[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-GRNJ":3,"homepage-market-summary":26,"stock-historical-GRNJ":168},{"ticker":4,"date":5,"profile":6,"dividend":9,"quote":12},"GRNJ","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},"Fundstrat Granny Shots US Small- & Mid-Cap ETF","NYSE Arca",null,"ETF",true,{"close":13,"open":14,"high":15,"low":16,"prev_close":17,"change":18,"percent_change":19,"volume":20,"transactions":9,"vwap":9,"high_52w":21,"low_52w":22,"avg_volume_52w":23,"range_52w_percent":24,"record_count":25},30.32,30.21,30.5,30.195,29.77,0.55,1.85,60261.563335,32.69,23.08,262156.1202138082,75.3,219,{"status":27,"indices":28,"watchlist":72,"sectors":94,"benchmarks":150},"success",[29,36,43,50,57,64],{"symbol":30,"name":31,"price":32,"change":33,"pct_change":34,"is_up":11,"sparkline":35,"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":37,"name":38,"price":39,"change":40,"pct_change":41,"is_up":11,"sparkline":42,"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":44,"name":45,"price":46,"change":47,"pct_change":48,"is_up":11,"sparkline":49,"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":51,"name":52,"price":53,"change":54,"pct_change":55,"is_up":11,"sparkline":56,"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":58,"name":59,"price":60,"change":61,"pct_change":62,"is_up":11,"sparkline":63,"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":65,"name":66,"price":67,"change":68,"pct_change":69,"is_up":70,"sparkline":71,"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",[73,80,87],{"symbol":74,"name":75,"price":76,"change":77,"pct_change":78,"is_up":11,"sparkline":79,"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":81,"name":82,"price":83,"change":84,"pct_change":85,"is_up":11,"sparkline":86,"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":88,"name":89,"price":90,"change":91,"pct_change":92,"is_up":11,"sparkline":93,"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",[95,100,105,110,115,120,125,130,135,140,145],{"name":96,"etf":97,"change":98,"price":99,"is_up":11},"Technology","XLK",1.01,199.81,{"name":101,"etf":102,"change":103,"price":104,"is_up":11},"Financials","XLF",0.06,53.49,{"name":106,"etf":107,"change":108,"price":109,"is_up":70},"Healthcare","XLV",-0.01,166.18,{"name":111,"etf":112,"change":113,"price":114,"is_up":11},"Consumer Cycl","XLY",1.13,110.04,{"name":116,"etf":117,"change":118,"price":119,"is_up":11},"Consumer Staples","XLP",0.25,80.53,{"name":121,"etf":122,"change":123,"price":124,"is_up":11},"Energy","XLE",0.4,62.95,{"name":126,"etf":127,"change":128,"price":129,"is_up":11},"Industrials","XLI",0.78,169.95,{"name":131,"etf":132,"change":133,"price":134,"is_up":11},"Materials","XLB",0.66,48.86,{"name":136,"etf":137,"change":138,"price":139,"is_up":11},"Real Estate","XLRE",0.32,40.81,{"name":141,"etf":142,"change":143,"price":144,"is_up":11},"Utilities","XLU",0.38,39.83,{"name":146,"etf":147,"change":148,"price":149,"is_up":11},"Comm Services","XLC",0.35,110.32,[151,156,160,164],{"ticker":152,"name":153,"price":154,"change":155,"is_up":11},"SPY","SPDR S&P 500 ETF",769.64,0.74,{"ticker":157,"name":158,"price":159,"change":85,"is_up":11},"QQQ","Invesco QQQ Trust",749.58,{"ticker":161,"name":162,"price":163,"change":48,"is_up":11},"DIA","SPDR Dow Jones ETF",511.1,{"ticker":165,"name":166,"price":167,"change":62,"is_up":11},"IWM","iShares Russell 2000",281.52,{"ticker":4,"total_count":25,"page":41,"page_size":169,"total_pages":41,"summary":170,"data":175},1000,{"period_high":21,"period_low":22,"average_volume":171,"total_volume":172,"period_return":173,"latest_close":13,"start_date":174,"end_date":5},262156,57412190.326824,24.77,"2025-11-18",[176,179,189,198,208,218,229,238,249,258,266,275,286,297,307,318,328,338,348,358,367,377,387,397,407,415,424,433,442,450,459,470,481,492,501,510,520,528,537,546,555,566,575,585,594,603,614,623,631,640,650,659,667,676,684,690,699,707,715,725,732,741,746,751,756,764,772,780,785,791,797,805,812,821,829,836,844,851,857,866,873,881,888,895,901,908,914,922,928,936,940,947,953,960,966,971,977,981,987,995,1001,1010,1016,1022,1029,1034,1039,1046,1052,1060,1068,1074,1078,1083,1089,1094,1099,1103,1109,1116,1123,1130,1137,1144,1152,1160,1167,1175,1181,1189,1197,1205,1211,1219,1227,1235,1243,1247,1254,1261,1265,1271,1279,1287,1293,1300,1306,1313,1321,1329,1336,1344,1352,1358,1364,1372,1380,1386,1393,1399,1405,1411,1419,1426,1430,1437,1444,1450,1456,1463,1468,1477,1481,1487,1491,1496,1503,1509,1514,1520,1526,1532,1537,1543,1548,1553,1557,1564,1571,1576,1583,1587,1595,1603,1610,1615,1619,1626,1631,1638,1644,1649,1655,1660,1667,1672,1678,1683,1689,1697,1702,1711,1716,1723,1731,1739,1745,1752,1759],{"date":5,"open":14,"high":15,"low":16,"close":13,"change":18,"percent_change":19,"volume":20,"transactions":177,"vwap":178},326,30.3242,{"date":180,"open":181,"high":182,"low":183,"close":17,"change":184,"percent_change":185,"volume":186,"transactions":187,"vwap":188},"2026-10-01",29.48,29.97,29.29,0.33,1.12,133205.596266,368,29.7059,{"date":190,"open":191,"high":191,"low":192,"close":193,"change":194,"percent_change":194,"volume":195,"transactions":196,"vwap":197},"2026-09-30",29.64,29.41,29.44,0,49769.863117,258,29.5143,{"date":199,"open":200,"high":201,"low":202,"close":193,"change":203,"percent_change":204,"volume":205,"transactions":206,"vwap":207},"2026-09-29",29.47,29.54,29.24,0.23,0.79,48481.912345,268,29.3746,{"date":209,"open":200,"high":210,"low":211,"close":212,"change":213,"percent_change":214,"volume":215,"transactions":216,"vwap":217},"2026-09-28",29.57,28.97,29.21,-0.68,-2.28,59465.091563,363,