[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-QUIZ":3,"homepage-market-summary":29,"stock-historical-QUIZ":172},{"ticker":4,"date":5,"profile":6,"dividend":12,"quote":16},"QUIZ","2026-10-06",{"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},"Zacks Quality International ETF","NYSE Arca",null,"ETF",true,{"dividend_yield":13,"annual_dividend":14,"frequency":15,"next_ex_date":9},0.164,0.0473,"Irregular",{"close":17,"open":18,"high":18,"low":19,"prev_close":20,"change":21,"percent_change":22,"volume":23,"transactions":9,"vwap":9,"high_52w":24,"low_52w":25,"avg_volume_52w":26,"range_52w_percent":27,"record_count":28},28.837521,29.82,28.83,28.86,-0.0225,-0.08,26695.8962,32.83,24.899,24163.077534605578,49.7,285,{"status":30,"indices":31,"watchlist":75,"sectors":97,"benchmarks":153},"success",[32,39,46,53,60,68],{"symbol":33,"name":34,"price":35,"change":36,"pct_change":37,"is_up":11,"sparkline":38,"date":5},"SPX","S&P 500",7818.93,44.98,0.58,"0.0,11.6 2.3,13.9 4.6,10.5 6.9,12.4 9.3,14.2 11.6,16.0 13.9,11.5 16.2,10.8 18.5,4.8 20.8,4.8 23.2,7.9 25.5,8.0 27.8,6.0 30.1,9.1 32.4,9.8 34.7,10.8 37.1,10.0 39.4,7.0 41.7,4.4 44.0,2.0",{"symbol":40,"name":41,"price":42,"change":43,"pct_change":44,"is_up":11,"sparkline":45,"date":5},"NDX","NASDAQ 100",31224.47,148.03,0.48,"0.0,13.0 2.3,15.0 4.6,13.4 6.9,14.8 9.3,16.0 11.6,16.0 13.9,12.9 16.2,11.7 18.5,6.5 20.8,5.0 23.2,6.6 25.5,6.6 27.8,5.8 30.1,7.8 32.4,7.4 34.7,7.0 37.1,6.4 39.4,4.6 41.7,2.9 44.0,2.0",{"symbol":47,"name":48,"price":49,"change":50,"pct_change":51,"is_up":11,"sparkline":52,"date":5},"DJI","DOW JONES",51521,253,0.49,"0.0,3.6 2.3,6.3 4.6,2.0 6.9,3.3 9.3,6.0 11.6,11.3 13.9,8.7 16.2,9.5 18.5,6.4 20.8,8.0 23.2,10.9 25.5,12.3 27.8,8.2 30.1,11.2 32.4,12.3 34.7,16.0 37.1,15.8 39.4,13.7 41.7,13.0 44.0,10.8",{"symbol":54,"name":55,"price":56,"change":57,"pct_change":58,"is_up":11,"sparkline":59,"date":5},"COMP","NASDAQ Composite",27599.79,122.48,0.45,"0.0,13.6 2.3,15.1 4.6,12.9 6.9,14.2 9.3,16.0 11.6,16.0 13.9,12.2 16.2,11.3 18.5,6.1 20.8,5.1 23.2,7.7 25.5,7.7 27.8,6.6 30.1,8.7 32.4,8.9 34.7,8.4 37.1,8.3 39.4,5.5 41.7,3.1 44.0,2.0",{"symbol":61,"name":62,"price":63,"change":64,"pct_change":65,"is_up":66,"sparkline":67,"date":5},"RUT","RUSSELL 2000",2813.4,-20.4,-0.72,false,"0.0,2.0 2.3,5.2 4.6,3.9 6.9,5.8 9.3,8.0 11.6,9.4 13.9,7.7 16.2,9.2 18.5,7.6 20.8,5.8 23.2,11.6 25.5,11.9 27.8,11.5 30.1,13.7 32.4,14.8 34.7,16.0 37.1,14.8 39.4,12.0 41.7,10.0 44.0,12.2",{"symbol":69,"name":70,"price":71,"change":72,"pct_change":73,"is_up":66,"sparkline":74,"date":5},"VIX","CBOE VIX",15.01,-0.51,-3.29,"0.0,7.3 2.3,2.0 4.6,9.7 6.9,4.9 9.3,4.5 11.6,2.5 13.9,11.3 16.2,13.7 18.5,13.5 20.8,16.0 23.2,12.3 25.5,10.4 27.8,13.5 30.1,8.8 32.4,8.9 34.7,7.8 37.1,7.6 39.4,11.8 41.7,10.9 44.0,12.9",[76,83,90],{"symbol":77,"name":78,"price":79,"change":80,"pct_change":81,"is_up":11,"sparkline":82,"date":5},"NVDA","NVIDIA Corp",239.24,0.34,0.14,"0.0,14.1 7.3,16.0 14.7,14.6 22.0,11.8 29.3,8.2 36.7,2.4 44.0,2.0",{"symbol":84,"name":85,"price":86,"change":87,"pct_change":88,"is_up":11,"sparkline":89,"date":5},"AAPL","Apple Inc",333.63,0.74,0.22,"0.0,2.0 7.3,16.0 14.7,10.4 22.0,14.6 29.3,9.3 36.7,10.6 44.0,9.4",{"symbol":91,"name":92,"price":93,"change":94,"pct_change":95,"is_up":11,"sparkline":96,"date":5},"TSLA","Tesla Inc",380.68,1.95,0.51,"0.0,13.7 7.3,16.0 14.7,15.0 22.0,15.4 29.3,7.1 36.7,3.0 44.0,2.0",[98,103,108,113,118,123,128,133,138,143,148],{"name":99,"etf":100,"change":101,"price":102,"is_up":11},"Technology","XLK",0.53,202,{"name":104,"etf":105,"change":106,"price":107,"is_up":11},"Financials","XLF",0.24,54.01,{"name":109,"etf":110,"change":111,"price":112,"is_up":66},"Healthcare","XLV",-0.17,167.09,{"name":114,"etf":115,"change":116,"price":117,"is_up":11},"Consumer Cycl","XLY",1.2,111.75,{"name":119,"etf":120,"change":121,"price":122,"is_up":11},"Consumer Staples","XLP",0.9,81.77,{"name":124,"etf":125,"change":126,"price":127,"is_up":11},"Energy","XLE",0.47,63.75,{"name":129,"etf":130,"change":131,"price":132,"is_up":11},"Industrials","XLI",0.87,171.58,{"name":134,"etf":135,"change":136,"price":137,"is_up":11},"Materials","XLB",0.46,49.73,{"name":139,"etf":140,"change":141,"price":142,"is_up":11},"Real Estate","XLRE",1.06,41.1,{"name":144,"etf":145,"change":146,"price":147,"is_up":11},"Utilities","XLU",2.98,41.16,{"name":149,"etf":150,"change":151,"price":152,"is_up":11},"Comm Services","XLC",0.04,111.65,[154,159,163,167],{"ticker":155,"name":156,"price":157,"change":158,"is_up":11},"SPY","SPDR S&P 500 ETF",779.09,0.55,{"ticker":160,"name":161,"price":162,"change":136,"is_up":11},"QQQ","Invesco QQQ Trust",759.69,{"ticker":164,"name":165,"price":166,"change":44,"is_up":11},"DIA","SPDR Dow Jones ETF",514.56,{"ticker":168,"name":169,"price":170,"change":171,"is_up":66},"IWM","iShares Russell 2000",281.37,-0.71,{"ticker":4,"total_count":28,"page":173,"page_size":174,"total_pages":173,"summary":175,"data":181},1,1000,{"period_high":24,"period_low":176,"average_volume":177,"total_volume":178,"period_return":179,"latest_close":17,"start_date":180,"end_date":5},24.55,25927,7389232.461186,15.1,"2025-08-19",[182,185,194,203,214,223,234,244,254,265,275,285,296,303,312,323,331,340,350,358,366,375,385,394,402,412,422,430,438,448,459,467,474,482,491,500,511,520,529,537,547,555,565,575,581,589,595,604,614,622,632,642,652,662,669,677,686,694,703,709,717,725,733,740,747,754,760,766,774,781,788,795,801,806,815,821,830,835,841,846,853,861,869,875,881,887,893,900,907,912,915,920,924,931,936,940,948,955,962,969,975,979,983,987,992,996,1000,1008,1014,1020,1026,1034,1042,1048,1055,1060,1064,1070,1076,1082,1086,1090,1094,1100,1104,1108,1115,1122,1131,1138,1146,1153,1159,1168,1177,1186,1192,1201,1208,1214,1221,1228,1236,1242,1249,1257,1264,1270,1278,1286,1291,1298,1304,1306,1310,1315,1320,1323,1326,1331,1336,1341,1345,1351,1356,1361,1367,1373,1380,1384,1389,1394,1397,1402,1409,1415,1419,1424,1432,1440,1445,1452,1458,1465,1468,1472,1480,1486,1491,1498,1505,1513,1519,1525,1531,1537,1542,1548,1552,1557,1564,1570,1577,1585,1593,1597,1603,1608,1614,1621,1626,1633,1639,1644,1650,1655,1662,1670,1678,1685,1693,1701,1709,1717,1721,1729,1734,1741,1749,1756,1762,1768,1776,1783,1789,1794,1799,1804,1809,1814,1821,1827,1832,1838,1846,1852,1855,1861,1868,1875,1880,1886,1890,1896,1902,1910,1914,1919,1924,1929,1934,1938,1942,1946,1949,1954,1957,1960,1964,1969,1974,1978,1983,1988,1993,1999,2003,2008,2012,2016,2021,2028,2032,2039,2043],{"date":5,"open":18,"high":18,"low":19,"close":17,"change":21,"percent_change":22,"volume":23,"transactions":183,"vwap":184},207,28.9182,{"date":186,"open":187,"high":188,"low":189,"close":20,"change":190,"percent_change":106,"volume":191,"transactions":192,"vwap":193},"2026-10-05",29.29,29.995,28.61,0.07,46990.197596,336,28.9617,{"date":195,"open":196,"high":197,"low":196,"close":197,"change":198,"percent_change":199,"volume":200,"transactions":201,"vwap":202},"2026-10-02",28.52,28.79,0.44,1.55,14879.2656,139,28.6686,{"date":204,"open":205,"high":206,"low":207,"close":208,"change":209,"percent_change":210,"volume":211,"transactions":212,"vwap":213},"2026-10-01",28.59,28.655,28.29,28.35,-0.3713,-1.29,52474.0759,292,28.402,{"date