[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-GPZ":3,"homepage-market-summary":30,"stock-historical-GPZ":172},{"ticker":4,"date":5,"profile":6,"dividend":12,"quote":16},"GPZ","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},"VanEck Alternative Asset Manager ETF","NYSE Arca",null,"ETF",true,{"dividend_yield":13,"annual_dividend":14,"frequency":15,"next_ex_date":9},1.0515,0.2247,"Annual",{"close":17,"open":18,"high":19,"low":20,"prev_close":21,"change":22,"percent_change":23,"volume":24,"transactions":9,"vwap":9,"high_52w":25,"low_52w":26,"avg_volume_52w":27,"range_52w_percent":28,"record_count":29},21.37,21.55,21.71,21.235,21.34,0.03,0.14,426633.710546,28.87,20.16,218345.59179878,13.9,334,{"status":31,"indices":32,"watchlist":76,"sectors":98,"benchmarks":154},"success",[33,40,47,54,61,68],{"symbol":34,"name":35,"price":36,"change":37,"pct_change":38,"is_up":11,"sparkline":39,"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":41,"name":42,"price":43,"change":44,"pct_change":45,"is_up":11,"sparkline":46,"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":48,"name":49,"price":50,"change":51,"pct_change":52,"is_up":11,"sparkline":53,"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":55,"name":56,"price":57,"change":58,"pct_change":59,"is_up":11,"sparkline":60,"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":62,"name":63,"price":64,"change":65,"pct_change":66,"is_up":11,"sparkline":67,"date":5},"RUT","RUSSELL 2000",2815.2,25,0.9,"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":69,"name":70,"price":71,"change":72,"pct_change":73,"is_up":74,"sparkline":75,"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",[77,84,91],{"symbol":78,"name":79,"price":80,"change":81,"pct_change":82,"is_up":11,"sparkline":83,"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":85,"name":86,"price":87,"change":88,"pct_change":89,"is_up":11,"sparkline":90,"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":92,"name":93,"price":94,"change":95,"pct_change":96,"is_up":11,"sparkline":97,"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",[99,104,109,114,119,124,129,134,139,144,149],{"name":100,"etf":101,"change":102,"price":103,"is_up":11},"Technology","XLK",1.01,199.81,{"name":105,"etf":106,"change":107,"price":108,"is_up":11},"Financials","XLF",0.06,53.49,{"name":110,"etf":111,"change":112,"price":113,"is_up":74},"Healthcare","XLV",-0.01,166.18,{"name":115,"etf":116,"change":117,"price":118,"is_up":11},"Consumer Cycl","XLY",1.13,110.04,{"name":120,"etf":121,"change":122,"price":123,"is_up":11},"Consumer Staples","XLP",0.25,80.53,{"name":125,"etf":126,"change":127,"price":128,"is_up":11},"Energy","XLE",0.4,62.95,{"name":130,"etf":131,"change":132,"price":133,"is_up":11},"Industrials","XLI",0.78,169.95,{"name":135,"etf":136,"change":137,"price":138,"is_up":11},"Materials","XLB",0.66,48.86,{"name":140,"etf":141,"change":142,"price":143,"is_up":11},"Real Estate","XLRE",0.32,40.81,{"name":145,"etf":146,"change":147,"price":148,"is_up":11},"Utilities","XLU",0.38,39.83,{"name":150,"etf":151,"change":152,"price":153,"is_up":11},"Comm Services","XLC",0.35,110.32,[155,160,164,168],{"ticker":156,"name":157,"price":158,"change":159,"is_up":11},"SPY","SPDR S&P 500 ETF",769.64,0.74,{"ticker":161,"name":162,"price":163,"change":89,"is_up":11},"QQQ","Invesco QQQ Trust",749.58,{"ticker":165,"name":166,"price":167,"change":52,"is_up":11},"DIA","SPDR Dow Jones ETF",511.1,{"ticker":169,"name":170,"price":171,"change":66,"is_up":11},"IWM","iShares Russell 2000",281.52,{"ticker":4,"total_count":29,"page":45,"page_size":173,"total_pages":45,"summary":174,"data":180},1000,{"period_high":175,"period_low":26,"average_volume":176,"total_volume":177,"period_return":178,"latest_close":17,"start_date":179,"end_date":5},30.195,184048,61472097.949695,-14.58,"2025-06-05",[181,184,193,204,212,222,233,243,254,264,275,285,294,304,313,323,333,342,353,364,374,385,396,406,416,426,435,444,453,463,473,484,493,503,513,524,533,543,553,563,570,580,589,599,609,618,625,635,645,654,663,671,682,690,699,707,716,724,734,741,748,755,763,769,777,783,789,797,803,812,820,828,836,843,850,858,866,873,881,889,896,902,909,916,922,929,936,940,943,948,954,958,962,969,974,979,984,991,999,1005,1013,1019,1027,1033,1038,1045,1051,1059,1066,1071,1074,1078,1083,1089,1096,1103,1108,1115,1121,1126,1132,1138,1144,1149,1156,1161,1168,1176,1181,1189,1195,1203,1209,1215,1222,1227,1234,1239,1244,1252,1257,1265,1273,1281,1285,1292,1299,1304,1311,1316,1321,1326,1330,1335,1340,1346,1352,1359,1365,1372,1376,1384,1391,1398,1404,1413,1419,1424,1432,1441,1450,1458,1465,1473,1481,1489,1496,1504,1512,1519,1527,1533,1541,1549,1557,1565,1572,1580,1588,1595,1601,1608,1612,1619,1626,1633,1638,1646,1651,1657,1662,1668,1676,1684,1690,1699,1705,1711,1718,1726,1732,1738,1744,1751,1759,1763,1770,1775,1781,1787,1792,1796,1805,1810,1814,1819,1827,1832,1840,1846,1852,1857,1861,1868,1876,1880,1888,1896,1900,1906,1911,1919,1925,1929,1934,1941,1946,1950,1955,1960,1965,1972,1978,1984,1992,1997,2001,2008,2015,2021,2029,2037,2046,2054,2062,2070,2076,2084,2091,2095,2102,2109,2115,2121,2126,2132,2138,2144,2149,2156,2164,2170,2176,2182,2188,2193,2200,2207,2213,2217,2224,2233,2239,2243,2249,2255,2261,2267,2272,2277,2282,2288,2296,2300,2304,2311,2316,2322,2328,2333,2335,2337,2340,2346,2353,2359,2363,2370,2375,2382,2388,2395,2400,2405,2412,2419,2426,2434,2439,2445,2452,2457,2462,2467],{"date":5,"open":18,"high":19,"low":20,"close":17,"change":22,"percent_change":23,"volume":24,"transactions":182,"vwap":183},1127,21.4722,{"date":185,"open":186,"high":187,"low":188,"close":21,"change":112,"percent_change":189,"volume":190,"transactions":191,"vwap":192},"2026-10-01",21.27,21.48,20.96,-0.05,466954.725563,1556,21.3407,{"date":194,"open":195,"high":196,"low":197,"close":198,"change":199,"percent_change":200,"volume":201,"transactions":202,"vwap":203},"2026-09-30",21.53,21.5399,21.28,21.35,-0.13,-0.61,243895.156193,1586,21.4297,{"date":205,"open":18,"high":18,"low":206,"close":187,"change":207,"percent_change":208,"volume":209,"transactions":210,"vwap":211},"2026-09-29",21.3,-0.015,-0.07,291363.13295,836,21.434,{"date":213,"open":214,"high":214,"low":215,"close":216,"change":217,"percent_change":218,"volume":219,"transactions":220,"vwap":221},"2026-09-28",21.73,21.39,21.495,-0.395,-1.8,89202.583705,555,21.5136,{"date":223,"open":224,"high":225,"low":226,"close":227,"change":228,"percent_change":229,"volume":230,"transactions":231,"vwap":232},"2026-09-25",21.65,21.9,21.61,21.89,0.2,0.92,294304.302371,744,21.8114,{"date":234,"open":227,"high":235,"low":236,"close":237,"change":238,"percent_change":239,"volume":240,"transactions":241,"vwap":242},"2026-09-24",21.95,21.38,21.69,-0.34,-1.54,200901.13126,1194,21.5736,{"date":244,"open":245,"high":246,"low":247,"close":248,"change":249,"percent_change":250,"volume":251,"transactions":252,"vwap":253},"2026-09-23",22.3,22.35,22.02,22.03,-0.51,-2.26,211683.733262,1162,22.3146,{"date":255,"open":256,"high":256,"low":257,"close":258,"change":259,"percent_change":260,"volume":261,"transactions":262,"vwap":263},"2026-09-22",22.97,22.3975,22.54,-0.15,-0.66,260087.66827,1792,22.6563,{"date":265,"open":266,"high":267,"low":268,"close":269,"change":270,"percent_change":271,"volume":272,"transactions":273,"vwap":274},"2026-09-21",22.72,22.79,22.49,22.69,0.24,1.07,236794.9135,885,22.6711,{"date":276,"open":277,"high":278,"low":279,"close":280,"change":112,"percent_change":281,"volume":282,"transactions":283,"vwap":284},"2026-09-18",22.4,22.53,22.18,22.45,-0.04,72119.902124,530,22.4055,{"date":286,"open":287,"high":287,"low":288,"close":288,"change":289,"percent_change":290,"volume":291,"transactions":292,"vwap":293},"2026-09-17",22.77,22.46,0.17,0.76,123998.600103,766,22.6083,{"date":295,"open":296,"high":297,"low":248,"close":298,"change":299,"percent_change":300,"volume":301,"transactions":302,"vwap":303},"2026-09-16",22.8,22.86,22.29,-0.44,-1.94,181754.565,1195,22.6282,{"date":305,"open":306,"high":306,"low":269,"close":307,"change":308,"percent_change":309,"volume":310,"transactions":311,"vwap":312},"2026-09-15",22.98,22.73,-0.26,-1.13,374007.9431,1549,22.8013,{"date":314,"open":315,"high":316,"low":297,"close":317,"change":318,"percent_change":319,"volume":320