29.2215,{"date":219,"open":220,"high":221,"low":222,"close":223,"change":224,"percent_change":225,"volume":226,"transactions":227,"vwap":228},"2026-09-25",29.85,30.04,29.66,29.89,0.2,0.67,72415.798768,350,29.8679,{"date":230,"open":231,"high":232,"low":233,"close":234,"change":103,"percent_change":224,"volume":235,"transactions":236,"vwap":237},"2026-09-24",29.36,29.79,29.27,29.69,53489.0599,287,29.5625,{"date":239,"open":240,"high":241,"low":242,"close":243,"change":244,"percent_change":245,"volume":246,"transactions":247,"vwap":248},"2026-09-23",29.81,29.91,29.59,29.63,-0.25,-0.84,70901.652158,570,29.7392,{"date":250,"open":210,"high":251,"low":210,"close":252,"change":253,"percent_change":254,"volume":255,"transactions":256,"vwap":257},"2026-09-22",29.9599,29.88,0.31,1.05,63862.028189,338,29.8187,{"date":259,"open":192,"high":191,"low":260,"close":210,"change":261,"percent_change":262,"volume":263,"transactions":264,"vwap":265},"2026-09-21",29.23,0.61,2.11,112588.931504,576,29.5106,{"date":267,"open":211,"high":211,"low":268,"close":269,"change":270,"percent_change":271,"volume":272,"transactions":273,"vwap":274},"2026-09-18",28.64,28.96,0.13,0.45,49681.02411,339,28.817,{"date":276,"open":277,"high":278,"low":279,"close":280,"change":281,"percent_change":282,"volume":283,"transactions":284,"vwap":285},"2026-09-17",28.93,29,28.73,28.83,0.57,2.02,134043.112339,451,28.8317,{"date":287,"open":288,"high":289,"low":290,"close":291,"change":292,"percent_change":293,"volume":294,"transactions":295,"vwap":296},"2026-09-16",28.36,28.57,27.84,28.26,0.14,0.5,91795.283207,531,28.3132,{"date":298,"open":299,"high":299,"low":300,"close":301,"change":302,"percent_change":303,"volume":304,"transactions":305,"vwap":306},"2026-09-15",28.47,27.99,28.12,-0.21,-0.74,86072.593226,410,28.0802,{"date":308,"open":309,"high":310,"low":311,"close":312,"change":313,"percent_change":314,"volume":315,"transactions":316,"vwap":317},"2026-09-14",28.25,28.61,28.1334,28.33,-0.825,-2.83,68903.030211,541,28.4199,{"date":319,"open":320,"high":183,"low":321,"close":322,"change":323,"percent_change":324,"volume":325,"transactions":326,"vwap":327},"2026-09-11",29.1,29.06,29.155,0.435,1.51,60330.870595,384,29.1752,{"date":329,"open":330,"high":331,"low":332,"close":332,"change":333,"percent_change":334,"volume":335,"transactions":336,"vwap":337},"2026-09-10",28.77,29.1374,28.72,-0.46,-1.58,64528.227555,452,28.8694,{"date":339,"open":340,"high":341,"low":342,"close":342,"change":343,"percent_change":344,"volume":345,"transactions":346,"vwap":347},"2026-09-09",29.6,29.7,29.18,-0.47,-1.59,49116.03911,371,29.3629,{"date":349,"open":350,"high":351,"low":350,"close":352,"change":353,"percent_change":354,"volume":355,"transactions":356,"vwap":357},"2026-09-08",29.46,30,29.65,0.34,1.16,169272.863908,744,29.7695,{"date":359,"open":360,"high":361,"low":360,"close":362,"change":363,"percent_change":62,"volume":364,"transactions":365,"vwap":366},"2026-09-04",28.95,29.34,29.31,0.26,150323.024231,502,29.2178,{"date":368,"open":369,"high":320,"low":370,"close":371,"change":372,"percent_change":373,"volume":374,"transactions":375,"vwap":376},"2026-09-03",28.7,28.54,29.05,0.51,1.79,90155.744436,442,28.9819,{"date":378,"open":379,"high":380,"low":381,"close":370,"change":382,"percent_change":383,"volume":384,"transactions":385,"vwap":386},"2026-09-02",28.32,28.565,28.234,0.11,0.39,98009.476402,524,28.3896,{"date":388,"open":289,"high":389,"low":390,"close":391,"change":392,"percent_change":393,"volume":394,"transactions":395,"vwap":396},"2026-09-01",28.81,28.351,28.43,-0.53,-1.83,741967.765767,646,28.5542,{"date":398,"open":399,"high":400,"low":401,"close":269,"change":402,"percent_change":403,"volume":404,"transactions":405,"vwap":406},"2026-08-31",28.98,29.01,28.74,-0.1,-0.34,90427.933127,553,28.867,{"date":408,"open":409,"high":409,"low":410,"close":321,"change":411,"percent_change":412,"volume":413,"transactions":395,"vwap":414},"2026-08-28",29.9,29.0016,-0.95,-3.17,131868.096034,29.2718,{"date":416,"open":417,"high":418,"low":419,"close":417,"change":353,"percent_change":420,"volume":421,"transactions":422,"vwap":423},"2026-08-27",30.01,30.0248,29.8,1.15,62337.351607,390,29.9264,{"date":425,"open":426,"high":419,"low":426,"close":427,"change":428,"percent_change":429,"volume":430,"transactions":431,"vwap":432},"2026-08-26",29.35,29.67,0.185,0.63,68047.112925,301,29.6316,{"date":434,"open":243,"high":191,"low":435,"close":436,"change":437,"percent_change":438,"volume":439,"transactions":440,"vwap":441},"2026-08-25",29.37,29.485,0.105,0.36,99657.001595,529,29.4727,{"date":443,"open":220,"high":220,"low":361,"close":444,"change":445,"percent_change":446,"volume":447,"transactions":448,"vwap":449},"2026-08-24",29.38,-0.76,-2.52,96139.290651,658,29.4444,{"date":451,"open":452,"high":453,"low":241,"close":454,"change":455,"percent_change":293,"volume":456,"transactions":457,"vwap":458},"2026-08-21",30.27,30.31,30.14,0.15,74418.314284,562,30.143,{"date":460,"open":461,"high":462,"low":463,"close":464,"change":465,"percent_change":466,"volume":467,"transactions":468,"vwap":469},"2026-08-20",30.2731,30.3575,29.8113,29.99,-0.49,-1.61,125696.126243,710,29.9703,{"date":471,"open":472,"high":473,"low":474,"close":475,"change":476,"percent_change":477,"volume":478,"transactions":479,"vwap":480},"2026-08-19",30.8,30.82,30.0953,30.48,-0.16,-0.52,389786.2911,792,30.4745,{"date":482,"open":483,"high":484,"low":485,"close":486,"change":487,"percent_change":488,"volume":489,"transactions":490,"vwap":491},"2026-08-18",31.1,31.25,30.62,30.64,-1.09,-3.44,131914.714167,906,30.8308