[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-HZO":3,"homepage-market-summary":29,"stock-historical-HZO":171},{"ticker":4,"date":5,"profile":6,"dividend":9,"quote":15},"HZO","2026-10-05",{"name":7,"exchange":8,"sector":9,"industry":10,"description":11,"ceo":9,"employees":12,"headquarters":13,"founded":9,"is_fund":14,"issuer":9,"category":9},"MarineMax, Inc.","NYSE",null,"RETAIL-AUTO & HOME SUPPLY STORES","MarineMax Inc is a United-States-based company that sells new and used recreational boats under premium brands, and related marine products, like engines, parts, and accessories. The company is also engaged in other businesses, including providing services of repair, maintenance, and storage; managing related boat financing, insurance, and others; offering brokerage sales of boats and yachts; and operating a yacht charter business. The reportable segments of the company are Retail Operations and Product Manufacturing. The Retail Operations segment generates the majority of the company's revenue. The sale of new and used boats accounts for the majority of the company's total revenue. It serves customers across the U.S and international market.","3,385","Clearwater, FL",false,{"close":16,"open":17,"high":18,"low":19,"prev_close":16,"change":20,"percent_change":20,"volume":21,"transactions":22,"vwap":23,"high_52w":24,"low_52w":25,"avg_volume_52w":26,"range_52w_percent":27,"record_count":28},52.35,52.27,52.43,52.24,0,971480.11355,9567,52.3403,52.56,21.42,452834.2450677251,99.3,7128,{"status":30,"indices":31,"watchlist":74,"sectors":96,"benchmarks":151},"success",[32,40,47,54,61,67],{"symbol":33,"name":34,"price":35,"change":36,"pct_change":37,"is_up":38,"sparkline":39,"date":5},"SPX","S&P 500",7773.95,51.23,0.66,true,"0.0,8.3 2.3,10.7 4.6,13.5 6.9,9.4 9.3,11.7 11.6,13.9 13.9,16.0 16.2,10.6 18.5,9.8 20.8,2.6 23.2,2.6 25.5,6.3 27.8,6.4 30.1,3.9 32.4,7.7 34.7,8.5 37.1,9.7 39.4,8.8 41.7,5.2 44.0,2.0",{"symbol":41,"name":42,"price":43,"change":44,"pct_change":45,"is_up":38,"sparkline":46,"date":5},"NDX","NASDAQ 100",31076.44,268.51,0.87,"0.0,12.3 2.3,12.8 4.6,14.9 6.9,13.2 9.3,14.8 11.6,16.0 13.9,16.0 16.2,12.7 18.5,11.4 20.8,5.9 23.2,4.3 25.5,6.0 27.8,5.9 30.1,5.1 32.4,7.2 34.7,6.8 37.1,6.4 39.4,5.8 41.7,3.8 44.0,2.0",{"symbol":48,"name":49,"price":50,"change":51,"pct_change":52,"is_up":38,"sparkline":53,"date":5},"DJI","DOW JONES",51268,91,0.18,"0.0,2.0 2.3,5.0 4.6,7.4 6.9,3.6 9.3,4.7 11.6,7.2 13.9,11.9 16.2,9.5 18.5,10.2 20.8,7.5 23.2,8.9 25.5,11.5 27.8,12.7 30.1,9.1 32.4,11.7 34.7,12.7 37.1,16.0 39.4,15.8 41.7,14.0 44.0,13.3",{"symbol":55,"name":56,"price":57,"change":58,"pct_change":59,"is_up":38,"sparkline":60,"date":5},"COMP","NASDAQ Composite",27477.31,286.45,1.05,"0.0,11.9 2.3,13.4 4.6,15.0 6.9,12.7 9.3,14.1 11.6,16.0 13.9,16.0 16.2,11.9 18.5,10.9 20.8,5.3 23.2,4.2 25.5,7.1 27.8,7.0 30.1,5.8 32.4,8.1 34.7,8.3 37.1,7.8 39.4,7.7 41.7,4.7 44.0,2.0",{"symbol":62,"name":63,"price":64,"change":65,"pct_change":37,"is_up":38,"sparkline":66,"date":5},"RUT","RUSSELL 2000",2833.8,18.6,"0.0,2.0 2.3,5.4 4.6,7.8 6.9,6.8 9.3,8.3 11.6,10.0 13.9,11.0 16.2,9.7 18.5,10.8 20.8,9.6 23.2,8.2 25.5,12.6 27.8,12.9 30.1,12.6 32.4,14.2 34.7,15.1 37.1,16.0 39.4,15.1 41.7,13.0 44.0,11.4",{"symbol":68,"name":69,"price":70,"change":71,"pct_change":72,"is_up":38,"sparkline":73,"date":5},"VIX","CBOE VIX",15.52,0.21,1.37,"0.0,10.2 2.3,7.3 4.6,2.0 6.9,9.7 9.3,4.9 11.6,4.5 13.9,2.5 16.2,11.3 18.5,13.7 20.8,13.5 23.2,16.0 25.5,12.3 27.8,10.4 30.1,13.5 32.4,8.8 34.7,8.9 37.1,7.8 39.4,7.6 41.7,11.8 44.0,10.9",[75,82,89],{"symbol":76,"name":77,"price":78,"change":79,"pct_change":80,"is_up":38,"sparkline":81,"date":5},"NVDA","NVIDIA Corp",238.9,4.95,2.12,"0.0,16.0 7.3,12.2 14.7,13.8 22.0,12.6 29.3,10.1 36.7,7.0 44.0,2.0",{"symbol":83,"name":84,"price":85,"change":86,"pct_change":87,"is_up":14,"sparkline":88,"date":5},"AAPL","Apple Inc",332.89,-0.8,-0.24,"0.0,2.0 7.3,5.2 14.7,16.0 22.0,11.7 29.3,14.9 36.7,10.9 44.0,11.8",{"symbol":90,"name":91,"price":92,"change":93,"pct_change":94,"is_up":38,"sparkline":95,"date":5},"TSLA","Tesla Inc",378.69,8.1,2.18,"0.0,5.6 7.3,13.5 14.7,16.0 22.0,14.9 29.3,15.3 36.7,6.4 44.0,2.0",[97,102,107,112,117,122,127,132,137,142,146],{"name":98,"etf":99,"change":100,"price":101,"is_up":38},"Technology","XLK",0.56,200.93,{"name":103,"etf":104,"change":105,"price":106,"is_up":38},"Financials","XLF",0.73,53.88,{"name":108,"etf":109,"change":110,"price":111,"is_up":38},"Healthcare","XLV",0.72,167.37,{"name":113,"etf":114,"change":115,"price":116,"is_up":38},"Consumer Cycl","XLY",0.35,110.42,{"name":118,"etf":119,"change":120,"price":121,"is_up":38},"Consumer Staples","XLP",0.63,81.04,{"name":123,"etf":124,"change":125,"price":126,"is_up":38},"Energy","XLE",0.99,63.44,{"name":128,"etf":129,"change":130,"price":131,"is_up":38},"Industrials","XLI",0.09,170.1,{"name":133,"etf":134,"change":135,"price":136,"is_up":38},"Materials","XLB",1.31,49.5,{"name":138,"etf":139,"change":140,"price":141,"is_up":14},"Real Estate","XLRE",-0.34,40.67,{"name":143,"etf":144,"change":115,"price":145,"is_up":38},"Utilities","XLU",39.97,{"name":147,"etf":148,"change":149,"price":150,"is_up":38},"Comm Services","XLC",1.17,111.61,[152,157,162,167],{"ticker":153,"name":154,"price":155,"change":156,"is_up":38},"SPY","SPDR S&P 500 ETF",774.83,0.67,{"ticker":158,"name":159,"price":160,"change":161,"is_up":38},"QQQ","Invesco QQQ Trust",756.2,0.88,{"ticker":163,"name":164,"price":165,"change":166,"is_up":38},"DIA","SPDR Dow Jones ETF",512.11,0.2,{"ticker":168,"name":169,"price":170,"change":37,"is_up":38},"IWM","iShares Russell 2000",283.39,{"ticker":4,"total_count":172,"page":173,"page_size":174,"total_pages":173,"summary":175,"data":181},365,1,1000,{"period_high":24,"period_low":176,"average_volume":177,"total_volume":178,"period_return":179,"latest_close":16,"start_date":180,"end_date":5},19.21,419944,153279395.511999,170.96,"2025-04-23",[182,183,192,202,211,220,228,235,243,250,256,265,274,283,290,297,304,311,318,324,330,336,344,351,359,364,369,377,383,388,394,401,406,411,416,425,432,439,446,454,463,474,485,494,504,514,524,534,545,556,567,578,588,599,609,620,628,635,644,652,660,668,675,681,690,699,706,713,720,728,736,743,752,757,763,771,779,787,792,800,808,817,824,828,834,840,848,853,859,867,874,879,884,890,896,904,913,920,928,934,943,951,959,967,975,984,992,1001,1010,1018,1026,1034,1042,1048,1056,1064,1072,1079,1088,1096,1103,1112,1121,1129,1137,1143,1150,1156,1164,1170,1178,1186,1192,1200,1208,1214,1221,1230,1239,1245,1253,1258,1266,1274,1278,1286,1293,1301,1309,1313,1322,1330,1336,1345,1354,1361,1368,1374,1381,1390,1396,1404,1411,1416,1423,1429,1437,1446,1454,1462,1469,1477,1486,1493,1501,1509,1518,1525,1531,1538,1543,1549,1556,1563,1570,1578,1586,1593,1601,1609,1616,1623,1631,1637,1644,1651,1658,1665,1670,1675,1681,1687,1692,1697,1702,1709,1715,1722,1729,1736,1743,1752,1761,1768,1774,1780,1787,1795,1802,1809,1816,1824,1833,1841,1846,1851,1854,1860,1866,1872,1877,1882,1891,1898,1904,1912,1920,1927,1933,1937,1942,1946,1952,1956,1961,1966,1974,1982,1989,1993,2000,2008,2012,2019,2027,2034,2040,2046,2050,2054,2060,2067,2073,2077,2081,2084,2091,2095,2102,2107,2113,2117,2121,2126,2131,2137,2141,2148,2151,2155,2159,2165,2170,2174,2178,2183,2187,2191,2195,2200,2208,2215,2223,2229,2237,2243,2250,2257,2262,2269,2274,2280,2288,2293,2298,2301,2304,2309,2312,2316,2320,2326,2331,2336,2343,2350,2353,2359,2365,2373,2378,2381,2385,2389,2394,2399,2404,2409,2415,2421,2426,2429,2433,2438,2446,2451,2458,2466,2473,2481,2485,2491,2496,2502,2509,2516,2520,2524,2530,2534,2538,2543,2550,2557,2564,2571,2578,2585,2589,2594,2600,2606,2611,2615,2623],{"date":5,"open":17,"high":18,"low":19,"close":16,"change":20,"percent_change":20,"volume":21,"transactions":22,"vwap":23},{"date":184,"open":16,"high":185,"low":186,"close":16,"change":187,"percent_change":188,"volume":189,"transactions":190,"vwap":191},"2026-10-02",52.42,52.34,0.02,0.04,458526.181139,5750,52.3816,{"date":193,"open":194,"high":195,"low":19,"close":196,"change":197,"percent_change":198,"volume":199,"transactions":200,"vwap":201},"2026-10-01",52.29,52.38,52.33,0.03,0.06,937516.936945,9678,52.3188,{"date":203,"open":16,"high":204,"low":205,"close":206,"change":198,"percent_change":207,"volume":208,"transactions":209,"vwap":210},"2026-09-30",52.36,52.28,52.3,0.11,773622.479843,7371,52.3122,{"date":212,"open":213,"high":214,"low":19,"close":19,"change":215,"percent_change":216,"volume":217,"transactions":218,"vwap":219},"2026-09-29",52.4,52.41,-0.13,-0.25,584063.498152,7545,52.332,{"date":221,"open":213,"high":222,"low":223,"close":223,"change":224,"percent_change":215,"volume":225,"transactions":226,"vwap":227},"2026-09-28",52.445,52.37,-0.07,702955.466819,7108,52.3952,{"date":229,"open":230,"high":231,"low":213,"close":230,"change":197,"percent_change":198,"volume":232,"transactions":233,"vwap":234},"2026-09-25",52.44,52.46,586144.631694,6155,52.4284,{"date":236,"open":185,"high":18,"low":237,"close":214,"change":238,"percent_change":239,"volume":240,"transactions":241,"vwap":242},"2026-09-24",52.365,-0.01,-0.02,666450.28702,6448,52.4058,{"date":244,"open":214,"high":245,"low":213,"close":185,"change":246,"percent_change":187,"volume":