,"transactions":321,"vwap":322},"2026-09-14",23,23.15,22.99,-0.12,-0.52,148192.845799,684,23.0002,{"date":324,"open":325,"high":326,"low":327,"close":328,"change":329,"percent_change":289,"volume":330,"transactions":331,"vwap":332},"2026-09-11",23.25,23.41,23.03,23.11,0.04,134791.000969,709,23.2131,{"date":334,"open":335,"high":335,"low":336,"close":337,"change":249,"percent_change":338,"volume":339,"transactions":340,"vwap":341},"2026-09-10",23.45,23.01,23.07,-2.16,144320.384257,807,23.2097,{"date":343,"open":344,"high":345,"low":346,"close":347,"change":348,"percent_change":349,"volume":350,"transactions":351,"vwap":352},"2026-09-09",24,24.01,23.48,23.58,-0.5,-2.08,96489.213469,604,23.65,{"date":354,"open":355,"high":356,"low":357,"close":358,"change":359,"percent_change":360,"volume":361,"transactions":362,"vwap":363},"2026-09-08",24.38,24.49,24.06,24.08,-0.35,-1.43,197329.869683,1096,24.3034,{"date":365,"open":366,"high":366,"low":367,"close":368,"change":369,"percent_change":370,"volume":371,"transactions":372,"vwap":373},"2026-09-04",24.6,24.19,24.43,-0.19,-0.77,75871.4338,599,24.4264,{"date":375,"open":376,"high":377,"low":378,"close":379,"change":380,"percent_change":381,"volume":382,"transactions":383,"vwap":384},"2026-09-03",24.52,24.97,24.33,24.62,0.36,1.48,511884.1032,2083,24.6051,{"date":386,"open":387,"high":388,"low":389,"close":390,"change":391,"percent_change":392,"volume":393,"transactions":394,"vwap":395},"2026-09-02",24.2,24.58,24.13,24.26,-0.08,-0.33,109051.3284,708,24.3571,{"date":397,"open":398,"high":399,"low":387,"close":400,"change":401,"percent_change":402,"volume":403,"transactions":404,"vwap":405},"2026-09-01",24.74,24.85,24.34,-0.88,-3.49,245568.4378,1161,24.4222,{"date":407,"open":408,"high":409,"low":410,"close":411,"change":412,"percent_change":127,"volume":413,"transactions":414,"vwap":415},"2026-08-31",25.11,25.28,24.895,25.22,0.1,102995.504242,677,25.1808,{"date":417,"open":418,"high":419,"low":408,"close":420,"change":421,"percent_change":422,"volume":423,"transactions":424,"vwap":425},"2026-08-28",25.29,25.49,25.12,-0.1,-0.4,88809.9441,612,25.2938,{"date":427,"open":428,"high":429,"low":428,"close":411,"change":430,"percent_change":431,"volume":432,"transactions":433,"vwap":434},"2026-08-27",25.04,25.47,0.11,0.44,283991.918219,2528,25.2505,{"date":436,"open":437,"high":438,"low":439,"close":408,"change":440,"percent_change":318,"volume":441,"transactions":442,"vwap":443},"2026-08-26",25.1,25.365,25.07,-0.03,97260.591419,673,25.1846,{"date":445,"open":446,"high":447,"low":448,"close":449,"change":430,"percent_change":431,"volume":450,"transactions":451,"vwap":452},"2026-08-25",25.08,25.21,24.845,25.14,110272.07926,707,25.0235,{"date":454,"open":446,"high":455,"low":456,"close":457,"change":458,"percent_change":459,"volume":460,"transactions":461,"vwap":462},"2026-08-24",25.23,24.93,25.03,0.02,0.08,109132.458656,841,25.0822,{"date":464,"open":465,"high":466,"low":456,"close":467,"change":468,"percent_change":469,"volume":470,"transactions":471,"vwap":472},"2026-08-21",25.06,25.27,25.01,0.26,1.05,188249.785388,1179,25.0762,{"date":474,"open":475,"high":476,"low":477,"close":478,"change":479,"percent_change":480,"volume":481,"transactions":482,"vwap":483},"2026-08-20",25.09,25.26,24.72,24.75,-0.59,-2.33,179650.134487,1351,24.9435,{"date":485,"open":467,"high":486,"low":467,"close":487,"change":488,"percent_change":489,"volume":490,"transactions":491,"vwap":492},"2026-08-19",25.615,25.34,0.5,2.01,199318.131248,1338,25.3599,{"date":494,"open":495,"high":495,"low":496,"close":497,"change":498,"percent_change":499,"volume":500,"transactions":501,"vwap":502},"2026-08-18",24.95,24.6701,24.84,-0.21,-0.84,102279.29414,745,24.8205,{"date":504,"open":505,"high":506,"low":507,"close":508,"change":260,"percent_change":509,"volume":510,"transactions":511,"vwap":512},"2026-08-17",25.54,25.62,24.931,25.05,-2.57,232606.239835,1239,25.134,{"date":514,"open":515,"high":516,"low":517,"close":518,"change":519,"percent_change":520,"volume":521,"transactions":522,"vwap":523},"2026-08-14",26.25,26.37,25.67,25.71,-0.525,-2,379116.944141,1929,25.8021,{"date":525,"open":506,"high":526,"low":506,"close":527,"change":528,"percent_change":529,"volume":530,"transactions":531,"vwap":532},"2026-08-13",26.3,26.235,0.685,2.68,98533.148349,699,25.9455,{"date":534,"open":535,"high":535,"low":536,"close":537,"change":538,"percent_change":539,"volume":540,"transactions":541,"vwap":542},"2026-08-12",25.93,25.37,25.55,-0.23,-0.89,328160.864989,2431,25.5177,{"date":544,"open":457,"high":545,"low":546,"close":547,"change":548,"percent_change":549,"volume":550,"transactions":551,"vwap":552},"2026-08-11",25.89,24.92,25.78,0.88,3.53,264588.3578,1805,25.6143,{"date":554,"open":555,"high":456,"low":556,"close":557,"change":558,"percent_change":559,"volume":560,"transactions":561,"vwap":562},"2026-08-10",24.63,24.57,24.9,0.16,0.65,79161.354342,769,24.7455,{"date":564,"open":398,"high":475,"low":565,"close":398,"change":566,"percent_change":38,"volume":567,"transactions":568,"vwap":569},"2026-08-07",24.67,0.18,99151.525981,874,24.8663,{"date":571,"open":572,"high":557,"low":573,"close":574,"change":575,"percent_change":576,"volume":577,"transactions":578,"vwap":579},"2026-08-06",24.8,24.41,24.56,-0.2,-0.81,282078.701272,868,24.5391,{"date":581,"open":582,"high":583,"low":584,"close":585,"change":199,"percent_change":319,"volume":586,"transactions":587,"vwap":588},"2026-08-05",25.3,25.36,24.59,24.76,267433.227805,1005,24.9372,{"date":590,"open":591,"high":592,"low":593,"close":594,"change":137,"percent_change":595,"volume":596,"transactions":597,"vwap":598},"2026-08-04",24.5,24.965,24.45,24.89,2.72,269176.668068,1535,24.743,{"date":600,"open":601,"high":602,"low":601,"close":603,"change":604,"percent_change":605,"volume":606,"transactions":607,"vwap":608},"2026-08-03",23.5,24.305,24.23,0.93,3.99,388073.849494,1557,23.9355,{"date":610,"open":611,"high":612,"low":613,"close":612,"change":270,"percent_change":614,"volume":615,"transactions":616,"vwap":617},"2026-07-31",23.06,23.3,22.9001,1.04,61965.4255,385,23.1192,{"date":619,"open":315,"high":620,"low":621,"close":611,"change":270,"percent_change":469,"volume":622,"transactions":623,"vwap":624},"2026-07-30",23.09,22.59,97156.295444,467,22.8597,{"date":626,"open":627,"high":612,"low":628,"close":629,"change":630,"percent_change":631,"volume":632,"transactions":633,"vwap":634},"2026-07-29",23.28,22.7,22.82,-0.6,-2.56,229621.880616,1301,22.9063,{"date":636,"open":637,"high":638,"low":327,"close":639,"change":640,"percent_change":641,"volume":642,"transactions":643,"vwap":644},"2026-07-28",23.33,23.4701,23.42,0.12,0.52,262302.5594,1212,23.3107,{"date":646,"open":647,"high":648,"low":649,"close":612,"change":488,"percent_change":650,"volume":651,"transactions":652,"vwap":653},"2026-07-27",23.08,23.38,23.04,2.19,125508.342466,579,23.2228,{"date":655,"open":656,"high":657,"low":656,"close":296,"change":658,"percent_change":659,"volume":660,"transactions":661,"vwap":662},"2026-07-24",22.31,22.815,0.54,2.43,66443.3135,333,22.5516,{"date":664,"open":247,"high":665,"low":666,"close":667,"change":112,"percent_change":281,"volume":668,"transactions":669,"vwap":670},"2026-07-23",22.42,21.97,22.26,139030.627504,698,22.2449,{"date":672,"open":673,"high":674,"low":675,"close":676,"change":677,"percent_change":678,"volume":679,"transactions":680,"vwap":681},"2026-07-22",22.5,22.57,22.19,22.27,-0.25,-1.11,106243.070147,564,22.3267,{"date":683,"open":280,"high":684,"low":685,"close":686,"change":459,"percent_change":380,"volume":687,"transactions":688,"vwap":689},"2026-07-21",22.6199,22.36,22.52,93658.973399,638,22.5253,{"date":691,"open":336,"high":336,"low":692,"close":693,"change":694,"percent_change":695,"volume":696,"transactions":697,"vwap":698},"2026-07-20",22.3511,22.44,-0.53,-2.31,128632.290103,569,22.6007,{"date":700,"open":701,"high":702,"low":703,"close":256,"change":391,"percent_change":359,"volume":704,"transactions":705,"vwap":706},"2026-07-17",23.02,23.36,22.85,117942.7676,864,23.0147,{"date":708,"open":306,"high":709,"low":710,"close":711,"change":281,"percent_change":712,"volume":713,"transactions":714,"vwap":715},"2026-07-16",23.105,22.74,23.05,-0.17,133643.9096,481,23.0221,{