,{"date":493,"open":494,"high":495,"low":494,"close":496,"change":497,"percent_change":143,"volume":498,"transactions":499,"vwap":500},"2026-08-17",31.6,31.86,31.73,0.12,76163.329669,498,31.7421,{"date":502,"open":503,"high":504,"low":503,"close":505,"change":118,"percent_change":506,"volume":507,"transactions":508,"vwap":509},"2026-08-14",31.41,31.77,31.61,0.8,71493.646757,482,31.5949,{"date":511,"open":512,"high":513,"low":514,"close":512,"change":515,"percent_change":516,"volume":517,"transactions":518,"vwap":519},"2026-08-13",31.36,31.62,31.2045,0.07,0.22,131649.829471,670,31.4081,{"date":521,"open":522,"high":522,"low":523,"close":524,"change":438,"percent_change":354,"volume":525,"transactions":526,"vwap":527},"2026-08-12",31.48,31.08,31.29,168231.750089,577,31.3419,{"date":529,"open":530,"high":531,"low":532,"close":533,"change":253,"percent_change":98,"volume":534,"transactions":535,"vwap":536},"2026-08-11",30.89,31.04,30.79,30.93,99880.774842,757,30.8741,{"date":538,"open":539,"high":540,"low":541,"close":485,"change":542,"percent_change":333,"volume":543,"transactions":544,"vwap":545},"2026-08-10",30.84,30.855,30.585,-0.14,96295.964413,545,30.704,{"date":547,"open":548,"high":549,"low":452,"close":549,"change":550,"percent_change":551,"volume":552,"transactions":553,"vwap":554},"2026-08-07",30.3,30.76,1.04,3.5,149982.421833,731,30.6413,{"date":556,"open":557,"high":558,"low":559,"close":560,"change":561,"percent_change":562,"volume":563,"transactions":564,"vwap":565},"2026-08-06",29.565,30.26,29.49,29.72,-0.07,-0.23,115973.625868,656,29.9185,{"date":567,"open":568,"high":569,"low":17,"close":232,"change":570,"percent_change":571,"volume":572,"transactions":573,"vwap":574},"2026-08-05",30.22,30.46,-0.29,-0.96,123062.51966,911,30.0474,{"date":576,"open":577,"high":578,"low":579,"close":580,"change":85,"percent_change":581,"volume":582,"transactions":583,"vwap":584},"2026-08-04",29.415,30.23,29.3,30.08,3.51,172018.266587,1178,29.9279,{"date":586,"open":301,"high":587,"low":588,"close":321,"change":589,"percent_change":590,"volume":591,"transactions":592,"vwap":593},"2026-08-03",29.0914,28.05,0.86,3.05,168438.854989,749,28.7666,{"date":595,"open":596,"high":597,"low":598,"close":599,"change":561,"percent_change":244,"volume":600,"transactions":601,"vwap":602},"2026-07-31",28.78,28.82,27.92,28.2,145564.515159,667,28.3504,{"date":604,"open":605,"high":606,"low":607,"close":608,"change":609,"percent_change":610,"volume":611,"transactions":612,"vwap":613},"2026-07-30",27.57,28.3072,27.5,28.27,1.36,5.05,388083.627072,740,28.0416,{"date":615,"open":616,"high":616,"low":617,"close":618,"change":487,"percent_change":619,"volume":620,"transactions":621,"vwap":622},"2026-07-29",27.93,26.87,26.91,-3.89,214583.575307,1054,27.2699,{"date":624,"open":379,"high":379,"low":625,"close":626,"change":213,"percent_change":627,"volume":628,"transactions":629,"vwap":630},"2026-07-28",27.46,28,-2.37,150175.157214,1104,27.8266,{"date":632,"open":633,"high":634,"low":599,"close":635,"change":516,"percent_change":636,"volume":637,"transactions":638,"vwap":639},"2026-07-27",28.75,29.0991,28.68,0.77,76361.217948,712,28.5734,{"date":641,"open":320,"high":642,"low":643,"close":644,"change":645,"percent_change":646,"volume":647,"transactions":648,"vwap":649},"2026-07-24",29.185,28.41,28.46,-0.7,-2.4,101646.015608,853,28.7055,{"date":651,"open":652,"high":193,"low":653,"close":654,"change":655,"percent_change":561,"volume":656,"transactions":657,"vwap":658},"2026-07-23",28.885,28.88,29.16,-0.02,144753.802067,894,29.1402,{"date":660,"open":661,"high":577,"low":321,"close":342,"change":662,"percent_change":663,"volume":664,"transactions":665,"vwap":666},"2026-07-22",29.11,-0.11,-0.38,100870.728599,471,29.2939,{"date":668,"open":669,"high":670,"low":671,"close":183,"change":204,"percent_change":672,"volume":673,"transactions":674,"vwap":675},"2026-07-21",28.84,29.32,28.8,2.77,115855.123836,917,29.1536,{"date":677,"open":310,"high":678,"low":391,"close":679,"change":680,"percent_change":292,"volume":681,"transactions":682,"vwap":683},"2026-07-20",28.8199,28.5,0.04,137051.327564,692,28.5889,{"date":685,"open":588,"high":330,"low":686,"close":644,"change":542,"percent_change":465,"volume":687,"transactions":688,"vwap":689},"2026-07-17",27.8181,150377.916692,869,28.2546,{"date":691,"open":278,"high":692,"low":644,"close":693,"change":694,"percent_change":695,"volume":696,"transactions":697,"vwap":698},"2026-07-16",29.03,28.6,-0.75,-2.56,146245.241149,1606,28.6902,{"date":700,"open":191,"high":17,"low":701,"close":426,"change":702,"percent_change":703,"volume":704,"transactions":705,"vwap":706},"2026-07-15",28.8601,-0.13,-0.44,1016458.417173,5037,29.2773,{"date":708,"open":191,"high":709,"low":231,"close":181,"change":710,"percent_change":711,"volume":712,"transactions":713,"vwap":714},"2026-07-14",29.7199,0.28,0.96,150014.9063,662,29.493,{"date":716,"open":210,"high":717,"low":718,"close":719,"change":720,"percent_change":721,"volume":722,"transactions":723,"vwap":724},"2026-07-13",29.71,29.07,29.2,-0.645,-2.16,702324.986983,3004,29.3546,{"date":726,"open":578,"high":578,"low":727,"close":728,"change":729,"percent_change":730,"volume":731,"transactions":9,"vwap":728},"2026-07-10",29.53,29.845,-0.265,-0.88,156500,{"date":733,"open":734,"high":735,"low":736,"close":737,"change":738,"percent_change":739,"volume":740,"transactions":9,"vwap":737},"2026-07-09",30.07,30.36,29.94,30.11,0.46,1.55,150300,{"date":742,"open":192,"high":427,"low":400,"close":352,"change":743,"percent_change":744,"volume":745,"transactions":9,"vwap":352},"2026-07-08",