-09-22",33.75,33.91,33.66,33.8661,0.14,0.42,115471.743414,564,33.8004,{"date":264,"open":215,"high":265,"low":197,"close":266,"change":267,"percent_change":268,"volume":269,"transactions":270,"vwap":271},"2026-09-21",33.7999,33.7261,0.4908,1.48,573523.9506,759,33.7554,{"date":273,"open":274,"high":275,"low":276,"close":277,"change":278,"percent_change":150,"volume":279,"transactions":280,"vwap":281},"2026-09-18",33.21,33.24,33,33.2353,0.1174,82931.1631,451,33.1353,{"date":283,"open":284,"high":284,"low":285,"close":286,"change":287,"percent_change":288,"volume":289,"transactions":191,"vwap":290},"2026-09-17",33.3,33.06,33.1179,0.3079,0.94,273994.3785,33.1369,{"date":292,"open":293,"high":294,"low":295,"close":296,"change":297,"percent_change":298,"volume":299,"transactions":300,"vwap":301},"2026-09-16",32.98,33.15,32.6,32.81,0.0059,0.02,155875.8683,843,32.9735,{"date":303,"open":304,"high":304,"low":305,"close":306,"change":307,"percent_change":308,"volume":309,"transactions":310,"vwap":311},"2026-09-15",33.02,32.7598,32.8041,-0.2254,-0.68,283376.5303,504,32.8583,{"date":313,"open":314,"high":315,"low":316,"close":317,"change":318,"percent_change":319,"volume":320,"transactions":321,"vwap":322},"2026-09-14",32.72,33.13,32.68,33.0295,-0.1805,-0.54,115563.019,1064,32.9411,{"date":324,"open":325,"high":326,"low":327,"close":274,"change":328,"percent_change":329,"volume":330,"transactions":331,"vwap":332},"2026-09-11",33.18,33.25,33.12,0.3989,1.22,92096.3375,546,33.1964,{"date":334,"open":335,"high":336,"low":337,"close":338,"change":339,"percent_change":340,"volume":341,"transactions":342,"vwap":343},"2026-09-10",32.91,33.14,32.8,32.8111,-0.4666,-1.4,329512.4,1183,32.9952,{"date":345,"open":346,"high":346,"low":347,"close":348,"change":349,"percent_change":350,"volume":351,"transactions":352,"vwap":353},"2026-09-09",33.55,33.2582,33.2777,-0.4332,-1.29,237273.5259,467,33.3373,{"date":355,"open":356,"high":356,"low":225,"close":357,"change":358,"percent_change":359,"volume":360,"transactions":361,"vwap":362},"2026-09-08",33.98,33.7109,-0.3603,-1.06,79862.6756,396,33.8184,{"date":364,"open":365,"high":366,"low":367,"close":368,"change":369,"percent_change":370,"volume":371,"transactions":372,"vwap":373},"2026-09-04",34,34.13,33.99,34.0712,0.0543,0.16,130906.3128,616,34.0489,{"date":375,"open":376,"high":377,"low":19,"close":378,"change":379,"percent_change":380,"volume":381,"transactions":382,"vwap":383},"2026-09-03",33.79,34.08,34.0169,0.4682,1.4,94908.7416,364,33.9986,{"date":385,"open":235,"high":386,"low":387,"close":388,"change":389,"percent_change":135,"volume":390,"transactions":391,"vwap":392},"2026-09-02",33.56,33.3401,33.5487,0.2208,188401.9597,637,33.4737,{"date":394,"open":395,"high":396,"low":397,"close":398,"change":399,"percent_change":400,"volume":401,"transactions":402,"vwap":403},"2026-09-01",33.6,33.735,33.27,33.3279,-0.6832,-2.01,296399.68279,767,33.478,{"date":405,"open":406,"high":407,"low":408,"close":409,"change":410,"percent_change":411,"volume":412,"transactions":413,"vwap":414},"2026-08-31",33.93,34.04,33.825,34.0111,-0.0356,-0.1,166102.9181,1455,33.9543,{"date":416,"open":417,"high":418,"low":419,"close":420,"change":421,"percent_change":422,"volume":423,"transactions":424,"vwap":425},"2026-08-28",34.5201,34.54,34.03,34.0467,-0.5389,-1.56,73733.1354,529,34.2346,{"date":427,"open":428,"high":429,"low":430,"close":431,"change":432,"percent_change":433,"volume":434,"transactions":221,"vwap":435},"2026-08-27",34.44,34.61,34.375,34.5856,0.6682,1.97,128390.4081,34.5282,{"date":437,"open":395,"high":438,"low":395,"close":439,"change":440,"percent_change":441,"volume":442,"transactions":443,"vwap":444},"2026-08-26",34.0099,33.9174,0.0561,0.17,65430.8611,342,33.9003,{"date":446,"open":419,"high":407,"low":396,"close":447,"change":448,"percent_change":449,"volume":450,"transactions":451,"vwap":452},"2026-08-25",33.8613,0.0413,0.12,130486.3061,503,33.8229,{"date":454,"open":18,"high":18,"low":455,"close":186,"change":456,"percent_change":457,"volume":458,"transactions":459,"vwap":460},"2026-08-24",33.63,-0.32,-0.94,52444.2368,384,33.7797,{"date":462,"open":463,"high":463,"low":464,"close":465,"change":466,"percent_change":467,"volume":468,"transactions":469,"vwap":470},"2026-08-21",34.17,33.92,34.14,0.2125,0.63,76166.3698,428,34.1072,{"date":472,"open":473,"high":474,"low":475,"close":476,"change":477,"percent_change":478,"volume":479,"transactions":480,"vwap":481},"2026-08-20",33.95,34.19,33.84,33.9275,-0.2081,-0.61,156540.184233,890,34.0007,{"date":483,"open":484,"high":484,"low":485,"close":486,"change":487,"percent_change":488,"volume":489,"transactions":490,"vwap":491},"2026-08-19",34.4,33.955,34.1356,0.017,0.05,155798.0155,613,34.1701,{"date":493,"open":494,"high":495,"low":496,"close":497,"change":498,"percent_change":499,"volume":500,"transactions":501,"vwap":502},"2026-08-18",34.34,34.4851,34.105,34.1186,-0.6666,-1.92,131764.4059,550,34.2345,{"date":504,"open":505,"high":506,"low":507,"close":508,"change":509,"percent_change":510,"volume":511,"transactions":512,"vwap":513},"2026-08-17",34.79,34.909,34.75,34.7852,0.1129,0.33,127256.1039,611,34.837,{"date":515,"open":24,"high":24,"low":516,"close":517,"change":518,"percent_change":519,"volume":520,"transactions":521,"vwap":522},"2026-08-14",34.625,34.6723,-0.1359,-0.39,144016.1269,753,34.7096,{"date":524,"open":525,"high":526,"low":527,"close":528,"change":529,"percent_change":530,"volume":531,"transactions":532,"vwap":533},"2026-08-13",34.52,34.8801,34.37,34.8082,0.4745,1.38,162821.5162,794,34.723,{"date":535,"open":536,"high":537,"low":538,"close":539,"change":540,"percent_change":541,"volume":542,"transactions":543,"vwap":544},"2026-08-12",34.41,34.4883,34.28,34.3337,0.3137,0.92,530241.7063,1559,34.3596,{"date":546,"open":547,"high":548,"low":549,"close":550,"change":551,"percent_change":552,"volume":553,"transactions":554,"vwap":555},"2026-08-11",34.05,34.185,33.8972,34.02,0.1,0.29,1058469.8384,555,33.9783,{"date":557,"open":475,"high":558,"low":559,"close":464,"change":560,"percent_change":467,"volume":561,"transactions":562,"vwap":563},"2026-08-10",34.0259,33.81,0.2115,78864.1701,466,33.9603,{"date":565,"open":566,"high":567,"low":568,"close":569,"change":570,"percent_change":571,"volume":572,"transactions":573,"vwap":574},"2026-08-07",33.52,33.72,33.39,33.7085,0.6542,1.98,450633.1047,300,33.697,{"date":576,"open":577,"high":578,"low":579,"close":580,"change":581,"percent_change":582,"volume":583,"transactions":584,"vwap":585},"2026-08-06",32.97,33.29,32.95,33.0543,-0.4536,-1.35,89396.6351,416,33.1303,{"date":587,"open":588,"high":589,"low":590,"close":591,"change":592,"percent_change":22,"volume":593,"transactions":594,"vwap":595},"2026-08-05",33.69,33.9,33.46,33.5079,0.0807,65914.165277,326,33.6326,{"date":597,"open":276,"high":598,"low":599,"close":600,"change":601,"percent_change":602,"volume":603,"transactions":604,"vwap":605},"2026-08-04",33.49,32.99,33.4272,0.9853,3.04,290608.8056,288,33.362,{"date":607,"open":608,"high":609,"low":610,"close":611,"change":612,"percent_change":613,"volume":614,"transactions":615,"vwap":616},"2026-08-03",32.01,32.52,31.86,32.4419,0.4319,1.35,104577.92736,465,32.3778,{"date":618,"open":619,"high":619,"low":620,"close":608,"change":621,"percent_change":552,"volume":622,"transactions":623,"vwap":624},"2026-07-31",32.38,31.7111,0.0924,136882.3136,628,32.0234,{"date":626,"open":627,"high":628,"low":629,"close":630,"change":631,"percent_change":632,"volume":633,"transactions":634,"vwap":635},"2026-07-30",31.62,31.94,31.4972,31.9176,0.8229,2.65,105336.2466,421,31.7433,{"date":637,"open":638,"high":639,"low":640,"close":641,"change":642,"percent_change":643,"volume":644,"transactions":645,"vwap":646},"2026-07-29",31.55,31.855,31.045,31.0947,-0.6025,-1.9,204246.5766,1272,31.3081,{"date":648,"open":649,"high":650,"low":651,"close":652,"change":653,"percent_change":654,"volume":655,"transactions":656,"vwap":657},"2026-07-28",31.68,31.77,31.17,31.6972,-0.2672,-0.84,168816.6076,771,31.5332,{"date":659,"open":660,"high":661,"low":662,"close":663,"change":664,"percent_change":665,"volume":666,"transactions":667,"vwap":668},"2026-07-27",32.24,32.31,31.555,31.9644,0.1162,0.36,169273.5766,590,31.8315,{"date":670,"open":671,"high":672,"low":673,"close":674,"change