"date":717,"open":718,"high":639,"low":718,"close":620,"change":719,"percent_change":720,"volume":721,"transactions":722,"vwap":723},"2026-07-15",22.75,0.61,2.71,204730.856147,901,23.2318,{"date":725,"open":676,"high":726,"low":727,"close":728,"change":729,"percent_change":730,"volume":731,"transactions":732,"vwap":733},"2026-07-14",22.6,22.24,22.48,0.3,1.35,233534.4576,620,22.4894,{"date":735,"open":245,"high":268,"low":736,"close":279,"change":369,"percent_change":737,"volume":738,"transactions":739,"vwap":740},"2026-07-13",22.12,-0.85,63841.77211,466,22.261,{"date":742,"open":656,"high":743,"low":744,"close":745,"change":566,"percent_change":746,"volume":747,"transactions":9,"vwap":745},"2026-07-10",22.585,22.265,22.37,0.81,158600,{"date":749,"open":225,"high":750,"low":751,"close":675,"change":752,"percent_change":753,"volume":754,"transactions":9,"vwap":675},"2026-07-09",22.28,21.79,0.37,1.7,65000,{"date":756,"open":757,"high":666,"low":758,"close":759,"change":760,"percent_change":761,"volume":762,"transactions":9,"vwap":759},"2026-07-08",21.85,21.57,21.82,-0.365,-1.65,149500,{"date":764,"open":665,"high":268,"low":736,"close":765,"change":766,"percent_change":767,"volume":768,"transactions":9,"vwap":765},"2026-07-07",22.185,-0.205,-0.92,67100,{"date":770,"open":771,"high":772,"low":771,"close":773,"change":774,"percent_change":775,"volume":776,"transactions":9,"vwap":773},"2026-07-06",22.07,22.56,22.39,0.41,1.87,568600,{"date":778,"open":779,"high":780,"low":759,"close":779,"change":380,"percent_change":781,"volume":782,"transactions":9,"vwap":779},"2026-07-02",21.98,22.2,1.67,200800,{"date":784,"open":18,"high":785,"low":18,"close":786,"change":566,"percent_change":787,"volume":788,"transactions":9,"vwap":786},"2026-07-01",21.873,21.62,0.84,153200,{"date":790,"open":791,"high":792,"low":793,"close":794,"change":795,"percent_change":650,"volume":796,"transactions":9,"vwap":794},"2026-06-30",21.09,21.5,21.045,21.44,0.46,294000,{"date":798,"open":21,"high":236,"low":799,"close":800,"change":318,"percent_change":801,"volume":802,"transactions":9,"vwap":800},"2026-06-29",20.809,20.98,-0.57,182600,{"date":804,"open":805,"high":806,"low":807,"close":808,"change":809,"percent_change":810,"volume":811,"transactions":9,"vwap":808},"2026-06-26",21.2,21.47,21,21.1,-0.16,-0.75,267900,{"date":813,"open":814,"high":815,"low":816,"close":817,"change":818,"percent_change":270,"volume":819,"transactions":9,"vwap":817},"2026-06-25",21.42,21.775,21.17,21.26,0.05,159800,{"date":821,"open":822,"high":822,"low":823,"close":824,"change":825,"percent_change":826,"volume":827,"transactions":9,"vwap":824},"2026-06-24",21.92,21.12,21.21,-0.7,-3.19,185800,{"date":829,"open":279,"high":830,"low":831,"close":832,"change":833,"percent_change":834,"volume":835,"transactions":9,"vwap":832},"2026-06-23",22.285,21.76,21.91,-0.58,-2.58,368300,{"date":837,"open":287,"high":838,"low":839,"close":268,"change":840,"percent_change":841,"volume":842,"transactions":9,"vwap":268},"2026-06-22",22.91,22.43,-0.29,-1.27,266300,{"date":844,"open":845,"high":845,"low":846,"close":847,"change":848,"percent_change":576,"volume":849,"transactions":9,"vwap":847},"2026-06-18",23.124,22.68,22.78,-0.185,144000,{"date":851,"open":346,"high":852,"low":853,"close":854,"change":855,"percent_change":856,"volume":857,"transactions":9,"vwap":854},"2026-06-17",23.7,22.95,22.965,-0.545,-2.32,118300,{"date":859,"open":860,"high":861,"low":860,"close":862,"change":863,"percent_change":864,"volume":865,"transactions":9,"vwap":862},"2026-06-16",23.26,23.655,23.51,0.27,1.16,139700,{"date":867,"open":627,"high":868,"low":869,"close":870,"change":871,"percent_change":381,"volume":872,"transactions":9,"vwap":870},"2026-06-15",23.67,23.23,23.24,0.34,196000,{"date":874,"open":875,"high":316,"low":876,"close":877,"change":878,"percent_change":879,"volume":880,"transactions":9,"vwap":877},"2026-06-12",22.76,22.66,22.9,0.29,1.28,175600,{"date":882,"open":883,"high":884,"low":885,"close":886,"change":887,"percent_change":381,"volume":888,"transactions":9,"vwap":886},"2026-06-11",22.34,22.67,21.96,22.61,0.33,209800,{"date":890,"open":891,"high":892,"low":750,"close":750,"change":893,"percent_change":894,"volume":895,"transactions":9,"vwap":750},"2026-06-10",22.51,22.92,-0.47,-2.07,171300,{"date":897,"open":245,"high":892,"low":898,"close":718,"change":899,"percent_change":900,"volume":901,"transactions":9,"vwap":718},"2026-06-09",22.23,0.625,2.82,273000,{"date":903,"open":280,"high":280,"low":904,"close":905,"change":906,"percent_change":907,"volume":908,"transactions":9,"vwap":905},"2026-06-08",22.1,22.125,-0.095,-0.43,121000,{"date":910,"open":911,"high":886,"low":912,"close":913,"change":801,"percent_change":914,"volume":915,"transactions":9,"vwap":913},"2026-06-05",22.55,22.049999,22.22,-2.5,110400,{"date":917,"open":918,"high":919,"low":918,"close":267,"change":66,"percent_change":920,"volume":921,"transactions":9,"vwap":267},"2026-06-04",22.08,22.834,4.11,210100,{"date":923,"open":924,"high":925,"low":926,"close":227,"change":72,"percent_change":927,"volume":928,"transactions":9,"vwap":227},"2026-06-03",22.01,22.030001,21.67,-4.7,517900,{"date":930,"open":931,"high":932,"low":297,"close":256,"change":933,"percent_change":934,"volume":935,"transactions":9,"vwap":256},"2026-06-02",23.040001,23.27,-0.18,-0.78,137500,{"date":937,"open":931,"high":862,"low":938,"close":316,"change":421,"percent_change":907,"volume":939,"transactions":9,"vwap":316},"2026-06-01",23.030001,281700,{"date":941,"open":315,"high":335,"low":315,"close":325,"change":566,"percent_change":132,"volume":942,"transactions":9,"vwap":325},"2026-05-29",122100,{"date":944,"open":932,"high":627,"low":945,"close":337,"change":575,"percent_change":946,"volume":947,"transactions":9,"vwap":337},"2026-05-28",22.895,-0.86,103100,{"date":949,"open":932,"high":950,"low":951,"close":932,"change":458,"percent_change":952,"volume":953,"transactions":9,"vwap":932},"2026-05-27",23.59,23.22,0.09,46600,{"date":955,"open":870,"high":601,"low":956,"close":325,"change":289,"percent_change":159,"volume":957,"transactions":9,"vwap":325},"2026-05-26",23.17,123600,{"date":959,"open":648,"high":648,"low":938,"close":647,"change":960,"percent_change":630,"volume":961,"transactions":9,"vwap":647},"2026-05-22",-0.14,75400,{"date":963,"open":964,"high":965,"low":966,"close":951,"change":729,"percent_change":967,"volume":968,"transactions":9,"vwap":951},"2026-05-21",22.93,23.275,22.775,1.31,104200,{"date":970,"open":875,"high":938,"low":971,"close":892,"change":380,"percent_change":972,"volume":973,"transactions":9,"vwap":892},"2026-05-20",22.38,1.6,322700,{"date":975,"open":976,"high":976,"low":772,"close":772,"change":200,"percent_change":977,"volume":978,"transactions":9,"vwap":772},"2026-05-19",23.12,-2.63,89400,{"date":980,"open":389,"high":389,"low":981,"close":956,"change":430,"percent_change":982,"volume":983,"transactions":9,"vwap":956},"2026-05-18",22.94,0.48,150200,{"date":985,"open":986,"high":987,"low":988,"close":988,"change":370,"percent_change":989,"volume":990,"transactions":9,"vwap":988},"2026-05-15",23.43,23.561,23.059999,-3.23,386100,{"date":992,"open":993,"high":994,"low":993,"close":995,"change":996,"percent_change":997,"volume":998,"transactions":9,"vwap":995},"2026-05-14",23.34,24.030001,23.83,0.57,2.45,197500,{"date":1000,"open":950,"high":950,"low":1001,"close":860,"change":1002,"percent_change":1003,"volume":1004,"transactions":9,"vwap":860},"2026-05-13",23.18,-0.27,-1.15,248600,{"date":1006,"open":1007,"high":1008,"low":1009,"close":1010,"change":1011,"percent_change":677,"volume":1012,"transactions":9,"vwap":1010},"2026-05-12",23.6,23.61,23.35,23.53,-0.06,327500,{"date":1014,"open":344,"high":344,"low":1015,"close":950,"change":1016,"percent_change":1017,"volume":1018,"transactions":9,"vwap":950},"2026-05-11",23.54,-0.39,-1.63,128100,{"date":1020,"open":1021,"high":1022,"low":1023,"close":1022,"change":1024,"percent_change":1025,"volume":1026,"transactions":9,"vwap":1022},"2026-05-08",23.725,23.98,23.4,0.39,1.65,120900,{"date":1028,"open":1029,"high":1029,"low":1030,"close":950,"change":392,"percent_change":1031,"volume":1032,"transactions":9,"vwap":950},"2026-05-07",23.94,23.56,-1.38,242100,{"date":1034,"open":390