-0.06,-0.2,256200,{"date":747,"open":558,"high":453,"low":444,"close":717,"change":748,"percent_change":749,"volume":750,"transactions":9,"vwap":717},"2026-07-07",-0.87,-2.84,474500,{"date":752,"open":15,"high":533,"low":15,"close":753,"change":754,"percent_change":204,"volume":755,"transactions":9,"vwap":753},"2026-07-06",30.58,0.24,208300,{"date":757,"open":758,"high":759,"low":241,"close":760,"change":761,"percent_change":762,"volume":763,"transactions":9,"vwap":760},"2026-07-02",31.16,31.507,30.34,-0.64,-2.07,313600,{"date":765,"open":766,"high":767,"low":768,"close":769,"change":333,"percent_change":770,"volume":771,"transactions":9,"vwap":769},"2026-07-01",31.13,31.4,30.86,30.98,-1.46,132800,{"date":773,"open":774,"high":522,"low":775,"close":776,"change":777,"percent_change":778,"volume":779,"transactions":9,"vwap":776},"2026-06-30",31.030001,30.975,31.44,0.62,2.01,134100,{"date":781,"open":486,"high":473,"low":782,"close":473,"change":738,"percent_change":783,"volume":784,"transactions":9,"vwap":473},"2026-06-29",30.105,1.52,165500,{"date":786,"open":475,"high":787,"low":578,"close":735,"change":788,"percent_change":789,"volume":790,"transactions":9,"vwap":735},"2026-06-26",30.75,-0.65,-2.1,282200,{"date":792,"open":793,"high":793,"low":794,"close":795,"change":680,"percent_change":270,"volume":796,"transactions":9,"vwap":795},"2026-06-25",31.55,30.7,31.01,273700,{"date":798,"open":799,"high":800,"low":801,"close":802,"change":244,"percent_change":803,"volume":804,"transactions":9,"vwap":802},"2026-06-24",31.37,31.5,30.74,30.97,-0.8,161400,{"date":806,"open":774,"high":807,"low":808,"close":809,"change":810,"percent_change":695,"volume":811,"transactions":9,"vwap":809},"2026-06-23",31.66,30.895,31.22,-0.82,383600,{"date":813,"open":814,"high":815,"low":816,"close":817,"change":818,"percent_change":819,"volume":820,"transactions":9,"vwap":817},"2026-06-22",31.97,32.14,31.67,32.040001,0.19,0.6,148200,{"date":822,"open":823,"high":824,"low":799,"close":825,"change":826,"percent_change":827,"volume":828,"transactions":9,"vwap":825},"2026-06-18",31.89,31.93,31.85,0.54,1.72,140900,{"date":830,"open":807,"high":831,"low":832,"close":833,"change":834,"percent_change":645,"volume":835,"transactions":9,"vwap":833},"2026-06-17",32.060001,31.27,31.31,-0.22,160600,{"date":837,"open":838,"high":839,"low":840,"close":840,"change":841,"percent_change":842,"volume":843,"transactions":9,"vwap":840},"2026-06-16",31.95,32.22,31.53,-0.39,-1.22,120000,{"date":845,"open":846,"high":847,"low":848,"close":849,"change":429,"percent_change":778,"volume":850,"transactions":9,"vwap":849},"2026-06-15",32.19,32.25,31.8,31.92,177800,{"date":852,"open":853,"high":854,"low":775,"close":524,"change":855,"percent_change":18,"volume":856,"transactions":9,"vwap":524},"2026-06-12",31.42,31.59,0.17,598600,{"date":858,"open":859,"high":860,"low":861,"close":862,"change":863,"percent_change":864,"volume":865,"transactions":9,"vwap":862},"2026-06-11",30.17,31.17,30.014999,31.12,1.3,4.36,154300,{"date":867,"open":868,"high":774,"low":419,"close":869,"change":870,"percent_change":871,"volume":872,"transactions":9,"vwap":869},"2026-06-10",30.42,29.82,-0.91,-2.96,188800,{"date":874,"open":799,"high":875,"low":876,"close":877,"change":878,"percent_change":879,"volume":880,"transactions":9,"vwap":877},"2026-06-09",31.69,29.45,30.73,-0.18,-0.58,197100,{"date":882,"open":483,"high":883,"low":787,"close":884,"change":885,"percent_change":886,"volume":887,"transactions":9,"vwap":884},"2026-06-08",31.28,30.91,0.29,0.95,123800,{"date":889,"open":890,"high":890,"low":891,"close":485,"change":892,"percent_change":893,"volume":894,"transactions":9,"vwap":485},"2026-06-05",31.96,30.35,-1.91,-5.87,257600,{"date":896,"open":897,"high":21,"low":898,"close":899,"change":253,"percent_change":711,"volume":900,"transactions":9,"vwap":899},"2026-06-04",31.83,31.63,32.53,97600,{"date":902,"open":903,"high":904,"low":905,"close":839,"change":663,"percent_change":906,"volume":907,"transactions":9,"vwap":839},"2026-06-03",32.45,32.46,31.793,-1.17,202200,{"date":909,"open":910,"high":911,"low":910,"close":911,"change":271,"percent_change":912,"volume":913,"transactions":9,"vwap":911},"2026-06-02",32.18,32.6,1.4,146000,{"date":915,"open":916,"high":917,"low":918,"close":919,"change":920,"percent_change":253,"volume":921,"transactions":9,"vwap":919},"2026-06-01",31.82,32.345,31.64,32.15,0.1,131500,{"date":923,"open":924,"high":925,"low":522,"close":924,"change":270,"percent_change":926,"volume":927,"transactions":9,"vwap":924},"2026-05-29",32.049999,32.07,0.41,139600,{"date":929,"open":930,"high":931,"low":932,"close":849,"change":933,"percent_change":934,"volume":935,"transactions":9,"vwap":849},"2026-05-28",31.45,32.047001,31.245,0.47,1.49,152200,{"date":937,"open":898,"high":875,"low":483,"close":930,"change":270,"percent_change":938,"volume":939,"transactions":9,"vwap":930},"2026-05-27",0.42,181000,{"date":941,"open":942,"high":930,"low":523,"close":943,"change":944,"percent_change":945,"volume":946,"transactions":9,"vwap":943},"2026-05-26",31.35,31.32,0.58,1.89,185900,{"date":948,"open":949,"high":884,"low":950,"close":801,"change":184,"percent_change":951,"volume":952,"transactions":9,"vwap":801},"2026-05-22",30.69,30.53,1.09,167900,{"date":954,"open":560,"high":955,"low":560,"close":956,"change":957,"percent_change":958,"volume":959,"transactions":9,"vwap":956},"2026-05-21",30.6,30.41,0.53,1.77,195500,{"date":961,"open":242,"high":962,"low":963,"close":252,"change":261,"percent_change":964,"volume":965,"transactions":9,"vwap":252},"2026-05-20",30.030001,29.355,2