":675,"percent_change":676,"volume":677,"transactions":678,"vwap":679},"2026-07-24",32.15,32.2546,31.74,31.8482,-0.2545,-0.79,99891.317341,393,31.9721,{"date":681,"open":661,"high":682,"low":683,"close":684,"change":685,"percent_change":686,"volume":687,"transactions":688,"vwap":689},"2026-07-23",32.32,31.92,32.1027,-0.1997,-0.62,156363.4336,515,32.122,{"date":691,"open":692,"high":693,"low":694,"close":695,"change":696,"percent_change":248,"volume":697,"transactions":698,"vwap":699},"2026-07-22",32.28,32.48,32.2,32.3024,-0.2131,83993.3826,390,32.3685,{"date":701,"open":702,"high":703,"low":704,"close":705,"change":706,"percent_change":707,"volume":708,"transactions":709,"vwap":710},"2026-07-21",32.41,32.53,32.335,32.5155,0.5133,1.6,112104.3836,433,32.4543,{"date":712,"open":713,"high":714,"low":715,"close":716,"change":717,"percent_change":718,"volume":719,"transactions":720,"vwap":721},"2026-07-20",32.3,32.34,31.96,32.0022,-0.0337,-0.11,81250.4506,448,32.1341,{"date":723,"open":724,"high":725,"low":726,"close":727,"change":728,"percent_change":729,"volume":730,"transactions":731,"vwap":732},"2026-07-17",31.63,32.35,31.61,32.0359,-0.3135,-0.97,136874.9716,855,32.0377,{"date":734,"open":735,"high":736,"low":737,"close":738,"change":739,"percent_change":740,"volume":741,"transactions":742,"vwap":743},"2026-07-16",32.56,32.6247,32.25,32.3494,-0.4714,-1.44,61412.1296,254,32.3461,{"date":745,"open":326,"high":326,"low":725,"close":746,"change":747,"percent_change":748,"volume":749,"transactions":352,"vwap":750},"2026-07-15",32.8208,-0.2664,-0.81,118566.8666,32.7612,{"date":752,"open":327,"high":753,"low":754,"close":755,"change":756,"percent_change":757,"volume":758,"transactions":759,"vwap":760},"2026-07-14",33.219,32.96,33.0872,0.2988,0.91,183477.6426,553,33.1204,{"date":762,"open":763,"high":294,"low":764,"close":765,"change":766,"percent_change":767,"volume":768,"transactions":769,"vwap":770},"2026-07-13",32.94,32.66,32.7884,-0.6226,-1.86,60760.842627,424,32.8684,{"date":772,"open":208,"high":215,"low":327,"close":773,"change":774,"percent_change":775,"volume":776,"transactions":9,"vwap":773},"2026-07-10",33.411,-0.116,-0.35,117700,{"date":778,"open":197,"high":588,"low":779,"close":780,"change":781,"percent_change":782,"volume":783,"transactions":9,"vwap":780},"2026-07-09",33.376,33.527,0.587,1.78,248400,{"date":785,"open":786,"high":577,"low":787,"close":763,"change":788,"percent_change":789,"volume":790,"transactions":9,"vwap":763},"2026-07-08",32.5,32.385,0.037,0.11,153300,{"date":792,"open":315,"high":275,"low":793,"close":794,"change":795,"percent_change":796,"volume":797,"transactions":9,"vwap":794},"2026-07-07",32.63,32.903,-0.565,-1.69,129600,{"date":799,"open":566,"high":19,"low":800,"close":801,"change":802,"percent_change":115,"volume":803,"transactions":9,"vwap":801},"2026-07-06",33.395,33.468,0.373,908900,{"date":805,"open":806,"high":807,"low":808,"close":809,"change":810,"percent_change":811,"volume":812,"transactions":9,"vwap":809},"2026-07-02",33.8,33.949,32.799,33.095001,-0.591,-1.75,192500,{"date":814,"open":815,"high":816,"low":195,"close":817,"change":818,"percent_change":819,"volume":820,"transactions":9,"vwap":817},"2026-07-01",33.875,34.07,33.686,-0.597,-1.74,49900,{"date":822,"open":823,"high":824,"low":823,"close":825,"change":826,"percent_change":827,"volume":828,"transactions":9,"vwap":825},"2026-06-30",33.73,34.35,34.283,0.605,1.8,46300,{"date":830,"open":831,"high":225,"low":832,"close":833,"change":834,"percent_change":835,"volume":836,"transactions":9,"vwap":833},"2026-06-29",33.26,33.028999,33.678,0.694,2.1,53200,{"date":838,"open":839,"high":578,"low":840,"close":841,"change":842,"percent_change":478,"volume":843,"transactions":9,"vwap":841},"2026-06-26",32.83,32.77,32.984,-0.203,66300,{"date":845,"open":846,"high":847,"low":848,"close":849,"change":850,"percent_change":851,"volume":852,"transactions":9,"vwap":849},"2026-06-25",33.19,33.34,32.73,33.187,0.505,1.55,118000,{"date":854,"open":855,"high":304,"low":856,"close":857,"change":858,"percent_change":859,"volume":860,"transactions":9,"vwap":857},"2026-06-24",32.59,32.509,32.682,0.068,0.21,60900,{"date":862,"open":863,"high":864,"low":865,"close":866,"change":867,"percent_change":868,"volume":869,"transactions":9,"vwap":866},"2026-06-23",32.69,32.899,32.49,32.614,-0.961,-2.86,137700,{"date":871,"open":872,"high":588,"low":568,"close":873,"change":874,"percent_change":875,"volume":876,"transactions":9,"vwap":873},"2026-06-22",33.45,33.575,0.315,0.95,51800,{"date":878,"open":879,"high":880,"low":881,"close":831,"change":882,"percent_change":883,"volume":884,"transactions":9,"vwap":831},"2026-06-18",33.09,33.367,33.014,0.854,2.64,64100,{"date":886,"open":336,"high":294,"low":887,"close":888,"change":889,"percent_change":654,"volume":890,"transactions":9,"vwap":888},"2026-06-17",32.39,32.406,-0.273,270900,{"date":892,"open":187,"high":872,"low":764,"close":893,"change":894,"percent_change":643,"volume":895,"transactions":9,"vwap":893},"2026-06-16",32.679,-0.633,66200,{"date":897,"open":197,"high":898,"low":899,"close":900,"change":901,"percent_change":902,"volume":903,"transactions":9,"vwap":900},"2026-06-15",33.466,33.22,33.312,0.802,2.47,114000,{"date":905,"open":713,"high":906,"low":907,"close":908,"change":909,"percent_change":757,"volume":910,"transactions":9,"vwap":908},"2026-06-12",32.62,32.040001,32.51,0.294,128100,{"date":912,"open":913,"high":713,"low":914,"close":915,"change":916,"percent_change":917,"volume":918,"transactions":9,"vwap":915},"2026-06-11",31.3,31.245,32.216,1.289,4.17,110400,{"date":920,"open":921,"high":922,"low":923,"close":924,"change":925,"percent_change":926,"volume":927,"transactions":9,"vwap":924},"2026-06-10",31.32,31.979,30.88,30.927,-0.655,-2.07,83700,{"date":929,"open":930,"high":931,"low":932,"close":933,"change":934,"percent_change":935,"volume":936,"transactions":9,"vwap":933},"2026-06-09",31.99,32.33,30.49,31.582,-0.043,-0.14,109800,{"date":938,"open":939,"high":940,"low":941,"close":942,"change":943,"percent_change":944,"volume":945,"transactions":9,"vwap":942},"2026-06-08",31.7,31.93,31.48,31.625,0.387,1.24,62400,{"date":947,"open":948,"high":948,"low":949,"close":950,"change":951,"percent_change":952,"volume":953,"transactions":9,"vwap":950},"2026-06-05",32.23,31.08,31.238,-1.51,-4.61,152600,{"date":955,"open":714,"high":956,"low":957,"close":958,"change":959,"percent_change":960,"volume":961,"transactions":9,"vwap":958},"2026-06-04",32.878,32.276,32.748,-0.074,-0.23,75100,{"date":963,"open":735,"high":964,"low":735,"close":965,"change":966,"percent_change":967,"volume":968,"transactions":9,"vwap":965},"2026-06-03",32.896,32.822,-0.063,-0.19,50900,{"date":970,"open":314,"high":971,"low":735,"close":971,"change":972,"percent_change":973,"volume":974,"transactions":9,"vwap":971},"2026-06-02",32.885,0.031,0.09,44500,{"date":976,"open":977,"high":577,"low":978,"close":979,"change":980,"percent_change":981,"volume":982,"transactions":9,"vwap":979},"2026-06-01",32.43,32.42,32.854,0.526,1.63,60700,{"date":984,"open":985,"high":986,"low":987,"close":988,"change":989,"percent_change":990,"volume":991,"transactions":9,"vwap":988},"2026-05-29",32.099998,32.329,32.09,32.328,0.506,1.59,47300,{"date":993,"open":994,"high":995,"low":996,"close":997,"change":998,"percent_change":999,"volume":1000,"transactions":9,"vwap":997},"2026-05-28",31.46,31.95,31.22,31.822,0.363,1.15,39800,{"date":1002,"open":941,"high":1003,"low":1004,"close":1005,"change":1006,"percent_change":1007,"volume":1008,"transactions":9,"vwap":1005},"2026-05-27",31.67,31.41,31.459,-0.153,-0.48,90500,{"date":1010,"open":941,"high":1011,"low":1012,"close":1013,"change":1014,"percent_change":1015,"volume":1016,"transactions":9,"vwap":1013},"2026-05-26",31.73,31.405,31.612,0.608,1.96,52000,{"date":1018,"open":1019,"high":1020,"low":1021,"close":1022,"change":1023,"percent_change":1024,"volume":1025,"transactions":9,"vwap":1022},"2026-05-22",30.95,31.07,30.83,31.0039997,0.332,1.08,40500,{"date":1027,"open":1028,"high":1029,"low":1028,"close":1030,"change":1031,"percent_change":541,"volume":1032,"transactions":9,"vwap":1030},"2026-05-21",30.16,30.82,30.672,0.279,144400,{"date":1034,"open":1035,"high":1036,"low":1037,"close":1038,"change":1039,"percent_change":1040,"volume":1