247,"transactions":248,"vwap":249},"2026-09-23",52.45,0.01,477529.6973,5760,52.4365,{"date":251,"open":18,"high":252,"low":214,"close":214,"change":20,"percent_change":20,"volume":253,"transactions":254,"vwap":255},"2026-09-22",52.54,877004.813848,6954,52.443,{"date":257,"open":258,"high":258,"low":259,"close":214,"change":260,"percent_change":261,"volume":262,"transactions":263,"vwap":264},"2026-09-21",52.5,52.375,-0.15,-0.29,495948.57796,6147,52.423,{"date":266,"open":267,"high":24,"low":268,"close":24,"change":269,"percent_change":270,"volume":271,"transactions":272,"vwap":273},"2026-09-18",52.31,52.295,0.24,0.46,1250502.947712,6665,52.4561,{"date":275,"open":276,"high":276,"low":277,"close":278,"change":239,"percent_change":279,"volume":280,"transactions":281,"vwap":282},"2026-09-17",52.48,52.23,52.32,-0.04,576392.232893,6659,52.3525,{"date":284,"open":276,"high":276,"low":17,"close":186,"change":285,"percent_change":286,"volume":287,"transactions":288,"vwap":289},"2026-09-16",-0.16,-0.3,998180.978161,11080,52.3623,{"date":291,"open":292,"high":258,"low":292,"close":258,"change":293,"percent_change":100,"volume":294,"transactions":295,"vwap":296},"2026-09-15",52.21,0.29,970039.945195,7651,52.4075,{"date":298,"open":299,"high":19,"low":300,"close":292,"change":20,"percent_change":20,"volume":301,"transactions":302,"vwap":303},"2026-09-14",52.2,52.19,683081.924707,7260,52.2211,{"date":305,"open":306,"high":307,"low":299,"close":292,"change":246,"percent_change":187,"volume":308,"transactions":309,"vwap":310},"2026-09-11",52.25,52.265,757904.478609,6455,52.2324,{"date":312,"open":313,"high":306,"low":314,"close":299,"change":197,"percent_change":198,"volume":315,"transactions":316,"vwap":317},"2026-09-10",52.18,52.16,869258.092204,7950,52.1997,{"date":319,"open":314,"high":205,"low":314,"close":320,"change":20,"percent_change":20,"volume":321,"transactions":322,"vwap":323},"2026-09-09",52.17,788713.978486,7861,52.2225,{"date":325,"open":300,"high":19,"low":326,"close":320,"change":246,"percent_change":187,"volume":327,"transactions":328,"vwap":329},"2026-09-08",52.14,1162388.184242,10693,52.1634,{"date":331,"open":320,"high":205,"low":332,"close":314,"change":20,"percent_change":20,"volume":333,"transactions":334,"vwap":335},"2026-09-04",52.1,1223240.448358,10967,52.1737,{"date":337,"open":338,"high":292,"low":332,"close":314,"change":339,"percent_change":340,"volume":341,"transactions":342,"vwap":343},"2026-09-03",52.15,0.05,0.1,1119068.178332,10643,52.148,{"date":345,"open":313,"high":313,"low":346,"close":347,"change":238,"percent_change":239,"volume":348,"transactions":349,"vwap":350},"2026-09-02",52.08,52.11,1001577.373874,7129,52.1492,{"date":352,"open":338,"high":300,"low":347,"close":353,"change":354,"percent_change":355,"volume":356,"transactions":357,"vwap":358},"2026-09-01",52.12,-0.06,-0.11,595976.954527,8012,52.1426,{"date":360,"open":338,"high":292,"low":353,"close":313,"change":20,"percent_change":20,"volume":361,"transactions":362,"vwap":363},"2026-08-31",770010.389763,6605,52.1597,{"date":365,"open":314,"high":300,"low":332,"close":313,"change":238,"percent_change":239,"volume":366,"transactions":367,"vwap":368},"2026-08-28",618248.816674,7929,52.1503,{"date":370,"open":313,"high":299,"low":371,"close":300,"change":372,"percent_change":373,"volume":374,"transactions":375,"vwap":376},"2026-08-27",52.13,0.08,0.15,330519.187319,5026,52.1783,{"date":378,"open":314,"high":379,"low":332,"close":347,"change":224,"percent_change":215,"volume":380,"transactions":381,"vwap":382},"2026-08-26",52.22,400350.239264,6043,52.1462,{"date":384,"open":306,"high":306,"low":353,"close":313,"change":339,"percent_change":340,"volume":385,"transactions":386,"vwap":387},"2026-08-25",304847.234687,5497,52.1593,{"date":389,"open":299,"high":17,"low":390,"close":371,"change":224,"percent_change":215,"volume":391,"transactions":392,"vwap":393},"2026-08-24",52.09,444212.058318,6639,52.136,{"date":395,"open":194,"high":186,"low":314,"close":299,"change":396,"percent_change":397,"volume":398,"transactions":399,"vwap":400},"2026-08-21",-0.05,-0.1,428455.067373,6073,52.2321,{"date":402,"open":338,"high":306,"low":332,"close":306,"change":197,"percent_change":198,"volume":403,"transactions":404,"vwap":405},"2026-08-20",513191.506126,9400,52.1565,{"date":407,"open":206,"high":206,"low":353,"close":379,"change":188,"percent_change":372,"volume":408,"transactions":409,"vwap":410},"2026-08-19",719993.851741,8016,52.1561,{"date":412,"open":347,"high":205,"low":346,"close":313,"change":224,"percent_change":215,"volume":413,"transactions":414,"vwap":415},"2026-08-18",706023.183164,8205,52.2012,{"date":417,"open":418,"high":306,"low":419,"close":306,"change":420,"percent_change":421,"volume":422,"transactions":423,"vwap":424},"2026-08-17",52.06,52.04,0.23,0.44,766115.484088,8556,52.1352,{"date":426,"open":332,"high":326,"low":427,"close":428,"change":239,"percent_change":279,"volume":429,"transactions":430,"vwap":431},"2026-08-14",52,52.02,1236842.869817,9391,52.0444,{"date":433,"open":299,"high":306,"low":427,"close":419,"change":434,"percent_change":435,"volume":436,"transactions":437,"vwap":438},"2026-08-13",-0.09,-0.17,735727.237284,10028,52.1153,{"date":440,"open":195,"high":195,"low":371,"close":371,"change":441,"percent_change":442,"volume":443,"transactions":444,"vwap":445},"2026-08-12",-0.33,-0.63,742705.14005,11244,52.2122,{"date":447,"open":448,"high":231,"low":427,"close":231,"change":449,"percent_change":450,"volume":451,"transactions":452,"vwap":453},"2026-08-11",52.01,0.34,0.65,2137458.385118,19456,52.1612,{"date":455,"open":456,"high":371,"low":457,"close":353,"change":458,"percent_change":459,"volume":460,"transactions":461,"vwap":462},"2026-08-10",51.885,51.87,16.44,46.08,7670279.303013,40408,51.941,{"date":464,"open":465,"high":466,"low":467,"close":468,"change":469,"percent_change":470,"volume":471,"transactions":472,"vwap":473},"2026-08-07",35.25,35.845,35.03,35.68,0.55,1.57,206378.840395,6233,35.575,{"date":475,"open":476,"high":477,"low":478,"close":479,"change":480,"percent_change":481,"volume":482,"transactions":483,"vwap":484},"2026-08-06",35.65,35.955,32.09,35.13,-0.89,-2.47,395667.191534,5728,35.1023,{"date":486,"open":487,"high":488,"low":489,"close":490,"change":188,"percent_change":207,"volume":491,"transactions":492,"vwap":493},"2026-08-05",36.39,37.16,35.9,36.02,382318.784362,7518,36.473,{"date":495,"open":496,"high":497,"low":496,"close":498,"change":499,"percent_change":500,"volume":501,"transactions":502,"vwap":503},"2026-08-04",35.02,36.38,35.98,0.86,2.45,276781.456795,5969,35.9452,{"date":505,"open":506,"high":507,"low":508,"close":509,"change":450,"percent_change":510,"volume":511,"transactions":512,"vwap":513},"2026-08-03",34.76,35.38,34.45,35.12,1.89,221029.572306,5093,34.9772,{"date":515,"open":516,"high":496,"low":517,"close":518,"change":519,"percent_change":520,"volume":521,"transactions":522,"vwap":523},"2026-07-31",34.44,34.04,34.47,-0.56,-1.6,188740.689357,5401,34.5788,{"date":525,"open":526,"high":527,"low":528,"close":467,"change":529,"percent_change":530,"volume":531,"transactions":532,"vwap":533},"2026-07-30",34.62,35.17,33.85,1.07,3.15,182108.506067,4779,34.6615,{"date":535,"open":536,"high":537,"low":538,"close":539,"change":540,"percent_change":541,"volume":542,"transactions":543,"vwap":544},"2026-07-29",35.2,36.11,33.81,33.96,-1.52,-4.28,327729.258864,7503,34.2544,{"date":546,"open":547,"high":548,"low":549,"close":550,"change":551,"percent_change":552,"volume":553,"transactions":554,"vwap":555},"2026-07-28",36.51,36.69,35.1,35.48,-0.77,-2.12,331191.011983,7746,35.4852,{"date":557,"open":558,"high":559,"low":560,"close":561,"change":562,"percent_change":563,"volume":564,"transactions":565,"vwap":566},"2026-07-27",36.24,36.86,35.72,36.25,-0.08,-0.22,417874.784807,8791,36.1282,{"date":568,"open":569,"high":570,"low":571,"close":572,"change":573,"percent_change":574,"volume":575,"transactions":576,"vwap":577},"2026-07-24",33.23,36.63,32.4,36.33,2.76,8.22,764490.315451,12821,35.4253,{"date":579,"open":580,"high":581,"low":582,"close":583,"change":450,"percent_change":584,"volume":585,"transactions":586,"vwap":587},"2026-07-23",31.74,33.685,30.615,33.57,1.97,323940.089208,7917,32.8856,{"date":589,"open":590,"high":591,"low":592,"close":593,"change":594,"percent_change":595,"volume":596,"transactions":597,"vwap":598},"2026-07-22",33.17,33.65,32.75,32.92,-0.31,-0.93,247887.950737,7118,33.0546,{"date":600,"open":601,"high":602,"low":603,"close":569,"change":604,"percent_change":605,"volume":606,"transactions":607,"vwap":608},"2026-07-21",33.75,34.1,32.73,-0.74,-2.18,409520.589412,7401,33.2077,{"date":610,"open":611,"high":612,"low":613,"close":614,"change":615,"percent_change":616,"volume":617,"transactions":618,"vwap":619},"2026-07-20",34.7,34.88,33.66,33.97,-0.55,-1.59,252288.115352,6422,34.0064,{"date":621,"open":622,"high":623,"low":583,"close":624,"change":625,"percent_change":626,"volume":627,"transactions":9,"vwap":624},"2026-07-17",34.58,35.55,34.52,-0.75,-2.13,316800,{"date":629,"open":624,"high":630,"low":624,"close":631,"change":632,"percent_change":633,"volume":634,"transactions":9,"vwap":631},"2026