.08,162800,{"date":967,"open":968,"high":340,"low":633,"close":233,"change":392,"percent_change":969,"volume":970,"transactions":9,"vwap":233},"2026-05-19",29.42,-1.78,199800,{"date":972,"open":973,"high":973,"low":200,"close":419,"change":974,"percent_change":975,"volume":976,"transactions":9,"vwap":419},"2026-05-18",30.57,-0.62,-2.04,196000,{"date":978,"open":485,"high":485,"low":548,"close":868,"change":730,"percent_change":979,"volume":980,"transactions":9,"vwap":868},"2026-05-15",-2.81,225700,{"date":982,"open":533,"high":512,"low":983,"close":984,"change":143,"percent_change":985,"volume":986,"transactions":9,"vwap":984},"2026-05-14",30.71,31.3,1.23,143600,{"date":988,"open":989,"high":990,"low":991,"close":992,"change":710,"percent_change":993,"volume":994,"transactions":9,"vwap":992},"2026-05-13",30.95,31.098,30.55,30.92,0.91,107300,{"date":996,"open":983,"high":983,"low":997,"close":486,"change":998,"percent_change":999,"volume":1000,"transactions":9,"vwap":486},"2026-05-12",29.925,-0.36,-1.16,168200,{"date":1002,"open":1003,"high":1004,"low":1005,"close":1006,"change":1007,"percent_change":1008,"volume":1009,"transactions":9,"vwap":1006},"2026-05-11",30.45,31.21,30.43,31,0.68,2.24,193600,{"date":1011,"open":868,"high":1012,"low":1013,"close":13,"change":710,"percent_change":1014,"volume":1015,"transactions":9,"vwap":13},"2026-05-08",30.445,30.049999,0.93,141500,{"date":1017,"open":758,"high":758,"low":223,"close":1018,"change":1019,"percent_change":1020,"volume":1021,"transactions":9,"vwap":1018},"2026-05-07",30.040001,-1.02,-3.28,132900,{"date":1023,"open":983,"high":1024,"low":548,"close":1025,"change":1026,"percent_change":1027,"volume":1028,"transactions":9,"vwap":1025},"2026-05-06",31.09,31.059999,0.99,3.29,253200,{"date":1030,"open":1031,"high":859,"low":252,"close":734,"change":48,"percent_change":1032,"volume":1033,"transactions":9,"vwap":734},"2026-05-05",29.92,1.66,123100,{"date":1035,"open":427,"high":252,"low":233,"close":1036,"change":1037,"percent_change":920,"volume":1038,"transactions":9,"vwap":1036},"2026-05-04",29.58,0.03,101400,{"date":1040,"open":1041,"high":1042,"low":1043,"close":1044,"change":885,"percent_change":1026,"volume":1045,"transactions":9,"vwap":1044},"2026-05-01",29.5,29.61,29.255,29.55,149400,{"date":1047,"open":1048,"high":183,"low":1048,"close":1049,"change":254,"percent_change":1050,"volume":1051,"transactions":9,"vwap":1049},"2026-04-30",28.53,29.26,3.72,105600,{"date":1053,"open":1054,"high":1054,"low":1055,"close":1056,"change":1057,"percent_change":1058,"volume":1059,"transactions":9,"vwap":1056},"2026-04-29",28.67,28.07,28.21,-0.19,-0.67,88500,{"date":1061,"open":1062,"high":1063,"low":1064,"close":1065,"change":879,"percent_change":1066,"volume":1067,"transactions":9,"vwap":1065},"2026-04-28",28.58,28.809,28.049999,28.4,-2,127100,{"date":1069,"open":1070,"high":1071,"low":1072,"close":399,"change":920,"percent_change":148,"volume":1073,"transactions":9,"vwap":399},"2026-04-27",28.86,29.040001,28.545,173100,{"date":1075,"open":183,"high":183,"low":332,"close":653,"change":702,"percent_change":1076,"volume":1077,"transactions":9,"vwap":653},"2026-04-24",-0.45,148400,{"date":1079,"open":1071,"high":1080,"low":679,"close":400,"change":1081,"percent_change":402,"volume":1082,"transactions":9,"vwap":400},"2026-04-23",29.325,-0.03,140200,{"date":1084,"open":1085,"high":183,"low":596,"close":1071,"change":1086,"percent_change":1087,"volume":1088,"transactions":9,"vwap":1071},"2026-04-22",29.12,0.37,1.29,195400,{"date":1090,"open":1085,"high":1091,"low":1062,"close":1054,"change":570,"percent_change":1092,"volume":1093,"transactions":9,"vwap":1054},"2026-04-21",29.309,-1,110400,{"date":1095,"open":310,"high":1096,"low":1097,"close":269,"change":516,"percent_change":636,"volume":1098,"transactions":9,"vwap":269},"2026-04-20",28.99,28.55,127700,{"date":1100,"open":1101,"high":211,"low":679,"close":401,"change":293,"percent_change":958,"volume":1102,"transactions":9,"vwap":401},"2026-04-17",28.66,188700,{"date":1104,"open":1105,"high":288,"low":616,"close":1106,"change":224,"percent_change":1107,"volume":1108,"transactions":9,"vwap":1106},"2026-04-16",28.16,28.24,0.71,317100,{"date":1110,"open":1055,"high":1111,"low":1112,"close":1113,"change":1114,"percent_change":515,"volume":1115,"transactions":9,"vwap":1113},"2026-04-15",28.13,27.74,28.040001,0.02,160700,{"date":1117,"open":1118,"high":1119,"low":1120,"close":1121,"change":281,"percent_change":964,"volume":1122,"transactions":9,"vwap":1121},"2026-04-14",27.9,28.1,27.765,28.02,473400,{"date":1124,"open":1125,"high":1126,"low":1125,"close":1127,"change":293,"percent_change":1128,"volume":1129,"transactions":9,"vwap":1127},"2026-04-13",26.74,27.48,27.45,1.86,260400,{"date":1131,"open":1132,"high":1133,"low":1134,"close":1135,"change":203,"percent_change":589,"volume":1136,"transactions":9,"vwap":1135},"2026-04-10",26.84,27.055,26.755,26.95,122000,{"date":1138,"open":1139,"high":617,"low":1140,"close":1141,"change":1142,"percent_change":353,"volume":1143,"transactions":9,"vwap":1141},"2026-04-09",26.59,26.465,26.72,0.09,135900,{"date":1145,"open":1146,"high":1147,"low":1148,"close":1149,"change":354,"percent_change":1150,"volume":1151,"transactions":9,"vwap":1149},"2026-04-08",26.64,26.83,26.29,26.63,4.55,345700,{"date":1153,"open":1154,"high":1155,"low":1156,"close":1157,"change":108,"percent_change":1158,"volume":1159,"transactions":9,"vwap":1157},"2026-04-07",25.37,25.5,25.049999,25.47,-0.04,138600,{"date":1161,"open":1162,"high":1163,"low":1164,"close":1165,"change":1142,"percent_change":148,"volume":1166,"transactions":9,"vwap":1165},"2026-04-06",25.42,25.605,25.21,25.48,148900,{"date":1168,"open":1169,"high":1170,"low":1171,"close":1172,"change":455,"percent_change":1173,"volume":1174,"transactions":9,"vwap":1172},"2026-04-02",24.56,25.61,24.49,25.39,0.59,108900,{"date":1176,"open":1164,"high":1177,"low":1164,"close":1178,"change":203,"percent_change":1179,"volume":1180,"transactions":9,"vwap":1178},"2026-04-01",25.65,25.24,0.92,130900,{"date":1182,"open":1183,"high":1184,"low":1185,"close":1186,"change":55,"percent_change":1187,"volume":1188,"transactions":9,"vwap":1186},"2026-03-31",24.3,25.030001,24.163,25.01,5,117300,{"date":1190,"open":1191,"high":1191,"low":1192,"close":1193,"change":1194,"percent_change":1195,"volume":1196,"transactions":9,"vwap":1193},"2026-03-30",24.91,23.63,23.82,-0.71,-2.89,494900,{"date":1198,"open":1199,"high":1200,"low":1201,"close":1202,"change":1203,"percent_change":1066,"volume":1204,"transactions":9,"vwap":1202},"2026-03-27",24.79,24.99,24.47,24.53,-0.5,981300,{"date":1206,"open":1207,"high":1208,"low":1200,"close":1184,"change":1209,"percent_change":1210,"volume":935,"transactions":9,"vwap":1184},"2026-03-26",25.81,25.85,-1.1,-4.21,{"date":1212,"open":1213,"high":1214,"low":1215,"close":1216,"change":938,"percent_change":1217,"volume":1218,"transactions":9,"vwap":1216},"2026-03-25",26.11,26.283,25.88,26.13,1.63,164500,{"date":1220,"open":1221,"high":1222,"low":1223,"close":1224,"change":253,"percent_change":1225,"volume":1226,"transactions":9,"vwap":1224},"2026-03-24",25.15,25.86,25.07,25.71,1.22,70100,{"date":1228,"open":1229,"high":1230,"low":1231,"close":1232,"change":18,"percent_change":1233,"volume":1234,"transactions":9,"vwap":1232},"2026-03-23",25.27,25.895,25.2,25.4,2.21,168900,{"date":1236,"open":1237,"high":1237,"low":1238,"close":1239,"change":1240,"percent_change":1241,"volume":1242,"transactions":9,"vwap":1239},"2026-03-20",25.57,24.565,24.85,-0.86,-3.35,203700,{"date":1244,"open":1245,"high":1207,"low":1184,"close":1224,"change":920,"percent_change":383,"volume":1246,"transactions":9,"vwap":1224},"2026-03-19",25.12,143500,{"date":1248,"open":1249,"high":1250,"low":1251,"close":1170,"change":1252,"percent_change":999,"volume":1253,"transactions":9,"vwap":1170},"2026-03-18",25.76,26.007,25.54,-0.3,383700,{"date":1255,"open":1256,"high":1257,"low":1256,"close":1258,"change":353,"percent_change":1259,"volume":1260,"transactions":9,"vwap":1258},"2026-03-17",25.69,25.99,25.91,1.33,163600,{"date":1262,"open":1170,"high":1222,"low":1263,"close":1237,"change":926,"percent_change":1217,"volume":1264,"transactions":9,"vwap":1237},"2026-03-16",25.45,108300,{"date":1266,"open":1267,"high":1207,"low":1268,"close":1269,"change":1270,"percent_change":343,"volume":1033,"transactions":9,"vwap":1269},"2026-03-13",25.55,25.1,25.16,-0.12,{"date":1272,"open":1273,"high":1274,"low":1275,"close":1276,"change":645,"percent_change":1277,"volume":1278,"transactions":9,"vwap":1276},"2026-03-12",25.6,25.67,25.265,25.28,-2.69,164600,{"date":1280,"open":1281,"high":1282,"low":1283,"close":1284,"change":1114,"percent_change":1285,"volume":1286,"transactions":9,"vwap":1284},"2026-03-11",25.8,26.2,25.68,25.98,0.08,93400,{"date":1288,"open":1289,"high":1290,"low":1230,"close":1291,"change":1037,"percent_change":497,"volume":1292,"transactions":9,"vwap":1291},"2026-03-10",26.040001,26.45,25.96,103800,{"date":1294,"open":1295,"high":1296,"low":1199,"close":1297,"change":957,"percent_change":1298,"volume":1299,"transactions":9,"vwap":1297},"2026-03-09",25.02,26,25.93,2.09,303400,{"date":1301,"open":1302,"high":1303,"low":1178,"close":1232,"change":694,"percent_change":1304,"volume":1305,"transactions":9,"vwap":1232},"2026-03-06",25.44,25.845,-2.87,336100,{"date":1307,"open":1308,"high":1309,"low":1224,"close":1310,"change":303,"percent_change":1311,"volume":1312,"transactions":9,"vwap":1310},"2026-03-05",26.6,26.75,26.15,-2.75,199300,{"date":1314,"open":1315,"high":1316,"low":1317,"close":1318,"change":253,"percent_change":1319,"volume":1320,"transactions":9,"vwap":1318},"2026-03-04",26.88,26.98,26.5,26.89,1.17,335400,{"date":1322,"open":1323,"high":1324,"low":1325,"close":1326,"change":1327,"percent_change":871,"volume":1328,"transactions":9,"vwap":1326},"2026-03-03",26.46,26.85,25.87,26.58,-0.81,229700,{"date":1330,"open":1331,"high":1126,"low":1332,"close":1333,"change":203,"percent_change":1334,"volume":1335,"transactions":9,"vwap":1333},"2026-03-02",26.92,26.76,27.39,0.85,198900,{"date":1337,"open":1338,"high":1339,"low":1340,"close":1341,"change":788,"percent_change":1342,"volume":1343,"transactions":9,"vwap":1341},"2026-02-27",27.21,27.38,26.77,27.16,-2.34,220300,{"date":1345,"open":1346,"high":1346,"low":1347,"close":1348,"change":1349,"percent_change":1350,"volume":1351,"transactions":9,"vwap":1348},"2026-02-26",28.030001,27.24,27.81,-0.26,-0.93,294000,{"date":1353,"open":1354,"high":309,"low":1355,"close":1055,"change":203,"percent_change":1356,"volume":1357,"transactions":9,"vwap":1055},"2026-02-25",28.14,27.939,0.83,315800,{"date":1359,"open":1360,"high":1118,"low":1361,"close":290,"change":738,"percent_change":1362,"volume":1363,"transactions":9,"vwap":290},"2026-02-24",27.32,27.19,1.68,257900,{"date":1365,"open":1366,"high":1367,"low":1368,"close":1339,"change":1369,"percent_change":1370,"volume":1371,"transactions":9,"vwap":1339},"2026-02-23",27.65,27.75,27.08,-0.42,-1.51,240000,{"date":1373,"open":1374,"high":1375,"low":1376,"close":1377,"change":1378,"percent_change":570,"volume":1379,"transactions":9,"vwap":1377},"2026-02-20",27.73,28.285,27.6,27.8,-0.08,147300,{"date":1381,"open