":215,"open":216,"high":217,"low":218,"close":218,"change":219,"percent_change":65,"volume":220,"transactions":221,"vwap":222},"2026-09-30",28.9699,28.97,28.7213,-0.209,9878.1889,124,28.8273,{"date":224,"open":225,"high":226,"low":227,"close":228,"change":229,"percent_change":230,"volume":231,"transactions":232,"vwap":233},"2026-09-29",28.8913,28.9484,28.82,28.9303,-0.1597,-0.55,19201.135001,152,28.8641,{"date":235,"open":236,"high":236,"low":237,"close":238,"change":239,"percent_change":240,"volume":241,"transactions":242,"vwap":243},"2026-09-28",29.18,28.94,29.09,-0.14,-0.48,13959.7222,166,29.0869,{"date":245,"open":246,"high":247,"low":246,"close":248,"change":249,"percent_change":250,"volume":251,"transactions":252,"vwap":253},"2026-09-25",29.01,29.505,29.23,0.3422,1.18,12380.7222,109,29.147,{"date":255,"open":256,"high":257,"low":258,"close":259,"change":260,"percent_change":261,"volume":262,"transactions":263,"vwap":264},"2026-09-24",28.88,28.93,28.7524,28.8878,-0.1722,-0.59,16053.2044,111,28.8736,{"date":266,"open":267,"high":267,"low":268,"close":269,"change":270,"percent_change":271,"volume":272,"transactions":273,"vwap":274},"2026-09-23",29.22,29,29.06,-0.4,-1.36,16846.7204,88,29.1571,{"date":276,"open":277,"high":278,"low":279,"close":280,"change":281,"percent_change":80,"volume":282,"transactions":283,"vwap":284},"2026-09-22",29.4299,29.49,29.25,29.46,0.1,16607.4764,105,29.4024,{"date":286,"open":287,"high":288,"low":289,"close":290,"change":291,"percent_change":292,"volume":293,"transactions":294,"vwap":295},"2026-09-21",29.2877,29.41,29.21,29.36,0.27,0.93,12881.2044,112,29.2942,{"date":297,"open":246,"high":238,"low":298,"close":238,"change":299,"percent_change":230,"volume":300,"transactions":301,"vwap":302},"2026-09-18",28.89,-0.16,10370.2044,82,28.9822,{"date":304,"open":305,"high":306,"low":305,"close":279,"change":307,"percent_change":308,"volume":309,"transactions":310,"vwap":311},"2026-09-17",28.73,29.3605,0.2862,0.99,15670.887694,101,29.2845,{"date":313,"open":314,"high":315,"low":316,"close":317,"change":318,"percent_change":319,"volume":320,"transactions":321,"vwap":322},"2026-09-16",29.19,29.27,28.75,28.9638,-0.1262,-0.43,28824.9307,171,29.0172,{"date":324,"open":325,"high":238,"low":246,"close":238,"change":326,"percent_change":327,"volume":328,"transactions":329,"vwap":330},"2026-09-15",29.07,-0.12,-0.41,20071.2057,125,29.0559,{"date":332,"open":333,"high":334,"low":238,"close":289,"change":335,"percent_change":336,"volume":337,"transactions":338,"vwap":339},"2026-09-14",29.2,29.35,-0.34,-1.15,34964.9307,334,29.2466,{"date":341,"open":342,"high":343,"low":278,"close":344,"change":345,"percent_change":346,"volume":347,"transactions":348,"vwap":349},"2026-09-11",29.5789,29.58,29.55,0.33,1.13,10448.8913,108,29.5505,{"date":351,"open":352,"high":352,"low":314,"close":267,"change":353,"percent_change":354,"volume":355,"transactions":356,"vwap":357},"2026-09-10",29.8,-0.28,-0.95,18576.6088,151,29.2986,{"date":359,"open":237,"high":360,"low":237,"close":361,"change":362,"percent_change":363,"volume":364,"transactions":283,"vwap":365},"2026-09-09",29.62,29.5,-0.2901,-0.97,10744.7908,29.6009,{"date":367,"open":368,"high":368,"low":369,"close":369,"change":370,"percent_change":371,"volume":372,"transactions":373,"vwap":374},"2026-09-08",29.94,29.7901,-0.0399,-0.13,133855.6646,217,29.8145,{"date":376,"open":377,"high":378,"low":377,"close":379,"change":380,"percent_change":381,"volume":382,"transactions":383,"vwap":384},"2026-09-04",29.7401,29.88,29.83,0.05,0.17,25371.95584,204,29.8217,{"date":386,"open":343,"high":387,"low":343,"close":388,"change":389,"percent_change":390,"volume":391,"transactions":392,"vwap":393},"2026-09-03",29.81,29.78,0.3,1.02,17712.8093,147,29.7296,{"date":395,"open":344,"high":344,"low":396,"close":397,"change":398,"percent_change":158,"volume":399,"transactions":400,"vwap":401},"2026-09-02",29.4,29.48,0.16,18940.2351,177,29.4625,{"date":403,"open":404,"high":397,"low":405,"close":406,"change":407,"percent_change":408,"volume":409,"transactions":410,"vwap":411},"2026-09-01",29.47,29.305,29.32,-0.22,-0.74,38982.291935,143,29.3578,{"date":413,"open":414,"high":414,"low":415,"close":416,"change":417,"percent_change":418,"volume":419,"transactions":420,"vwap":421},"2026-08-31",29.59,29.4501,29.54,-0.07,-0.24,35259.2391,220,29.5225,{"date":423,"open":352,"high":387,"low":424,"close":425,"change":426,"percent_change":417,"volume":427,"transactions":428,"vwap":429},"2026-08-28",29.535,29.61,-0.0205,14113.4181,188,29.7408,{"date":431,"open":432,"high":433,"low":432,"close":434,"change":435,"percent_change":240,"volume":436,"transactions":273,"vwap":437},"2026-08-27",29.57,29.67,29.6305,-0.1424,12944.1258,29.6339,{"date":439,"open":378,"high":440,"low":441,"close":442,"change":443,"percent_change":444,"volume":445,"transactions":446,"vwap":447},"2026-08-26",30.17,29.76,29.7729,-0.1371,-0.46,13725.5896,205,29.8758,{"date":449,"open":450,"high":451,"low":452,"close":453,"change":454,"percent_change":455,"volume":456,"transactions":457,"vwap":458},"2026-08-25",30,30.185,29.73,29.91,0.2,0.67,7649.3546,104,29.875,{"date":460,"open":343,"high":461,"low":343,"close":462,"change":463,"percent_change":335,"volume":464,"transactions":465,"vwap":466},"2026-08-24",30.8,29.71,-0.1,20756.0084,483,29.7305,{"date":468,"open":469,"high":378,"low":377,"close":387,"change":417,"percent_change":470,"volume":471,"transactions":472,"vwap":473},"2026-08-21",29.785,-0.23,19288.5184,162,29.7993,{"date":475,"open":416,"high":378,"low":476,"close":378,"change":477,"percent_change":478,"volume":479,"transactions":480,"vwap":481},"2026-08-20",29.525,0.19,0.64,7311.5184,96,29.5758,{"date":483,"open":484,"high":484,"low":485,"close":486,"change":487,"percent_change":190,"volume":488,"transactions":489,"vwap":490},"2026-08-19",30.89,29.6498,29.69,0.02,14589.1444,198,29.7071,{"date":492,"open":493,"high":493,"low":494,"close":433,"change":495,"percent_change":496,"volume":497,"transactions":498,"vwap":499},"2026-08-18",29.77,29.594,-0.44,-1.46,15671.5947,140,29.7579,{"date":501,"open":502,"high":503,"low":504,"close":505,"change":506,"percent_change":507,"volume":508,"transactions":509,"vwap":510},"2026-08-17",30.12,30.18,30.01,30.11,0.149,0.5,25119.517474,127,30.0855,{"date":512,"open":513,"high":513,"low":514,"close":515,"change":516,"percent_change":299,"volume":517,"transactions":518,"vwap":519},"2026-08-14",30.08,29.9201,29.961,-0.0494,10605.1767,122,29.9944,{"date":521,"open":504,"high":522,"low":523,"close":524,"change":525,"percent_change":454,"volume":526,"transactions":527,"vwap":528},"2026-08-13",30.1399,29.9401,30.0104,0.0604,25931.57,150,30.0547,{"date":530,"open":531,"high":532,"low":453,"close":533,"change":281,"percent_change":80,"volume":534,"transactions":535,"vwap":536},"2026-08-12",30.4,30.67,29.95,37628.297,155,29.9744,{"date":538,"open":539,"high":540,"low":541,"close":542,"change":543,"percent_change":345,"volume":544,"transactions":545,"vwap":546},"2026-08-11",29.86,30.48,29.75,29.85,0.0995,15963.838,184,29.893,{"date":548,"open":387,"high":24,"low":549,"close":550,"change":551,"percent_change":552,"volume":553,"transactions":356