-07-16",36.13,35.27,0.49,1.41,276100,{"date":636,"open":637,"high":638,"low":639,"close":640,"change":641,"percent_change":642,"volume":643,"transactions":9,"vwap":640},"2026-07-15",34.38,35.32,34.21,34.78,0.61,1.79,214300,{"date":645,"open":646,"high":647,"low":648,"close":649,"change":224,"percent_change":650,"volume":651,"transactions":9,"vwap":649},"2026-07-14",34.75,34.89,33.93,34.17,-0.2,121100,{"date":653,"open":654,"high":496,"low":655,"close":656,"change":657,"percent_change":658,"volume":659,"transactions":9,"vwap":656},"2026-07-13",34.35,33.37,34.24,-0.12,-0.35,305600,{"date":661,"open":662,"high":496,"low":663,"close":664,"change":665,"percent_change":666,"volume":667,"transactions":9,"vwap":664},"2026-07-10",35,33.98,34.36,-0.43,-1.24,194800,{"date":669,"open":507,"high":489,"low":670,"close":671,"change":672,"percent_change":673,"volume":674,"transactions":9,"vwap":671},"2026-07-09",34.63,34.79,-0.41,-1.16,172400,{"date":676,"open":623,"high":677,"low":670,"close":536,"change":678,"percent_change":679,"volume":680,"transactions":9,"vwap":536},"2026-07-08",35.64,-0.39,-1.1,170000,{"date":682,"open":683,"high":684,"low":685,"close":686,"change":687,"percent_change":688,"volume":689,"transactions":9,"vwap":686},"2026-07-07",35.14,35.75,34.72,35.59,0.26,0.74,241900,{"date":691,"open":692,"high":693,"low":694,"close":695,"change":696,"percent_change":697,"volume":698,"transactions":9,"vwap":695},"2026-07-06",34.86,35.37,34.37,35.33,0.85,2.47,228400,{"date":700,"open":550,"high":701,"low":649,"close":702,"change":703,"percent_change":704,"volume":705,"transactions":9,"vwap":702},"2026-07-02",35.83,34.48,-1.27,-3.55,314600,{"date":707,"open":708,"high":559,"low":709,"close":684,"change":710,"percent_change":711,"volume":712,"transactions":9,"vwap":684},"2026-07-01",35.94,35.43,-0.87,-2.38,193500,{"date":714,"open":715,"high":716,"low":630,"close":717,"change":286,"percent_change":718,"volume":719,"transactions":9,"vwap":717},"2026-06-30",36.67,36.96,36.62,-0.81,243200,{"date":721,"open":722,"high":722,"low":723,"close":724,"change":725,"percent_change":726,"volume":727,"transactions":9,"vwap":724},"2026-06-29",37.79,36.32,36.92,-0.82,-2.17,250900,{"date":729,"open":730,"high":731,"low":732,"close":733,"change":688,"percent_change":734,"volume":735,"transactions":9,"vwap":733},"2026-06-26",36.56,37.77,36.46,37.74,2,534700,{"date":737,"open":738,"high":739,"low":740,"close":741,"change":562,"percent_change":563,"volume":742,"transactions":9,"vwap":741},"2026-06-25",37.25,38.14,36.31,37,300700,{"date":744,"open":745,"high":746,"low":747,"close":748,"change":749,"percent_change":750,"volume":751,"transactions":9,"vwap":748},"2026-06-24",35.29,37.4,34.84,37.080002,2.29,6.58,359600,{"date":753,"open":654,"high":754,"low":755,"close":671,"change":279,"percent_change":355,"volume":756,"transactions":9,"vwap":671},"2026-06-23",34.96,34.16,263100,{"date":758,"open":536,"high":759,"low":760,"close":761,"change":657,"percent_change":140,"volume":762,"transactions":9,"vwap":761},"2026-06-22",35.6,34.54,34.83,263000,{"date":764,"open":765,"high":766,"low":767,"close":766,"change":768,"percent_change":769,"volume":770,"transactions":9,"vwap":766},"2026-06-18",33.53,34.95,33,1.85,5.59,679800,{"date":772,"open":773,"high":662,"low":774,"close":775,"change":776,"percent_change":777,"volume":778,"transactions":9,"vwap":775},"2026-06-17",34.23,32.61,33.099998,-0.97,-2.85,204800,{"date":780,"open":781,"high":782,"low":783,"close":784,"change":563,"percent_change":785,"volume":786,"transactions":9,"vwap":784},"2026-06-16",34.42,35.099998,33.86,34.07,-0.64,223600,{"date":788,"open":789,"high":709,"low":784,"close":790,"change":293,"percent_change":696,"volume":791,"transactions":9,"vwap":790},"2026-06-15",34.65,34.29,237300,{"date":793,"open":794,"high":795,"low":765,"close":796,"change":797,"percent_change":798,"volume":799,"transactions":9,"vwap":796},"2026-06-12",33.94,35.080002,34,0.38,1.13,252500,{"date":801,"open":767,"high":802,"low":803,"close":804,"change":805,"percent_change":806,"volume":807,"transactions":9,"vwap":804},"2026-06-11",33.78,32.72,33.62,1.02,3.13,219300,{"date":809,"open":810,"high":811,"low":812,"close":813,"change":814,"percent_change":815,"volume":816,"transactions":9,"vwap":813},"2026-06-10",33.54,33.95,32.59,32.6,-1.07,-3.18,212200,{"date":818,"open":819,"high":820,"low":821,"close":822,"change":641,"percent_change":768,"volume":823,"transactions":9,"vwap":822},"2026-06-09",33.41,34.32,32.81,33.67,278300,{"date":825,"open":583,"high":539,"low":826,"close":826,"change":187,"percent_change":198,"volume":827,"transactions":9,"vwap":826},"2026-06-08",33.060001,209500,{"date":829,"open":506,"high":647,"low":592,"close":830,"change":831,"percent_change":832,"volume":833,"transactions":9,"vwap":830},"2026-06-05",33.040001,-1.84,-5.28,353700,{"date":835,"open":836,"high":837,"low":838,"close":612,"change":71,"percent_change":641,"volume":839,"transactions":9,"vwap":612},"2026-06-04",35.15,35.46,34.41,231400,{"date":841,"open":842,"high":843,"low":844,"close":845,"change":562,"percent_change":846,"volume":847,"transactions":9,"vwap":845},"2026-06-03",34.53,34.82,34.27,34.67,-0.23,326300,{"date":849,"open":646,"high":850,"low":851,"close":646,"change":20,"percent_change":20,"volume":852,"transactions":9,"vwap":646},"2026-06-02",34.91,34.19,198900,{"date":854,"open":855,"high":662,"low":826,"close":646,"change":856,"percent_change":857,"volume":858,"transactions":9,"vwap":646},"2026-06-01",34.59,0.31,0.9,346800,{"date":860,"open":861,"high":862,"low":863,"close":516,"change":864,"percent_change":865,"volume":866,"transactions":9,"vwap":516},"2026-05-29",34.64,35.09,34.2,-0.72,-2.05,263200,{"date":868,"open":869,"high":476,"low":870,"close":871,"change":872,"percent_change":110,"volume":873,"transactions":9,"vwap":871},"2026-05-28",34.74,34.33,35.16,0.25,323700,{"date":875,"open":766,"high":876,"low":855,"close":850,"change":687,"percent_change":877,"volume":878,"transactions":9,"vwap":850},"2026-05-27",35.82,0.75,438500,{"date":880,"open":782,"high":881,"low":844,"close":789,"change":882,"percent_change":551,"volume":883,"transactions":9,"vwap":789},"2026-05-26",35.52,-0.27,715700,{"date":885,"open":886,"high":561,"low":886,"close":887,"change":110,"percent_change":888,"volume":889,"transactions":9,"vwap":887},"2026-05-22",34.099998,34.92,2.11,431500,{"date":891,"open":593,"high":892,"low":893,"close":863,"change":641,"percent_change":894,"volume":895,"transactions":9,"vwap":863},"2026-05-21",34.68,32.13,1.82,334500,{"date":897,"open":898,"high":899,"low":900,"close":901,"change":734,"percent_change":902,"volume":903,"transactions":9,"vwap":901},"2026-05-20",31.62,33.64,31.12,33.59,6.33,440800,{"date":905,"open":906,"high":907,"low":908,"close":909,"change":910,"percent_change":911,"volume":912,"transactions":9,"vwap":909},"2026-05-19",32.37,32.44,31.2,31.59,-1.14,-3.48,372000,{"date":914,"open":915,"high":916,"low":917,"close":603,"change":261,"percent_change":918,"volume":919,"transactions":9,"vwap":603},"2026-05-18",32.68,32.85,32.0099983,-0.88,372900,{"date":921,"open":819,"high":922,"low":923,"close":924,"change":925,"percent_change":926,"volume":927,"transactions":9,"vwap":924},"2026-05-15",33.88,32.65,33.02,-0.99,-2.91,308200,{"date":929,"open":539,"high":930,"low":765,"close":931,"change":37,"percent_change":932,"volume":933,"transactions":9,"vwap":931},"2026-05-14",34.61,34.0099983,1.98,313500,{"date":935,"open":936,"high":937,"low":938,"close":939,"change":940,"percent_change":941,"volume":942,"transactions":9,"vwap":939},"2026-05-13",32.82,33.5,31.9,33.35,0.64,1.96,326200,{"date":944,"open":945,"high":945,"low":946,"close":947,"change":948,"percent_change":949,"volume":950,"transactions":9,"vwap":947},"2026-05-12",33.029999,31.67,32.71,-0.58,-1.74,280500,{"date":952,"open":953,"high":637,"low":954,"close":955,"change":956,"percent_change":957,"volume":958,"transactions":9,"vwap":955},"2026-05-11",34.31,33.25,33.29,-1.03,-3,463200,{"date":960,"open":961,"high":962,"low":963,"close":820,"change":964,"percent_change":965,"volume":966,"transactions":9,"vwap":820},"2026-05-08",33.15,34.43,32.21,1.46,4.44,799600,{"date":968,"open":969,"high":961,"low":970,"close":971,"change":972,"percent_change":973,"volume":974,"transactions":9,"vwap":971},"2026-05-07",31.22,30.52,32.86,1.62,5.19,859700,{"date":976,"open":977,"high":978,"low":979,"close":980,"change":981,"percent_change":982,"volume":983,"transactions":9,"vwap":980},"2026-05-06",30.49,31.53,30.29,31.24,1.5,5.04,344600,{"date":985,"open":986,"high":987,"low":986,"close":988,"change":989,"percent_change":990,"volume":991,"transactions":9,"vwap":988},"2026-05-05",27.87,30,29.74,2.08,7.52,444300,{"date":993,"open":994,"high":995,"low":996,"close":997,"change":998,"percent_change":999,"volume":1000,"transactions":9,"vwap":997},"2026-05-04",29.2,29.28,27.5,27.66,-2.02,-6.81,283900,{"date":1002,"open":1003,"high":1004,"low":1005,"close":1006,"change":1007,"percent_change":1008,"volume":1009,"transactions":9,"vwap":1006},"2026-05-01",28.75,29.71,28.47,29.68,0.94,3.27,318800,{"date":1011,"open":1012,"high":1013,"low":1014,"close":1015,"change":373,"percent_change":1016,"volume":1