041,"transactions":9,"vwap":1038},"2026-05-20",30.02,30.43,29.955,30.393,0.547,1.83,26100,{"date":1043,"open":1044,"high":1045,"low":1046,"close":1047,"change":1048,"percent_change":1049,"volume":1050,"transactions":9,"vwap":1047},"2026-05-19",29.92,30.066,29.695,29.846,-0.309,-1.02,37600,{"date":1052,"open":1053,"high":1054,"low":1055,"close":1056,"change":1057,"percent_change":1058,"volume":1059,"transactions":9,"vwap":1056},"2026-05-18",30.29,30.37,29.84,30.155,-0.331,-1.09,33100,{"date":1061,"open":1062,"high":1063,"low":1064,"close":1065,"change":1066,"percent_change":1067,"volume":1068,"transactions":9,"vwap":1065},"2026-05-15",30.34,30.655,30.18,30.486,-0.37,-1.2,114200,{"date":1070,"open":1071,"high":1072,"low":1071,"close":1073,"change":510,"percent_change":1024,"volume":1074,"transactions":9,"vwap":1073},"2026-05-14",30.52,30.9,30.856,24700,{"date":1076,"open":1077,"high":1077,"low":1053,"close":1078,"change":1079,"percent_change":1080,"volume":1081,"transactions":9,"vwap":1078},"2026-05-13",30.725,30.526,-0.152,-0.5,136600,{"date":1083,"open":1084,"high":1084,"low":1085,"close":1086,"change":1087,"percent_change":729,"volume":1088,"transactions":9,"vwap":1086},"2026-05-12",30.72,30.12,30.678,-0.302,79700,{"date":1090,"open":1091,"high":1092,"low":1091,"close":1093,"change":1094,"percent_change":1095,"volume":1096,"transactions":9,"vwap":1093},"2026-05-11",30.91,31.1,30.98,0.071,0.23,45100,{"date":1098,"open":1099,"high":1091,"low":1100,"close":1101,"change":1102,"percent_change":1103,"volume":1104,"transactions":9,"vwap":1101},"2026-05-08",30.69,30.61,30.909,0.417,1.37,16400,{"date":1106,"open":1020,"high":1020,"low":1107,"close":1108,"change":1066,"percent_change":1067,"volume":1109,"transactions":9,"vwap":1108},"2026-05-07",30.371,30.492,47900,{"date":1111,"open":1112,"high":1113,"low":1114,"close":1113,"change":1115,"percent_change":944,"volume":1116,"transactions":9,"vwap":1113},"2026-05-06",30.85,30.862,30.5,0.377,36400,{"date":1118,"open":1119,"high":1120,"low":1121,"close":1122,"change":1123,"percent_change":1124,"volume":1125,"transactions":9,"vwap":1122},"2026-05-05",30.32,30.58,30.25,30.485,0.745,2.51,57300,{"date":1127,"open":1128,"high":1129,"low":1130,"close":1131,"change":1132,"percent_change":228,"volume":1133,"transactions":9,"vwap":1131},"2026-05-04",29.77,29.99,29.56,29.74,0.054,71200,{"date":1135,"open":1136,"high":1137,"low":1138,"close":1139,"change":1140,"percent_change":1141,"volume":1142,"transactions":9,"vwap":1139},"2026-05-01",29.54,29.7,29.415,29.686,0.306,1.04,31900,{"date":1144,"open":1145,"high":1146,"low":1147,"close":1148,"change":1149,"percent_change":58,"volume":1150,"transactions":9,"vwap":1148},"2026-04-30",29.27,29.44,28.978,29.38,0.345,46200,{"date":1152,"open":1153,"high":1153,"low":1154,"close":1155,"change":1156,"percent_change":1157,"volume":1158,"transactions":9,"vwap":1155},"2026-04-29",29.17,28.85,29.035,-0.034,-0.12,2093900,{"date":1160,"open":1161,"high":1162,"low":1163,"close":1164,"change":1165,"percent_change":1166,"volume":1167,"transactions":9,"vwap":1164},"2026-04-28",29.25,29.39,28.93,29.069,-0.746,-2.5,40700,{"date":1169,"open":1170,"high":1170,"low":1171,"close":1172,"change":1173,"percent_change":1174,"volume":1175,"transactions":9,"vwap":1172},"2026-04-27",29.9,29.62,29.815,-0.107,-0.36,29900,{"date":1177,"open":1178,"high":1179,"low":1180,"close":1181,"change":1182,"percent_change":1183,"volume":1184,"transactions":9,"vwap":1181},"2026-04-24",29.63,29.965,29.52,29.922,0.491,1.67,32600,{"date":1186,"open":1187,"high":1188,"low":1189,"close":1190,"change":1191,"percent_change":422,"volume":1192,"transactions":9,"vwap":1190},"2026-04-23",29.59,29.659,29.031,29.431,-0.466,29500,{"date":1194,"open":1195,"high":1170,"low":1196,"close":1197,"change":1198,"percent_change":1199,"volume":1200,"transactions":9,"vwap":1197},"2026-04-22",29.76,29.68,29.897,0.51,1.74,48200,{"date":1202,"open":1131,"high":1203,"low":1204,"close":1205,"change":1206,"percent_change":308,"volume":974,"transactions":9,"vwap":1205},"2026-04-21",29.767,29.31,29.387,-0.202,{"date":1208,"open":1209,"high":1210,"low":1211,"close":1210,"change":1212,"percent_change":1213,"volume":1214,"transactions":9,"vwap":1210},"2026-04-20",29.36,29.589,29.32,0.174,0.59,28200,{"date":1216,"open":1217,"high":1146,"low":1217,"close":1138,"change":1218,"percent_change":1219,"volume":1220,"transactions":9,"vwap":1138},"2026-04-17",29.16,0.586,2.03,2694700,{"date":1222,"open":1223,"high":1224,"low":1225,"close":1226,"change":1227,"percent_change":1228,"volume":1229,"transactions":9,"vwap":1226},"2026-04-16",29.030001,29.07,28.74,28.829,-0.057,-0.2,136300,{"date":1231,"open":1232,"high":1233,"low":1234,"close":1235,"change":1236,"percent_change":1237,"volume":1238,"transactions":9,"vwap":1235},"2026-04-15",28.78,28.9,28.67,28.886,0.117,0.41,20000,{"date":1240,"open":1241,"high":1242,"low":1241,"close":1243,"change":1244,"percent_change":1245,"volume":1246,"transactions":9,"vwap":1243},"2026-04-14",28.64,28.842,28.769,0.355,1.25,126200,{"date":1248,"open":1249,"high":1250,"low":1249,"close":1250,"change":1251,"percent_change":835,"volume":1252,"transactions":9,"vwap":1250},"2026-04-13",27.87,28.414,0.584,45000,{"date":1254,"open":1255,"high":1255,"low":1256,"close":1257,"change":1258,"percent_change":21,"volume":1259,"transactions":9,"vwap":1257},"2026-04-10",27.95,27.76,27.83,0.021,25400,{"date":1261,"open":1262,"high":1263,"low":1264,"close":1265,"change":1266,"percent_change":22,"volume":1267,"transactions":9,"vwap":1265},"2026-04-09",27.65,27.835,27.53,27.809,0.067,28100,{"date":1269,"open":1270,"high":1271,"low":1272,"close":1273,"change":1274,"percent_change":1275,"volume":1184,"transactions":9,"vwap":1273},"2026-04-08",28.059999,28.14,27.63,27.742,0.929,3.46,{"date":1277,"open":1278,"high":1279,"low":1280,"close":1281,"change":1282,"percent_change":1283,"volume":1284,"transactions":9,"vwap":1281},"2026-04-07",26.73,26.819,26.441,26.813,0.001,0,77200,{"date":1286,"open":1287,"high":1288,"low":1289,"close":1290,"change":1291,"percent_change":1292,"volume":1293,"transactions":9,"vwap":1290},"2026-04-06",26.81,26.88,26.689,26.812,0.034,0.13,62800,{"date":1295,"open":1296,"high":1297,"low":1296,"close":1298,"change":1299,"percent_change":552,"volume":1300,"transactions":9,"vwap":1298},"2026-04-02",26.049999,26.89,26.778,0.078,111500,{"date":1302,"open":1278,"high":1303,"low":1304,"close":1305,"change":1306,"percent_change":1307,"volume":1308,"transactions":9,"vwap":1305},"2026-04-01",26.97,26.55,26.7,0.404,1.54,2662300,{"date":1310,"open":1311,"high":1312,"low":1313,"close":1314,"change":1315,"percent_change":1316,"volume":1317,"transactions":9,"vwap":1314},"2026-03-31",25.55,26.33,25.54,26.296,1.137,4.52,590500,{"date":1319,"open":1320,"high":1321,"low":25,"close":1322,"change":1323,"percent_change":1324,"volume":1325,"transactions":9,"vwap":1322},"2026-03-30",25.48,25.5,25.159,-0.416,-1.63,46900,{"date":1327,"open":1328,"high":1329,"low":1330,"close":1331,"change":1332,"percent_change":1333,"volume":1334,"transactions":9,"vwap":1331},"2026-03-27",25.7,25.88,25.485,25.575,-0.376,-1.45,65800,{"date":1336,"open":1337,"high":1338,"low":1339,"close":1340,"change":1341,"percent_change":1342,"volume":1343,"transactions":9,"vwap":1340},"2026-03-26",26.505,26.64,25.94,25.951,-0.942,-3.5,114600,{"date":1345,"open":1346,"high":1346,"low":1347,"close":1348,"change":1236,"percent_change":1349,"volume":1350,"transactions":9,"vwap":1348},"2026-03-25",27.11,26.83,26.893,0.44,18800,{"date":1352,"open":1353,"high":1288,"low":1354,"close":1355,"change":1356,"percent_change":1357,"volume":1358,"transactions":9,"vwap":1355},"2026-03-24",26.72,26.51,26.776,-0.142,-0.53,28300,{"date":1360,"open":1361,"high":1362,"low":1361,"close":1363,"change":1364,"percent_change":1365,"volume":1366,"transactions":9,"vwap":1363},"2026-03-23",26.8,27.36,26.918,0.465,1.76,18200,{"date":1368,"open":1369,"high":1370,"low":1371,"close":1372,"change":1373,"percent_change":926,"volume":1374,"transactions":9,"vwap":1372},"2026-03-20",26.82,26.84,26.275,26.453,-0.558,63600,{"date":1376,"open":1377,"high":1378,"low":1377,"close":1379,"change":1380,"percent_change":140,"volume":1381,"transactions":9,"vwap":1379},"2026-03-19",26.65,27.16,27.011,0.086,38600,{"date":1383,"open":1384,"high":1