,"vwap":554},"2026-08-10",29.745,29.7505,-0.124,-0.42,21288.7836,29.8973,{"date":556,"open":557,"high":557,"low":558,"close":559,"change":560,"percent_change":561,"volume":562,"transactions":563,"vwap":564},"2026-08-07",30.04,29.7212,29.8745,0.3596,1.22,18606.0878,250,29.8573,{"date":566,"open":432,"high":567,"low":568,"close":569,"change":570,"percent_change":571,"volume":572,"transactions":573,"vwap":574},"2026-08-06",29.72,29.4901,29.5149,-0.0951,-0.32,38644.7054,137,29.6276,{"date":576,"open":541,"high":541,"low":577,"close":425,"change":578,"percent_change":371,"volume":579,"transactions":321,"vwap":580},"2026-08-05",29.5836,-0.04,39115.4531,29.6321,{"date":582,"open":583,"high":584,"low":585,"close":584,"change":126,"percent_change":586,"volume":587,"transactions":294,"vwap":588},"2026-08-04",29.5292,29.65,29.51,1.61,11412.879946,29.5743,{"date":590,"open":591,"high":288,"low":591,"close":236,"change":487,"percent_change":190,"volume":592,"transactions":593,"vwap":594},"2026-08-03",29.115,18167.9471,128,29.2046,{"date":596,"open":597,"high":597,"low":598,"close":599,"change":22,"percent_change":600,"volume":601,"transactions":602,"vwap":603},"2026-07-31",29.37,28.9106,29.16,-0.27,7162.9471,70,29.1418,{"date":605,"open":606,"high":607,"low":606,"close":608,"change":609,"percent_change":610,"volume":611,"transactions":612,"vwap":613},"2026-07-30",27.41,29.89,29.24,0.96,3.39,20369.0481,211,29.0994,{"date":615,"open":616,"high":196,"low":616,"close":617,"change":618,"percent_change":408,"volume":619,"transactions":620,"vwap":621},"2026-07-29",28.02,28.28,-0.21,10032.9041,134,28.2897,{"date":623,"open":624,"high":625,"low":624,"close":626,"change":627,"percent_change":628,"volume":629,"transactions":630,"vwap":631},"2026-07-28",27.51,28.57,28.49,-0.25,-0.87,10353.2271,75,28.4402,{"date":633,"open":634,"high":635,"low":636,"close":634,"change":637,"percent_change":638,"volume":639,"transactions":640,"vwap":641},"2026-07-27",28.74,28.77,28.56,-0.0063,-0.02,41124.9471,167,28.6065,{"date":643,"open":256,"high":644,"low":645,"close":646,"change":647,"percent_change":648,"volume":649,"transactions":650,"vwap":651},"2026-07-24",28.9,28.7201,28.7463,0.1232,0.43,28424.9471,158,28.8218,{"date":653,"open":654,"high":237,"low":655,"close":656,"change":657,"percent_change":658,"volume":659,"transactions":660,"vwap":661},"2026-07-23",28.65,28.5902,28.6231,-0.4032,-1.39,12775.9471,142,28.6918,{"date":663,"open":406,"high":406,"low":664,"close":664,"change":665,"percent_change":666,"volume":667,"transactions":348,"vwap":668},"2026-07-22",29.0263,0.1063,0.37,12678.9471,29.095,{"date":670,"open":671,"high":314,"low":672,"close":673,"change":507,"percent_change":674,"volume":675,"transactions":676,"vwap":184},"2026-07-21",28.8,28.78,28.92,1.76,36620.9471,165,{"date":678,"open":679,"high":680,"low":681,"close":681,"change":353,"percent_change":682,"volume":683,"transactions":684,"vwap":685},"2026-07-20",28.63,29.515,28.42,-0.98,8684.6301,136,28.5526,{"date":687,"open":688,"high":671,"low":688,"close":689,"change":690,"percent_change":111,"volume":691,"transactions":692,"vwap":693},"2026-07-17",28.33,28.7,-0.05,35659.9471,178,28.5819,{"date":695,"open":673,"high":696,"low":697,"close":316,"change":698,"percent_change":699,"volume":700,"transactions":701,"vwap":702},"2026-07-16",29.1,28.71,-0.31,-1.07,25378.9471,194,28.7694,{"date":704,"open":705,"high":406,"low":256,"close":269,"change":706,"percent_change":648,"volume":707,"transactions":593,"vwap":708},"2026-07-15",29.055,0.1252,13405.4631,29.026,{"date":710,"open":334,"high":290,"low":711,"close":712,"change":713,"percent_change":714,"volume":715,"transactions":650,"vwap":716},"2026-07-14",28.915,28.9348,0.2148,0.75,17304.2231,29.0093,{"date":718,"open":298,"high":267,"low":719,"close":720,"change":721,"percent_change":722,"volume":723,"transactions":221,"vwap":724},"2026-07-13",28.69,28.72,-0.385,-1.32,6179.4051,28.8086,{"date":726,"open":727,"high":728,"low":217,"close":729,"change":730,"percent_change":731,"volume":732,"transactions":9,"vwap":729},"2026-07-10",29.040001,29.15,29.105,0.11,0.38,10200,{"date":734,"open":735,"high":396,"low":735,"close":736,"change":737,"percent_change":738,"volume":739,"transactions":9,"vwap":736},"2026-07-09",28.5,28.995,0.289,1.01,9600,{"date":741,"open":742,"high":343,"low":742,"close":743,"change":744,"percent_change":745,"volume":746,"transactions":9,"vwap":743},"2026-07-08",28.45,28.706,-0.225,-0.78,21100,{"date":748,"open":289,"high":289,"low":749,"close":750,"change":751,"percent_change":752,"volume":753,"transactions":9,"vwap":750},"2026-07-07",28.875,28.931,-0.699,-2.36,60900,{"date":755,"open":756,"high":757,"low":756,"close":757,"change":44,"percent_change":758,"volume":759,"transactions":9,"vwap":757},"2026-07-06",28.44,29.63,1.65,43000,{"date":761,"open":762,"high":762,"low":763,"close":728,"change":454,"percent_change":764,"volume":765,"transactions":9,"vwap":728},"2026-07-02",29.52,28.99,0.69,18500,{"date":767,"open":768,"high":769,"low":768,"close":770,"change":771,"percent_change":772,"volume":773,"transactions":9,"vwap":770},"2026-07-01",28.26,28.98,28.95,-0.269,-0.92,23100,{"date":775,"open":776,"high":334,"low":776,"close":777,"change":778,"percent_change":779,"volume":780,"transactions":9,"vwap":777},"2026-06-30",29.116,29.219,0.179,0.62,21700,{"date":782,"open":783,"high":727,"low":784,"close":727,"change":785,"percent_change":786,"volume":787,"transactions":9,"vwap":727},"2026-06-29",28.87,28.633,0.229,0.79,14900,{"date":789,"open":197,"high":790,"low":197,"close":791,"change":792,"percent_change":793,"volume":794,"transactions":9,"vwap":791},"2026-06-26",28.96,28.811,-0.233,-0.8,10700,{"date":796,"open":246,"high":333,"low":268,"close":797,"change":798,"percent_change":799,"volume":800,"transactions":9,"vwap":797},"2026-06-25",29.044001,0.334,1.16,31300,{"date":802,"open":803,"high":705,"low":654,"close":697,"change":792,"percent_change":804,"volume":805,"transactions":9,"vwap":697},"2026-06-24",28.745,-0.81,22200,{"date":807,"open":808,"high":809,"low":810,"close":811,"change":812,"percent_change":813,"volume":814,"transactions":9,"vwap":811},"2026-06-23",29.025,29.08,28.905,28.943,-0.575,-1.95,20900,{"date":816,"open":817,"high":486,"low":817,"close":818,"change":819,"percent_change":389,"volume":820,"transactions":9,"vwap":818},"2026-06-22",29.3,29.518,0.089,14700,{"date":822,"open":823,"high":824,"low":825,"close":826,"change":827,"percent_change":828,"volume":829,"transactions":9,"vwap":826},"2026-06-18",29.33,29.445,29.327,29.429,0.199,0.68,10000,{"date":831,"open":626,"high":486,"low":626,"close":248,"change":832,"percent_change":833,"volume":834,"transactions":9,"vwap":248},"2026-06-17",-0.11,-0.37,33200,{"date":836,"open":361,"high":361,"low":837,"close":837,"change":838,"percent_change":839,"volume":840,"transactions":9,"vwap":837},"2026-06-16",29.34,0.09,0.31,24100,{"date":842,"open":843,"high":843,"low":608,"close":279,"change":844,"percent_change":648,"volume":845,"transactions":9,"vwap":279},"2026-06-15",29.39,0.125,15700,{"date":847,"open":769,"high":848,"low":769,"close":849,"change":850,"percent_change":851,"volume":852,"transactions":9,"vwap