,"high":390,"low":995,"close":1035,"change":1036,"percent_change":152,"volume":1037,"transactions":9,"vwap":1035},"2026-05-06",23.92,0.084,197900,{"date":1039,"open":1040,"high":1041,"low":326,"close":1042,"change":1043,"percent_change":972,"volume":1044,"transactions":9,"vwap":1042},"2026-05-05",23.66,23.96,23.836,0.376,252100,{"date":1046,"open":352,"high":1047,"low":986,"close":1048,"change":933,"percent_change":1049,"volume":1050,"transactions":9,"vwap":1048},"2026-05-04",24.049999,23.46,-0.76,167300,{"date":1052,"open":1053,"high":1054,"low":1055,"close":1056,"change":23,"percent_change":1057,"volume":1058,"transactions":9,"vwap":1056},"2026-05-01",23.88,23.935,23.47,23.64,0.6,679000,{"date":1060,"open":876,"high":1061,"low":1062,"close":601,"change":1063,"percent_change":1064,"volume":1065,"transactions":9,"vwap":601},"2026-04-30",23.527,22.475,0.89,3.94,732300,{"date":1067,"open":838,"high":838,"low":1068,"close":886,"change":1016,"percent_change":1069,"volume":1070,"transactions":9,"vwap":886},"2026-04-29",22.41,-1.7,433000,{"date":1072,"open":1048,"high":1048,"low":875,"close":315,"change":318,"percent_change":319,"volume":1073,"transactions":9,"vwap":315},"2026-04-28",248500,{"date":1075,"open":648,"high":1076,"low":838,"close":976,"change":1002,"percent_change":1003,"volume":1077,"transactions":9,"vwap":976},"2026-04-27",23.55,388800,{"date":1079,"open":950,"high":950,"low":860,"close":1080,"change":208,"percent_change":1081,"volume":1082,"transactions":9,"vwap":1080},"2026-04-24",23.39,-0.3,352000,{"date":1084,"open":389,"high":389,"low":1085,"close":1048,"change":1086,"percent_change":1087,"volume":1088,"transactions":9,"vwap":1048},"2026-04-23",23.049999,-0.785,-3.24,377700,{"date":1090,"open":1091,"high":591,"low":1092,"close":1093,"change":1094,"percent_change":89,"volume":1095,"transactions":9,"vwap":1093},"2026-04-22",24.37,24.15,24.245,0.245,112400,{"date":1097,"open":1098,"high":1099,"low":1100,"close":344,"change":933,"percent_change":1101,"volume":1102,"transactions":9,"vwap":344},"2026-04-21",24.16,24.68,23.99,-0.74,213400,{"date":1104,"open":1105,"high":387,"low":1105,"close":1106,"change":430,"percent_change":795,"volume":1107,"transactions":9,"vwap":1106},"2026-04-20",23.93,24.18,119200,{"date":1109,"open":1110,"high":584,"low":994,"close":1111,"change":1112,"percent_change":1113,"volume":1114,"transactions":9,"vwap":1111},"2026-04-17",24.12,24.07,0.47,1.99,276800,{"date":1116,"open":1117,"high":1117,"low":1007,"close":1007,"change":1118,"percent_change":1119,"volume":1120,"transactions":9,"vwap":1007},"2026-04-16",24.24,-0.32,-1.34,281400,{"date":1122,"open":870,"high":1100,"low":870,"close":1035,"change":1123,"percent_change":1124,"volume":1125,"transactions":9,"vwap":1035},"2026-04-15",0.83,3.59,311400,{"date":1127,"open":1128,"high":325,"low":673,"close":620,"change":1129,"percent_change":1130,"volume":1131,"transactions":9,"vwap":620},"2026-04-14",22.63,0.69,3.08,586300,{"date":1133,"open":1134,"high":277,"low":1134,"close":277,"change":1135,"percent_change":1136,"volume":1137,"transactions":9,"vwap":277},"2026-04-13",21.33,0.96,4.48,1141900,{"date":1139,"open":1140,"high":1140,"low":1141,"close":794,"change":538,"percent_change":1142,"volume":1143,"transactions":9,"vwap":794},"2026-04-10",21.78,21.25,-1.06,271400,{"date":1145,"open":195,"high":831,"low":1146,"close":926,"change":1011,"percent_change":1147,"volume":1148,"transactions":9,"vwap":926},"2026-04-09",21.36,-0.28,390600,{"date":1150,"open":1151,"high":1152,"low":195,"close":214,"change":1153,"percent_change":1154,"volume":1155,"transactions":9,"vwap":214},"2026-04-08",22,22.239,0.53,2.5,404800,{"date":1157,"open":1158,"high":817,"low":1159,"close":805,"change":281,"percent_change":369,"volume":1160,"transactions":9,"vwap":805},"2026-04-07",21.040001,20.83,214400,{"date":1162,"open":1163,"high":1141,"low":1164,"close":1165,"change":107,"percent_change":1166,"volume":1167,"transactions":9,"vwap":1165},"2026-04-06",21.16,21.049999,21.24,0.28,960700,{"date":1169,"open":1170,"high":17,"low":1171,"close":1172,"change":1173,"percent_change":1174,"volume":1175,"transactions":9,"vwap":1172},"2026-04-02",20.65,20.59,21.18,-0.225,-1.05,389000,{"date":1177,"open":19,"high":19,"low":1178,"close":1179,"change":208,"percent_change":392,"volume":1180,"transactions":9,"vwap":1179},"2026-04-01",21.225,21.405,711200,{"date":1182,"open":197,"high":1183,"low":1184,"close":1185,"change":1186,"percent_change":1187,"volume":1188,"transactions":9,"vwap":1185},"2026-03-31",21.54,20.94,21.475,0.555,2.65,257400,{"date":1190,"open":1191,"high":824,"low":1191,"close":1192,"change":1166,"percent_change":1193,"volume":1194,"transactions":9,"vwap":1192},"2026-03-30",20.72,20.92,1.36,422100,{"date":1196,"open":1197,"high":807,"low":1198,"close":1199,"change":1200,"percent_change":1201,"volume":1202,"transactions":9,"vwap":1199},"2026-03-27",20.8,20.44,20.64,-0.31,-1.48,315500,{"date":1204,"open":1205,"high":186,"low":1205,"close":1206,"change":1207,"percent_change":907,"volume":1208,"transactions":9,"vwap":1206},"2026-03-26",20.74,20.95,-0.09,489000,{"date":1210,"open":1211,"high":1146,"low":1212,"close":1158,"change":566,"percent_change":1213,"volume":1214,"transactions":9,"vwap":1158},"2026-03-25",21.14,20.84,0.86,234000,{"date":1216,"open":1217,"high":1206,"low":1218,"close":1219,"change":960,"percent_change":1220,"volume":1221,"transactions":9,"vwap":1219},"2026-03-24",20.51,20.37,20.86,-0.67,604700,{"date":1223,"open":1141,"high":1134,"low":1224,"close":807,"change":122,"percent_change":1225,"volume":1226,"transactions":9,"vwap":807},"2026-03-23",20.82,1.2,289400,{"date":1228,"open":186,"high":186,"low":1229,"close":1230,"change":1231,"percent_change":1232,"volume":1233,"transactions":9,"vwap":1230},"2026-03-20",20.57,20.75,-0.45,-2.12,320000,{"date":1235,"open":1236,"high":817,"low":1237,"close":805,"change":458,"percent_change":952,"volume":1238,"transactions":9,"vwap":805},"2026-03-19",20.85,20.81,1027300,{"date":1240,"open":807,"high":1241,"low":1242,"close":1172,"change":440,"percent_change":960,"volume":1243,"transactions":9,"vwap":1172},"2026-03-18",21.59,20.99,438700,{"date":1245,"open":1246,"high":1247,"low":1248,"close":824,"change":1249,"percent_change":1250,"volume":1251,"transactions":9,"vwap":824},"2026-03-17",20.78,21.31,20.77,0.62,3.01,384800,{"date":1253,"open":1237,"high":1237,"low":1254,"close":1171,"change":1255,"percent_change":871,"volume":1256,"transactions":9,"vwap":1171},"2026-03-16",20.32,0.07,483900,{"date":1258,"open":1259,"high":1260,"low":1261,"close":1262,"change":871,"percent_change":1263,"volume":1264,"transactions":9,"vwap":1262},"2026-03-13",20.38,20.71,20.33,20.52,1.68,515000,{"date":1266,"open":1267,"high":1268,"low":26,"close":1269,"change":1270,"percent_change":1271,"volume":1272,"transactions":9,"vwap":1269},"2026-03-12",20.67,20.73,20.18,-0.72,-3.44,394900,{"date":1274,"open":1165,"high":1275,"low":1276,"close":1277,"change":1278,"percent_change":1279,"volume":1280,"transactions":9,"vwap":1277},"2026-03-11",21.49,20.61,20.9,-0.56,-2.61,561900,{"date":1282,"open":18,"high":757,"low":1163,"close":1283,"change":575,"percent_change":767,"volume":1284,"transactions":9,"vwap":1283},"2026-03-10",21.46,314500,{"date":1286,"open":197,"high":1287,"low":1288,"close":1289,"change":1207,"percent_change":1290,"volume":1291,"transactions":9,"vwap":1289},"2026-03-09",21.74,20.89,21.66,-0.41,470900,{"date":1293,"open":1151,"high":1151,"low":1294,"close":1295,"change":1296,"percent_change":1297,"volume":1298,"transactions":9,"vwap":1295},"2026-03-06",21.301,21.75,-0.63,-2.82,365700,{"date":1300,"open":1301,"high":911,"low":771,"close":971,"change":1302,"percent_change":1207,"volume":1303,"transactions":9,"vwap":971},"2026-03-05",22.16,-0.02,543100,{"date":1305,"open":1306,"high":1307,"low":1308,"close":277,"change":52,"percent_change":1309,"volume":1310,"transactions":9,"vwap":277},"2026-03-04",22.13,22.47,21.972,2.24,213300,{"date":1312,"open":215,"high":1301,"low":1313,"close":832,"change":1118,"percent_change":1314,"volume":1315,"transactions":9,"vwap":832},"2026-03-03",21.02,-1.44,379600,{"date":1317,"open":1241,"high":685,"low":187,"close":898,"change":1318,"percent_change":1319,"volume":1320,"transactions":9,"vwap":898},"2026-03-02",0.15,0.68,195600,{"date":1322,"open":886,"high":886,"low":1323,"close":918,"change":499,"percent_change":1324,"volume":1325,"transactions":9,"vwap":918},"2026-02-27",21.87,-3.66,430000,{"date":1327,"open":976,"high":637,"low":1328,"close":892,"change":440,"percent_change":199,"volume":1329,"transactions":9,"vwap":892},"2026-02-26",22.65,382800,{"date":1331,"open":296,"high":931,"low":288,"close":853,"change":1332,"percent_change":1333,"volume":1334,"transactions":9,"vwap":853},"2026-02-25",0.42,1.86,218700,{"date":1336,"open":1301,"high":628,"low":1337,"close":278,"change":147,"percent_change":1338,"volume":1339,"transactions":9,"vwap":278},"2026-02-24",22.15,1.72,466900,{"date":1341,"open":627,"high":1342,"low":1151,"close":1337,"change":1343,"percent_change":1344,"volume":1345,"transactions":9,"vwap":1337},"2026-02-23",23.29,-1.31,-5.58,540700,{"date":1347,"open":1010,"high":1348,"low":1349,"close":1048,"change":308,"percent_change":1350,"volume":1351,"transactions":9,"vwap":1048},"2026-02-20",23.85,23.138,-1.1,452600,{"date":1353,"open":390,"high":1354,"low":1023,"close":1355,"change":1356,"percent_change":1357,"volume":1358,"transactions":9,"vwap":1355},"2026-02-19",24.27,23.72,-1,-4.05,728100,{"date":1360,"open":366,"high":1361,"low":1362,"close":477,"change":1363,"percent_change":1063,"volume":1364,"transactions":9,"vwap":477},"2026-02-18",24.86,24.54,0.219,355700,{"date":1366,"open":1367,"high":1368,"low":1092,"close":1369,"change":1370,"percent_change":575,"volume":1371,"transactions":9,"vwap":1369},"2026-02-17",24.65,24.71,24.501,-0.049,314800,{"date":1373,"open":584,"high":1368,"low":400,"close":1374,"change":952,"percent_change":752,"volume":1375,"transactions":9,"vwap":1374},"2026-02-13",24.55,262300,{"date":1377,"open":1378,"high":1379,"low":1380,"close":1381,"change":1118,"percent_change":1382,"volume":1383,"transactions":9,"vwap":1381},"2026-02-12",25.030001,25.17,24.09,24.46,-1.29,294300,{"date":1385,"open":1386,"high":1386,"low":555,"close":1387,"change":1388,"percent_change":1389,"volume":1390,"transactions":9,"vwap":1387},"2026-02-11",26.19,24.78,-0.575,-2.27,252800,{"date":1392,"open":1393,"high":1394,"low":1393,"close":1395,"change":1396,"percent_change":658,"volume":1397,"transactions":9,"vwap":1395},"2026-02-10",25.25,25.64,25.355,0.135,166000,{"date":1399,"open":399,"high":582,"low":1400,"close":411,"change":1401,"percent_change":1402,"volume":1403,"transactions":9,"vwap":411},"2026-02-09",24.79,0.567,2.3,551600,{"date":1405,"open":1406,"high":1407,"low":1408,"close":1409,"change":1410,"percent_change":1411,"volume":1412,"transactions":9,"vwap":1409},"2026-02-06",24.4,24.699,24.36,24.653,0.728,3.04,156000,{"date":1414,"open":555,"high":565,"low":995,"close":1415,"change":1416,"percent_change":1417,"volume":1418,"transactions":9,"vwap":1415},"2026-02-05",23.925,-1.085,-4.34,293300,{"date":1420,"open":565,"high":1379,"low":1421,"close":467,"change":752,"percent_change":1422,"volume":1423,"transactions":9,"vwap":467},"2026-02-04",24.17,1.5,176200,{"date":1425,"open":1426,"high":1427,"low":1354,"close":1428,"change":1429,"percent_change":1430,"volume":1431,"transactions":9,"vwap":1428},"2026-02-03",25.95,25.96,24.64,-1.6,-6.1,249500,{"date":1433,"open":1434,"high":1435,"low":1436,"close":1437,"change":1438,"percent_change":1439,"volume":1440,"transactions":9,"vwap":1437},"2026-02-02",26.13,26.295,25.98,26.24,0.035,0.13,40200,{"date":1442,"open":1443,"high":1444,"low":1445,"close":1446,"change":1447,"percent_change":1448,"volume":1449,"transactions":9,"vwap":1446},"2026-01-30",26.29,26.48,26.07,26.205,-0.375,-1.41,63100,{"date":1451,"open":1452,"high":1453,"low":1454,"close":1455,"change":1456,"percent_change":370,"volume":1457,"transactions":9,"vwap":1455},"2026-01-29",26.89,27.09,26.38,26.58,-0.207,79500,{"date":1459,"open":1460,"high":1460,"low":1461,"close":1462,"change":1463,"percent_change":1002,"volume":1464,"transactions":9,"vwap":1462},"2026-01-28",26.96,26.69,26.787,-0.073,33900,{"date":1466,"open":1467,"high":1468,"low":1469,"close":1470,"change":1471,"percent_change":1471,"volume":1472,"transactions":9,"vwap":1470},"2026-01-27",26.98,27.08,26.74,26.86,0,81700,{"date":1474,"open":1475,"high":1476,"low":1477,"close":1470,"change":1478,"percent_change":1479,"volume":1480,"transactions":9,"vwap":1470},"2026-01-26",27.15,27.28,26.721,-0.37,-1.36,78800,{"date":1482,"open":1483,"high":1484,"low":1485,"close":1486,"change":1487,"percent_change":1448,"volume":1488,"transactions":9,"vwap":1486},"2026-01-23",27.51,27.53,27.17,27.23,-0.389,61700,{"date":1490,"open":1491,"high":1492,"low":1493,"close":1493,"change":1494,"percent_change":391,"volume":1495,"transactions":9,"vwap":1493},"2026-01-22",27.89,27.97,27.619,-0.021,42100,{"date":1497,"open":1498,"high":1499,"low":1500,"close":1501,"change":1024,"percent_change":1502,"volume":1503,"transactions":9,"vwap":1501},"2026-01-21",27.45,27.75,27.353,27.64,1.43,50100,{"date":1505,"open":1506,"high":1507,"low":1508,"close":1508,"change":1509,"percent_change":1510,"volume":1511,"transactions":9,"vwap":1508},"2026-01-20",27.81,28.040001,27.25,-1.22,-4.29,76200,{"date":1513,"open":1514,"high":1515,"low":1514,"close":1516,"change":1517,"percent_change":1057,"volume":1518,"transactions":9,"vwap":1516},"2026-01-16",28.36,28.61,28.47,0.169,64500,{"date":1520,"open":1521,"high":1522,"low":1523,"close":1524,"change":1525,"percent_change":967,"volume":1526,"transactions":9,"vwap":1524},"2026-01-15",28.22,28.48,28.205,28.301,0.366,23600,{"date":1528,"open":1529,"high":1530,"low":1531,"close":1530,"change":23,"percent_change":488,"volume":1532,"transactions":9,"vwap":1530},"2026-01-14",27.73,27.935,27.44,89600,{"date":1534,"open":1535,"high":1536,"low":1537,"close":1538,"change":519,"percent_change":1539,"volume":1540,"transactions":9,"vwap":1538},"2026-01-13",28.26,28.33,27.63,27.795,-1.85,64100,{"date":1542,"open":1543,"high":1544,"low":1545,"close":1546,"change":1547,"percent_change":952,"volume":1548,"transactions":9,"vwap":1546},"2026-01-12",28.1,28.38,27.99,28.32,0.025,93500,{"date":1550,"open":1551,"high":1552,"low":1491,"close":1553,"change":1554,"percent_change":1555,"volume":1556,"transactions":9,"vwap":1553},"2026-01-09",28.21,28.325,28.295,0.225,0.8,73200,{"date":1558,"open":1501,"high":1559,"low":1560,"close":1561,"change":1562,"percent_change":1563,"volume":1564,"transactions":9,"vwap":1561},"2026-01-08",28.11,27.58,28.07,0.199,0.71,103600,{"date":1566,"open":1567,"high":1567,"low":1568,"close":1569,"change":1570,"percent_change":989,"volume":1571,"transactions":9,"vwap":1569},"2026-01-07",28.86,27.823,27.871,-0.929,125200,{"date":1573,"open":1574,"high":25,"low":1575,"close":1576,"change":1577,"percent_change":1578,"volume":1579,"transactions":9,"vwap":1576},"2026-01-06",28.431,28.363,28.8,0.31,1.09,268700,{"date":1581,"open":1582,"high":1583,"low":1584,"close":1585,"change":1213,"percent_change":1586,"volume":1587,"transactions":9,"vwap":1585},"2026-01-05",27.68,28.67,27.67,28.49,3.11,164100,{"date":1589,"open":1590,"high":1591,"low":1592,"close":1537,"change":982,"percent_change":1593,"volume":1594,"transactions":9,"vwap":1537},"2026-01-02",27.35,27.65,27.19,1.77,34000,{"date":1596,"open":1597,"high":1597,"low":1475,"close":1475,"change":1598,"percent_change":1599,"volume":1600,"transactions":9,"vwap":1475},"2025-12-31",27.32,-0.226,-0.83,22600,{"date":1602,"open":1603,"high":1604,"low":1605,"close":1605,"change":1606,"percent_change":1101,"volume":1607,"transactions":9,"vwap":1605},"2025-12-30",27.54,27.59,27.376,-0.204,25100,{"date":1609,"open":1483,"high":1591,"low":1610,"close":1560,"change":458,"percent_change":1255,"volume":1611,"transactions":9,"vwap":1560},"2025-12-29",27.47,66300,{"date":1613,"open":1614,"high":1615,"low":1483,"close":1616,"change":1617,"percent_change":1200,"volume":1618,"transactions":9,"vwap":1616},"2025-12-26",27.6,27.61,27.56,-0.085,40500,{"date":1620,"open":1621,"high":1622,"low":1531,"close":1623,"change":1624,"percent_change":147,"volume":1625,"transactions":9,"vwap":1623},"2025-12-24",27.46,27.84,27.645,0.106,112500,{"date":1627,"open":1614,"high":1628,"low":1629,"close":1630,"change":1631,"percent_change":893,"volume":1632,"transactions":9,"vwap":1630},"2025-12-23",27.66,27.52,27.539,-0.131