017,"transactions":9,"vwap":1015},"2026-04-30",28.49,28.95,28.25,28.74,0.52,367600,{"date":1019,"open":1020,"high":1021,"low":1012,"close":1022,"change":1023,"percent_change":1024,"volume":1025,"transactions":9,"vwap":1022},"2026-04-29",29.39,29.91,28.59,-1.21,-4.06,220900,{"date":1027,"open":1028,"high":1029,"low":1030,"close":1031,"change":1032,"percent_change":442,"volume":1033,"transactions":9,"vwap":1031},"2026-04-28",29.9,29.93,29.22,29.8,-0.19,149000,{"date":1035,"open":1036,"high":977,"low":1037,"close":1038,"change":1039,"percent_change":1040,"volume":1041,"transactions":9,"vwap":1038},"2026-04-27",29.58,29.54,29.99,0.27,0.91,276500,{"date":1043,"open":1044,"high":1044,"low":1045,"close":1046,"change":340,"percent_change":449,"volume":1047,"transactions":9,"vwap":1046},"2026-04-24",30.43,28.69,29.72,315800,{"date":1049,"open":1050,"high":1051,"low":1052,"close":1053,"change":1054,"percent_change":798,"volume":1055,"transactions":9,"vwap":1053},"2026-04-23",29.41,30.26,26.84,29.62,0.33,442700,{"date":1057,"open":1058,"high":1059,"low":1060,"close":1061,"change":785,"percent_change":1062,"volume":1063,"transactions":9,"vwap":1061},"2026-04-22",30.2,30.36,28.58,29.29,-2.14,519100,{"date":1065,"open":1066,"high":1067,"low":1068,"close":1029,"change":1069,"percent_change":1070,"volume":1071,"transactions":9,"vwap":1029},"2026-04-21",30.77,30.78,29.52,-0.62,-2.03,258300,{"date":1073,"open":1074,"high":1075,"low":1076,"close":1077,"change":246,"percent_change":197,"volume":1078,"transactions":9,"vwap":1077},"2026-04-20",30.5,31.040001,30.12,30.55,286500,{"date":1080,"open":1081,"high":1082,"low":1083,"close":1084,"change":1085,"percent_change":1086,"volume":1087,"transactions":9,"vwap":1084},"2026-04-17",29.56,31.71,29.33,30.54,1.78,6.19,542900,{"date":1089,"open":1090,"high":1091,"low":1092,"close":1093,"change":1094,"percent_change":633,"volume":1095,"transactions":9,"vwap":1093},"2026-04-16",28.5,29.59,27.89,28.76,0.4,266300,{"date":1097,"open":1098,"high":994,"low":1099,"close":1100,"change":718,"percent_change":1101,"volume":1102,"transactions":9,"vwap":1100},"2026-04-15",28.8,28.31,28.36,-2.78,182600,{"date":1104,"open":1105,"high":1106,"low":1107,"close":1108,"change":1109,"percent_change":1110,"volume":1111,"transactions":9,"vwap":1108},"2026-04-14",27.92,30.040001,27.71,29.17,1.34,4.81,327900,{"date":1113,"open":1114,"high":1115,"low":1116,"close":1117,"change":1118,"percent_change":1119,"volume":1120,"transactions":9,"vwap":1117},"2026-04-13",26.78,28.08,26.72,27.83,0.7,2.58,225400,{"date":1122,"open":1123,"high":1123,"low":1124,"close":1125,"change":1126,"percent_change":1127,"volume":1128,"transactions":9,"vwap":1125},"2026-04-10",28.19,27.059999,27.13,-0.76,-2.72,172800,{"date":1130,"open":1131,"high":1132,"low":1133,"close":1092,"change":1134,"percent_change":1135,"volume":1136,"transactions":9,"vwap":1092},"2026-04-09",27.14,28.48,27.049999,0.39,1.42,249200,{"date":1138,"open":1139,"high":1140,"low":1141,"close":996,"change":188,"percent_change":373,"volume":1142,"transactions":9,"vwap":996},"2026-04-08",28.86,29.44,27.39,367800,{"date":1144,"open":1145,"high":1146,"low":1147,"close":1148,"change":20,"percent_change":20,"volume":1149,"transactions":9,"vwap":1148},"2026-04-07",27.32,27.81,26.66,27.46,211700,{"date":1151,"open":1152,"high":1153,"low":1154,"close":1148,"change":293,"percent_change":529,"volume":1155,"transactions":9,"vwap":1148},"2026-04-06",27.19,27.8,27.02,170200,{"date":1157,"open":1158,"high":1159,"low":1160,"close":1161,"change":285,"percent_change":1162,"volume":1163,"transactions":9,"vwap":1161},"2026-04-02",26.56,27.53,26.42,27.17,-0.59,155100,{"date":1165,"open":1166,"high":1167,"low":1133,"close":1168,"change":1039,"percent_change":173,"volume":1169,"transactions":9,"vwap":1168},"2026-04-01",27.23,27.94,27.33,221300,{"date":1171,"open":1172,"high":1173,"low":1174,"close":1124,"change":1175,"percent_change":1176,"volume":1177,"transactions":9,"vwap":1124},"2026-03-31",26.59,27.78,26.030001,1.2,4.64,285700,{"date":1179,"open":1180,"high":1181,"low":1182,"close":1183,"change":1184,"percent_change":1039,"volume":1185,"transactions":9,"vwap":1183},"2026-03-30",26.08,26.85,25.61,25.86,0.07,427800,{"date":1187,"open":1188,"high":1188,"low":1189,"close":1190,"change":864,"percent_change":1127,"volume":1191,"transactions":9,"vwap":1190},"2026-03-27",26.47,25.4,25.79,295400,{"date":1193,"open":1194,"high":1195,"low":1196,"close":1197,"change":641,"percent_change":1198,"volume":1199,"transactions":9,"vwap":1197},"2026-03-26",25.56,26.52,25.25,26.51,2.36,416300,{"date":1201,"open":1202,"high":1203,"low":1204,"close":1205,"change":672,"percent_change":1206,"volume":1207,"transactions":9,"vwap":1205},"2026-03-25",26.71,27.28,25.76,25.9,-1.56,230200,{"date":1209,"open":1210,"high":1211,"low":1210,"close":1212,"change":20,"percent_change":20,"volume":1213,"transactions":9,"vwap":1212},"2026-03-24",25.97,26.77,26.31,226100,{"date":1215,"open":1216,"high":1217,"low":1216,"close":1212,"change":1218,"percent_change":1219,"volume":1220,"transactions":9,"vwap":1212},"2026-03-23",25.69,27.44,1.6,6.48,402400,{"date":1222,"open":1223,"high":1224,"low":1225,"close":1226,"change":1227,"percent_change":1228,"volume":1229,"transactions":9,"vwap":1226},"2026-03-20",25.24,25.43,24.22,24.71,-0.36,-1.44,1163300,{"date":1231,"open":1232,"high":1233,"low":1234,"close":1235,"change":1236,"percent_change":1237,"volume":1238,"transactions":9,"vwap":1235},"2026-03-19",25.63,26.25,24.94,25.07,-0.45,-1.76,359800,{"date":1240,"open":1241,"high":1233,"low":1242,"close":1242,"change":615,"percent_change":1243,"volume":1244,"transactions":9,"vwap":1242},"2026-03-18",25.89,25.52,-2.11,381800,{"date":1246,"open":1247,"high":1248,"low":1249,"close":1250,"change":940,"percent_change":1251,"volume":1252,"transactions":9,"vwap":1250},"2026-03-17",25.65,26.4,25.54,26.07,2.52,280000,{"date":1254,"open":1174,"high":1255,"low":1256,"close":1224,"change":246,"percent_change":188,"volume":1257,"transactions":9,"vwap":1224},"2026-03-16",26.46,25.36,443000,{"date":1259,"open":1260,"high":1261,"low":1262,"close":1263,"change":595,"percent_change":1264,"volume":1265,"transactions":9,"vwap":1263},"2026-03-13",26.74,26.92,25.32,25.42,-3.53,279600,{"date":1267,"open":1147,"high":1268,"low":1269,"close":1270,"change":1271,"percent_change":1272,"volume":1273,"transactions":9,"vwap":1270},"2026-03-12",27.2,26.16,26.35,-0.85,-3.12,271600,{"date":1275,"open":1276,"high":997,"low":1276,"close":1268,"change":797,"percent_change":1135,"volume":1277,"transactions":9,"vwap":1268},"2026-03-11",26.69,190100,{"date":1279,"open":1280,"high":1281,"low":1202,"close":1282,"change":1283,"percent_change":1284,"volume":1285,"transactions":9,"vwap":1282},"2026-03-10",27.6,28.33,26.82,-0.52,-1.9,312100,{"date":1287,"open":1205,"high":1288,"low":1289,"close":1290,"change":1291,"percent_change":642,"volume":1292,"transactions":9,"vwap":1290},"2026-03-09",27.59,25.09,27.34,0.48,572600,{"date":1294,"open":1295,"high":1296,"low":1255,"close":1297,"change":1298,"percent_change":1299,"volume":1300,"transactions":9,"vwap":1297},"2026-03-06",27.54,27.85,26.86,-1.49,-5.26,732100,{"date":1302,"open":1020,"high":1303,"low":1304,"close":1305,"change":1306,"percent_change":1307,"volume":1308,"transactions":9,"vwap":1305},"2026-03-05",29.81,27.35,28.35,-1.39,-4.67,535500,{"date":1310,"open":1311,"high":978,"low":1061,"close":988,"change":246,"percent_change":197,"volume":1312,"transactions":9,"vwap":988},"2026-03-04",30.73,448000,{"date":1314,"open":1315,"high":1316,"low":1317,"close":1318,"change":1319,"percent_change":1320,"volume":1321,"transactions":9,"vwap":1318},"2026-03-03",29.7,30.68,29.18,29.73,-1.13,-3.66,605600,{"date":1323,"open":1036,"high":1324,"low":1325,"close":1326,"change":1327,"percent_change":1328,"volume":1329,"transactions":9,"vwap":1326},"2026-03-02",31.36,28.94,30.86,0.36,1.18,564800,{"date":1331,"open":1068,"high":1332,"low":1333,"close":1074,"change":1334,"percent_change":981,"volume":1335,"transactions":9,"vwap":1074},"2026-02-27",30.64,28.77,0.45,373300,{"date":1337,"open":1338,"high":1339,"low":1340,"close":1341,"change":1342,"percent_change":1343,"volume":1344,"transactions":9,"vwap":1341},"2026-02-26",31.49,32,29.21,30.049999,-0.95,-3.06,577400,{"date":1346,"open":1347,"high":1348,"low":1349,"close":1350,"change":1351,"percent_change":1352,"volume":1353,"transactions":9,"vwap":1350},"2026-02-25",28.64,31.46,28.049999,31,2.49,8.73,1281200,{"date":1355,"open":1092,"high":1356,"low":1268,"close":1357,"change":1358,"percent_change":1359,"volume":1360,"transactions":9,"vwap":1357},"2026-02-24",30.01,28.51,1.16,4.24,654000,{"date":1362,"open":1363,"high":1363,"low":1364,"close":1304,"change":1365,"percent_change":1366,"volume":1367,"transactions":9,"vwap":1304},"2026-02-23",28.41,26.95,-1.09,-3.83,431300,{"date":1369,"open":1370,"high":1371,"low":1349,"close":1372,"change":216,"percent_change":710,"volume":1373,"transactions":9,"vwap":1372},"2026-02-20",28.42,29.95,28.44,453500,{"date":1375,"open":1376,"high":1377,"low":1378,"close":1045,"change":140,"percent_change":1379,"volume":1380,"transactions":9,"vwap":1045},"2026-02-19",28.61,29.14,28.12,-1.17,361100,{"date":