":849},"2026-06-12",29.13,29.125,0.171,0.59,3000,{"date":854,"open":855,"high":856,"low":857,"close":856,"change":858,"percent_change":859,"volume":860,"transactions":9,"vwap":856},"2026-06-11",28.41,28.954,28.3,0.868,3.09,6500,{"date":862,"open":863,"high":863,"low":864,"close":865,"change":866,"percent_change":867,"volume":868,"transactions":9,"vwap":865},"2026-06-10",28.43,28.08,28.086,-0.455,-1.59,5600,{"date":870,"open":871,"high":872,"low":871,"close":873,"change":690,"percent_change":111,"volume":874,"transactions":9,"vwap":873},"2026-06-09",28,28.84,28.541,8500,{"date":876,"open":877,"high":634,"low":877,"close":878,"change":879,"percent_change":345,"volume":880,"transactions":9,"vwap":878},"2026-06-08",27.72,28.591,0.095,26500,{"date":882,"open":644,"high":769,"low":883,"close":883,"change":884,"percent_change":885,"volume":886,"transactions":9,"vwap":883},"2026-06-05",28.496,-0.73,-2.5,39500,{"date":888,"open":848,"high":889,"low":890,"close":891,"change":778,"percent_change":779,"volume":892,"transactions":9,"vwap":891},"2026-06-04",29.28,29.049999,29.226,26800,{"date":894,"open":895,"high":896,"low":895,"close":897,"change":898,"percent_change":884,"volume":899,"transactions":9,"vwap":897},"2026-06-03",28.27,29.485,29.047001,-0.213,18700,{"date":901,"open":902,"high":315,"low":903,"close":904,"change":477,"percent_change":905,"volume":906,"transactions":9,"vwap":904},"2026-06-02",29.11,29.101,29.26,0.65,17700,{"date":908,"open":644,"high":902,"low":197,"close":325,"change":909,"percent_change":910,"volume":911,"transactions":9,"vwap":325},"2026-06-01",-0.18,-0.62,7000,{"date":913,"open":809,"high":315,"low":809,"close":279,"change":190,"percent_change":106,"volume":914,"transactions":9,"vwap":279},"2026-05-29",25100,{"date":916,"open":268,"high":917,"low":918,"close":236,"change":638,"percent_change":417,"volume":919,"transactions":9,"vwap":236},"2026-05-28",29.38,28.85,7600,{"date":921,"open":608,"high":368,"low":325,"close":333,"change":922,"percent_change":698,"volume":923,"transactions":9,"vwap":333},"2026-05-27",-0.092,11600,{"date":925,"open":843,"high":843,"low":926,"close":927,"change":928,"percent_change":929,"volume":930,"transactions":9,"vwap":927},"2026-05-26",29.175,29.292,0.312,1.08,11400,{"date":932,"open":933,"high":325,"low":934,"close":769,"change":638,"percent_change":417,"volume":935,"transactions":9,"vwap":769},"2026-05-22",29.030001,28.942,15300,{"date":937,"open":728,"high":728,"low":679,"close":268,"change":938,"percent_change":95,"volume":939,"transactions":9,"vwap":268},"2026-05-21",0.146,23800,{"date":941,"open":942,"high":943,"low":942,"close":944,"change":945,"percent_change":946,"volume":947,"transactions":9,"vwap":944},"2026-05-20",27.44,28.91,28.854,0.487,1.72,14200,{"date":949,"open":950,"high":205,"low":951,"close":952,"change":953,"percent_change":354,"volume":954,"transactions":9,"vwap":952},"2026-05-19",28.46,28.31,28.367,-0.273,10300,{"date":956,"open":957,"high":958,"low":196,"close":959,"change":381,"percent_change":960,"volume":961,"transactions":9,"vwap":959},"2026-05-18",28.625,28.68,28.64,0.6,9900,{"date":963,"open":626,"high":964,"low":965,"close":966,"change":910,"percent_change":967,"volume":968,"transactions":9,"vwap":966},"2026-05-15",28.54,28.4,28.47,-2.13,13800,{"date":970,"open":971,"high":314,"low":972,"close":238,"change":111,"percent_change":973,"volume":974,"transactions":9,"vwap":238},"2026-05-14",29.12,29.02,-0.58,22700,{"date":976,"open":790,"high":977,"low":257,"close":904,"change":978,"percent_change":173,"volume":923,"transactions":9,"vwap":904},"2026-05-13",29.375,0.29,{"date":980,"open":917,"high":917,"low":654,"close":217,"change":832,"percent_change":981,"volume":982,"transactions":9,"vwap":217},"2026-05-12",-0.38,12100,{"date":984,"open":763,"high":902,"low":763,"close":809,"change":985,"percent_change":463,"volume":986,"transactions":9,"vwap":809},"2026-05-11",-0.03,18000,{"date":988,"open":933,"high":989,"low":770,"close":902,"change":990,"percent_change":141,"volume":991,"transactions":9,"vwap":902},"2026-05-08",29.14,0.305,50500,{"date":993,"open":334,"high":334,"low":197,"close":994,"change":812,"percent_change":995,"volume":974,"transactions":9,"vwap":994},"2026-05-07",28.805,-1.96,{"date":997,"open":238,"high":843,"low":246,"close":917,"change":998,"percent_change":146,"volume":999,"transactions":9,"vwap":917},"2026-05-06",0.85,15900,{"date":1001,"open":1002,"high":1003,"low":857,"close":1004,"change":1005,"percent_change":1006,"volume":1007,"transactions":9,"vwap":1004},"2026-05-05",28.38,28.58,28.53,0.4,1.42,33600,{"date":1009,"open":197,"high":197,"low":1010,"close":1011,"change":552,"percent_change":1012,"volume":1013,"transactions":9,"vwap":1011},"2026-05-04",28.07,28.13,-1.47,37600,{"date":1015,"open":246,"high":531,"low":1016,"close":1017,"change":1018,"percent_change":1019,"volume":1013,"transactions":9,"vwap":1017},"2026-05-01",28.48,28.55,-0.415,-1.43,{"date":1021,"open":617,"high":1022,"low":617,"close":1022,"change":1023,"percent_change":1024,"volume":1025,"transactions":9,"vwap":1022},"2026-04-30",28.965,1.065,3.82,5000,{"date":1027,"open":1028,"high":1029,"low":1030,"close":1031,"change":1032,"percent_change":772,"volume":1033,"transactions":9,"vwap":1031},"2026-04-29",27.95,29.9,27.85,27.9,-0.26,35800,{"date":1035,"open":1036,"high":1037,"low":864,"close":1038,"change":1039,"percent_change":1040,"volume":1041,"transactions":9,"vwap":1038},"2026-04-28",28.14,28.17,28.16,-0.82,-2.83,11900,{"date":1043,"open":1044,"high":817,"low":1045,"close":769,"change":1046,"percent_change":1047,"volume":947,"transactions":9,"vwap":769},"2026-04-27",28.39,28.25,0.599,2.11,{"date":1049,"open":1050,"high":278,"low":1051,"close":1052,"change":1053,"percent_change":648,"volume":1054,"transactions":9,"vwap":1052},"2026-04-24",28.32,28.249,28.381,0.121,15500,{"date":1056,"open":1057,"high":742,"low":1058,"close":768,"change":909,"percent_change":1059,"volume":999,"transactions":9,"vwap":768},"2026-04-23",28.21,27.935,-0.63,{"date":1061,"open":1003,"high":1003,"low":1050,"close":756,"change":1062,"percent_change":714,"volume":1063,"transactions":9,"vwap":756},"2026-04-22",0.213,175200,{"date":1065,"open":719,"high":719,"low":1066,"close":1066,"change":1067,"percent_change":1068,"volume":1069,"transactions":9,"vwap":1066},"2026-04-21",28.227,-0.643,-2.23,48500,{"date":1071,"open":1072,"high":1073,"low":634,"close":783,"change":1074,"percent_change":319,"volume":1075,"transactions":9,"vwap":783},"2026-04-20",29.43,32.37,-0.125,23200,{"date":1077,"open":890,"high":1078,"low":918,"close":736,"change":1079,"percent_change":1080,"volume":1081,"transactions":9,"vwap":736},"2026-04-17",30.938,0.335,1.17,36700,{"date":1083,"open":904,"high":904,"low":964,"close":1084,"change":832,"percent_change":981,"volume":1085,"transactions":9,"vwap":1084},"2026-04-16",28.66,82100,{"date":1087,"open":1088,"high":1088,"low":959,"close":635,"change":618,"percent_change":65,"volume":1089,"transactions":9,"vwap":635},"2026-04-15",28.81,28100,{"date":1091,"open":958,"high":769,"low":958,"close":769,"change":477,"percent_change":1092,"volume":1093,"transactions":9,"vwap":769},"2026-04-14",0.66,26300,{