,70700,{"date":1634,"open":1476,"high":1635,"low":1636,"close":1584,"change":752,"percent_change":1193,"volume":1637,"transactions":9,"vwap":1584},"2025-12-22",27.79,27.26,112200,{"date":1639,"open":1640,"high":1641,"low":1642,"close":1643,"change":107,"percent_change":1644,"volume":1645,"transactions":9,"vwap":1643},"2025-12-19",27.39,27.42,27.27,27.3,0.22,76000,{"date":1647,"open":1498,"high":1648,"low":1649,"close":1649,"change":640,"percent_change":431,"volume":1650,"transactions":9,"vwap":1649},"2025-12-18",27.72,27.24,142500,{"date":1652,"open":1653,"high":1582,"low":1654,"close":1655,"change":1200,"percent_change":309,"volume":1656,"transactions":9,"vwap":1655},"2025-12-17",27.4,27.079,27.12,111400,{"date":1658,"open":1476,"high":1659,"low":1642,"close":1660,"change":459,"percent_change":878,"volume":1661,"transactions":9,"vwap":1660},"2025-12-16",27.57,27.43,80500,{"date":1663,"open":1648,"high":1529,"low":1664,"close":1590,"change":1665,"percent_change":1666,"volume":1667,"transactions":9,"vwap":1590},"2025-12-15",27.301,-0.187,-0.68,69600,{"date":1669,"open":1561,"high":1670,"low":1671,"close":1672,"change":1673,"percent_change":1674,"volume":1675,"transactions":9,"vwap":1672},"2025-12-12",28.145,27.395,27.537,-0.502,-1.79,165900,{"date":1677,"open":1543,"high":1678,"low":1679,"close":1680,"change":1681,"percent_change":1682,"volume":1683,"transactions":9,"vwap":1680},"2025-12-11",28.388,27.96,28.039,-0.181,-0.64,214700,{"date":1685,"open":1686,"high":1687,"low":1484,"close":1521,"change":982,"percent_change":1688,"volume":1689,"transactions":9,"vwap":1521},"2025-12-10",27.9,28.347,1.73,141800,{"date":1691,"open":1692,"high":1693,"low":1694,"close":1695,"change":1696,"percent_change":1697,"volume":1698,"transactions":9,"vwap":1695},"2025-12-09",27.16,27.88,27.14,27.74,0.75,2.78,114500,{"date":1700,"open":1701,"high":1701,"low":1702,"close":1703,"change":1207,"percent_change":392,"volume":1704,"transactions":9,"vwap":1703},"2025-12-08",27.059999,26.81,26.99,47500,{"date":1706,"open":1707,"high":1694,"low":1708,"close":1468,"change":1024,"percent_change":1709,"volume":1710,"transactions":9,"vwap":1468},"2025-12-05",26.75,26.65,1.46,80200,{"date":1712,"open":1713,"high":1707,"low":1714,"close":1461,"change":1715,"percent_change":1716,"volume":1717,"transactions":9,"vwap":1461},"2025-12-04",26.6,26.515,0.19,0.72,61400,{"date":1719,"open":1720,"high":1721,"low":1722,"close":1723,"change":982,"percent_change":1724,"volume":1725,"transactions":9,"vwap":1723},"2025-12-03",26,26.52,25.97,26.5,1.84,52900,{"date":1727,"open":1728,"high":1729,"low":1427,"close":1730,"change":329,"percent_change":1318,"volume":1731,"transactions":9,"vwap":1730},"2025-12-02",26.11,26.16,26.02,38300,{"date":1733,"open":1734,"high":1386,"low":1735,"close":1436,"change":308,"percent_change":1736,"volume":1737,"transactions":9,"vwap":1436},"2025-12-01",25.83,25.81,-0.99,54700,{"date":1739,"open":1720,"high":1740,"low":1741,"close":1437,"change":380,"percent_change":1742,"volume":1743,"transactions":9,"vwap":1437},"2025-11-28",26.255,25.99,1.39,24800,{"date":1745,"open":1746,"high":1747,"low":1746,"close":1748,"change":566,"percent_change":1749,"volume":1750,"transactions":9,"vwap":1748},"2025-11-26",25.72,26.049999,25.88,0.7,100400,{"date":1752,"open":1753,"high":1754,"low":1755,"close":1756,"change":982,"percent_change":1757,"volume":1758,"transactions":9,"vwap":1756},"2025-11-25",25.32,25.75,25.139,25.7,1.9,82400,{"date":1760,"open":1753,"high":1753,"low":65,"close":411,"change":1761,"percent_change":729,"volume":1762,"transactions":9,"vwap":411},"2025-11-24",0.075,88800,{"date":1764,"open":1765,"high":411,"low":1362,"close":1766,"change":1767,"percent_change":1768,"volume":1769,"transactions":9,"vwap":1766},"2025-11-21",24.77,25.145,0.445,1.8,387500,{"date":1771,"open":1772,"high":505,"low":565,"close":1773,"change":238,"percent_change":1479,"volume":1774,"transactions":9,"vwap":1773},"2025-11-20",25.38,24.7,298500,{"date":1776,"open":1387,"high":420,"low":1777,"close":1778,"change":1779,"percent_change":604,"volume":1780,"transactions":9,"vwap":1778},"2025-11-19",24.605,25.040001,0.23,120100,{"date":1782,"open":1783,"high":1784,"low":1783,"close":1785,"change":640,"percent_change":52,"volume":1786,"transactions":9,"vwap":1785},"2025-11-18",24.32,24.94,24.81,352100,{"date":1788,"open":487,"high":583,"low":376,"close":1789,"change":946,"percent_change":1790,"volume":1791,"transactions":9,"vwap":1789},"2025-11-17",24.69,-3.37,102800,{"date":1793,"open":449,"high":1794,"low":439,"close":537,"change":952,"percent_change":152,"volume":1795,"transactions":9,"vwap":537},"2025-11-14",25.66,68700,{"date":1797,"open":1798,"high":1799,"low":1800,"close":1801,"change":1802,"percent_change":1803,"volume":1804,"transactions":9,"vwap":1801},"2025-11-13",26.18,26.27,25.4,25.46,-0.93,-3.52,114400,{"date":1806,"open":1807,"high":1713,"low":1807,"close":1808,"change":1644,"percent_change":787,"volume":1809,"transactions":9,"vwap":1808},"2025-11-12",26.22,26.39,84300,{"date":1811,"open":1722,"high":526,"low":1748,"close":1812,"change":468,"percent_change":45,"volume":1813,"transactions":9,"vwap":1812},"2025-11-11",26.17,87700,{"date":1815,"open":515,"high":515,"low":1816,"close":1817,"change":329,"percent_change":1318,"volume":1818,"transactions":9,"vwap":1817},"2025-11-10",25.785,25.91,74000,{"date":1820,"open":1821,"high":545,"low":1822,"close":1823,"change":1824,"percent_change":1825,"volume":1826,"transactions":9,"vwap":1823},"2025-11-07",25.41,25.2,25.87,0.285,1.11,141000,{"date":1828,"open":1735,"high":1748,"low":536,"close":1829,"change":1830,"percent_change":1736,"volume":1831,"transactions":9,"vwap":1829},"2025-11-06",25.585,-0.255,75800,{"date":1833,"open":1746,"high":1834,"low":1835,"close":1836,"change":1837,"percent_change":1838,"volume":1839,"transactions":9,"vwap":1836},"2025-11-05",25.958,25.45,25.84,0.173,0.67,91300,{"date":1841,"open":1842,"high":1730,"low":1842,"close":1843,"change":1844,"percent_change":479,"volume":1845,"transactions":9,"vwap":1843},"2025-11-04",25.53,25.667,-0.153,278300,{"date":1847,"open":1848,"high":1823,"low":1849,"close":1850,"change":640,"percent_change":1112,"volume":1851,"transactions":9,"vwap":1850},"2025-11-03",25.8,25.59,25.82,108900,{"date":1853,"open":1848,"high":1848,"low":1854,"close":1756,"change":318,"percent_change":1855,"volume":1856,"transactions":9,"vwap":1756},"2025-10-31",25.48,-0.46,106800,{"date":1858,"open":1817,"high":1798,"low":1850,"close":1850,"change":1859,"percent_change":499,"volume":1860,"transactions":9,"vwap":1850},"2025-10-30",-0.22,196500,{"date":1862,"open":1863,"high":1864,"low":1426,"close":1865,"change":1081,"percent_change":1866,"volume":1867,"transactions":9,"vwap":1865},"2025-10-29",26.43,26.475,26.040001,-1.14,212900,{"date":1869,"open":1870,"high":1871,"low":1872,"close":1873,"change":308,"percent_change":1874,"volume":1875,"transactions":9,"vwap":1873},"2025-10-28",26.7,26.83,26.32,26.34,-0.98,70400,{"date":1877,"open":1708,"high":1878,"low":1713,"close":1713,"change":558,"percent_change":719,"volume":1879,"transactions":9,"vwap":1713},"2025-10-27",26.78,60100,{"date":1881,"open":1882,"high":1883,"low":1884,"close":1885,"change":1886,"percent_change":879,"volume":1887,"transactions":9,"vwap":1885},"2025-10-24",26.47,26.56,26.378,26.44,0.335,28700,{"date":1889,"open":1890,"high":1444,"low":1891,"close":1892,"change":1893,"percent_change":1894,"volume":1895,"transactions":9,"vwap":1892},"2025-10-23",26.42,25.892,26.105,-0.315,-1.19,112300,{"date":1897,"open":1723,"high":1883,"low":1898,"close":1890,"change":1011,"percent_change":538,"volume":1899,"transactions":9,"vwap":1890},"2025-10-22",26.075001,242000,{"date":1901,"open":1902,"high":1903,"low":1904,"close":1444,"change":228,"percent_change":290,"volume":1905,"transactions":9,"vwap":1444},"2025-10-21",26.28,26.59,26.14,52500,{"date":1907,"open":1436,"high":526,"low":1436,"close":1902,"change":1908,"percent_change":1909,"volume":1910,"transactions":9,"vwap":1902},"2025-10-20",0.51,1.98,41200,{"date":1912,"open":1913,"high":1914,"low":1915,"close":1916,"change":809,"percent_change":1917,"volume":1918,"transactions":9,"vwap":1916},"2025-10-17",25.68,25.898,25.614,25.77,-0.62,129000,{"date":1920,"open":1921,"high":1