":1382,"high":1383,"low":1384,"close":1383,"change":455,"percent_change":826,"volume":1385,"transactions":9,"vwap":1383},"2026-02-19",27.55,27.88,27.36,169200,{"date":1387,"open":1388,"high":1389,"low":1390,"close":1374,"change":818,"percent_change":1391,"volume":1392,"transactions":9,"vwap":1374},"2026-02-18",27.67,28.15,27.539,0.69,159700,{"date":1394,"open":1395,"high":1396,"low":618,"close":1397,"change":1285,"percent_change":885,"volume":1398,"transactions":9,"vwap":1397},"2026-02-17",27.28,27.708,27.54,306000,{"date":1400,"open":1368,"high":1401,"low":1402,"close":625,"change":1403,"percent_change":1217,"volume":1404,"transactions":9,"vwap":625},"2026-02-13",27.735,26.651,0.44,1314400,{"date":1406,"open":1407,"high":1113,"low":1324,"close":1408,"change":974,"percent_change":1409,"volume":1410,"transactions":9,"vwap":1408},"2026-02-12",27.78,27.02,-2.24,364400,{"date":1412,"open":1413,"high":1414,"low":1415,"close":1416,"change":662,"percent_change":1417,"volume":1418,"transactions":9,"vwap":1416},"2026-02-11",28.09,28.166,27.158,27.64,-0.4,440600,{"date":1420,"open":1421,"high":1113,"low":1422,"close":1367,"change":1423,"percent_change":1424,"volume":1425,"transactions":9,"vwap":1367},"2026-02-10",27.95,27.612,-0.15,-0.54,288500,{"date":1427,"open":1341,"high":300,"low":1341,"close":1118,"change":777,"percent_change":1428,"volume":1429,"transactions":9,"vwap":1118},"2026-02-09",2.27,368000,{"date":1431,"open":1308,"high":1432,"low":1433,"close":1395,"change":1434,"percent_change":1435,"volume":1436,"transactions":9,"vwap":1395},"2026-02-06",27.31,26.41,1.5,5.82,367400,{"date":1438,"open":1296,"high":1439,"low":1177,"close":1440,"change":1441,"percent_change":1442,"volume":1443,"transactions":9,"vwap":1440},"2026-02-05",26.54,25.78,-0.69,-2.61,440800,{"date":1445,"open":1126,"high":1126,"low":1446,"close":1447,"change":1327,"percent_change":1448,"volume":1449,"transactions":9,"vwap":1447},"2026-02-04",25.73,26.47,-2.97,339000,{"date":1451,"open":1452,"high":1127,"low":1453,"close":1395,"change":1454,"percent_change":41,"volume":1455,"transactions":9,"vwap":1395},"2026-02-03",27.41,26.53,0.27,267600,{"date":1457,"open":1458,"high":1459,"low":1460,"close":1461,"change":1037,"percent_change":382,"volume":1462,"transactions":9,"vwap":1461},"2026-02-02",26.82,27.258,26.785,27.01,263600,{"date":1464,"open":1407,"high":1465,"low":1340,"close":1316,"change":68,"percent_change":1466,"volume":1467,"transactions":9,"vwap":1316},"2026-01-30",27.915,-3.85,485200,{"date":1469,"open":1470,"high":1471,"low":1472,"close":1473,"change":1474,"percent_change":1475,"volume":1476,"transactions":9,"vwap":1473},"2026-01-29",28.56,28.591,27.42,28.059999,-0.51,-1.79,445000,{"date":1478,"open":1479,"high":1479,"low":312,"close":289,"change":270,"percent_change":738,"volume":1480,"transactions":9,"vwap":289},"2026-01-28",28.76,320600,{"date":1482,"open":1483,"high":299,"low":626,"close":1484,"change":123,"percent_change":1485,"volume":1486,"transactions":9,"vwap":1484},"2026-01-27",28.22,28.44,1.43,296700,{"date":1488,"open":312,"high":1489,"low":300,"close":1113,"change":878,"percent_change":761,"volume":1490,"transactions":9,"vwap":1113},"2026-01-26",28.45,418100,{"date":1492,"open":289,"high":1493,"low":1494,"close":1483,"change":570,"percent_change":1019,"volume":1495,"transactions":9,"vwap":1483},"2026-01-23",28.653,28.094999,347700,{"date":1497,"open":671,"high":653,"low":1498,"close":1499,"change":1500,"percent_change":1501,"volume":1502,"transactions":9,"vwap":1499},"2026-01-22",28.216,28.51,0.16,0.56,930400,{"date":1504,"open":289,"high":1505,"low":1506,"close":1507,"change":1500,"percent_change":281,"volume":1508,"transactions":9,"vwap":1507},"2026-01-21",28.581,27.79,28.35,433900,{"date":1510,"open":379,"high":1101,"low":626,"close":1511,"change":974,"percent_change":1512,"volume":1513,"transactions":9,"vwap":1511},"2026-01-20",28.19,-2.15,679700,{"date":1515,"open":1062,"high":1516,"low":1517,"close":389,"change":383,"percent_change":1518,"volume":1519,"transactions":9,"vwap":389},"2026-01-16",29.035999,28.518,1.37,762500,{"date":1521,"open":1522,"high":279,"low":291,"close":1523,"change":118,"percent_change":1524,"volume":1525,"transactions":9,"vwap":1523},"2026-01-15",28.31,28.42,0.89,617000,{"date":1527,"open":1483,"high":1522,"low":1528,"close":1529,"change":476,"percent_change":1530,"volume":1531,"transactions":9,"vwap":1529},"2026-01-14",27.91,28.17,-0.56,418200,{"date":1533,"open":599,"high":1534,"low":1064,"close":312,"change":253,"percent_change":1535,"volume":1536,"transactions":9,"vwap":312},"2026-01-13",28.419,1.11,811500,{"date":1538,"open":625,"high":1473,"low":1539,"close":1121,"change":1540,"percent_change":1541,"volume":1542,"transactions":9,"vwap":1121},"2026-01-12",27.43,0.43,1.56,419200,{"date":1544,"open":1397,"high":1377,"low":607,"close":1545,"change":253,"percent_change":1546,"volume":1547,"transactions":9,"vwap":1545},"2026-01-09",27.59,1.14,418000,{"date":1549,"open":605,"high":1550,"low":1551,"close":1395,"change":1057,"percent_change":1441,"volume":1552,"transactions":9,"vwap":1395},"2026-01-08",27.653,27.17,332500,{"date":1554,"open":1416,"high":1367,"low":1333,"close":1555,"change":878,"percent_change":788,"volume":1556,"transactions":9,"vwap":1555},"2026-01-07",27.47,306200,{"date":1558,"open":1559,"high":1560,"low":1561,"close":1366,"change":281,"percent_change":1562,"volume":1563,"transactions":9,"vwap":1366},"2026-01-06",27.1,27.66,26.791,2.1,692800,{"date":1565,"open":1566,"high":1567,"low":1568,"close":1368,"change":225,"percent_change":1569,"volume":1570,"transactions":9,"vwap":