"date":1095,"open":625,"high":197,"low":1096,"close":197,"change":1097,"percent_change":1098,"volume":1099,"transactions":9,"vwap":197},"2026-04-13",28.305,0.18,0.63,9700,{"date":1101,"open":316,"high":316,"low":742,"close":189,"change":190,"percent_change":1102,"volume":1103,"transactions":9,"vwap":189},"2026-04-10",0.25,30600,{"date":1105,"open":964,"high":784,"low":1106,"close":964,"change":1107,"percent_change":618,"volume":961,"transactions":9,"vwap":964},"2026-04-09",28.22,-0.059,{"date":1109,"open":654,"high":1084,"low":1110,"close":1111,"change":1112,"percent_change":1113,"volume":1114,"transactions":9,"vwap":1111},"2026-04-08",28.436,28.599,1.229,4.49,9000,{"date":1116,"open":1117,"high":1118,"low":1117,"close":1119,"change":463,"percent_change":1120,"volume":1121,"transactions":9,"vwap":1119},"2026-04-07",26.95,27.58,27.37,-0.36,46600,{"date":1123,"open":1124,"high":1125,"low":1126,"close":1127,"change":1128,"percent_change":1129,"volume":1130,"transactions":9,"vwap":1127},"2026-04-06",27.33,27.65,26.31,27.47,-1.23,-4.29,25200,{"date":1132,"open":1133,"high":689,"low":1134,"close":689,"change":1135,"percent_change":1136,"volume":1137,"transactions":9,"vwap":689},"2026-04-02",27.26,26.91,1.28,4.67,16900,{"date":1139,"open":1140,"high":1141,"low":1142,"close":1143,"change":136,"percent_change":1144,"volume":1145,"transactions":9,"vwap":1143},"2026-04-01",27.4,30.33,27.39,27.42,1.71,16600,{"date":1147,"open":1148,"high":1149,"low":1150,"close":1151,"change":764,"percent_change":1152,"volume":1137,"transactions":9,"vwap":1151},"2026-03-31",26.49,27.905,26.37,26.96,2.63,{"date":1154,"open":1155,"high":227,"low":1156,"close":1157,"change":380,"percent_change":477,"volume":1158,"transactions":9,"vwap":1157},"2026-03-30",26.46,26.030001,26.27,13600,{"date":1160,"open":1161,"high":1162,"low":1163,"close":1164,"change":1165,"percent_change":1166,"volume":1167,"transactions":9,"vwap":1164},"2026-03-27",26.35,26.565,25.74,26.22,-0.228,-0.86,34300,{"date":1169,"open":1170,"high":1171,"low":1172,"close":1173,"change":1174,"percent_change":1175,"volume":1176,"transactions":9,"vwap":1173},"2026-03-26",26.77,26.81,26.44,26.448,-0.566,-2.1,8000,{"date":1178,"open":1179,"high":1180,"low":1181,"close":1182,"change":1183,"percent_change":1184,"volume":1185,"transactions":9,"vwap":1182},"2026-03-25",27.07,27.155,26.97,27.014,0.372,1.4,8100,{"date":1187,"open":1188,"high":688,"low":1188,"close":1189,"change":1190,"percent_change":230,"volume":1191,"transactions":9,"vwap":1189},"2026-03-24",25.75,26.642,-0.148,27000,{"date":1193,"open":1194,"high":1195,"low":1196,"close":1197,"change":1198,"percent_change":1199,"volume":1200,"transactions":9,"vwap":1197},"2026-03-23",26.71,27.1,26.58,26.79,0.658,2.52,18900,{"date":1202,"open":1203,"high":1203,"low":1204,"close":1204,"change":1205,"percent_change":1206,"volume":1207,"transactions":9,"vwap":1204},"2026-03-20",26.64,26.132,-0.794,-2.95,3400,{"date":1209,"open":1155,"high":1210,"low":1155,"close":1211,"change":1212,"percent_change":418,"volume":1213,"transactions":9,"vwap":1211},"2026-03-19",27,26.926,-0.064,10500,{"date":1215,"open":1216,"high":1216,"low":1217,"close":1217,"change":1218,"percent_change":1219,"volume":1220,"transactions":9,"vwap":1217},"2026-03-18",27.3,26.99,-0.47,-1.71,4400,{"date":1222,"open":1118,"high":1223,"low":1224,"close":1225,"change":1226,"percent_change":507,"volume":1227,"transactions":9,"vwap":1225},"2026-03-17",27.6,27.415,27.46,0.136,8600,{"date":1229,"open":942,"high":1230,"low":1231,"close":1232,"change":1233,"percent_change":1234,"volume":1235,"transactions":9,"vwap":1232},"2026-03-16",27.48,27.22,27.324,0.424,1.58,6100,{"date":1237,"open":1238,"high":1133,"low":1239,"close":1240,"change":1241,"percent_change":628,"volume":1114,"transactions":9,"vwap":1240},"2026-03-13",27.16,26.889,26.9,-0.235,{"date":1243,"open":1244,"high":1124,"low":1245,"close":1246,"change":1247,"percent_change":1219,"volume":1248,"transactions":9,"vwap":1246},"2026-03-12",27.13,27.080999,27.135,-0.471,7200,{"date":1250,"open":1251,"high":1251,"low":1252,"close":1253,"change":1254,"percent_change":1255,"volume":1256,"transactions":9,"vwap":1253},"2026-03-11",27.7,27.43,27.606,-0.184,-0.66,6400,{"date":1258,"open":1259,"high":1010,"low":1259,"close":1260,"change":1261,"percent_change":1262,"volume":1263,"transactions":9,"vwap":1260},"2026-03-10",27.718,27.79,0.21,0.76,6700,{"date":1265,"open":1266,"high":1118,"low":1267,"close":1118,"change":88,"percent_change":1268,"volume":1269,"transactions":9,"vwap":1118},"2026-03-09",26.865,26.84,0.8,8800,{"date":1271,"open":1272,"high":1225,"low":1273,"close":1274,"change":1275,"percent_change":1276,"volume":1277,"transactions":9,"vwap":1274},"2026-03-06",27.27,27.049999,27.36,-0.187,-0.68,15200,{"date":1279,"open":1280,"high":1281,"low":1282,"close":1283,"change":1284,"percent_change":1285,"volume":1007,"transactions":9,"vwap":1283},"2026-03-05",27.8,27.88,27.32,27.547,-0.743,-2.63,{"date":1287,"open":1288,"high":207,"low":1288,"close":207,"change":1289,"percent_change":1184,"volume":1290,"transactions":9,"vwap":207},"2026-03-04",27.63,0.39,11000,{"date":1292,"open":1293,"high":1294,"low":1295,"close":1031,"change":1296,"percent_change":1297,"volume":911,"transactions":9,"vwap":1031},"2026-03-03",27.78,27.94,25.46,-1,-3.46,{"date":1299,"open":634,"high":644,"low":1300,"close":644,"change":1301,"percent_change":1302,"volume":1303,"transactions":9,"vwap":644},"2026-03-02",28.715,-0.53,-1.8,65600,{"date":1305,"open":476,"high":476,"low":823,"close":1072,"change":690,"percent_change":111,"volume":829,"transactions":9,"vwap":1072},"2026-02-27",{"date":1307,"open":1308,"high":1308,"low":597,"close":397,"change":371,"percent_change":495,"volume":1309,"transactions":9,"vwap":397},"2026-02-26",31.09,3200,{"date":1311,"open":757,"high":388,"low":917,"close":425,"change":1312,"percent_change":1313,"volume":1314,"transactions":9,"vwap":425},"2026-02-25",0.395,1.35,21200,{"date":1316,"open":696,"high":315,"low":696,"close":1317,"change":1318,"percent_change":477,"volume":1319,"transactions":9,"vwap":1317},"2026-02-24",29.215,0.055,18200,{"date":1321,"open":360,"high":360,"low":728,"close":599,"change":417,"percent_change":418,"volume":1322,"transactions":9,"vwap":599},"2026-02-23",37700,{"date":1324,"open":1325,"high":843,"low":1325,"close":248,"change":381,"percent_change":37,"volume":1145,"transactions":9,"vwap":248},"2026-02-20",29.049,{"date":1327,"open":1328,"high":1329,"low":1328,"close":1329,"change":690,"percent_change":111,"volume":1330,"transactions":9,"vwap":1329},"2026-02-19",28.67,29.059999,14800,{"date":1332,"open":1333,"high":1333,"low":902,"close":902,"change":1334,"percent_change":985,"volume":1335,"transactions":9,"vwap":902},"2026-02-18",29.438,-0.01,12600,{"date":1337,"open":918,"high":432,"low":1338,"close":971,"change":1339,"percent_change":281,"volume":1340,"transactions":9,"vwap":971},"2026-02-17",28.545,0.028,9400,{"date":1342,"open":770,"high":591,"low":227,"close":1343,"change":985,"percent_change":463,"volume":1344,"transactions":9,"vwap":1343},"2026-02-13",29.091999,13000,{"date":1346,"open":396,"high":396,"low":902,"close":1347,"change":1348,"percent_change