385,"low":1386,"close":1387,"change":1388,"percent_change":582,"volume":1389,"transactions":9,"vwap":1387},"2026-03-18",27.26,27.32,26.92,26.925,-0.368,43300,{"date":1391,"open":1392,"high":1393,"low":1392,"close":1394,"change":1395,"percent_change":1396,"volume":1397,"transactions":9,"vwap":1394},"2026-03-17",27.18,27.475,27.293,0.216,0.8,96000,{"date":1399,"open":1400,"high":1384,"low":1401,"close":1402,"change":1403,"percent_change":1404,"volume":1405,"transactions":9,"vwap":1402},"2026-03-16",27.175,27,27.077,0.328,1.23,53700,{"date":1407,"open":1408,"high":1378,"low":1409,"close":1410,"change":1411,"percent_change":1412,"volume":1413,"transactions":9,"vwap":1410},"2026-03-13",26.99,26.67,26.749,-0.006,-0.02,68100,{"date":1415,"open":1416,"high":1417,"low":1418,"close":1419,"change":1420,"percent_change":1421,"volume":1413,"transactions":9,"vwap":1419},"2026-03-12",27.12,27.164,26.75,26.755,-0.563,-2.06,{"date":1423,"open":1424,"high":1425,"low":1426,"close":1427,"change":1428,"percent_change":789,"volume":1429,"transactions":9,"vwap":1427},"2026-03-11",27.38,27.44,27.19,27.318,0.029,175300,{"date":1431,"open":1432,"high":1272,"low":1384,"close":1433,"change":1434,"percent_change":1435,"volume":1436,"transactions":9,"vwap":1433},"2026-03-10",27.56,27.289,-0.252,-0.91,45400,{"date":1438,"open":1439,"high":1440,"low":1441,"close":1442,"change":1349,"percent_change":1443,"volume":1444,"transactions":9,"vwap":1442},"2026-03-09",26.77,27.61,26.655,27.541,1.62,199300,{"date":1446,"open":1303,"high":1447,"low":1303,"close":1448,"change":1449,"percent_change":422,"volume":1450,"transactions":9,"vwap":1448},"2026-03-06",27.33,27.101,-0.43,275900,{"date":1452,"open":1453,"high":1454,"low":1455,"close":1456,"change":1457,"percent_change":1458,"volume":1459,"transactions":9,"vwap":1456},"2026-03-05",27.62,27.9,27.28,27.531,-0.126,-0.46,81800,{"date":1461,"open":1462,"high":1463,"low":1464,"close":1465,"change":1031,"percent_change":87,"volume":1466,"transactions":9,"vwap":1465},"2026-03-04",27.55,27.71,27.4,27.657,66800,{"date":1468,"open":1469,"high":1470,"low":1471,"close":1472,"change":1473,"percent_change":1474,"volume":1475,"transactions":9,"vwap":1472},"2026-03-03",27.114,27.51,26.85,27.378,-0.317,-1.14,169300,{"date":1477,"open":1478,"high":1479,"low":1478,"close":1480,"change":1481,"percent_change":1482,"volume":1483,"transactions":9,"vwap":1480},"2026-03-02",27.23,27.79,27.695,0.01,0.04,228300,{"date":1485,"open":1486,"high":1487,"low":1488,"close":1487,"change":1489,"percent_change":1490,"volume":1491,"transactions":9,"vwap":1487},"2026-02-27",27.49,27.685,27.45,-0.231,-0.83,98900,{"date":1493,"open":1454,"high":1494,"low":1495,"close":1496,"change":1497,"percent_change":120,"volume":1498,"transactions":9,"vwap":1496},"2026-02-26",27.94,27.57,27.916,0.07,52400,{"date":1500,"open":1501,"high":1502,"low":1503,"close":1504,"change":1505,"percent_change":87,"volume":1081,"transactions":9,"vwap":1504},"2026-02-25",27.7,27.92,27.665,27.846,0.281,{"date":1507,"open":1392,"high":1508,"low":1509,"close":1510,"change":1511,"percent_change":1512,"volume":1513,"transactions":9,"vwap":1510},"2026-02-24",27.59,27.040001,27.565,0.448,1.65,141000,{"date":1515,"open":1264,"high":1264,"low":1408,"close":1516,"change":1517,"percent_change":1518,"volume":1519,"transactions":9,"vwap":1516},"2026-02-23",27.117,-0.643,-2.32,56100,{"date":1521,"open":1522,"high":1502,"low":1522,"close":1256,"change":1523,"percent_change":1524,"volume":1525,"transactions":9,"vwap":1256},"2026-02-20",27.6,0.212,0.77,505600,{"date":1527,"open":1470,"high":1495,"low":1424,"close":1528,"change":1529,"percent_change":1530,"volume":1531,"transactions":9,"vwap":1528},"2026-02-19",27.548,-0.081,-0.29,36600,{"date":1533,"open":1425,"high":1534,"low":1535,"close":1536,"change":1537,"percent_change":1538,"volume":1293,"transactions":9,"vwap":1536},"2026-02-18",27.81,27.41,27.629,0.227,0.83,{"date":1540,"open":1541,"high":1264,"low":1542,"close":1543,"change":1544,"percent_change":1545,"volume":1546,"transactions":9,"vwap":1543},"2026-02-17",27.29,27.045,27.402,0.118,0.43,122900,{"date":1548,"open":1346,"high":1549,"low":1401,"close":1550,"change":1551,"percent_change":1552,"volume":1553,"transactions":9,"vwap":1550},"2026-02-13",27.47,27.284,0.261,0.97,110800,{"date":1555,"open":1556,"high":1557,"low":1558,"close":1559,"change":894,"percent_change":1560,"volume":1561,"transactions":9,"vwap":1559},"2026-02-12",27.72,27.84,27.01,27.023001,-2.29,71500,{"date":1563,"open":1564,"high":1564,"low":1425,"close":1565,"change":1156,"percent_change":1157,"volume":1566,"transactions":9,"vwap":1565},"2026-02-11",27.91,27.656,155900,{"date":1568,"open":1569,"high":1570,"low":1571,"close":1572,"change":1573,"percent_change":1574,"volume":1575,"transactions":9,"vwap":1572},"2026-02-10",27.88,27.948,27.67,27.69,-0.122,-0.44,57500,{"date":1577,"open":1462,"high":1502,"low":1578,"close":1579,"change":1580,"percent_change":1552,"volume":1581,"transactions":9,"vwap":1579},"2026-02-09",27.52,27.812,0.267,40000,{"date":1583,"open":1584,"high":1585,"low":1558,"close":1586,"change":1587,"percent_change":1588,"volume":1589,"transactions":9,"vwap":1586},"2026-02-06",27.049999,27.559,27.545,0.933,3.51,52900,{"date":1591,"open":1354,"high":1408,"low":1354,"close":1592,"change":1593,"percent_change":1594,"volume":836,"transactions":9,"vwap":1592},"2026-02-05",26.612,-0.108,-0.4,{"date":1596,"open":1447,"high":1447,"low":1597,"close":1353,"change":1598,"percent_change":1599,"volume":1600,"transactions":9,"vwap":1353},"2026-02-04",26.42,-0.663,-2.42,1420300,{"date":1602,"open":1603,"high":1603,"low":1584,"close":1604,"change":1605,"percent_change":1606,"volume":1607,"transactions":9,"vwap":1604},"2026-02-03",28,27.383,-0.732,-2.6,164900,{"date":1609,"open":1454,"high":1610,"low":1454,"close":1611,"change":1612,"percent_change":1613,"volume":1614,"transactions":9,"vwap":1611},"2026-02-02",28.21,28.115,0.189,0.68,415400,{"date":1616,"open":1617,"high":1618,"low":1619,"close":1620,"change":1621,"percent_change":1421,"volume":1622,"transactions":9,"vwap":1620},"2026-01-30",28.3,28.52,27.86,27.926,-0.586,235100,{"date":1624,"open":1625,"high":1625,"low":1626,"close":1627,"change":1628,"percent_change":1530,"volume":1629,"transactions":9,"vwap":1627},"2026-01-29",28.59,28.030001,28.512,-0.083,140100,{"date":1631,"open":1632,"high":1633,"low":1634,"close":1635,"change":1636,"percent_change":1458,"volume":1637,"transactions":9,"vwap":1635},"2026-01-28",28.72,28.79,28.56,28.595,-0.131,88600,{"date":1639,"open":1640,"high":1225,"low":1641,"close":1642,"change":1643,"percent_change":1644,"volume":1645,"transactions":9,"vwap":1642},"2026-01-27",28.7,28.6,28.726,0.131,0.46,210900,{"date":1647,"open":1648,"high":1648,"low":1649,"close":1635,"change":1650,"percent_change":1651,"volume":1652,"transactions":9,"vwap":1635},"2026-01-26",28.655,28.58,0.19,0.67,39200,{"date":1654,"open":1655,"high":1655,"low":1656,"close":1657,"change":1658,"percent_change":1659,"volume":1660,"transactions":9,"vwap":1657},"2026-01-23",28.49,28.32,28.405,-0.096,-0.34,36500,{"date":1662,"open":1633,"high":1633,"low":1663,"close":1664,"change":1665,"percent_change":449,"volume":1666,"transactions":9,"vwap":1664},"2026-01-22",28.46,28.501,0.035,46000,{"date":1668,"open":1669,"high":1670,"low":1671,"close":1672,"change":1673,"percent_change":1674,"volume":1675,"transactions":9,"vwap":1672},"2026-01-21",28.33,28.644,28.18,28.466,0.308,1.09,245500,{"date":1677,"open":1678,"high":1679,"low":1271,"close":1680,"change":1681,"percent_change":1682,"volume":884,"transactions":9,"vwap":1680},"2026-01-20",28.16,28.47,28.158,-0.509,-1.78,{"date":1684,"open":1685,"high":1685,"low":1648,"close":1686,"change":1687,"percent_change":718,"volume":1688,"transactions":9,"vwap":1686},"2026-01-16",28.86,28.667,-0.031,40900,{"date":1690,"open":1691,"high":1692,"low":1693,"close":1694,"change":1695,"percent_change":1696,"volume":1660,"transactions":9,"vwap":1694},"2026-01-15",28.98,29.040001,28.685,28.698,0.097,0.34,{"date":1698,"open":1699,"high":1699,"low":1700,"close":1701,"change":1048,"percent_change":1702,"volume":1703,"transactions":9,"vwap":1701},"2026-01-14",28.82,28.37,28.601,-1.07,287100,{"date":1705,"open":1706,"high":1707,"low":1685,"close":1708,"change":1709,"percent_change":1710,"volume":1711,"transactions":9,"vwap":1708},"2026-01-13",29.02,29.021999,28.91,-0.039,-0.13,48000,{"date":1713,"open":1714,"high":1715,"low":1714,"close":1716,"change":1717,"percent_change":125,"volume":1718,"transactions":9,"vwap":1716},"2026-01-12",28.65,28.995,28.949,0.114,27300,{"date":1720,"open":1721,"high":1722,"low":1723,"close":1724,"change":1725,"percent_change":1726,"volume":1727,"transactions":9,"vwap":1724},"2026-01-09",28.76,28.897,28.71,28.835,0.226,0.79,42500,{"date":1729,"open":1232,"high":1232,"low":1634,"close":1730,"change":1731,"percent_change":1732,"volume":1733,"transactions":9,"vwap":1730},"2026-01-08",28.609,-0.402,-1.39,27000,{"date":1735,"open":1736,"high":1737,"low":1738,"close":1739,"change":1740,"percent_change":1481,"volume":1741,"transactions":9,"vwap":1739},"2026-01-07",28.96,29.199,28.938,29.011,0.003,37700,{"date":1743,"open":1744,"high":1745,"low":1649,"close":1746,"change":1747,"percent_change":1748,"volume":1749,"transactions":9,"vwap":1746},"2026-01-06",28.63,29.045,29.0079994,0.419,1.47,104400,{"date":1751,"open":1618,"high":1723,"low":1752,"close":1753,"change":1754,"percent_change":875,"volume":1755,"transactions":9,"vwap":1753},"2026-01-05",28.51,28.589,0.27,34400,{"date":1757,"open":1758,"high":1758,"low":1678,"close":1759,"change":1760,"percent_change":1761,"volume":1762,"transactions":9,"vwap":1759},"2026-01-02",28.44,28.319,0.159,0.56,25500,{"date":1764,"open":1765,"high":1765,"low":1678,"close":1678,"change":1766,"percent_change":70,"volume":1767,"transactions":9,"vwap":1678},"2025-12-31",28.45,-0.307,37800,{"date":1769,"open":1649,"high":1649,"low":1770,"close":1770,"change":1771,"percent_change":1772,"volume":1773,"transactions":9,"vwap":1770},"2025-12-30",28.467,-0.117,-0.41,19300,{"date":1775,"open":1649,"high":1714,"low":1618,"close":1776,"change":1777,"percent_change":1778,"volume":1779,"transactions":9,"vwap":1776},"2025-12-29",28.584,-0.15,-0.52,53500,{"date":1781,"open":1721,"high":1721,"low":1782,"close":1783,"change":1784,"percent_change":105,"volume":1785,"transactions":9,"vwap":1783},"2025-12-26",28.69,28.734,0.016,20200,{"date":1787,"open":1788,"high":1225,"low":1635,"close":1789,"change":1790,"percent_change":1791,"volume":1792,"transactions":9,"vwap":1789},"2025-12-24",28.62,28.718,0.079,0.28,26600,{"date":1794,"open":1625,"high":1234,"low":1795,"close":1796,"change":1797,"percent_change":1798,"volume":1799,"transactions":9,"vwap":1796},"2025-12-23",28.5,28.639,-0.051,-0.18,67700,{"date":1801,"open":1802,"high":1802,"low":1788,"close":1782,"change":1803,"percent_change":1538,"volume":1804,"transactions":9,"vwap":1782},"2025-12-22",28.75,0.235,69600,{"date":1806,"open":1603,"high":1795,"low":1603,"close":1807,"change":1808,"percent_change":1809,"volume":974,"transactions":9,"vwap":1807},"2025-12-19",28.455,0.532,1.91,{"date":1811,"open":1502,"high":1812,"low":1813,"close":1814,"change":1815,"percent_change":981,"volume":1816,"transactions":9,"vwap":1814},"2025-12-18",28.084999,27.85,27.923,0.447,48400,{"date":1818,"open":1610,"high":1819,"low":1820,"close":1821,"change":1822,"percent_change":1823,"volume":1824,"transactions":9,"vwap":1821},"2025-12-17",28.22,27.474,27.476,-0.695,-2.47,67100,{"date":1826,"open":1827,"high":1828,"low":1829,"close":1830,"change":1831,"percent_change":110,"volume":828,"transactions":9,"vwap":1830},"2025-12-16",28.040001,28.265,27.96,28.171,-0.003,{"date":1833,"open":1655,"high":1655,"low":1834,"close":1835,"change":1836,"percent_change":1837,"volume":1838,"transactions":9,"vwap":1835},"2025-12-15",28.127,28.174,-0.087,-0.31,32300,{"date":1840,"open":1841,"high":1841,"low":1842,"close":1843,"change":1844,"percent_change":1845,"volume":1846,"transactions":9,"vwap":1843},"2025-12-12",28.97,28.17,28.261,-0.815,-2.8,88700,{"date":1848,"open":1154,"high":1849,"low":1850,"close":1851,"change":1852,"percent_change":1853,"volume":1854,"transactions":9,"vwap":1851},"2025-12-11",29.11,28.702,29.076,0.076,0.26,73000,{"date":1856,"open":1857,"high":1858,"low":1234,"close":1859,"change":1860,"percent_change":1861,"volume":1862,"transactions":9,"vwap":1859},"2025-12-10",28.847,29.12,29,0.244,0.85,50500,{"date":1864,"open":1865,"high":1866,"low":1865,"close":1867,"change":1868,"percent_change":1292,"volume":1869,"transactions":9,"vwap":1867},"2025-12-09",28.68,28.831,28.756,0.036,19800,{"date":1871,"open":1872,"high":1872,"low":1873,"close":1632,"change":1874,"percent_change":1875,"volume":1876,"transactions":9,"vwap":1632},"2025-12-08",28.87,28.66,-0.022,-0.08,79400,{"date":1878,"open":1873,"high":1633,"low":1714,"close":1879,"change":1880,"percent_change":1881,"volume":1882,"transactions":9,"vwap":1879},"2025-12-05",28.742,0.2,0.7,94900,{"date":1884,"open":1885,"high":1886,"low":1887,"close":1888,"change":1889,"percent_change":188,"volume":1890,"transactions":9,"vwap":1888},"2025-12-04",28.41,28.61,28.29,28.542,0.106,375900,{"date":1892,"open":1656,"high":1807,"low":1893,"close":1894,"change":1895,"percent_change":228,"volume":1896,"transactions":9,"vwap":1894},"2025-12-03",28.135,28.436,0.052,81900,{"date":1898,"open":1885,"high":1899,"low":1900,"close":1901,"change":1523,"percent_change":1902,"volume":1903,"transactions":9,"vwap":1901},"2025-12-02",28.626,28.34,28.384,0.75,147500,{"date":1905,"open":1603,"high":1885,"low":1906,"close":1907,"change":1489,"percent_change":748,"volume":1908,"transactions":9,"vwap":1907},"2025-12-01",27.99,28.172,253700,{"date":1910,"open":1911,"high":1912,"low":1911,"close":1912,"change":1913,"percent_change":1726,"volume":1914,"transactions":9,"vwap":1912},"2025-11-28",28.27,28.403,0.222,22100,{"date":1916,"open":1917,"high":1918,"low":1919,"close":1920,"change":1921,"percent_change":1922,"volume":1923,"transactions":9,"vwap":1920},"2025-11-26",28.13,28.28,28.075001,28.181,0.173,0.62,623700,{"date":1925,"open":1926,"high":1927,"low":1488,"close":1928,"change":1929,"percent_change":268,"volume":1930,"transactions":9,"vwap":1928},"2025-11-25",27.649,28.02,28.0079994,0.408,77700,{"date":1932,"open":1933,"high":1934,"low":1935,"close":1522,"change":1936,"percent_change":1937,"volume":1938,"transactions":9,"vwap":1522},"2025-11-24",27.13,27.645,27.115,0.739,2.75,29200,{"date":1940,"open":1941,"high":1942,"low":1943,"close":1944,"change":1031,"percent_change":1945,"volume":1804,"transactions":9,"vwap":1944},"2025-11-21",26.74,27.09,26.337,26.861,1.05,{"date":1947,"open":1502,"high":1948,"low":1949,"close":1950,"change":1951,"percent_change":1952,"volume":1953,"transactions":9,"vwap":1950},"2025-11-20",28.028999,26.56,26.582,-0.804,-2.94,93400,{"date":1955,"open":1956,"high":1957,"low":1956,"close":1958,"change":1959,"percent_change":467,"volume":1960,"transactions":9,"vwap":1958},"2025-11-19",27.31,27.635,27.386,0.172,1969700,{"date":1962,"open":1378,"high":1425,"low":1963,"close":1964,"change":1965,"percent_change":1966,"volume":1967,"transactions":9,"vwap":1964},"2025-11-18",26.98,27.214,-0.151,-0.55,35600,{"date":1969,"open":1970,"high":1971,"low":1972,"close":1973,"change":1974,"percent_change":1975,"volume":1976,"transactions":9,"vwap":1973},"2025-11-17",27.833,27.89,27.21,27.365,-0.371,-1.34,39500,{"date":1978,"open":1378,"high":1979,"low":1378,"close":1980,"change":1981,"percent_change":1853,"volume":876,"transactions":9,"vwap":1980},"2025-11-14",28.028,27.736,0.073,{"date":1983,"open":1984,"high":1984,"low":1495,"close":1985,"change":1986,"percent_change":1987,"volume":1988,"transactions":9,"vwap":1985},"2025-11-13",28.36,27.663,-0.872,-3.06,115400,{"date":1990,"open":1991,"high":1991,"low":1795,"close":1992,"change":1993,"percent_change":1994,"volume":1995,"transactions":9,"vwap":1992},"2025-11-12",28.786,28.535,-0.141,-0.49,47000,{"date":1997,"open":1998,"high":1998,"low":1999,"close":2000,"change":2001,"percent_change":676,"volume":2002,"transactions":9,"vwap":2000},"2025-11-11",28.77,28.525,28.676,-0.228,222300,{"date":2004,"open":1998,"high":1841,"low":1886,"close":2005,"change":2006,"percent_change":2007,"volume":2008,"transactions":9,"vwap":2005},"2025-11-10",28.904,0.603,2.13,60400,{"date":2010,"open":1829,"high":2011,"low":2012,"close":2011,"change":2013,"percent_change":2014,"volume":2015,"transactions":9,"vwap":2011},"2025-11-07",28.301,27.648,0.147,0.52,45600,{"date":2017,"open":1234,"high":1234,"low":2018,"close":2019,"change":2020