921,"low":1754,"close":535,"change":1922,"percent_change":1923,"volume":1924,"transactions":9,"vwap":535},"2025-10-16",27.02,-1.03,-3.82,124000,{"date":1926,"open":1486,"high":1597,"low":1927,"close":1460,"change":189,"percent_change":369,"volume":1928,"transactions":9,"vwap":1460},"2025-10-15",26.76,57000,{"date":1930,"open":1730,"high":1931,"low":1720,"close":1932,"change":137,"percent_change":1154,"volume":1933,"transactions":9,"vwap":1932},"2025-10-14",27.18,27.01,178900,{"date":1935,"open":1747,"high":1936,"low":1436,"close":1937,"change":1938,"percent_change":1939,"volume":1940,"transactions":9,"vwap":1937},"2025-10-13",26.435,26.35,0.64,2.49,56300,{"date":1942,"open":1871,"high":1943,"low":518,"close":518,"change":1350,"percent_change":1944,"volume":1945,"transactions":9,"vwap":518},"2025-10-10",26.858,-4.1,388400,{"date":1947,"open":1948,"high":1694,"low":1713,"close":1702,"change":960,"percent_change":319,"volume":1949,"transactions":9,"vwap":1702},"2025-10-09",27.049999,97000,{"date":1951,"open":1952,"high":1952,"low":1878,"close":1953,"change":281,"percent_change":259,"volume":1954,"transactions":9,"vwap":1953},"2025-10-08",27.1,26.95,83000,{"date":1956,"open":1660,"high":1957,"low":1467,"close":1703,"change":359,"percent_change":1958,"volume":1959,"transactions":9,"vwap":1703},"2025-10-07",27.5,-1.28,114900,{"date":1961,"open":1584,"high":1584,"low":1962,"close":1963,"change":318,"percent_change":299,"volume":1964,"transactions":9,"vwap":1963},"2025-10-06",27.075001,27.34,179000,{"date":1966,"open":1967,"high":1616,"low":1968,"close":1621,"change":1969,"percent_change":1970,"volume":1971,"transactions":9,"vwap":1621},"2025-10-03",27.31,27.29,0.371,1.37,237800,{"date":1973,"open":1963,"high":1963,"low":1974,"close":1975,"change":1976,"percent_change":1859,"volume":1977,"transactions":9,"vwap":1975},"2025-10-02",26.88,27.089001,-0.061,202500,{"date":1979,"open":1980,"high":1615,"low":1475,"close":1475,"change":1981,"percent_change":1982,"volume":1983,"transactions":9,"vwap":1475},"2025-10-01",27.41,-0.48,-1.74,119600,{"date":1985,"open":1986,"high":1987,"low":1988,"close":1537,"change":1989,"percent_change":1990,"volume":1991,"transactions":9,"vwap":1537},"2025-09-30",28.2,28.23,27.195,-0.55,-1.95,303600,{"date":1993,"open":1521,"high":1994,"low":1679,"close":1995,"change":558,"percent_change":996,"volume":1996,"transactions":9,"vwap":1995},"2025-09-29",28.39,28.18,664900,{"date":1998,"open":1492,"high":1987,"low":1679,"close":1999,"change":1255,"percent_change":122,"volume":2000,"transactions":9,"vwap":1999},"2025-09-26",28.02,178500,{"date":2002,"open":1543,"high":2003,"low":2004,"close":2005,"change":299,"percent_change":2006,"volume":2007,"transactions":9,"vwap":2005},"2025-09-25",28.14,27.76,27.95,-1.55,202600,{"date":2009,"open":2010,"high":2011,"low":1994,"close":1994,"change":2012,"percent_change":2013,"volume":2014,"transactions":9,"vwap":1994},"2025-09-24",29.52,29.57,-1.17,-3.96,99600,{"date":2016,"open":2017,"high":175,"low":2018,"close":2018,"change":2019,"percent_change":1016,"volume":2020,"transactions":9,"vwap":2018},"2025-09-23",29.7,29.56,-0.117,90800,{"date":2022,"open":2023,"high":2024,"low":2025,"close":2026,"change":2027,"percent_change":281,"volume":2028,"transactions":9,"vwap":2026},"2025-09-22",29.6,30,29.27,29.677,-0.013,77700,{"date":2030,"open":2031,"high":2032,"low":2033,"close":2034,"change":2035,"percent_change":1478,"volume":2036,"transactions":9,"vwap":2034},"2025-09-19",29.711,29.75,29.5,29.69,-0.11,66600,{"date":2038,"open":2039,"high":2040,"low":2041,"close":2042,"change":2043,"percent_change":2044,"volume":2045,"transactions":9,"vwap":2042},"2025-09-18",29.36,29.87,29.29,29.8,0.762,2.62,265400,{"date":2047,"open":2048,"high":2049,"low":2050,"close":2051,"change":2052,"percent_change":809,"volume":2053,"transactions":9,"vwap":2051},"2025-09-17",29.15,29.49,28.95,29.038,-0.047,98400,{"date":2055,"open":2056,"high":2057,"low":2058,"close":2059,"change":2060,"percent_change":369,"volume":2061,"transactions":9,"vwap":2059},"2025-09-16",29.09,29.12,28.895,29.084999,-0.055,106300,{"date":2063,"open":2064,"high":2065,"low":2066,"close":2067,"change":1577,"percent_change":2068,"volume":2069,"transactions":9,"vwap":2067},"2025-09-15",29.030001,29.22,28.93,29.14,1.08,117400,{"date":2071,"open":2072,"high":2072,"low":2073,"close":2074,"change":1118,"percent_change":1350,"volume":2075,"transactions":9,"vwap":2074},"2025-09-12",29.21,28.748,28.83,124600,{"date":2077,"open":2078,"high":2079,"low":2080,"close":2048,"change":2081,"percent_change":2082,"volume":2083,"transactions":9,"vwap":2048},"2025-09-11",28.43,29.25,28.41,0.899,3.18,119500,{"date":2085,"open":2086,"high":2087,"low":2086,"close":2088,"change":2089,"percent_change":45,"volume":2090,"transactions":9,"vwap":2088},"2025-09-10",28.035,28.5,28.251,0.281,72900,{"date":2092,"open":1559,"high":2093,"low":1679,"close":1492,"change":259,"percent_change":694,"volume":2094,"transactions":9,"vwap":1492},"2025-09-09",28.16,91000,{"date":2096,"open":2097,"high":2098,"low":1529,"close":2098,"change":2099,"percent_change":2100,"volume":2101,"transactions":9,"vwap":2098},"2025-09-08",28,28.12,0.261,0.94,55300,{"date":2103,"open":2104,"high":2105,"low":1483,"close":2106,"change":1681,"percent_change":2107,"volume":2108,"transactions":9,"vwap":2106},"2025-09-05",28.25,28.384,27.859,-0.65,62200,{"date":2110,"open":1628,"high":2111,"low":2112,"close":1507,"change":152,"percent_change":2113,"volume":2114,"transactions":9,"vwap":1507},"2025-09-04",28.049999,27.624,1.26,44600,{"date":2116,"open":2117,"high":2117,"low":1498,"close":2118,"change":2119,"percent_change":1343,"volume":2120,"transactions":9,"vwap":2118},"2025-09-03",28.09,27.69,-0.368,107200,{"date":2122,"open":1999,"high":2123,"low":1604,"close":2124,"change":2125,"percent_change":1174,"volume":768,"transactions":9,"vwap":2124},"2025-09-02",28.059999,28.058001,-0.298,{"date":2127,"open":2078,"high":2128,"low":1987,"close":2129,"change":2130,"percent_change":1016,"volume":2131,"transactions":9,"vwap":2129},"2025-08-29",28.452,28.356,-0.111,32300,{"date":2133,"open":2134,"high":1515,"low":2134,"close":2135,"change":2136,"percent_change":270,"volume":2137,"transactions":9,"vwap":2135},"2025-08-28",28.42,28.467,0.067,29300,{"date":2139,"open":2140,"high":2141,"low":2140,"close":2142,"change":459,"percent_change":1166,"volume":2143,"transactions":9,"vwap":2142},"2025-08-27",28.29,28.468,28.4,13700,{"date":2145,"open":2146,"high":1546,"low":1999,"close":1546,"change":2147,"percent_change":996,"volume":2148,"transactions":9,"vwap":1546},"2025-08-26",28.13,0.161,20400,{"date":2150,"open":1516,"high":2151,"low":2152,"close":2152,"change":2153,"percent_change":2154,"volume":2155,"transactions":9,"vwap":2152},"2025-08-25",28.57,28.159,-0.376,-1.32,14900,{"date":2157,"open":2158,"high":2159,"low":2158,"close":2160,"change":2161,"percent_change":2162,"volume":2163,"transactions":9,"vwap":2160},"2025-08-22",27.818,28.76,28.535,0.858,3.1,48500,{"date":2165,"open":2166,"high":1499,"low":1616,"close":2167,"change":2168,"percent_change":299,"volume":2169,"transactions":9,"vwap":2167},"2025-08-21",27.7,27.677,-0.123,17700,{"date":2171,"open":1543,"high":1543,"low":2172,"close":2173,"change":1081,"percent_change":2174,"volume":2175,"transactions":9,"vwap":2173},"2025-08-20",27.551,27.8,-1.07,29400,{"date":2177,"open":2134,"high":2178,"low":2179,"close":1543,"change":359,"percent_change":2180,"volume":2181,"transactions":9,"vwap":1543},"2025-08-19",28.51,28.042999,-1.23,33400,{"date":2183,"open":2184,"high":2151,"low":2185,"close":2186,"change":421,"percent_change":359,"volume":2187,"transactions":9,"vwap":2186},"2025-08-18",28.55,28.344,28.45,26800,{"date":2189,"open":2190,"high":2190,"low":2191,"close":2184,"change":1200,"percent_change":2174,"volume":2192,"transactions":9,"vwap":2184},"2025-08-15",28.91,28.522,20000,{"date":2194,"open":2195,"high":2196,"low":2197,"close":1567,"change":575,"percent_change":2198,"volume":2199,"transactions":9,"vwap":1567},"2025-08-14",28.79,28.869,28.66,-0.69,164200,{"date":2201,"open":2202,"high":2203,"low":2204,"close":2205,"change":640,"percent_change":774,"volume":2206,"transactions":9,"vwap":2205},"2025-08-13",29.049999,29.109,28.78,29.059999,29600,{"date