1368},"2026-01-05",26.79,27.15,26.71,2.54,745000,{"date":1572,"open":1573,"high":1433,"low":1574,"close":1433,"change":589,"percent_change":84,"volume":1575,"transactions":9,"vwap":1433},"2026-01-02",25.92,25.663,314300,{"date":1577,"open":1578,"high":1578,"low":1579,"close":1267,"change":1580,"percent_change":1581,"volume":1582,"transactions":9,"vwap":1267},"2025-12-31",25.95,25.518,-0.31,-1.2,174400,{"date":1584,"open":1585,"high":1585,"low":1207,"close":1222,"change":302,"percent_change":1327,"volume":1586,"transactions":9,"vwap":1222},"2025-12-30",26.23,149000,{"date":1588,"open":1589,"high":1590,"low":1296,"close":1591,"change":1592,"percent_change":1593,"volume":1594,"transactions":9,"vwap":1591},"2025-12-29",26.19,26.373,26.07,-0.28,-1.06,131200,{"date":1596,"open":1597,"high":1598,"low":1599,"close":1600,"change":1601,"percent_change":1602,"volume":907,"transactions":9,"vwap":1600},"2025-12-26",26.65,26.7,26.24,26.35,-0.205,-0.77,{"date":1604,"open":1605,"high":1606,"low":1607,"close":1608,"change":1609,"percent_change":103,"volume":1582,"transactions":9,"vwap":1608},"2025-12-24",26.51,26.61,26.39,26.555,0.015,{"date":1611,"open":1612,"high":1141,"low":1613,"close":1439,"change":1270,"percent_change":1076,"volume":1614,"transactions":9,"vwap":1439},"2025-12-23",26.38,26.32,295500,{"date":1616,"open":1317,"high":1324,"low":1447,"close":1617,"change":1403,"percent_change":1362,"volume":1618,"transactions":9,"vwap":1617},"2025-12-22",26.66,441800,{"date":1620,"open":1621,"high":1622,"low":1621,"close":1623,"change":1391,"percent_change":1624,"volume":1625,"transactions":9,"vwap":1623},"2025-12-19",25.74,26.26,26.22,2.7,432400,{"date":1627,"open":1267,"high":1281,"low":1154,"close":1628,"change":48,"percent_change":1629,"volume":1630,"transactions":9,"vwap":1628},"2025-12-18",25.53,1.96,717300,{"date":1632,"open":1633,"high":1297,"low":1634,"close":1635,"change":788,"percent_change":1636,"volume":1637,"transactions":9,"vwap":1635},"2025-12-17",25.82,24.98,25.040001,-2.53,400100,{"date":1639,"open":1640,"high":1641,"low":1642,"close":1256,"change":743,"percent_change":562,"volume":1643,"transactions":9,"vwap":1256},"2025-12-16",25.7,25.948,25.401,169500,{"date":1645,"open":1597,"high":1597,"low":1621,"close":1646,"change":879,"percent_change":1647,"volume":1648,"transactions":9,"vwap":1646},"2025-12-15",25.75,-2.2,419600,{"date":1650,"open":1559,"high":1651,"low":1289,"close":1652,"change":411,"percent_change":1653,"volume":1654,"transactions":9,"vwap":1652},"2025-12-12",27.22,26.33,-3.48,568700,{"date":1656,"open":1458,"high":1432,"low":1657,"close":1395,"change":143,"percent_change":1658,"volume":1659,"transactions":9,"vwap":1395},"2025-12-11",26.55,1.41,562400,{"date":1661,"open":1662,"high":1663,"low":1664,"close":1665,"change":253,"percent_change":1319,"volume":1666,"transactions":9,"vwap":1665},"2025-12-10",26.57,27.063999,26.36,26.9,610100,{"date":1668,"open":1669,"high":1670,"low":1433,"close":1139,"change":515,"percent_change":363,"volume":1671,"transactions":9,"vwap":1139},"2025-12-09",26.49,26.827,491300,{"date":1673,"open":1606,"high":1674,"low":1675,"close":1676,"change":1142,"percent_change":353,"volume":1677,"transactions":9,"vwap":1676},"2025-12-08",26.629,26.25,26.52,502600,{"date":1679,"open":1139,"high":1606,"low":1680,"close":1681,"change":743,"percent_change":562,"volume":1682,"transactions":9,"vwap":1681},"2025-12-05",26.3,26.43,400300,{"date":1684,"open":1208,"high":1685,"low":1281,"close":1669,"change":1686,"percent_change":1687,"volume":1688,"transactions":9,"vwap":1669},"2025-12-04",26.569,0.72,2.79,761400,{"date":1690,"open":1691,"high":1692,"low":1693,"close":1692,"change":1694,"percent_change":1695,"volume":1696,"transactions":9,"vwap":1692},"2025-12-03",25.63,25.77,25.29,0.21,0.82,376800,{"date":1698,"open":1207,"high":1297,"low":1628,"close":1699,"change":1700,"percent_change":1107,"volume":1701,"transactions":9,"vwap":1699},"2025-12-02",25.56,0.18,421700,{"date":1703,"open":1704,"high":1705,"low":1706,"close":1707,"change":1708,"percent_change":1709,"volume":1710,"transactions":9,"vwap":1707},"2025-12-01",25.35,25.64,25.3,25.38,-0.444,-1.72,270200,{"date":1712,"open":1281,"high":1208,"low":1699,"close":1713,"change":1714,"percent_change":1485,"volume":1715,"transactions":9,"vwap":1713},"2025-11-28",25.824,0.364,326400,{"date":1717,"open":1232,"high":1718,"low":1719,"close":1720,"change":184,"percent_change":1721,"volume":1722,"transactions":9,"vwap":1720},"2025-11-26",25.655,25.233,25.46,1.31,334900,{"date":1724,"open":1725,"high":1726,"low":1727,"close":1728,"change":123,"percent_change":1729,"volume":1730,"transactions":9,"vwap":1728},"2025-11-25",24.9,25.18,24.35,25.13,1.62,526200,{"date":1732,"open":1733,"high":1199,"low":1734,"close":1735,"change":1736,"percent_change":1737,"volume":1738,"transactions":9,"vwap":1735},"2025-11-24",24.15,24.072001,24.73,0.87,3.65,396000,{"date":1740,"open":1741,"high":1742,"low":22,"close":1743,"change":143,"percent_change":1729,"volume":1744,"transactions":9,"vwap":1743},"2025-11-21",23.81,24.028999,23.86,304300,{"date":1746,"open":1229,"high":1747,"low":1748,"close":1749,"change":1209,"percent_change":1750,"volume":1751,"transactions":9,"vwap":1749},"2025-11-20",25.375,23.45,23.48,-4.48,720900,{"date":1753,"open":1754,"high":1755,"low":1756,"close":1757,"change":710,"percent_change":420,"volume":1758,"transactions":9,"vwap":1757},"2025-11-19",24.52,25.018999,24.38,24.58,1374600,{"date":174,"open":1760,"high":1169,"low":1761,"close":1183,"change":224,"percent_change":1356,"volume":1762,"transactions":9,"vwap":1183},24.1,23.9,788900]