1382,"open":1383,"high":1384,"low":1385,"close":1386,"change":1387,"percent_change":1388,"volume":1389,"transactions":9,"vwap":1386},"2026-02-18",29.15,30.83,28.84,29.030001,-0.38,-1.29,513700,{"date":1391,"open":1392,"high":1393,"low":1394,"close":1050,"change":1134,"percent_change":1109,"volume":1395,"transactions":9,"vwap":1050},"2026-02-17",28.99,29.69,28.73,214400,{"date":1397,"open":1398,"high":1399,"low":1400,"close":1401,"change":940,"percent_change":1402,"volume":1403,"transactions":9,"vwap":1401},"2026-02-13",28.63,29.31,28.01,29.02,2.26,642900,{"date":1405,"open":1406,"high":1407,"low":1296,"close":1408,"change":1227,"percent_change":1409,"volume":1410,"transactions":9,"vwap":1408},"2026-02-12",29.040001,29.51,28.38,-1.25,369600,{"date":1412,"open":1413,"high":1407,"low":1357,"close":1015,"change":1387,"percent_change":1414,"volume":1415,"transactions":9,"vwap":1015},"2026-02-11",29.11,-1.3,412700,{"date":1417,"open":1418,"high":1419,"low":1401,"close":1420,"change":1162,"percent_change":1421,"volume":1422,"transactions":9,"vwap":1420},"2026-02-10",29.4,30.19,29.12,-1.99,326700,{"date":1424,"open":1318,"high":1425,"low":1426,"close":1004,"change":882,"percent_change":1427,"volume":1428,"transactions":9,"vwap":1004},"2026-02-09",30.59,29.37,-0.9,552400,{"date":1430,"open":1431,"high":1432,"low":1340,"close":1433,"change":1434,"percent_change":1435,"volume":1436,"transactions":9,"vwap":1433},"2026-02-06",30.11,30.3,29.98,0.6,2.04,369800,{"date":1438,"open":1439,"high":1440,"low":1441,"close":1442,"change":1443,"percent_change":1444,"volume":1445,"transactions":9,"vwap":1442},"2026-02-05",30.47,30.67,28.43,29.38,-1.38,-4.49,712500,{"date":1447,"open":1448,"high":1449,"low":1450,"close":1451,"change":215,"percent_change":1452,"volume":1453,"transactions":9,"vwap":1451},"2026-02-04",31.19,31.6,30.1,30.76,-0.42,628900,{"date":1455,"open":1332,"high":1456,"low":1457,"close":1458,"change":1459,"percent_change":1460,"volume":1461,"transactions":9,"vwap":1458},"2026-02-03",31.5,29.75,30.89,0.89,2.97,1300000,{"date":1463,"open":1464,"high":1465,"low":1466,"close":987,"change":1460,"percent_change":1467,"volume":1468,"transactions":9,"vwap":987},"2026-02-02",26.49,31.3,25.87,10.99,1946600,{"date":1470,"open":1189,"high":1471,"low":1472,"close":1473,"change":1474,"percent_change":1475,"volume":1476,"transactions":9,"vwap":1473},"2026-01-30",27.56,24.84,27.030001,2.38,9.66,617800,{"date":1478,"open":1479,"high":1480,"low":1481,"close":1482,"change":1483,"percent_change":1484,"volume":1485,"transactions":9,"vwap":1482},"2026-01-29",26,26.76,23.84,24.65,-2.21,-8.23,476500,{"date":1487,"open":996,"high":1488,"low":1489,"close":1297,"change":1490,"percent_change":1491,"volume":1492,"transactions":9,"vwap":1297},"2026-01-28",27.74,26.79,-0.7,-2.54,275600,{"date":1494,"open":1495,"high":1496,"low":1497,"close":1471,"change":1498,"percent_change":1499,"volume":1500,"transactions":9,"vwap":1471},"2026-01-27",27.65,27.93,27.27,-0.4,-1.43,189700,{"date":1502,"open":1503,"high":1504,"low":1505,"close":1506,"change":1507,"percent_change":625,"volume":1508,"transactions":9,"vwap":1506},"2026-01-26",28.2,28.68,27.64,27.96,-0.21,206600,{"date":1510,"open":1511,"high":1512,"low":1513,"close":1514,"change":1515,"percent_change":1516,"volume":1517,"transactions":9,"vwap":1514},"2026-01-23",28.56,28.79,28.030001,28.17,-0.44,-1.54,177600,{"date":1519,"open":1520,"high":1521,"low":1522,"close":1376,"change":279,"percent_change":1523,"volume":1524,"transactions":9,"vwap":1376},"2026-01-22",28.81,29.27,28.32,-0.14,320000,{"date":1526,"open":1154,"high":1401,"low":1527,"close":1528,"change":584,"percent_change":1529,"volume":1530,"transactions":9,"vwap":1528},"2026-01-21",26.99,28.65,7.38,307200,{"date":1532,"open":1533,"high":1495,"low":1534,"close":1535,"change":1062,"percent_change":1536,"volume":1537,"transactions":9,"vwap":1535},"2026-01-20",27.48,26.36,26.68,-7.43,304000,{"date":1539,"open":1098,"high":1540,"low":1060,"close":1541,"change":355,"percent_change":1387,"volume":1542,"transactions":9,"vwap":1541},"2026-01-16",29.049999,28.82,177700,{"date":1544,"open":1372,"high":995,"low":1545,"close":1546,"change":469,"percent_change":1547,"volume":1548,"transactions":9,"vwap":1546},"2026-01-15",28.23,28.93,1.94,287300,{"date":1550,"open":1551,"high":1357,"low":1552,"close":1408,"change":1553,"percent_change":1554,"volume":1555,"transactions":9,"vwap":1408},"2026-01-14",27.57,27.25,1.08,3.96,268200,{"date":1557,"open":1167,"high":1513,"low":1558,"close":1559,"change":1560,"percent_change":1561,"volume":1562,"transactions":9,"vwap":1559},"2026-01-13",27.26,27.3,-0.28,-1.02,334000,{"date":1564,"open":1565,"high":1566,"low":1114,"close":1567,"change":1032,"percent_change":1568,"volume":1569,"transactions":9,"vwap":1567},"2026-01-12",27.22,27.67,27.58,-0.68,401800,{"date":1571,"open":1572,"high":1123,"low":1573,"close":1574,"change":1575,"percent_change":1576,"volume":1577,"transactions":9,"vwap":1574},"2026-01-09",27.76,26.45,27.77,0.22,0.8,365100,{"date":1579,"open":1580,"high":1581,"low":1582,"close":1583,"change":1358,"percent_change":1584,"volume":1585,"transactions":9,"vwap":1583},"2026-01-08",25.49,28.7,25.48,27.55,4.4,367000,{"date":1587,"open":1588,"high":1589,"low":1590,"close":1591,"change":239,"percent_change":562,"volume":1592,"transactions":9,"vwap":1591},"2026-01-07",26.54,27.49,26.38,26.39,304200,{"date":1594,"open":1595,"high":1596,"low":1595,"close":1597,"change":1598,"percent_change":1599,"volume":1600,"transactions":9,"vwap":1597},"2026-01-06",24.2,26.48,26.41,1.83,7.45,342300,{"date":1602,"open":1603,"high":1604,"low":1605,"close":1606,"change":1607,"percent_change":989,"volume":1608,"transactions":9,"vwap":1606},"2026-01-05",24.059999,25.1,23.92,24.58,0.5,184900,{"date":1610,"open":1611,"high":1612,"low":1613,"close":1614,"change":260,"percent_change":1069,"volume":1615,"transactions":9,"vwap":1614},"2026-01-02",24.41,24.72,23.63,24.08,233000,{"date":1617,"open":1618,"high":1619,"low":1620,"close":1621,"change":355,"percent_change":1236,"volume":1622,"transactions":9,"vwap":1621},"2025-12-31",24.43,24.49,24.09,24.23,198100,{"date":1624,"open":1625,"high":1626,"low":1627,"close":1628,"change":1629,"percent_change":657,"volume":1630,"transactions":9,"vwap":1628},"2025-12-30",24.37,24.56,24.15,24.34,-0.03,205400,{"date":1632,"open":1633,"high":1634,"low":1635,"close":1625,"change":397,"percent_change":672,"volume":1636,"transactions":9,"vwap":1625},"2025-12-29",24.4,24.52,24.11,182100,{"date":1638,"open":1639,"high":1640,"low":1603,"close":1641,"change":1642,"percent_change":1388,"volume":1643,"transactions":9,"vwap":1641},"2025-12-26",24.81,25.12,24.47,-0.32,233300,{"date":1645,"open":1646,"high":1647,"low":1648,"close":1649,"change":293,"percent_change":1328,"volume":1650,"transactions":9,"vwap":1649},"2025-12-24",24.7,25.01,24.3,24.79,107800,{"date":1652,"open":1224,"high":1580,"low":1653,"close":1654,"change":1655,"percent_change":1656,"volume":1657,"transactions":9,"vwap":1654},"2025-12-23",24.28,24.5,-0.18,-0.73,424200,{"date":1659,"open":1660,"high":1661,"low":1662,"close":1663,"change":396,"percent_change":650,"volume":1664,"transactions":9,"vwap":1663},"2025-12-22",24.67,24.92,24.38,24.68,193800,{"date":1666,"open":1667,"high":1256,"low":1668,"close":1667,"change":187,"percent_change":372,"volume":1669,"transactions":9,"vwap":1667},"2025-12-19",24.73,24.54,521600,{"date":1671,"open":1639,"high":1672,"low":1641,"close":1226,"change":1673,"percent_change":135,"volume":1674,"transactions":9,"vwap":1226},"2025-12-18",25.13,0.32,208000,{"date":1676,"open":1677,"high":1289,"low":1678,"close":1679,"change":650,"percent_change":718,"volume":1680,"transactions":9,"vwap":1679},"2025-12-17",24.62,24.19,24.39,299400,{"date":1682,"open":1683,"high":1262,"low":1633,"close":1684,"change":1685,"percent_change":1070,"volume":1686,"transactions":9,"vwap":1684},"2025-12-16",25.11,24.59,-0.51,202300,{"date":1688,"open":1689,"high":1690,"low":1661,"close":1604,"change":434,"percent_change":1227,"volume":1691,"transactions":9,"vwap":1604},"2025-12-15",25.27,25.72,232300,{"date":1693,"open":1694,"high":1174,"low":1289,"close":1695,"change":864,"percent_change":1101,"volume":1696,"transactions":9,"vwap":1695},"2025-12-12",25.99,25.19,186100,{"date":1698,"open":1269,"high":1588,"low":1182,"close":1699,"change":215,"percent_change":1700,"volume":1701,"transactions":9,"vwap":1699},"2025-12-11",25.91,-0.5,221800,{"date":1703,"open":1704,"high":1705,"low":1706,"close":1707,"change":1118,"percent_change":573,"volume":1708,"transactions":9,"vwap":1707},"2025-12-10",25.37,26.75,25.049999,26.040001,276300,{"date":1710,"open":1711,"high":1712,"low":1639,"close":1713,"change":434,"percent_change":658,"volume":1714,"transactions":9,"vwap":1713},"2025-12-09",24.98,25.74,25.34,323100,{"date":1716,"open":1717,"high":1718,"low":1717,"close":1224,"change":1719,"percent_change":1720,"volume":1721,"transactions":9,"vwap":1224},"2025-12-08",24.25,26.2,1.61,6.76,423600,{"date":1723,"open":1724,"high":1660,"low":1725,"close":1726,"change":1032,"percent_change":1727,"volume":1728,"transactions":9,"vwap":1726},"2025-12-05",23.97,23.76,23.82,-0.79,225800,{"date":1730,"open":1731,