":1349,"volume":1350,"transactions":9,"vwap":1347},"2026-02-12",29.122,-0.268,-0.91,12800,{"date":1352,"open":187,"high":1353,"low":1354,"close":843,"change":1355,"percent_change":87,"volume":1200,"transactions":9,"vwap":843},"2026-02-11",29.413,29.134,0.215,{"date":1357,"open":248,"high":361,"low":1358,"close":926,"change":1359,"percent_change":838,"volume":1360,"transactions":9,"vwap":926},"2026-02-10",29.117,0.025,21000,{"date":1362,"open":943,"high":1363,"low":1364,"close":728,"change":1365,"percent_change":1006,"volume":1366,"transactions":9,"vwap":728},"2026-02-09",29.17,28.878,0.408,16000,{"date":1368,"open":625,"high":1369,"low":756,"close":1369,"change":1370,"percent_change":1371,"volume":1372,"transactions":9,"vwap":1369},"2026-02-06",28.742,0.702,2.5,18300,{"date":1374,"open":1375,"high":1375,"low":1376,"close":1377,"change":495,"percent_change":1378,"volume":1379,"transactions":9,"vwap":1377},"2026-02-05",28.18,28.030001,28.040001,-1.54,53400,{"date":1381,"open":1382,"high":1382,"low":1383,"close":1016,"change":151,"percent_change":81,"volume":911,"transactions":9,"vwap":1016},"2026-02-04",28.658,28.37,{"date":1385,"open":1386,"high":966,"low":1386,"close":756,"change":1387,"percent_change":101,"volume":1388,"transactions":9,"vwap":756},"2026-02-03",28.11,0.15,19200,{"date":1390,"open":1391,"high":951,"low":1391,"close":207,"change":1392,"percent_change":1393,"volume":954,"transactions":9,"vwap":207},"2026-02-02",28.129,0.08,0.28,{"date":1395,"open":895,"high":636,"low":1386,"close":1057,"change":690,"percent_change":909,"volume":1396,"transactions":9,"vwap":1057},"2026-01-30",34800,{"date":1398,"open":1004,"high":1004,"low":871,"close":768,"change":1399,"percent_change":1400,"volume":1401,"transactions":9,"vwap":768},"2026-01-29",0.172,0.61,20500,{"date":1403,"open":1038,"high":950,"low":1404,"close":1405,"change":1406,"percent_change":1407,"volume":1408,"transactions":9,"vwap":1405},"2026-01-28",27.96,28.087999,-0.332,-1.17,108200,{"date":1410,"open":1411,"high":1412,"low":1411,"close":681,"change":1413,"percent_change":1414,"volume":794,"transactions":9,"vwap":681},"2026-01-27",28.206,28.6,0.56,2.01,{"date":1416,"open":1294,"high":189,"low":1417,"close":1417,"change":1418,"percent_change":291,"volume":935,"transactions":9,"vwap":1417},"2026-01-26",27.86,0.075,{"date":1420,"open":877,"high":1280,"low":1421,"close":1422,"change":1423,"percent_change":731,"volume":935,"transactions":9,"vwap":1422},"2026-01-23",27.52,27.785,0.105,{"date":1425,"open":1426,"high":1427,"low":1428,"close":1429,"change":1387,"percent_change":1430,"volume":1431,"transactions":9,"vwap":1429},"2026-01-22",27.67,27.69,27.49,27.68,0.54,59800,{"date":1433,"open":1434,"high":1435,"low":1436,"close":1437,"change":345,"percent_change":1438,"volume":1439,"transactions":9,"vwap":1437},"2026-01-21",27.56,27.59,27.246,27.53,1.21,34400,{"date":1441,"open":606,"high":1442,"low":1443,"close":1443,"change":495,"percent_change":867,"volume":1444,"transactions":9,"vwap":1443},"2026-01-20",27.545,27.2,36200,{"date":1446,"open":1447,"high":1448,"low":1449,"close":1450,"change":281,"percent_change":1451,"volume":1366,"transactions":9,"vwap":1450},"2026-01-16",27.71,27.895,27.549,27.64,0.36,{"date":1453,"open":1288,"high":1280,"low":1454,"close":1455,"change":1456,"percent_change":985,"volume":1457,"transactions":9,"vwap":1455},"2026-01-15",27.513,27.54,-0.008,25300,{"date":1459,"open":1460,"high":1461,"low":1462,"close":1463,"change":1464,"percent_change":1393,"volume":1248,"transactions":9,"vwap":1463},"2026-01-14",27.5,27.57,27.445,27.548,0.078,{"date":1466,"open":1225,"high":1460,"low":1282,"close":1127,"change":985,"percent_change":832,"volume":1467,"transactions":9,"vwap":1127},"2026-01-13",44300,{"date":1469,"open":1125,"high":1125,"low":1225,"close":1460,"change":1470,"percent_change":552,"volume":1471,"transactions":9,"vwap":1460},"2026-01-12",-0.115,11100,{"date":1473,"open":1474,"high":1475,"low":1474,"close":1476,"change":1477,"percent_change":1478,"volume":1479,"transactions":9,"vwap":1476},"2026-01-09",27.18,27.82,27.615,0.505,1.86,114500,{"date":1481,"open":1482,"high":1483,"low":1482,"close":1483,"change":1484,"percent_change":88,"volume":1485,"transactions":9,"vwap":1483},"2026-01-08",26.92,27.11,0.06,38500,{"date":1487,"open":1244,"high":1488,"low":1217,"close":1273,"change":1489,"percent_change":973,"volume":1490,"transactions":9,"vwap":1273},"2026-01-07",27.19,-0.157,59500,{"date":1492,"open":1428,"high":1493,"low":1494,"close":1495,"change":1496,"percent_change":1334,"volume":1497,"transactions":9,"vwap":1495},"2026-01-06",27.74,27.15,27.207,-0.003,99300,{"date":1499,"open":1500,"high":1501,"low":1502,"close":1501,"change":1393,"percent_change":1503,"volume":1504,"transactions":9,"vwap":1501},"2026-01-05",27.030001,27.21,26.85,1.04,26100,{"date":1506,"open":1507,"high":1508,"low":1509,"close":1508,"change":1510,"percent_change":1511,"volume":1512,"transactions":9,"vwap":1508},"2026-01-02",26.78,26.93,26.76,0.407,1.53,9500,{"date":1514,"open":1515,"high":1515,"low":1516,"close":1517,"change":1074,"percent_change":1218,"volume":1518,"transactions":9,"vwap":1517},"2025-12-31",26.68,26.522,26.523,18400,{"date":1520,"open":1197,"high":1197,"low":1521,"close":1522,"change":1523,"percent_change":345,"volume":1524,"transactions":9,"vwap":1522},"2025-12-30",26.6,26.648,0.088,32300,{"date":1526,"open":1527,"high":1140,"low":1528,"close":1529,"change":1190,"percent_change":230,"volume":1530,"transactions":9,"vwap":1529},"2025-12-29",26.73,26.43,26.56,67900,{"date":1532,"open":1210,"high":1210,"low":1533,"close":1534,"change":1535,"percent_change":1536,"volume":1309,"transactions":9,"vwap":1534},"2025-12-26",26.54,26.708,0.033,0.12,{"date":1538,"open":1106,"high":1106,"low":1539,"close":1540,"change":1541,"percent_change":487,"volume":1207,"transactions":9,"vwap":1540},"2025-12-24",26.602,26.675,0.005,{"date":1543,"open":1544,"high":1545,"low":1521,"close":1546,"change":1097,"percent_change":828,"volume":1547,"transactions":9,"vwap":1546},"2025-12-23",26.7,26.74,26.67,24300,{"date":1549,"open":1161,"high":1196,"low":1161,"close":1148,"change":1550,"percent_change":730,"volume":1551,"transactions":9,"vwap":1148},"2025-12-22",0.03,19600,{"date":1553,"open":1554,"high":1529,"low":1555,"close":1155,"change":1556,"percent_change":131,"volume":860,"transactions":9,"vwap":1155},"2025-12-19",26.45,26.426,0.227,{"date":1558,"open":1559,"high":1560,"low":1561,"close":1561,"change":1562,"percent_change":1393,"volume":1563,"transactions":9,"vwap":1561},"2025-12-18",26.271,26.36,26.233,0.073,8300,{"date":1565,"open":1161,"high":1161,"low":1566,"close":1567,"change":1568,"percent_change":973,"volume":1569,"transactions":9,"vwap":1567},"2025-12-17",26.049999,26.16,-0.152,50400,{"date":1571,"open":1572,"high":1572,"low":1573,"close":1574,"change":1575,"percent_change":973,"volume":1576,"transactions":9,"vwap":1574},"2025-12-16",26.4,26.23,26.312,-0.153,27500,{"date":1578,"open":1528,"high":1579,"low":1580,"close":1581,"change":1582,"percent_change":1583,"volume":1584,"transactions":9,"vwap":1581},"2025-12-15",26.52,26.333,26.465,0.285,1.09,19700,{"date":1586,"open":1587,"high":1588,"low":1587