,"percent_change":2021,"volume":1436,"transactions":9,"vwap":2019},"2025-11-06",28.07,28.154,-0.607,-2.11,{"date":2023,"open":2024,"high":1708,"low":2024,"close":2025,"change":2026,"percent_change":2027,"volume":2028,"transactions":9,"vwap":2025},"2025-11-05",28.43,28.761,0.251,0.88,43600,{"date":2030,"open":1872,"high":2031,"low":1663,"close":1752,"change":2032,"percent_change":2033,"volume":2034,"transactions":9,"vwap":1752},"2025-11-04",28.884,-0.764,-2.61,60800,{"date":2036,"open":1162,"high":1162,"low":1224,"close":2037,"change":2038,"percent_change":188,"volume":2039,"transactions":9,"vwap":2037},"2025-11-03",29.274,0.107,33000,{"date":2041,"open":2042,"high":2043,"low":2044,"close":2045,"change":2046,"percent_change":467,"volume":2047,"transactions":9,"vwap":2045},"2025-10-31",29.24,29.337,28.99,29.167,0.182,104800,{"date":2049,"open":1217,"high":2050,"low":1691,"close":2051,"change":2052,"percent_change":1975,"volume":2053,"transactions":9,"vwap":2051},"2025-10-30",29.405,28.985,-0.395,37100,{"date":2055,"open":2056,"high":2057,"low":2058,"close":1148,"change":2059,"percent_change":199,"volume":1109,"transactions":9,"vwap":1148},"2025-10-29",29.364,29.499,29.314,-0.027,{"date":2061,"open":1136,"high":1136,"low":2062,"close":2063,"change":2064,"percent_change":2065,"volume":1025,"transactions":9,"vwap":2063},"2025-10-28",29.371,29.407,-0.173,-0.58,{"date":2067,"open":2068,"high":2068,"low":2069,"close":2070,"change":943,"percent_change":2071,"volume":2072,"transactions":9,"vwap":2070},"2025-10-27",29.6,29.48,29.58,1.33,44900,{"date":2074,"open":2075,"high":2076,"low":2077,"close":2077,"change":2078,"percent_change":2079,"volume":991,"transactions":9,"vwap":2077},"2025-10-24",29.22,29.33,29.193,0.415,1.44,{"date":2081,"open":2082,"high":1699,"low":2083,"close":2084,"change":2085,"percent_change":1199,"volume":2086,"transactions":9,"vwap":2084},"2025-10-23",28.635,28.53,28.778,0.492,53800,{"date":2088,"open":1225,"high":2089,"low":1603,"close":2090,"change":1594,"percent_change":1732,"volume":2091,"transactions":9,"vwap":2090},"2025-10-22",28.755,28.286,254300,{"date":2093,"open":2094,"high":2095,"low":2094,"close":2096,"change":2097,"percent_change":552,"volume":2098,"transactions":9,"vwap":2096},"2025-10-21",28.477,28.73,28.686,0.083,46600,{"date":2100,"open":1752,"high":1723,"low":1752,"close":2101,"change":2102,"percent_change":1945,"volume":2103,"transactions":9,"vwap":2101},"2025-10-20",28.603,0.297,25600,{"date":2105,"open":2106,"high":2107,"low":1827,"close":2108,"change":1740,"percent_change":1481,"volume":2109,"transactions":9,"vwap":2108},"2025-10-17",28.23,28.355,28.306,48100,{"date":2111,"open":1723,"high":1632,"low":1678,"close":2112,"change":2113,"percent_change":2114,"volume":2115,"transactions":9,"vwap":2112},"2025-10-16",28.303,-0.205,-0.72,43200,{"date":2117,"open":1723,"high":1243,"low":1887,"close":2118,"change":2119,"percent_change":2014,"volume":2120,"transactions":9,"vwap":2118},"2025-10-15",28.508,0.148,35700,{"date":2122,"open":2123,"high":2124,"low":1502,"close":1984,"change":2125,"percent_change":248,"volume":2126,"transactions":9,"vwap":1984},"2025-10-14",28.11,28.587,-0.189,113400,{"date":2128,"open":1984,"high":2129,"low":2130,"close":2131,"change":2132,"percent_change":2133,"volume":1436,"transactions":9,"vwap":2131},"2025-10-13",28.57,28.317,28.549,0.684,2.45,{"date":2135,"open":1699,"high":1154,"low":1619,"close":2136,"change":2137,"percent_change":2138,"volume":1876,"transactions":9,"vwap":2136},"2025-10-10",27.865,-0.863,-3,{"date":2140,"open":2141,"high":2141,"low":1788,"close":2142,"change":2143,"percent_change":2144,"volume":2145,"transactions":9,"vwap":2142},"2025-10-09",28.83,28.728,-0.109,-0.38,146400,{"date":2147,"open":2148,"high":2149,"low":2148,"close":2150,"change":2151,"percent_change":2152,"volume":2153,"transactions":9,"vwap":2150},"2025-10-08",28.54,28.84,28.837,0.405,1.42,69000,{"date":2155,"open":1633,"high":1633,"low":1671,"close":2156,"change":200,"percent_change":457,"volume":2157,"transactions":9,"vwap":2156},"2025-10-07",28.432,63700,{"date":2159,"open":1699,"high":1223,"low":1873,"close":1850,"change":2160,"percent_change":1198,"volume":2161,"transactions":9,"vwap":1850},"2025-10-06",0.146,43100,{"date":2163,"open":2044,"high":2044,"low":2083,"close":2164,"change":1087,"percent_change":2165,"volume":2166,"transactions":9,"vwap":2164},"2025-10-03",28.556,-1.05,41000,{"date":2168,"open":1633,"high":2169,"low":1744,"close":2170,"change":2171,"percent_change":1396,"volume":1976,"transactions":9,"vwap":2170},"2025-10-02",28.88,28.858,0.228,{"date":2173,"open":1655,"high":1873,"low":1655,"close":1744,"change":1797,"percent_change":1798,"volume":2174,"transactions":9,"vwap":1744},"2025-10-01",44100,{"date":2176,"open":2095,"high":2095,"low":2024,"close":2177,"change":2178,"percent_change":2179,"volume":2180,"transactions":9,"vwap":2177},"2025-09-30",28.681,-0.048,-0.17,21900,{"date":2182,"open":2169,"high":2183,"low":2184,"close":2185,"change":2186,"percent_change":2187,"volume":1116,"transactions":9,"vwap":2185},"2025-09-29",28.95,28.724,28.729,0.135,0.47,{"date":2189,"open":2190,"high":1635,"low":1669,"close":2191,"change":2192,"percent_change":2193,"volume":2194,"transactions":9,"vwap":2191},"2025-09-26",28.38,28.594,0.277,0.98,147600,{"date":2196,"open":2197,"high":1669,"low":2198,"close":2130,"change":2199,"percent_change":2200,"volume":2120,"transactions":9,"vwap":2130},"2025-09-25",28.09,27.93,-0.183,-0.64,{"date":2202,"open":1872,"high":1872,"low":1758,"close":1795,"change":2203,"percent_change":2204,"volume":2205,"transactions":9,"vwap":1795},"2025-09-24",-0.316,-1.1,95800,{"date":2207,"open":2208,"high":1706,"low":1232,"close":2209,"change":960,"percent_change":676,"volume":2210,"transactions":9,"vwap":2209},"2025-09-23",28.92,28.816,101200,{"date":2212,"open":2213,"high":2214,"low":1633,"close":2215,"change":2216,"percent_change":2217,"volume":2218,"transactions":9,"vwap":2215},"2025-09-22",28.81,29.059999,29.046,0.112,0.39,70100,{"date":2220,"open":1872,"high":2183,"low":1234,"close":2221,"change":2222,"percent_change":2014,"volume":2223,"transactions":9,"vwap":2221},"2025-09-19",28.934,0.149,34300,{"date":2225,"open":1625,"high":1233,"low":1625,"close":2226,"change":2227,"percent_change":2228,"volume":2229,"transactions":9,"vwap":2226},"2025-09-18",28.785,0.435,1.53,909900,{"date":2231,"open":2190,"high":2024,"low":2197,"close":2232,"change":2233,"percent_change":411,"volume":2234,"transactions":9,"vwap":2232},"2025-09-17",28.35,-0.029,106300,{"date":2236,"open":1758,"high":1655,"low":2237,"close":2238,"change":1658,"percent_change":1659,"volume":2239,"transactions":9,"vwap":2238},"2025-09-16",28.25,28.379,67500,{"date":2241,"open":1617,"high":1655,"low":1918,"close":2242,"change":2243,"percent_change":1881,"volume":2244,"transactions":9,"vwap":2242},"2025-09-15",28.475,0.198,34600,{"date":2246,"open":1663,"high":1663,"low":2247,"close":2248,"change":2113,"percent_change":2114,"volume":2249,"transactions":9,"vwap":2248},"2025-09-12",28.26,28.277,97300,{"date":2251,"open":2232,"high":1752,"low":2232,"close":2252,"change":1095,"percent_change":2253,"volume":2254,"transactions":9,"vwap":2252},"2025-09-11",28.482,0.81,642100,{"date":2256,"open":2106,"high":1669,"low":2257,"close":2258,"change":2259,"percent_change":467,"volume":2260,"transactions":9,"vwap":2258},"2025-09-10",28.125,28.252,0.177,54600,{"date":2262,"open":2263,"high":2263,"low":1494,"close":1919,"change":2264,"percent_change":125,"volume":2265,"transactions":9,"vwap":1919},"2025-09-09",28.1,0.113,24100,{"date":2267,"open":2268,"high":2268,"low":1454,"close":2269,"change":943,"percent_change":380,"volume":2270,"transactions":9,"vwap":2269},"2025-09-08",27.975,27.962,14000,{"date":2272,"open":1534,"high":1534,"low":1385,"close":2273,"change":1852,"percent_change":1791,"volume":2274,"transactions":9,"vwap":2273},"2025-09-05",27.575,302900,{"date":2276,"open":1972,"high":2277,"low":2278,"close":2277,"change":2102,"percent_change":1674,"volume":2279,"transactions":9,"vwap":2277},"2025-09-04",27.499,27.127,25300,{"date":2281,"open":1378,"high":1455,"low":2282,"close":2283,"change":2284,"percent_change":2187,"volume":2285,"transactions":9,"vwap":2283},"2025-09-03",27.091999,27.202,0.128,16900,{"date":2287,"open":1471,"high":2288