"high":1654,"low":1732,"close":1733,"change":115,"percent_change":1734,"volume":1735,"transactions":9,"vwap":1733},"2025-12-04",23.74,23.3,24.01,1.48,292000,{"date":1737,"open":1738,"high":1618,"low":1739,"close":1740,"change":1741,"percent_change":110,"volume":1742,"transactions":9,"vwap":1740},"2025-12-03",23.72,23.62,23.66,0.17,440600,{"date":1744,"open":1745,"high":1746,"low":1747,"close":1748,"change":1749,"percent_change":1750,"volume":1751,"transactions":9,"vwap":1748},"2025-12-02",22.93,23.59,22.49,23.49,0.71,3.12,346600,{"date":1753,"open":1754,"high":1755,"low":1756,"close":1757,"change":1758,"percent_change":1759,"volume":1760,"transactions":9,"vwap":1757},"2025-12-01",23,23.71,22.74,22.78,-0.6,-2.57,319400,{"date":1762,"open":1763,"high":1764,"low":1765,"close":1766,"change":1490,"percent_change":926,"volume":1767,"transactions":9,"vwap":1766},"2025-11-28",23.96,24.53,23.26,23.38,153300,{"date":1769,"open":1626,"high":1770,"low":1771,"close":1614,"change":1772,"percent_change":481,"volume":1773,"transactions":9,"vwap":1614},"2025-11-26",24.97,24.040001,-0.61,364600,{"date":1775,"open":1746,"high":1224,"low":1746,"close":1776,"change":1777,"percent_change":1778,"volume":1779,"transactions":9,"vwap":1776},"2025-11-25",24.69,1.33,5.69,352300,{"date":1781,"open":1782,"high":1783,"low":1784,"close":1785,"change":130,"percent_change":1134,"volume":1786,"transactions":9,"vwap":1785},"2025-11-24",23.31,23.8,22.71,23.36,366200,{"date":1788,"open":1789,"high":1738,"low":1790,"close":1791,"change":1792,"percent_change":1793,"volume":1794,"transactions":9,"vwap":1791},"2025-11-21",21.69,21.49,23.27,1.84,8.59,296500,{"date":1796,"open":1797,"high":1798,"low":25,"close":1799,"change":1342,"percent_change":1800,"volume":1801,"transactions":9,"vwap":1799},"2025-11-20",22.64,22.8,21.43,-4.24,311100,{"date":1803,"open":1804,"high":1805,"low":1806,"close":1807,"change":216,"percent_change":679,"volume":1808,"transactions":9,"vwap":1807},"2025-11-19",22.89,23.1,22.26,22.38,352900,{"date":1810,"open":1811,"high":1812,"low":1813,"close":1814,"change":421,"percent_change":932,"volume":1815,"transactions":9,"vwap":1814},"2025-11-18",22.09,22.9,21.82,22.63,435700,{"date":1817,"open":1818,"high":1819,"low":1820,"close":1820,"change":1821,"percent_change":1822,"volume":1823,"transactions":9,"vwap":1820},"2025-11-17",23.25,23.79,22.19,-1.05,-4.52,384700,{"date":1825,"open":1826,"high":1827,"low":1828,"close":1829,"change":1830,"percent_change":1831,"volume":1832,"transactions":9,"vwap":1829},"2025-11-14",21.96,23.32,21.83,23.24,0.68,3.01,424500,{"date":1834,"open":1835,"high":1649,"low":1836,"close":1837,"change":1838,"percent_change":1839,"volume":1840,"transactions":9,"vwap":1837},"2025-11-13",23.16,21.7,22.56,-0.92,-3.92,1051800,{"date":1842,"open":1843,"high":1625,"low":1791,"close":1844,"change":396,"percent_change":1507,"volume":1845,"transactions":9,"vwap":1844},"2025-11-12",23.65,23.48,516600,{"date":1847,"open":1731,"high":1635,"low":1848,"close":1849,"change":434,"percent_change":1387,"volume":1850,"transactions":9,"vwap":1849},"2025-11-11",23.5,23.53,220400,{"date":1852,"open":1603,"high":1620,"low":1818,"close":1739,"change":260,"percent_change":442,"volume":1853,"transactions":9,"vwap":1739},"2025-11-10",326800,{"date":1855,"open":1732,"high":1856,"low":1857,"close":1858,"change":797,"percent_change":972,"volume":1859,"transactions":9,"vwap":1858},"2025-11-07",24.61,23.040001,23.77,272000,{"date":1861,"open":1605,"high":1862,"low":1754,"close":1863,"change":1864,"percent_change":704,"volume":1865,"transactions":9,"vwap":1863},"2025-11-06",24.17,23.39,-0.86,340100,{"date":1867,"open":1868,"high":1706,"low":1869,"close":1717,"change":110,"percent_change":1870,"volume":1871,"transactions":9,"vwap":1717},"2025-11-05",23.6,23.44,3.06,500700,{"date":1873,"open":1653,"high":1662,"low":1869,"close":1849,"change":1874,"percent_change":1875,"volume":1876,"transactions":9,"vwap":1849},"2025-11-04",-1.11,-4.5,365600,{"date":1878,"open":1612,"high":1879,"low":1763,"close":1880,"change":215,"percent_change":1283,"volume":1881,"transactions":9,"vwap":1880},"2025-11-03",25.02,24.64,292400,{"date":1883,"open":1884,"high":1885,"low":1886,"close":1887,"change":1888,"percent_change":1889,"volume":1890,"transactions":9,"vwap":1887},"2025-10-31",23.42,24.87,23.28,24.77,1.06,4.47,317100,{"date":1892,"open":1893,"high":1894,"low":1895,"close":1755,"change":1271,"percent_change":1896,"volume":1897,"transactions":9,"vwap":1755},"2025-10-30",24.36,24.57,23.34,-3.46,511600,{"date":1899,"open":1900,"high":1203,"low":1641,"close":1626,"change":1901,"percent_change":1902,"volume":1903,"transactions":9,"vwap":1626},"2025-10-29",27,-2.84,-10.36,327300,{"date":1905,"open":1906,"high":1907,"low":1908,"close":1909,"change":270,"percent_change":1910,"volume":1911,"transactions":9,"vwap":1909},"2025-10-28",26.57,27.9,26.44,27.4,1.71,412200,{"date":1913,"open":1914,"high":1915,"low":1916,"close":1917,"change":1918,"percent_change":1919,"volume":1859,"transactions":9,"vwap":1917},"2025-10-27",26.7,27.31,26.55,26.94,0.42,1.58,{"date":1921,"open":1922,"high":1297,"low":1923,"close":1195,"change":1924,"percent_change":1925,"volume":1926,"transactions":9,"vwap":1195},"2025-10-24",26.61,26.11,0.3,1.14,287400,{"date":1928,"open":1929,"high":1160,"low":1930,"close":1931,"change":207,"percent_change":1918,"volume":1932,"transactions":9,"vwap":1931},"2025-10-23",26.18,25.85,26.22,187000,{"date":1934,"open":1591,"high":1527,"low":1935,"close":1923,"change":261,"percent_change":679,"volume":1936,"transactions":9,"vwap":1923},"2025-10-22",25.82,183200,{"date":1938,"open":1939,"high":1147,"low":1939,"close":1248,"change":1607,"percent_change":1940,"volume":1941,"transactions":9,"vwap":1248},"2025-10-21",25.7,1.93,162400,{"date":1943,"open":1935,"high":1597,"low":1935,"close":1205,"change":797,"percent_change":1944,"volume":1945,"transactions":9,"vwap":1205},"2025-10-20",1.49,160800,{"date":1947,"open":1948,"high":1929,"low":1949,"close":1242,"change":1236,"percent_change":1950,"volume":1951,"transactions":9,"vwap":1242},"2025-10-17",25.67,25.45,-1.73,224500,{"date":1953,"open":1364,"high":1364,"low":1949,"close":1210,"change":710,"percent_change":1954,"volume":1955,"transactions":9,"vwap":1210},"2025-10-16",-3.24,508200,{"date":1957,"open":1958,"high":1959,"low":1276,"close":1052,"change":261,"percent_change":814,"volume":1960,"transactions":9,"vwap":1052},"2025-10-15",27.45,27.62,277500,{"date":1962,"open":1963,"high":1159,"low":1887,"close":1125,"change":932,"percent_change":1964,"volume":1965,"transactions":9,"vwap":1125},"2025-10-14",24.91,7.87,411800,{"date":1967,"open":1611,"high":1968,"low":1969,"close":1970,"change":1971,"percent_change":1972,"volume":1973,"transactions":9,"vwap":1970},"2025-10-13",25.31,24.26,25.15,1.25,5.23,403600,{"date":1975,"open":1976,"high":1977,"low":1978,"close":1979,"change":910,"percent_change":1980,"volume":1981,"transactions":9,"vwap":1979},"2025-10-10",25.030001,25.33,23.45,23.9,-4.55,518300,{"date":1983,"open":1704,"high":1984,"low":1639,"close":1985,"change":1986,"percent_change":1987,"volume":1988,"transactions":9,"vwap":1985},"2025-10-09",25.58,25.040001,-0.46,-1.8,298300,{"date":1990,"open":1249,"high":1190,"low":1991,"close":1992,"change":20,"percent_change":20,"volume":1149,"transactions":9,"vwap":1992},"2025-10-08",25.22,25.5,{"date":1994,"open":1995,"high":1995,"low":1996,"close":1992,"change":1997,"percent_change":1998,"volume":1999,"transactions":9,"vwap":1992},"2025-10-07",26.34,25.38,-0.83,-3.15,254900,{"date":2001,"open":2002,"high":2002,"low":2003,"close":2004,"change":2005,"percent_change":2006,"volume":2007,"transactions":9,"vwap":2004},"2025-10-06",28.29,26.26,26.33,-1.81,-6.43,369000,{"date":2009,"open":1718,"high":1545,"low":1180,"close":2010,"change":1402,"percent_change":1352,"volume":2011,"transactions":9,"vwap":2010},"2025-10-03",28.14,622400,{"date":2013,"open":2014,"high":2015,"low":2016,"close":2017,"change":188,"percent_change":373,"volume":2018,"transactions":9,"vwap":2017},"2025-10-02",25.93,26.3,25.41,25.88,252700,{"date":2020,"open":2021,"high":1250,"low":2022,"close":2023,"change":2024,"percent_change":2025,"volume":2026,"transactions":9,"vwap":2023},"2025-10-01",25.21,25.2,25.84,0.51,2.01,378300,{"date":2028,"open":2029,"high":2030,"low":1472,"close":1977,"change":2031,"percent_change":2032,"volume":2033,"transactions":9,"vwap":1977},"2025-09-30",25.75,25.95,-0.65,-2.5,238000,{"date":2035,"open":2036,"high":2036,"low":2037,"close":2038,"change":846,"percent_change":918,"volume":2039,"transactions":9,"vwap":2038},"2025-09-29",26.37,25.53,25.98,546400,{"date":2041,"open":2042,"high":1534,"low":2042,"close":2043,"change":1334,"percent_change":2044,"volume":2045,"transactions":9,"vwap":2043},"2025-09-26",25.64,26.21,1.75,324600,{"date":2047,"open":1939,"high":2048,"low":2021,"close":1204,"change":87,"percent_change":1838,"volume":2049,"transactions":9,"vwap":1204},"2025-09-25",26.14,363200,{"date":2051,"open":2029,"high":2052,"low":1712,"close":1479,"change":1924,"percent_change":149,"volume":2053,"transactions":9,"vwap":1479},"2025-09-24",27.07,439900,{"date":2055,"open":2056,"high":2057,"low":2058,"close":1939,"change