,"close":1589,"change":1590,"percent_change":1591,"volume":1592,"transactions":9,"vwap":1589},"2025-12-12",26.13,26.41,26.18,-0.276,-1.04,12900,{"date":1594,"open":1595,"high":1155,"low":1595,"close":1596,"change":778,"percent_change":828,"volume":834,"transactions":9,"vwap":1596},"2025-12-11",25.94,26.456,{"date":1598,"open":1587,"high":1599,"low":1600,"close":1601,"change":1602,"percent_change":1262,"volume":874,"transactions":9,"vwap":1601},"2025-12-10",26.28,26.106,26.277,0.197,{"date":1604,"open":1587,"high":1605,"low":1606,"close":1607,"change":1392,"percent_change":839,"volume":1547,"transactions":9,"vwap":1607},"2025-12-09",26.2,25.88,26.08,{"date":1609,"open":1610,"high":1587,"low":1611,"close":1612,"change":1613,"percent_change":1334,"volume":874,"transactions":9,"vwap":1612},"2025-12-08",26.11,25.9,26,-0.002,{"date":1615,"open":1616,"high":1617,"low":1618,"close":1618,"change":1619,"percent_change":571,"volume":1620,"transactions":9,"vwap":1618},"2025-12-05",26.17,26.29,26.0020008,-0.084,25400,{"date":1622,"open":1567,"high":1164,"low":1566,"close":1623,"change":1624,"percent_change":1102,"volume":1625,"transactions":9,"vwap":1623},"2025-12-04",26.086,0.066,16800,{"date":1627,"open":1628,"high":1566,"low":1629,"close":1630,"change":1631,"percent_change":95,"volume":1632,"transactions":9,"vwap":1630},"2025-12-03",25.949,25.92,26.02,0.133,13300,{"date":1634,"open":1635,"high":1636,"low":1637,"close":1636,"change":1638,"percent_change":101,"volume":739,"transactions":9,"vwap":1636},"2025-12-02",25.87,25.887,25.83,0.137,{"date":1640,"open":1641,"high":1642,"low":1188,"close":1188,"change":1643,"percent_change":973,"volume":923,"transactions":9,"vwap":1188},"2025-12-01",25.86,25.96,-0.151,{"date":1645,"open":1636,"high":1630,"low":1646,"close":1647,"change":1648,"percent_change":398,"volume":1649,"transactions":9,"vwap":1647},"2025-11-28",25.85,25.901,0.041,4900,{"date":1651,"open":1652,"high":1653,"low":1652,"close":1641,"change":1079,"percent_change":1654,"volume":800,"transactions":9,"vwap":1641},"2025-11-26",25.6,26.33,1.31,{"date":1656,"open":1657,"high":1658,"low":1659,"close":1660,"change":389,"percent_change":1661,"volume":746,"transactions":9,"vwap":1660},"2025-11-25",25.4,25.64,25.35,25.525,1.19,{"date":1663,"open":1664,"high":1665,"low":1666,"close":1667,"change":1668,"percent_change":985,"volume":1669,"transactions":9,"vwap":1667},"2025-11-24",25.18,25.27,25.108,25.225,-0.007,29900,{"date":1671,"open":1672,"high":1673,"low":1674,"close":1675,"change":1676,"percent_change":1677,"volume":892,"transactions":9,"vwap":1675},"2025-11-21",25.2,25.71,25.01,25.232,0.333,1.34,{"date":1679,"open":1680,"high":1681,"low":25,"close":25,"change":1682,"percent_change":1683,"volume":1684,"transactions":9,"vwap":25},"2025-11-20",25.41,25.44,-0.257,-1.02,14300,{"date":1686,"open":1687,"high":1687,"low":1688,"close":1689,"change":1690,"percent_change":1691,"volume":1692,"transactions":9,"vwap":1689},"2025-11-19",25.3,25.096001,25.156,-0.142,-0.56,17800,{"date":1694,"open":1695,"high":1696,"low":1697,"close":1698,"change":1406,"percent_change":1699,"volume":1700,"transactions":9,"vwap":1698},"2025-11-18",25.22,25.34,25.16,25.298,-1.3,10900,{"date":1702,"open":1703,"high":1642,"low":1704,"close":1705,"change":1706,"percent_change":1707,"volume":1708,"transactions":9,"vwap":1705},"2025-11-17",25.765,25.52,25.63,-0.292,-1.13,22400,{"date":1710,"open":1711,"high":1712,"low":1711,"close":1713,"change":1714,"percent_change":1715,"volume":1716,"transactions":9,"vwap":1713},"2025-11-14",25.785,26.251,25.922,-0.038,-0.15,48600,{"date":1718,"open":1589,"high":1172,"low":1595,"close":1642,"change":1719,"percent_change":1720,"volume":1684,"transactions":9,"vwap":1642},"2025-11-13",-0.316,-1.2,{"date":1722,"open":1126,"high":1723,"low":1724,"close":1725,"change":1726,"percent_change":1727,"volume":1728,"transactions":9,"vwap":1725},"2025-11-12",26.57,26.19,26.276,0.191,0.73,31200,{"date":1730,"open":1731,"high":1126,"low":1731,"close":1732,"change":398,"percent_change":779,"volume":1733,"transactions":9,"vwap":1732},"2025-11-11",26.014999,26.084999,19400,{"date":1735,"open":1736,"high":1737,"low":1738,"close":1737,"change":1739,"percent_change":141,"volume":1740,"transactions":9,"vwap":1737},"2025-11-10",25.82,25.925,25.73,0.273,26600,{"date":1742,"open":1743,"high":1744,"low":1745,"close":1746,"change":1747,"percent_change":1536,"volume":1748,"transactions":9,"vwap":1746},"2025-11-07",25.56,25.68,25.45,25.652,0.032,9800,{"date":1750,"open":1751,"high":1752,"low":1753,"close":1754,"change":1541,"percent_change":487,"volume":1755,"transactions":9,"vwap":1754},"2025-11-06",25.66,25.67,25.57,25.62,37500,{"date":1757,"open":1758,"high":1744,"low":1759,"close":1760,"change":850,"percent_change":455,"volume":1761,"transactions":9,"vwap":1760},"2025-11-05",25.532,25.51,25.615,20200,{"date":1763,"open":1753,"high":1764,"low":1765,"close":1765,"change":1766,"percent_change":354,"volume":1767,"transactions":9,"vwap":1765},"2025-11-04",25.58,25.444,-0.244,18600,{"date":1769,"open":1770,"high":1771,"low":1772,"close":1773,"change":1774,"percent_change":326,"volume":1775,"transactions":9,"vwap":1773},"2025-11-03",25.65,25.723,25.631,25.688,-0.032,5100,{"date":1777,"open":1778,"high":1163,"low":1779,"close":1780,"change":1781,"percent_change":470,"volume":1782,"transactions":9,"vwap":1780},"2025-10-31",25.7,25.621,25.72,-0.06,5900,{"date":1784,"open":1785,"high":1607,"low":1785,"close":1786,"change":690,"percent_change":1787,"volume":1788,"transactions":9,"vwap":1786},"2025-10-30",25.59,25.78,-0.19,47800,{"date":1790,"open":1595,"high":1791,"low":1188,"close":1637,"change":239,"percent_change":1792,"volume":1793,"transactions":9,"vwap":1637},"2025-10-29",26.26,-0.54,34600,{"date":1795,"open":1796,"high":1156,"low":1797,"close":1798,"change":1334,"percent_change":578,"volume":1235,"transactions":9,"vwap":1798},"2025-10-28",25.98,25.95,25.97,{"date":1800,"open":1641,"high":1796,"low":1801,"close":1796,"change":291,"percent_change":1802,"volume":1803,"transactions":9,"vwap":1796},"2025-10-27",25.84,1.05,30700,{"date":1805,"open":1806,"high":1806,"low":1744,"close":1673,"change":1807,"percent_change":398,"volume":1808,"transactions":9,"vwap":1673},"2025-10-24",25.93,0.042,22500,{"date":1810,"open":1658,"high":1161,"low":1811,"close":1812,"change":1813,"percent_change":1393,"volume":1733,"transactions":9,"vwap":1812},"2025-10-23",25.603,25.668,0.071,{"date":1815,"open":1754,"high":1816,"low":1817,"close":1818,"change":1819,"percent_change":1097,"volume":1820,"transactions":9,"vwap":1818},"2025-10-22",26.322,25.49,25.597,0.045,45000,{"date":1822,"open":1195,"high":1195,"low":1681,"close":1823,"change":1824,"percent_change":1825,"volume":1826,"transactions":9,"vwap":1823},"2025-10-21",25.552,-0.274,-1.06,52000,{"date":1828,"open":1658,"high":1635,"low":1658,"close":1829,"change":1830,"percent_change":738,"volume":1831,"transactions":9,"vwap":1829},"2025-10-20",25.826,0.258,68300,{"date":1833,"open":1834,"high":1754,"low":1835,"close":1836,"change":1613,"percent_change":1334,"volume":1837,"transactions":9,"vwap":1836},"2025-10-17",25.43,25.39,25.568,94800,{"date":1839,"open":1840,"high":