,"low":2289,"close":2288,"change":2290,"percent_change":2291,"volume":1938,"transactions":9,"vwap":2288},"2025-09-02",27.073999,26.785,-0.21,-0.77,{"date":2293,"open":2294,"high":2294,"low":2295,"close":1550,"change":2296,"percent_change":2297,"volume":2298,"transactions":9,"vwap":1550},"2025-08-29",27.43,27.15,-0.313,-1.13,76700,{"date":2300,"open":1956,"high":2301,"low":1956,"close":2302,"change":1696,"percent_change":1245,"volume":2303,"transactions":9,"vwap":2302},"2025-08-28",27.66,27.597,283700,{"date":2305,"open":2306,"high":1956,"low":2306,"close":2307,"change":2308,"percent_change":1696,"volume":2309,"transactions":9,"vwap":2307},"2025-08-27",27.17,27.257,0.093,635300,{"date":2311,"open":1963,"high":1426,"low":1963,"close":1417,"change":2312,"percent_change":2313,"volume":2314,"transactions":9,"vwap":1417},"2025-08-26",0.205,0.76,18600,{"date":2316,"open":1558,"high":2317,"low":2318,"close":2318,"change":2319,"percent_change":1574,"volume":2320,"transactions":9,"vwap":2318},"2025-08-25",27.07,26.959,-0.119,277600,{"date":2322,"open":2323,"high":1478,"low":2323,"close":2324,"change":2325,"percent_change":1245,"volume":2326,"transactions":9,"vwap":2324},"2025-08-22",26.79,27.077999,0.333,24300,{"date":2328,"open":1409,"high":1361,"low":2329,"close":2330,"change":2331,"percent_change":967,"volume":2332,"transactions":9,"vwap":2330},"2025-08-21",26.63,26.745,-0.052,20300,{"date":2334,"open":2335,"high":2336,"low":2337,"close":2338,"change":2339,"percent_change":2340,"volume":2341,"transactions":9,"vwap":2338},"2025-08-20",26.71,26.805,26.35,26.797,-0.042,-0.16,1408900,{"date":2343,"open":1384,"high":1384,"low":1287,"close":2344,"change":2345,"percent_change":2346,"volume":2347,"transactions":9,"vwap":2344},"2025-08-19",26.839,-0.458,-1.68,28700,{"date":2349,"open":1942,"high":2350,"low":1942,"close":2350,"change":2351,"percent_change":1922,"volume":2332,"transactions":9,"vwap":2350},"2025-08-18",27.297,0.169,{"date":2353,"open":1942,"high":1378,"low":1401,"close":2354,"change":1132,"percent_change":1880,"volume":2355,"transactions":9,"vwap":2354},"2025-08-15",27.128,32900,{"date":2357,"open":1584,"high":2358,"low":1584,"close":2288,"change":2359,"percent_change":2291,"volume":2360,"transactions":9,"vwap":2288},"2025-08-14",27.2,-0.211,31100,{"date":2362,"open":2363,"high":2363,"low":2364,"close":2365,"change":298,"percent_change":1497,"volume":2366,"transactions":9,"vwap":2365},"2025-08-13",27.42,27.08,27.285,28000,{"date":2368,"open":2369,"high":2370,"low":2371,"close":2372,"change":2373,"percent_change":2374,"volume":2375,"transactions":9,"vwap":2372},"2025-08-12",26.93,27.277,26.86,27.265,0.446,1.66,35800,{"date":2377,"open":1509,"high":1942,"low":1361,"close":1279,"change":2378,"percent_change":1490,"volume":2015,"transactions":9,"vwap":1279},"2025-08-11",-0.224,{"date":2380,"open":1378,"high":1378,"low":2381,"close":2382,"change":1299,"percent_change":552,"volume":2383,"transactions":9,"vwap":2382},"2025-08-08",26.915,27.042999,338300,{"date":2385,"open":1478,"high":2386,"low":2323,"close":2387,"change":2388,"percent_change":1080,"volume":2389,"transactions":9,"vwap":2387},"2025-08-07",27.25,26.965,-0.136,21500,{"date":2391,"open":2323,"high":2392,"low":2323,"close":1448,"change":2393,"percent_change":2394,"volume":2395,"transactions":9,"vwap":1448},"2025-08-06",27.113,0.454,1.7,42800,{"date":2397,"open":2398,"high":2399,"low":2329,"close":2400,"change":2401,"percent_change":2165,"volume":2402,"transactions":9,"vwap":2400},"2025-08-05",27.028999,27.084999,26.647,-0.283,33900,{"date":2404,"open":2405,"high":2369,"low":2406,"close":2369,"change":2407,"percent_change":2408,"volume":2409,"transactions":9,"vwap":2369},"2025-08-04",26.698,26.695,0.572,2.17,51900,{"date":2411,"open":2337,"high":1304,"low":2412,"close":2413,"change":2414,"percent_change":2415,"volume":2332,"transactions":9,"vwap":2413},"2025-08-01",26.042,26.358,-0.423,-1.58,{"date":2417,"open":1942,"high":1478,"low":2418,"close":2419,"change":2420,"percent_change":2421,"volume":2422,"transactions":9,"vwap":2419},"2025-07-31",26.76,26.781,-0.181,-0.67,31300,{"date":2424,"open":2425,"high":2364,"low":1370,"close":2426,"change":2427,"percent_change":2428,"volume":2429,"transactions":9,"vwap":2426},"2025-07-30",26.946,26.962,0.122,0.45,27500,{"date":2431,"open":1303,"high":1963,"low":1439,"close":1370,"change":2432,"percent_change":1458,"volume":2433,"transactions":9,"vwap":1370},"2025-07-29",-0.123,25800,{"date":2435,"open":1401,"high":1401,"low":1297,"close":2436,"change":2437,"percent_change":258,"volume":2438,"transactions":9,"vwap":2436},"2025-07-28",26.963,0.038,35900,{"date":2440,"open":1347,"high":1303,"low":1347,"close":1387,"change":2441,"percent_change":2442,"volume":2443,"transactions":9,"vwap":1387},"2025-07-25",0.285,1.07,14300,{"date":2445,"open":1338,"high":2446,"low":2447,"close":1338,"change":2448,"percent_change":1545,"volume":2449,"transactions":9,"vwap":1338},"2025-07-24",26.69,26.57,0.115,25700,{"date":2451,"open":2452,"high":2453,"low":2454,"close":2453,"change":2455,"percent_change":999,"volume":2456,"transactions":9,"vwap":2453},"2025-07-23",26.4,26.525,26.385,0.302,41700,{"date":2458,"open":2459,"high":2459,"low":1296,"close":2460,"change":1836,"percent_change":2461,"volume":2462,"transactions":9,"vwap":2460},"2025-07-22",26.37,26.223,-0.33,46800,{"date":2464,"open":2465,"high":2466,"low":2467,"close":2467,"change":2468,"percent_change":551,"volume":2469,"transactions":9,"vwap":2467},"2025-07-21",26.36,26.47,26.31,0.025,24200,{"date":2471,"open":2472,"high":2472,"low":2473,"close":2474,"change":2475,"percent_change":1412,"volume":2476,"transactions":9,"vwap":2474},"2025-07-18",26.38,26.18,26.285,-0.004,21400,{"date":2478,"open":2479,"high":2467,"low":2480,"close":2481,"change":1803,"percent_change":64,"volume":1025,"transactions":9,"vwap":2481},"2025-07-17",26.19,26.16,26.289,{"date":2483,"open":2484,"high":2485,"low":2486,"close":2487,"change":2488,"percent_change":488,"volume":2489,"transactions":9,"vwap":2487},"2025-07-16",25.96,26.07,25.95,26.054001,0.014,19500,{"date":2491,"open":2492,"high":2492,"low":2493,"close":2494,"change":411,"percent_change":2144,"volume":2326,"transactions":9,"vwap":2494},"2025-07-15",26.3,26.02,26.040001,{"date":2496,"open":2497,"high":2498,"low":2497,"close":2499,"change":1791,"percent_change":1024,"volume":2500,"transactions":9,"vwap":2499},"2025-07-14",25.9,26.2,26.14,8000,{"date":2502,"open":2503,"high":2493,"low":2504,"close":2504,"change":960,"percent_change":2505,"volume":2429,"transactions":9,"vwap":2504},"2025-07-11",26.01,25.86,-0.88,{"date":2507,"open":2508,"high":2509,"low":2510,"close":2511,"change":2512,"percent_change":2513,"volume":2514,"transactions":9,"vwap":2511},"2025-07-10",26.094999,26.25,26.034,26.09,-0.359,-1.36,49200,{"date":2516,"open":2517,"high":2518,"low":2492,"close":2519,"change":1959,"percent_change":2520,"volume":2521,"transactions":9,"vwap":2519},"2025-07-09",26.39,26.46,26.449,0.65,23100,{"date":2523,"open":2524,"high":2524,"low":2525,"close":2526,"change":1628,"percent_change":1837,"volume":2429,"transactions":9,"vwap":2526},"2025-07-08",26.48,26.11,26.277,{"date":2528,"open":2529,"high":2530,"low":2498,"close":2465,"change":2531,"percent_change":1482,"volume":2072,"transactions":9,"vwap":2465},"2025-07-07",26.28,26.362,0.011,{"date":2533,"open":2534,"high":2517,"low":2534,"close":2535,"change":2536,"percent_change":268,"volume":2537,"transactions":9,"vwap":2535},"2025-07-03",26.08,26.349,0.383,21200,{"date":2539,"open":2497,"high":2503,"low":2540,"close":2541,"change":1784,"percent_change":105,"volume":2542,"transactions":9,"vwap":2541},"2025-07-02",25.872,25.966,33600,{"date":2544,"open":2545,"high":2545,"low":2546,"close":2486,"change":1659,"percent_change":350,"volume":2547,"transactions":9,"vwap":2486},"2025-07-01",26.24,25.82,94500,{"date":2549,"open":2545,"high":2550,"low":2473,"close":2550,"change":2551,"percent_change":2552,"volume":2553,"transactions":9,"vwap":2550},"2025-06-30",26.29,0.249,0.96,34800,{"date":2555,"open":2494,"high":2479,"low":2556,"close":2557,"change":2558,"percent_change":150,"volume":2559,"transactions":9,"vwap":2557},"2025-06-27",25.93,26.041,0.092,26200,{"date":2561,"open":2562,"high":2486,"low":2563,"close":2564,"change":2565,"percent_change":380,"volume":2566