":1629,"percent_change":657,"volume":2059,"transactions":9,"vwap":1939},"2025-09-23",25.96,27.01,25.6,399300,{"date":2061,"open":2021,"high":1923,"low":2062,"close":2063,"change":2064,"percent_change":2065,"volume":2066,"transactions":9,"vwap":2063},"2025-09-22",24.99,25.73,0.47,1.86,725300,{"date":2068,"open":2069,"high":1210,"low":1647,"close":2070,"change":864,"percent_change":2071,"volume":2072,"transactions":9,"vwap":2070},"2025-09-19",25.92,25.26,-2.77,1073400,{"date":2074,"open":2075,"high":1995,"low":1190,"close":2038,"change":293,"percent_change":798,"volume":2076,"transactions":9,"vwap":2038},"2025-09-18",26.23,244300,{"date":2078,"open":1464,"high":2079,"low":1216,"close":1216,"change":519,"percent_change":626,"volume":2080,"transactions":9,"vwap":1216},"2025-09-17",27.73,528700,{"date":2082,"open":1929,"high":1195,"low":1466,"close":1233,"change":372,"percent_change":856,"volume":2083,"transactions":9,"vwap":1233},"2025-09-16",307100,{"date":2085,"open":2086,"high":2004,"low":2087,"close":2088,"change":872,"percent_change":2089,"volume":2090,"transactions":9,"vwap":2088},"2025-09-15",26.049999,25.55,26.17,0.96,232700,{"date":2092,"open":1597,"high":1052,"low":1183,"close":2069,"change":551,"percent_change":2093,"volume":2094,"transactions":9,"vwap":2069},"2025-09-12",-2.88,289200,{"date":2096,"open":2097,"high":2098,"low":1704,"close":1276,"change":2099,"percent_change":2100,"volume":2101,"transactions":9,"vwap":1276},"2025-09-11",25.51,26.8,1.3,5.12,355500,{"date":2103,"open":1247,"high":2086,"low":1226,"close":2104,"change":1452,"percent_change":2105,"volume":2106,"transactions":9,"vwap":2104},"2025-09-10",25.39,-1.63,275200,{"date":2108,"open":2109,"high":1705,"low":1948,"close":2110,"change":948,"percent_change":2111,"volume":2112,"transactions":9,"vwap":2110},"2025-09-09",26.32,25.81,-2.2,233100,{"date":2114,"open":1596,"high":1202,"low":1216,"close":1591,"change":224,"percent_change":2115,"volume":2116,"transactions":9,"vwap":1591},"2025-09-08",-0.26,231800,{"date":2118,"open":2119,"high":1900,"low":2119,"close":1255,"change":115,"percent_change":1109,"volume":2120,"transactions":9,"vwap":1255},"2025-09-05",26.24,256400,{"date":2122,"open":2123,"high":2088,"low":1683,"close":1923,"change":1888,"percent_change":2124,"volume":2125,"transactions":9,"vwap":1923},"2025-09-04",25.18,4.23,174500,{"date":2127,"open":1235,"high":1232,"low":2128,"close":1706,"change":1685,"percent_change":2129,"volume":2130,"transactions":9,"vwap":1706},"2025-09-03",24.89,-2,268800,{"date":2132,"open":2133,"high":2134,"low":2135,"close":1194,"change":1727,"percent_change":957,"volume":2136,"transactions":9,"vwap":1194},"2025-09-02",25.8,26.13,25.35,271000,{"date":2138,"open":1551,"high":1551,"low":1212,"close":1270,"change":1864,"percent_change":2139,"volume":2140,"transactions":9,"vwap":1270},"2025-08-29",-3.16,242700,{"date":2142,"open":2143,"high":2143,"low":2144,"close":2145,"change":1656,"percent_change":2146,"volume":2147,"transactions":9,"vwap":2145},"2025-08-28",27.84,26.53,27.21,-2.61,466100,{"date":2149,"open":1497,"high":1349,"low":1497,"close":1167,"change":1134,"percent_change":1135,"volume":2150,"transactions":9,"vwap":1167},"2025-08-27",258700,{"date":2152,"open":2153,"high":1513,"low":1558,"close":1583,"change":563,"percent_change":1727,"volume":2154,"transactions":9,"vwap":1583},"2025-08-26",27.72,219100,{"date":2156,"open":1092,"high":2157,"low":1260,"close":1574,"change":286,"percent_change":814,"volume":2158,"transactions":9,"vwap":1574},"2025-08-25",28.21,351900,{"date":2160,"open":2161,"high":1305,"low":2017,"close":2162,"change":1351,"percent_change":2163,"volume":2164,"transactions":9,"vwap":2162},"2025-08-22",26.1,28.07,9.73,466300,{"date":2166,"open":2167,"high":1694,"low":1885,"close":1984,"change":658,"percent_change":2168,"volume":2169,"transactions":9,"vwap":1984},"2025-08-21",25.71,-1.35,227100,{"date":2171,"open":2172,"high":1195,"low":2110,"close":2014,"change":657,"percent_change":1986,"volume":2173,"transactions":9,"vwap":2014},"2025-08-20",26.059999,258900,{"date":2175,"open":2014,"high":1573,"low":1992,"close":2086,"change":1673,"percent_change":2176,"volume":2177,"transactions":9,"vwap":2086},"2025-08-19",1.24,237100,{"date":2179,"open":2180,"high":2181,"low":1713,"close":2063,"change":1327,"percent_change":1135,"volume":2182,"transactions":9,"vwap":2063},"2025-08-18",25.46,26.02,231100,{"date":2184,"open":2161,"high":2161,"low":1223,"close":1704,"change":1498,"percent_change":2185,"volume":2186,"transactions":9,"vwap":1704},"2025-08-15",-1.55,292800,{"date":2188,"open":1713,"high":2030,"low":1640,"close":2189,"change":261,"percent_change":1874,"volume":2190,"transactions":9,"vwap":2189},"2025-08-14",25.77,244600,{"date":2192,"open":2193,"high":1270,"low":1667,"close":2172,"change":1175,"percent_change":2194,"volume":1714,"transactions":9,"vwap":2172},"2025-08-13",24.93,4.83,{"date":2196,"open":1978,"high":2128,"low":1765,"close":2197,"change":894,"percent_change":2198,"volume":2199,"transactions":9,"vwap":2197},"2025-08-12",24.86,7.9,269400,{"date":2201,"open":2202,"high":2203,"low":2204,"close":1857,"change":2205,"percent_change":2206,"volume":2207,"transactions":9,"vwap":1857},"2025-08-11",22.66,23.51,22.51,0.57,2.54,346900,{"date":2209,"open":2210,"high":1835,"low":2211,"close":2212,"change":1162,"percent_change":2213,"volume":2214,"transactions":9,"vwap":2212},"2025-08-08",23.030001,22.42,22.47,-2.56,297800,{"date":2216,"open":2217,"high":2218,"low":2219,"close":2220,"change":678,"percent_change":2221,"volume":2222,"transactions":9,"vwap":2220},"2025-08-07",23.4,24.1,22.73,23.059999,-1.66,400600,{"date":2224,"open":1978,"high":2225,"low":1805,"close":1978,"change":2226,"percent_change":2227,"volume":2228,"transactions":9,"vwap":1978},"2025-08-06",23.98,0.16,0.69,324100,{"date":2230,"open":2231,"high":2232,"low":2233,"close":2234,"change":1434,"percent_change":2235,"volume":2236,"transactions":9,"vwap":2234},"2025-08-05",22.83,23.37,22.35,23.29,2.64,316400,{"date":2238,"open":2239,"high":1818,"low":2240,"close":2241,"change":1094,"percent_change":642,"volume":2242,"transactions":9,"vwap":2241},"2025-08-04",22.44,22,22.69,434900,{"date":2244,"open":2245,"high":2202,"low":2246,"close":2247,"change":678,"percent_change":2248,"volume":2249,"transactions":9,"vwap":2247},"2025-08-01",22.23,21.41,22.29,-1.72,584300,{"date":2251,"open":2252,"high":2253,"low":2254,"close":2255,"change":198,"percent_change":1039,"volume":2256,"transactions":9,"vwap":2255},"2025-07-31",22.16,23.02,22.15,22.68,329600,{"date":2258,"open":2259,"high":1805,"low":2254,"close":2260,"change":130,"percent_change":1094,"volume":2261,"transactions":9,"vwap":2260},"2025-07-30",22.77,22.62,426400,{"date":2263,"open":2264,"high":2255,"low":2265,"close":2266,"change":449,"percent_change":2267,"volume":2268,"transactions":9,"vwap":2266},"2025-07-29",22.3,21.98,22.53,1.53,542600,{"date":2270,"open":2271,"high":1863,"low":2265,"close":1820,"change":725,"percent_change":2272,"volume":2273,"transactions":9,"vwap":1820},"2025-07-28",22.99,-3.56,460200,{"date":2275,"open":2239,"high":2276,"low":2240,"close":2277,"change":1924,"percent_change":2278,"volume":2279,"transactions":9,"vwap":2277},"2025-07-25",23.22,23.01,1.32,698200,{"date":2281,"open":2282,"high":2283,"low":2284,"close":1784,"change":2285,"percent_change":2286,"volume":2287,"transactions":9,"vwap":1784},"2025-07-24",22.72,26.09,21.64,-4.61,-16.87,1475500,{"date":2289,"open":1565,"high":1567,"low":2290,"close":1145,"change":1434,"percent_change":2291,"volume":2292,"transactions":9,"vwap":1145},"2025-07-23",26.01,2.25,455900,{"date":2294,"open":1668,"high":2295,"low":1668,"close":1116,"change":697,"percent_change":2296,"volume":2297,"transactions":9,"vwap":1116},"2025-07-22",26.89,10.19,476100,{"date":2299,"open":1894,"high":1879,"low":2300,"close":1717,"change":20,"percent_change":20,"volume":827,"transactions":9,"vwap":1717},"2025-07-21",24.24,{"date":2302,"open":2128,"high":2128,"low":1733,"close":1717,"change":563,"percent_change":1427,"volume":2303,"transactions":9,"vwap":1717},"2025-07-18",191300,{"date":2305,"open":2306,"high":2123,"low":2307,"close":1641,"change":87,"percent_change":776,"volume":2308,"transactions":9,"vwap":1641},"2025-07-17",24.66,24.45,179500,{"date":2310,"open":2022,"high":1224,"low":1893,"close":1226,"change":1227,"percent_change":1228,"volume":2311,"transactions":9,"vwap":1226},"2025-07-16",175400,{"date":2313,"open":1212,"high":1212,"low":1879,"close":1235,"change":2314,"percent_change":2315,"volume":1025,"transactions":9,"vwap":1235},"2025-07-15",-0.91,-3.5,{"date":2317,"open":1916,"high":1114,"low":1194,"close":2038,"change":925,"percent_change":2318,"volume":2319,"transactions":9,"vwap":2038},"2025-07-14",-3.67,256500,{"date":2321,"open":2322,"high":1288,"low":1705,"close":2323,"change":480,"percent_change":2324,"volume":2325,"transactions":9,"vwap":2323},"2025-07-11",27.42,26.97,-3.19,246900,{"date":2327,"open":2328,"high":1012,"low":2004,"close":2329,"change":856,"percent_change":798,"volume":2330,"transactions":9,"vwap":2329},"2025-07-10",27.69,27.86,210400,{"date":2332,"open":2333,"high":2010,"low":1161,"close":1583,"change":1134,"percent_change":2334