1841,"low":1842,"close":1753,"change":1843,"percent_change":1844,"volume":1845,"transactions":9,"vwap":1753},"2025-10-16",25.61,25.69,25.5,0.208,0.82,10400,{"date":1847,"open":1848,"high":1848,"low":1849,"close":1850,"change":1851,"percent_change":380,"volume":1340,"transactions":9,"vwap":1850},"2025-10-15",25.47,25.305,25.362,0.012,{"date":1853,"open":1697,"high":1835,"low":1697,"close":1659,"change":1387,"percent_change":960,"volume":1854,"transactions":9,"vwap":1659},"2025-10-14",146300,{"date":1856,"open":1857,"high":1858,"low":1859,"close":1672,"change":1393,"percent_change":1860,"volume":860,"transactions":9,"vwap":1672},"2025-10-13",25.26,25.32,25.13,1.12,{"date":1862,"open":1863,"high":1835,"low":1864,"close":1864,"change":1865,"percent_change":1866,"volume":1867,"transactions":9,"vwap":1864},"2025-10-10",25.33,24.92,-0.561,-2.2,109900,{"date":1869,"open":1870,"high":1870,"low":1871,"close":1872,"change":1873,"percent_change":408,"volume":1874,"transactions":9,"vwap":1872},"2025-10-09",26.94,25.445,25.481,-0.189,7400,{"date":1876,"open":1877,"high":1163,"low":1840,"close":1752,"change":1878,"percent_change":1005,"volume":1879,"transactions":9,"vwap":1752},"2025-10-08",25.655,0.103,10600,{"date":1881,"open":1882,"high":1744,"low":1883,"close":1884,"change":953,"percent_change":1825,"volume":1885,"transactions":9,"vwap":1884},"2025-10-07",25.654,25.53,25.567,23500,{"date":1887,"open":1888,"high":1641,"low":1889,"close":1801,"change":190,"percent_change":291,"volume":1700,"transactions":9,"vwap":1801},"2025-10-06",25.81,25.8,{"date":1891,"open":1892,"high":1801,"low":1780,"close":1893,"change":106,"percent_change":1894,"volume":1895,"transactions":9,"vwap":1893},"2025-10-03",25.79,25.77,0.94,89300,{"date":1897,"open":1751,"high":1751,"low":1898,"close":1883,"change":1899,"percent_change":1900,"volume":1901,"transactions":9,"vwap":1883},"2025-10-02",25.38,-0.024,-0.09,83100,{"date":1903,"open":1723,"high":1904,"low":1905,"close":1906,"change":1907,"percent_change":1908,"volume":1909,"transactions":9,"vwap":1906},"2025-10-01",26.63,24.75,25.554,0.319,1.26,299700,{"date":1911,"open":1664,"high":1038,"low":1664,"close":1912,"change":281,"percent_change":1005,"volume":1913,"transactions":9,"vwap":1912},"2025-09-30",25.235,835300,{"date":1915,"open":1916,"high":1916,"low":1916,"close":1916,"change":1917,"percent_change":507,"volume":1918,"transactions":9,"vwap":1916},"2025-09-29",25.135,0.126,100,{"date":1920,"open":1921,"high":1921,"low":1921,"close":1921,"change":1922,"percent_change":1413,"volume":1923,"transactions":9,"vwap":1921},"2025-09-26",25.0090008,0.139,200,{"date":1925,"open":1926,"high":1926,"low":1926,"close":1926,"change":1927,"percent_change":1928,"volume":1923,"transactions":9,"vwap":1926},"2025-09-25",24.87,-0.192,-0.77,{"date":1930,"open":1931,"high":1931,"low":1931,"close":1931,"change":1932,"percent_change":1933,"volume":1918,"transactions":9,"vwap":1931},"2025-09-24",25.062,-0.223,-0.88,{"date":1935,"open":1936,"high":1936,"low":1936,"close":1936,"change":1937,"percent_change":730,"volume":1918,"transactions":9,"vwap":1936},"2025-09-23",25.285,0.029,{"date":1939,"open":1940,"high":1940,"low":1940,"close":1940,"change":1941,"percent_change":838,"volume":1918,"transactions":9,"vwap":1940},"2025-09-22",25.256,0.022,{"date":1943,"open":1944,"high":1944,"low":1944,"close":1944,"change":1945,"percent_change":1032,"volume":1918,"transactions":9,"vwap":1944},"2025-09-19",25.234,-0.066,{"date":1947,"open":1687,"high":1687,"low":1687,"close":1687,"change":1948,"percent_change":839,"volume":1923,"transactions":9,"vwap":1687},"2025-09-18",0.079,{"date":1950,"open":1951,"high":1951,"low":1952,"close":1952,"change":1953,"percent_change":1218,"volume":1923,"transactions":9,"vwap":1952},"2025-09-17",25.28,25.221,-0.119,{"date":1955,"open":1696,"high":1696,"low":1696,"close":1696,"change":1900,"percent_change":1956,"volume":1918,"transactions":9,"vwap":1696},"2025-09-16",-0.35,{"date":1958,"open":1834,"high":1834,"low":1834,"close":1834,"change":1959,"percent_change":905,"volume":1918,"transactions":9,"vwap":1834},"2025-09-15",0.163,{"date":1961,"open":1962,"high":1962,"low":1962,"close":1962,"change":463,"percent_change":1963,"volume":1918,"transactions":9,"vwap":1962},"2025-09-12",25.267,-0.39,{"date":1965,"open":1966,"high":1966,"low":1966,"close":1966,"change":1967,"percent_change":1968,"volume":1918,"transactions":9,"vwap":1966},"2025-09-11",25.367,0.277,1.1,{"date":1970,"open":1859,"high":1859,"low":1971,"close":1971,"change":1972,"percent_change":81,"volume":1973,"transactions":9,"vwap":1971},"2025-09-10",25.09,0.034,300,{"date":1975,"open":1976,"high":1976,"low":1976,"close":1976,"change":1977,"percent_change":638,"volume":1918,"transactions":9,"vwap":1976},"2025-09-09",25.056,-0.004,{"date":1979,"open":1971,"high":1971,"low":1980,"close":1980,"change":1981,"percent_change":292,"volume":1982,"transactions":9,"vwap":1980},"2025-09-08",25.059999,0.232,400,{"date":1984,"open":1985,"high":1985,"low":1986,"close":1986,"change":1987,"percent_change":1387,"volume":1982,"transactions":9,"vwap":1986},"2025-09-05",24.86,24.828,0.038,{"date":1989,"open":1990,"high":1990,"low":1990,"close":1990,"change":1991,"percent_change":1992,"volume":1918,"transactions":9,"vwap":1990},"2025-09-04",24.79,0.225,0.92,{"date":1994,"open":1995,"high":1995,"low":176,"close":1996,"change":1997,"percent_change":1484,"volume":1998,"transactions":9,"vwap":1996},"2025-09-03",24.57,24.565,0.014,500,{"date":2000,"open":2001,"high":2001,"low":2001,"close":2001,"change":2002,"percent_change":1296,"volume":1918,"transactions":9,"vwap":2001},"2025-09-02",24.551,-0.249,{"date":2004,"open":2005,"high":2005,"low":2005,"close":2005,"change":2006,"percent_change":2007,"volume":1918,"transactions":9,"vwap":2005},"2025-08-29",24.8,-0.264,-1.05,{"date":2009,"open":2010,"high":2010,"low":2010,"close":2010,"change":2011,"percent_change":714,"volume":1923,"transactions":9,"vwap":2010},"2025-08-28",25.063999,0.186,{"date":2013,"open":2014,"high":2014,"low":2014,"close":2014,"change":2015,"percent_change":477,"volume":1918,"transactions":9,"vwap":2014},"2025-08-27",24.878,0.046,{"date":2017,"open":2018,"high":2019,"low":2018,"close":2019,"change":2020,"percent_change":354,"volume":1973,"transactions":9,"vwap":2019},"2025-08-26",24.817,24.832,-0.237,{"date":2022,"open":2023,"high":2023,"low":2024,"close":2024,"change":2025,"percent_change":2026,"volume":2027,"transactions":9,"vwap":2024},"2025-08-25",25.15,25.069,-0.321,-1.26,600,{"date":2029,"open":1835,"high":1835,"low":1835,"close":1835,"change":2030,"percent_change":2031,"volume":1918,"transactions":9,"vwap":1835},"2025-08-22",0.345,1.38,{"date":2033,"open":2034,"high":2034,"low":2035,"close":2036,"change":1619,"percent_change":2037,"volume":2038,"transactions":9,"vwap":2036},"2025-08-21",25.049999,25.040001,25.045,-0.33,700,{"date":2040,"open":2041,"high":2041,"low":2041,"close":2041,"change":2042,"percent_change":389,"volume":1918,"transactions":9,"vwap":2041},"2025-08-20",25.129,0.074,{"date":180,"open":2044,"high":2044,"low":2045,"close":2045,"change":1456,"percent_change":985,"volume":1923,"transactions":9,"vwap":2045},25.063,25.055]