,"transactions":9,"vwap":2564},"2025-06-26",25.75,25.689,25.949,0.359,31600,{"date":2568,"open":2569,"high":2569,"low":2570,"close":2571,"change":1228,"percent_change":2572,"volume":2573,"transactions":9,"vwap":2571},"2025-06-25",25.873,25.57,25.59,-0.78,556100,{"date":2575,"open":2576,"high":2546,"low":2576,"close":2577,"change":2078,"percent_change":2578,"volume":2579,"transactions":9,"vwap":2577},"2025-06-24",25.612,25.79,1.64,16300,{"date":2581,"open":2582,"high":2583,"low":2584,"close":2583,"change":2585,"percent_change":87,"volume":2586,"transactions":9,"vwap":2583},"2025-06-23",25.049999,25.375,24.87,0.255,13900,{"date":2588,"open":1320,"high":1320,"low":2589,"close":2590,"change":2591,"percent_change":2114,"volume":1214,"transactions":9,"vwap":2590},"2025-06-20",25.09,25.12,-0.182,{"date":2593,"open":2594,"high":2595,"low":2596,"close":2597,"change":2598,"percent_change":2599,"volume":2244,"transactions":9,"vwap":2597},"2025-06-18",25.4,25.44,25.28,25.302,-0.067,-0.26,{"date":2601,"open":2602,"high":2603,"low":2604,"close":2605,"change":2606,"percent_change":478,"volume":2607,"transactions":9,"vwap":2605},"2025-06-17",25.43,25.52,25.35,25.369,-0.156,19400,{"date":2609,"open":2604,"high":2610,"low":2604,"close":2611,"change":2612,"percent_change":1512,"volume":2613,"transactions":9,"vwap":2611},"2025-06-16",25.56,25.525,0.414,23700,{"date":2615,"open":2616,"high":2617,"low":2618,"close":2619,"change":2620,"percent_change":2621,"volume":2622,"transactions":9,"vwap":2619},"2025-06-13",25.13,25.383,25.08,25.111,-0.379,-1.49,17600,{"date":2624,"open":2602,"high":2625,"low":2602,"close":2626,"change":2627,"percent_change":2628,"volume":2347,"transactions":9,"vwap":2626},"2025-06-12",25.533,25.49,-0.014,-0.05,{"date":2630,"open":2626,"high":2631,"low":2595,"close":2632,"change":1291,"percent_change":1292,"volume":2633,"transactions":9,"vwap":2632},"2025-06-11",25.709,25.504,12700,{"date":2635,"open":2636,"high":1320,"low":2637,"close":2638,"change":1529,"percent_change":456,"volume":2639,"transactions":9,"vwap":2638},"2025-06-10",25.447,25.36,25.47,22600,{"date":2641,"open":2642,"high":2642,"low":2603,"close":2643,"change":2125,"percent_change":2644,"volume":2645,"transactions":9,"vwap":2643},"2025-06-09",25.77,25.551,-0.73,20700,{"date":2647,"open":2648,"high":2649,"low":2650,"close":2651,"change":2652,"percent_change":2653,"volume":2645,"transactions":9,"vwap":2651},"2025-06-06",25.72,25.76,25.65,25.74,0.263,1.03,{"date":2655,"open":2562,"high":2649,"low":2656,"close":2657,"change":2658,"percent_change":2659,"volume":2660,"transactions":9,"vwap":2657},"2025-06-05",25.37,25.477,-0.076,-0.3,20800,{"date":2662,"open":2663,"high":2664,"low":2663,"close":2665,"change":2666,"percent_change":2313,"volume":2667,"transactions":9,"vwap":2665},"2025-06-04",25.39,25.61,25.553,0.193,41400,{"date":2669,"open":2596,"high":2670,"low":2671,"close":2637,"change":1292,"percent_change":2014,"volume":1733,"transactions":9,"vwap":2637},"2025-06-03",25.391,25.24,{"date":2673,"open":2674,"high":2675,"low":2674,"close":2675,"change":228,"percent_change":2676,"volume":2537,"transactions":9,"vwap":2675},"2025-06-02",24.77,25.23,0.72,{"date":2678,"open":2679,"high":2582,"low":2679,"close":2582,"change":2680,"percent_change":1674,"volume":2681,"transactions":9,"vwap":2582},"2025-05-30",24.73,0.271,654100,{"date":2683,"open":2684,"high":2685,"low":2686,"close":2687,"change":1993,"percent_change":2688,"volume":2689,"transactions":9,"vwap":2687},"2025-05-29",24.82,24.86,24.71,24.779,-0.57,443300,{"date":2691,"open":2692,"high":2693,"low":2694,"close":2694,"change":2695,"percent_change":411,"volume":2696,"transactions":9,"vwap":2694},"2025-05-28",24.931,25.02,24.92,-0.025,30800,{"date":2698,"open":2699,"high":2700,"low":2701,"close":2702,"change":2703,"percent_change":2704,"volume":2705,"transactions":9,"vwap":2702},"2025-05-27",24.75,24.955,24.72,24.945,0.425,1.73,10900,{"date":2707,"open":2708,"high":2709,"low":2708,"close":2710,"change":2711,"percent_change":2340,"volume":2712,"transactions":9,"vwap":2710},"2025-05-23",24.18,24.63,24.52,-0.04,30500,{"date":2714,"open":2715,"high":2716,"low":2715,"close":2717,"change":1481,"percent_change":1482,"volume":2718,"transactions":9,"vwap":2717},"2025-05-22",24.55,24.745,24.56,34900,{"date":2720,"open":2721,"high":2722,"low":2723,"close":2715,"change":1080,"percent_change":2724,"volume":2725,"transactions":9,"vwap":2715},"2025-05-21",24.828,25.040001,24.521,-2,218500,{"date":2727,"open":2693,"high":2728,"low":2694,"close":2582,"change":2340,"percent_change":2729,"volume":2730,"transactions":9,"vwap":2582},"2025-05-20",25.11,-0.63,33800,{"date":2732,"open":2733,"high":2734,"low":2733,"close":2734,"change":105,"percent_change":22,"volume":2735,"transactions":9,"vwap":2734},"2025-05-19",24.76,25.21,96900,{"date":2737,"open":2738,"high":2739,"low":2740,"close":2741,"change":2742,"percent_change":2743,"volume":2744,"transactions":9,"vwap":2741},"2025-05-16",24.91,25.16,24.9,25.15,0.204,0.82,2915500,{"date":2746,"open":2747,"high":2748,"low":2747,"close":2749,"change":2711,"percent_change":2340,"volume":2750,"transactions":9,"vwap":2749},"2025-05-15",24.725,24.99,24.946,15800,{"date":2752,"open":2753,"high":2754,"low":2694,"close":2755,"change":2756,"percent_change":1237,"volume":2757,"transactions":9,"vwap":2755},"2025-05-14",24.94,25.033001,24.986,0.103,176500,{"date":2759,"open":2760,"high":2761,"low":2762,"close":2763,"change":2764,"percent_change":2765,"volume":2766,"transactions":9,"vwap":2763},"2025-05-13",24.679,25.01,24.663,24.883,0.386,1.58,42000,{"date":2768,"open":2769,"high":2770,"low":2771,"close":2772,"change":2773,"percent_change":2774,"volume":2559,"transactions":9,"vwap":2772},"2025-05-12",24.47,24.5,24.295,24.497,0.784,3.31,{"date":2776,"open":2777,"high":2778,"low":2779,"close":2780,"change":2781,"percent_change":2688,"volume":2103,"transactions":9,"vwap":2780},"2025-05-09",23.68,23.74,23.675,23.713,-0.137,{"date":2783,"open":2784,"high":2785,"low":2786,"close":2787,"change":2788,"percent_change":2313,"volume":2789,"transactions":9,"vwap":2787},"2025-05-08",23.83,24.07,23.8,23.85,0.179,17100,{"date":2791,"open":2792,"high":2793,"low":2794,"close":2795,"change":2796,"percent_change":1761,"volume":2797,"transactions":9,"vwap":2795},"2025-05-07",23.54,23.7,23.455,23.671,0.132,28500,{"date":2799,"open":2800,"high":2801,"low":2802,"close":2803,"change":2804,"percent_change":2204,"volume":2805,"transactions":9,"vwap":2803},"2025-05-06",23.47,23.64,23.44,23.539,-0.261,41900,{"date":2807,"open":2808,"high":2809,"low":2808,"close":2786,"change":1481,"percent_change":1482,"volume":2810,"transactions":9,"vwap":2786},"2025-05-05",23.76,23.96,26700,{"date":2812,"open":2813,"high":2814,"low":2813,"close":2815,"change":135,"percent_change":2816,"volume":2766,"transactions":9,"vwap":2815},"2025-05-02",23.5,23.88,23.79,2.85,{"date":2818,"open":2819,"high":2819,"low":2820,"close":2821,"change":1650,"percent_change":1538,"volume":2822,"transactions":9,"vwap":2821},"2025-05-01",23.36,23.12,23.13,916600,{"date":2824,"open":2825,"high":2826,"low":2827,"close":2828,"change":1482,"percent_change":441,"volume":2829,"transactions":9,"vwap":2828},"2025-04-30",22.36,23,22.24,22.94,24600,{"date":2831,"open":2832,"high":2833,"low":2832,"close":2834,"change":1880,"percent_change":2027,"volume":2347,"transactions":9,"vwap":2834},"2025-04-29",22.66,22.95,22.9,{"date":2836,"open":2837,"high":2837,"low":2838,"close":2839,"change":2840,"percent_change":228,"volume":1175,"transactions":9,"vwap":2839},"2025-04-28",22.72,22.44,22.7,0.041,{"date":2842,"open":2843,"high":2844,"low":2845,"close":2846,"change":2847,"percent_change":530,"volume":2848,"transactions":9,"vwap":2846},"2025-04-25",22.64,22.67,22.6,22.659,0.309,16100,{"date":2850,"open":2851,"high":2852,"low":2851,"close":2853,"change":2854,"percent_change":2855,"volume":2856,"transactions":9,"vwap":2853},"2025-04-24",21.73,22.38,22.35,0.743,3.44,295800,{"date":2858,"open":2859,"high":2860,"low":2861,"close":2862,"change":1039,"percent_change":2863,"volume":2864,"transactions":9,"vwap":2862},"2025-04-23",21.8,21.99,21.49,21.607,2.6,47600,{"date":178,"open":174,"high":2866,"low":174,"close":2867,"change":2868,"percent_change":2869,"volume":2870,"transactions":9,"vwap":2867},21.175,21.059999,0.31,1.49,16000]