":2208,"open":1536,"high":2209,"low":1536,"close":2210,"change":1319,"percent_change":2211,"volume":2212,"transactions":9,"vwap":2210},"2025-08-12",28.96,28.94,2.41,30700,{"date":2214,"open":1514,"high":2215,"low":1986,"close":1535,"change":189,"percent_change":933,"volume":2216,"transactions":9,"vwap":1535},"2025-08-11",28.412,23700,{"date":2218,"open":2219,"high":2220,"low":2123,"close":2221,"change":2222,"percent_change":2100,"volume":2223,"transactions":9,"vwap":2221},"2025-08-08",28.15,28.46,28.31,0.263,229800,{"date":2225,"open":2226,"high":2227,"low":2228,"close":2229,"change":2230,"percent_change":2231,"volume":2232,"transactions":9,"vwap":2229},"2025-08-07",28.81,28.84,27.91,28.047001,-0.453,-1.59,50300,{"date":2234,"open":2078,"high":2235,"low":2236,"close":2087,"change":152,"percent_change":2237,"volume":2238,"transactions":9,"vwap":2087},"2025-08-06",28.6,28.3,1.24,67700,{"date":2240,"open":1522,"high":1522,"low":2241,"close":2219,"change":1255,"percent_change":122,"volume":2242,"transactions":9,"vwap":2219},"2025-08-05",27.77,36500,{"date":2244,"open":1506,"high":2245,"low":2246,"close":2245,"change":1908,"percent_change":2247,"volume":2248,"transactions":9,"vwap":2245},"2025-08-04",28.08,27.798,1.85,34900,{"date":2250,"open":2251,"high":2251,"low":1931,"close":1659,"change":2252,"percent_change":2253,"volume":2254,"transactions":9,"vwap":1659},"2025-08-01",27.78,-0.612,-2.17,81000,{"date":2256,"open":1522,"high":2257,"low":2258,"close":2259,"change":217,"percent_change":1031,"volume":2260,"transactions":9,"vwap":2259},"2025-07-31",28.7,28.101,28.182,134400,{"date":2262,"open":2263,"high":2066,"low":2134,"close":2264,"change":2265,"percent_change":1220,"volume":2266,"transactions":9,"vwap":2264},"2025-07-30",28.77,28.577,-0.193,141100,{"date":2268,"open":2269,"high":2269,"low":2151,"close":2263,"change":318,"percent_change":2270,"volume":2271,"transactions":9,"vwap":2263},"2025-07-29",29.01,-0.42,14600,{"date":2273,"open":2067,"high":2041,"low":2274,"close":2275,"change":369,"percent_change":2107,"volume":2276,"transactions":9,"vwap":2275},"2025-07-28",28.82,28.89,58300,{"date":2278,"open":2279,"high":2041,"low":1576,"close":2280,"change":459,"percent_change":1166,"volume":2281,"transactions":9,"vwap":2280},"2025-07-25",29.11,29.08,47300,{"date":2283,"open":2210,"high":2284,"low":2275,"close":2285,"change":2286,"percent_change":329,"volume":2287,"transactions":9,"vwap":2285},"2025-07-24",29.173,29,0.013,36600,{"date":2289,"open":2074,"high":2290,"low":2291,"close":2292,"change":2293,"percent_change":2294,"volume":2295,"transactions":9,"vwap":2292},"2025-07-23",28.99,28.54,28.987,0.587,2.07,30900,{"date":2297,"open":2298,"high":2078,"low":2111,"close":2142,"change":459,"percent_change":1166,"volume":2299,"transactions":9,"vwap":2142},"2025-07-22",28.28,112000,{"date":2301,"open":2263,"high":2263,"low":1546,"close":1546,"change":2302,"percent_change":1142,"volume":2303,"transactions":9,"vwap":1546},"2025-07-21",-0.302,21100,{"date":2305,"open":2306,"high":2306,"low":2307,"close":2308,"change":2309,"percent_change":2012,"volume":2310,"transactions":9,"vwap":2308},"2025-07-18",29.18,28.59,28.622,-0.338,34700,{"date":2312,"open":1987,"high":2313,"low":2314,"close":2209,"change":159,"percent_change":2044,"volume":2315,"transactions":9,"vwap":2209},"2025-07-17",28.98,28.17,58200,{"date":2317,"open":1484,"high":2318,"low":2319,"close":1521,"change":45,"percent_change":2320,"volume":2321,"transactions":9,"vwap":1521},"2025-07-16",28.34,27.515,3.67,69100,{"date":2323,"open":2118,"high":2118,"low":2324,"close":2324,"change":2325,"percent_change":2326,"volume":2327,"transactions":9,"vwap":2324},"2025-07-15",27.22,-0.454,-1.64,50400,{"date":2329,"open":1531,"high":2330,"low":1531,"close":2331,"change":1036,"percent_change":729,"volume":2332,"transactions":9,"vwap":2331},"2025-07-14",27.71,27.674,14400,{"date":2334,"open":1582,"high":1582,"low":1957,"close":1604,"change":1200,"percent_change":678,"volume":2175,"transactions":9,"vwap":1604},"2025-07-11",{"date":2336,"open":1660,"high":2066,"low":1967,"close":1686,"change":719,"percent_change":1309,"volume":1518,"transactions":9,"vwap":1686},"2025-07-10",{"date":2338,"open":1592,"high":1967,"low":2339,"close":1968,"change":1644,"percent_change":746,"volume":2212,"transactions":9,"vwap":1968},"2025-07-09",27.087,{"date":2341,"open":2342,"high":2343,"low":1707,"close":2344,"change":380,"percent_change":730,"volume":2345,"transactions":9,"vwap":2344},"2025-07-08",27,27.358,27.07,60600,{"date":2347,"open":1453,"high":2348,"low":1713,"close":2349,"change":2350,"percent_change":2351,"volume":2352,"transactions":9,"vwap":2349},"2025-07-07",27.145,26.71,-0.505,-1.86,27600,{"date":2354,"open":2342,"high":1590,"low":2342,"close":2355,"change":2356,"percent_change":2357,"volume":2358,"transactions":9,"vwap":2355},"2025-07-03",27.215,0.415,1.55,39300,{"date":2360,"open":1444,"high":1974,"low":1443,"close":2361,"change":2362,"percent_change":746,"volume":1464,"transactions":9,"vwap":2361},"2025-07-02",26.8,0.216,{"date":2364,"open":2365,"high":2365,"low":1720,"close":2366,"change":2367,"percent_change":2368,"volume":2369,"transactions":9,"vwap":2366},"2025-07-01",26.68,26.584,0.154,0.58,27200,{"date":2371,"open":1461,"high":1461,"low":2372,"close":1863,"change":2373,"percent_change":1981,"volume":2374,"transactions":9,"vwap":1863},"2025-06-30",26.31,-0.128,21400,{"date":2376,"open":1885,"high":2377,"low":516,"close":2378,"change":2379,"percent_change":2380,"volume":2381,"transactions":9,"vwap":2378},"2025-06-27",26.79,26.558,0.278,1.06,36700,{"date":2383,"open":2384,"high":2372,"low":2384,"close":1902,"change":2385,"percent_change":2386,"volume":2387,"transactions":9,"vwap":1902},"2025-06-26",25.9,0.543,2.11,41100,{"date":2389,"open":2390,"high":2390,"low":2391,"close":2392,"change":2393,"percent_change":1296,"volume":2394,"transactions":9,"vwap":2392},"2025-06-25",25.92,25.696,25.737,-0.164,12100,{"date":2396,"open":582,"high":1426,"low":582,"close":2397,"change":2398,"percent_change":2399,"volume":1107,"transactions":9,"vwap":2397},"2025-06-24",25.901,0.931,3.73,{"date":2401,"open":585,"high":377,"low":2402,"close":377,"change":2403,"percent_change":1439,"volume":2404,"transactions":9,"vwap":377},"2025-06-23",24.35,0.032,59000,{"date":2406,"open":2407,"high":2407,"low":2408,"close":2409,"change":2410,"percent_change":329,"volume":2411,"transactions":9,"vwap":2409},"2025-06-20",25.94,24.91,24.938,0.009,84400,{"date":2413,"open":2414,"high":2414,"low":2415,"close":2416,"change":2417,"percent_change":1193,"volume":2418,"transactions":9,"vwap":2416},"2025-06-18",27.13,24.651,24.929,0.334,72600,{"date":2420,"open":65,"high":65,"low":2421,"close":2422,"change":2423,"percent_change":2424,"volume":2425,"transactions":9,"vwap":2422},"2025-06-17",24.505,24.595,-0.469,-1.87,143100,{"date":2427,"open":2428,"high":2428,"low":2429,"close":2430,"change":2431,"percent_change":2432,"volume":2433,"transactions":9,"vwap":2430},"2025-06-16",28.58,25.041,25.063999,0.303,1.22,419500,{"date":2435,"open":447,"high":466,"low":585,"close":2436,"change":2437,"percent_change":2438,"volume":2303,"transactions":9,"vwap":2436},"2025-06-13",24.761,-0.808,-3.16,{"date":2440,"open":1702,"high":1702,"low":2441,"close":2442,"change":2443,"percent_change":952,"volume":2444,"transactions":9,"vwap":2442},"2025-06-12",25.494,25.569,0.022,4500,{"date":2446,"open":2447,"high":2447,"low":2448,"close":2449,"change":2450,"percent_change":1166,"volume":2451,"transactions":9,"vwap":2449},"2025-06-11",25.815,25.52,25.547,0.072,26700,{"date":2453,"open":2454,"high":1854,"low":2455,"close":2454,"change":1471,"percent_change":1471,"volume":2456,"transactions":9,"vwap":2454},"2025-06-10",25.475,25.312,10800,{"date":2458,"open":1772,"high":2459,"low":2460,"close":2454,"change":1547,"percent_change":412,"volume":2461,"transactions":9,"vwap":2454},"2025-06-09",25.5,25.194,11700,{"date":2463,"open":2464,"high":1916,"low":2464,"close":1835,"change":2465,"percent_change":1688,"volume":2466,"transactions":9,"vwap":1835},"2025-06-06",25.31,0.433,31900,{"date":179,"open":2468,"high":2469,"low":2470,"close":2471,"change":2472,"percent_change":712,"volume":2473,"transactions":9,"vwap":2471},25.059999,25.455,24.87,25.017,-0.043,22700]