,"volume":2335,"transactions":9,"vwap":1583},"2025-07-09",27.47,1.44,265000,{"date":2337,"open":2338,"high":2339,"low":2098,"close":2340,"change":449,"percent_change":2341,"volume":2342,"transactions":9,"vwap":2340},"2025-07-08",27.09,27.95,27.16,1.27,299300,{"date":2344,"open":2345,"high":2346,"low":2347,"close":1282,"change":2348,"percent_change":1896,"volume":2349,"transactions":9,"vwap":1282},"2025-07-07",27.37,27.63,26.64,-0.96,226600,{"date":2351,"open":2352,"high":2002,"low":1168,"close":1173,"change":130,"percent_change":1054,"volume":1155,"transactions":9,"vwap":1173},"2025-07-03",27.97,{"date":2354,"open":2355,"high":2079,"low":1248,"close":2328,"change":2356,"percent_change":2357,"volume":2358,"transactions":9,"vwap":2328},"2025-07-02",26.81,1.01,3.79,246700,{"date":2360,"open":2361,"high":1471,"low":2361,"close":1535,"change":2362,"percent_change":2363,"volume":2364,"transactions":9,"vwap":1535},"2025-07-01",24.9,1.54,6.13,277600,{"date":2366,"open":2367,"high":2368,"low":1604,"close":2369,"change":2370,"percent_change":2371,"volume":2372,"transactions":9,"vwap":2369},"2025-06-30",26.15,26.19,25.14,-0.98,-3.75,205800,{"date":2374,"open":1930,"high":1534,"low":1182,"close":2375,"change":1016,"percent_change":2376,"volume":2377,"transactions":9,"vwap":2375},"2025-06-27",26.12,2.03,617700,{"date":2379,"open":1196,"high":2133,"low":2022,"close":2058,"change":421,"percent_change":2044,"volume":2380,"transactions":9,"vwap":2058},"2025-06-26",216700,{"date":2382,"open":1196,"high":1949,"low":1639,"close":2383,"change":563,"percent_change":710,"volume":2384,"transactions":9,"vwap":2383},"2025-06-25",25.16,225700,{"date":2386,"open":2128,"high":2133,"low":1894,"close":1996,"change":857,"percent_change":2387,"volume":2388,"transactions":9,"vwap":1996},"2025-06-24",3.68,262300,{"date":2390,"open":1880,"high":1963,"low":1739,"close":2391,"change":551,"percent_change":2392,"volume":2393,"transactions":9,"vwap":2391},"2025-06-23",24.48,-3.05,287100,{"date":2395,"open":2133,"high":2133,"low":2396,"close":1196,"change":435,"percent_change":2397,"volume":2398,"transactions":9,"vwap":1196},"2025-06-20",24.88,-0.67,1022100,{"date":2400,"open":2401,"high":1929,"low":2123,"close":1263,"change":2402,"percent_change":2024,"volume":2403,"transactions":9,"vwap":1263},"2025-06-18",25.28,0.13,387600,{"date":2405,"open":1196,"high":2406,"low":1235,"close":2407,"change":260,"percent_change":1162,"volume":2408,"transactions":9,"vwap":2407},"2025-06-17",25.66,25.29,254000,{"date":2410,"open":1618,"high":1241,"low":1618,"close":2411,"change":2412,"percent_change":2413,"volume":2414,"transactions":9,"vwap":2411},"2025-06-16",25.44,1.51,6.31,349000,{"date":2416,"open":2417,"high":1612,"low":1481,"close":2418,"change":1319,"percent_change":2419,"volume":2420,"transactions":9,"vwap":2418},"2025-06-13",24.6,23.93,-4.51,250400,{"date":2422,"open":2423,"high":2401,"low":2417,"close":2424,"change":563,"percent_change":710,"volume":2425,"transactions":9,"vwap":2424},"2025-06-12",24.76,25.059999,217700,{"date":2427,"open":1713,"high":2283,"low":1683,"close":2401,"change":188,"percent_change":2226,"volume":2428,"transactions":9,"vwap":2401},"2025-06-11",336200,{"date":2430,"open":2407,"high":1183,"low":2431,"close":1223,"change":1054,"percent_change":2278,"volume":2432,"transactions":9,"vwap":1223},"2025-06-10",24.83,327800,{"date":2434,"open":2220,"high":1582,"low":2435,"close":1963,"change":500,"percent_change":2436,"volume":2437,"transactions":9,"vwap":1963},"2025-06-09",22.59,10.91,709300,{"date":2439,"open":2440,"high":2441,"low":2442,"close":2443,"change":1607,"percent_change":2444,"volume":2445,"transactions":9,"vwap":2443},"2025-06-06",22.5,22.55,22.02,22.46,2.28,188500,{"date":2447,"open":1789,"high":1811,"low":2448,"close":1826,"change":130,"percent_change":2449,"volume":2450,"transactions":9,"vwap":1826},"2025-06-05",21.39,0.41,233700,{"date":2452,"open":2453,"high":2454,"low":2455,"close":2456,"change":1184,"percent_change":1673,"volume":2457,"transactions":9,"vwap":2456},"2025-06-04",21.89,22.21,21.75,21.87,218300,{"date":2459,"open":2460,"high":2461,"low":2462,"close":2463,"change":805,"percent_change":2464,"volume":2465,"transactions":9,"vwap":2463},"2025-06-03",21.040001,21.86,20.61,21.8,4.91,224900,{"date":2467,"open":2468,"high":2468,"low":2469,"close":2470,"change":1452,"percent_change":2471,"volume":2472,"transactions":9,"vwap":2470},"2025-06-02",21.17,20.52,20.78,-1.98,221700,{"date":2474,"open":2475,"high":2476,"low":2477,"close":2478,"change":1227,"percent_change":2479,"volume":2480,"transactions":9,"vwap":2478},"2025-05-30",21.24,21.56,21.07,21.2,-1.67,278600,{"date":2482,"open":2455,"high":2483,"low":2448,"close":2476,"change":339,"percent_change":420,"volume":2484,"transactions":9,"vwap":2476},"2025-05-29",21.97,127500,{"date":2486,"open":2240,"high":2487,"low":2488,"close":2489,"change":658,"percent_change":520,"volume":2490,"transactions":9,"vwap":2489},"2025-05-28",22.24,21.46,21.51,187100,{"date":2492,"open":2493,"high":2442,"low":2494,"close":2461,"change":120,"percent_change":1460,"volume":2495,"transactions":9,"vwap":2461},"2025-05-27",21.71,21.38,243400,{"date":2497,"open":2498,"high":2494,"low":2499,"close":2500,"change":1560,"percent_change":1414,"volume":2501,"transactions":9,"vwap":2500},"2025-05-23",20.76,20.7,21.23,166500,{"date":2503,"open":2504,"high":2505,"low":2506,"close":2489,"change":198,"percent_change":2507,"volume":2508,"transactions":9,"vwap":2489},"2025-05-22",21.25,21.85,21.049999,0.28,204600,{"date":2510,"open":2511,"high":1784,"low":2500,"close":2512,"change":2513,"percent_change":2514,"volume":2515,"transactions":9,"vwap":2512},"2025-05-21",22.61,21.45,-1.71,-7.38,331500,{"date":2517,"open":1835,"high":1884,"low":2518,"close":1835,"change":224,"percent_change":286,"volume":2519,"transactions":9,"vwap":1835},"2025-05-20",22.88,169800,{"date":2521,"open":2259,"high":2232,"low":2212,"close":2522,"change":1507,"percent_change":1427,"volume":2523,"transactions":9,"vwap":2522},"2025-05-19",23.23,240000,{"date":2525,"open":2253,"high":2526,"low":2527,"close":1869,"change":469,"percent_change":2528,"volume":2529,"transactions":9,"vwap":1869},"2025-05-16",23.64,22.76,2.4,343200,{"date":2531,"open":1886,"high":1978,"low":2532,"close":1804,"change":785,"percent_change":1127,"volume":2533,"transactions":9,"vwap":1804},"2025-05-15",22.81,188100,{"date":2535,"open":1481,"high":1668,"low":1849,"close":1849,"change":1986,"percent_change":2536,"volume":2537,"transactions":9,"vwap":1849},"2025-05-14",-1.92,324200,{"date":2539,"open":2540,"high":1717,"low":1858,"close":2541,"change":1629,"percent_change":657,"volume":2542,"transactions":9,"vwap":2541},"2025-05-13",24.14,23.99,243700,{"date":2544,"open":1725,"high":1235,"low":2545,"close":2546,"change":2547,"percent_change":2548,"volume":2549,"transactions":9,"vwap":2546},"2025-05-12",23.52,24.02,2.44,11.31,674000,{"date":2551,"open":2552,"high":1811,"low":2553,"close":2554,"change":441,"percent_change":2555,"volume":2556,"transactions":9,"vwap":2554},"2025-05-09",21.72,21.55,21.58,-1.51,222500,{"date":2558,"open":25,"high":2559,"low":2560,"close":2561,"change":1007,"percent_change":2562,"volume":2563,"transactions":9,"vwap":2561},"2025-05-08",22.17,20.92,21.91,4.48,263700,{"date":2565,"open":2566,"high":2567,"low":2568,"close":2569,"change":87,"percent_change":1319,"volume":2570,"transactions":9,"vwap":2569},"2025-05-07",21.52,21.77,20.87,20.97,332300,{"date":2572,"open":2476,"high":2573,"low":2574,"close":2575,"change":604,"percent_change":2576,"volume":2577,"transactions":9,"vwap":2575},"2025-05-06",21.73,20.96,21.21,-3.37,335100,{"date":2579,"open":2204,"high":2580,"low":2581,"close":2582,"change":1727,"percent_change":2583,"volume":2584,"transactions":9,"vwap":2582},"2025-05-05",23.2,21.92,21.95,-3.47,295300,{"date":2586,"open":2440,"high":2532,"low":2559,"close":1756,"change":940,"percent_change":2587,"volume":2588,"transactions":9,"vwap":1756},"2025-05-02",2.9,358500,{"date":2590,"open":1836,"high":2252,"low":2554,"close":2591,"change":940,"percent_change":2592,"volume":2593,"transactions":9,"vwap":2591},"2025-05-01",22.1,2.98,384000,{"date":2595,"open":1799,"high":2596,"low":2597,"close":2488,"change":1772,"percent_change":2598,"volume":2599,"transactions":9,"vwap":2488},"2025-04-30",21.62,20.72,-2.76,433900,{"date":2601,"open":2602,"high":2211,"low":1789,"close":2603,"change":1772,"percent_change":2604,"volume":2605,"transactions":9,"vwap":2603},"2025-04-29",22.27,22.07,-2.69,304100,{"date":2607,"open":1756,"high":2608,"low":2609,"close":2255,"change":1507,"percent_change":1838,"volume":2610,"transactions":9,"vwap":2255},"2025-04-28",22.98,22.13,301100,{"date":2612,"open":2233,"high":2277,"low":2240,"close":1804,"change":1575,"percent_change":2613,"volume":2614,"transactions":9,"vwap":1804},"2025-04-25",0.97,407900,{"date":2616,"open":2617,"high":1757,"low":2618,"close":2619,"change":2620,"percent_change":2621,"volume":2622,"transactions":9,"vwap":2619},"2025-04-24",20.75,20.36,22.67,3.35,17.34,907000,{"date":180,"open":2624,"high":2625,"low":176,"close":2626,"change":1821,"percent_change":2627,"volume":2628,"transactions":9,"vwap":2626},20.37,21.5,19.32,-5.15,727900]