[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-FINX":3,"homepage-market-summary":30,"stock-historical-FINX":172},{"ticker":4,"date":5,"profile":6,"dividend":12,"quote":16},"FINX","2026-10-02",{"name":7,"exchange":8,"sector":9,"industry":10,"description":9,"ceo":9,"employees":9,"headquarters":9,"founded":9,"is_fund":11,"issuer":9,"category":9},"Global X Funds Global X FinTech ETF","Nasdaq",null,"ETF",true,{"dividend_yield":13,"annual_dividend":14,"frequency":15,"next_ex_date":9},0.352,0.085704,"Semi-Annual",{"close":17,"open":18,"high":19,"low":20,"prev_close":21,"change":22,"percent_change":23,"volume":24,"transactions":9,"vwap":9,"high_52w":25,"low_52w":26,"avg_volume_52w":27,"range_52w_percent":28,"record_count":29},24.346168,24.75,24.8257,24.3053,24.3707,-0.0245,-0.1,23473.42629,35.58,22.08,77906.392508108,16.8,2528,{"status":31,"indices":32,"watchlist":76,"sectors":98,"benchmarks":154},"success",[33,40,47,54,61,68],{"symbol":34,"name":35,"price":36,"change":37,"pct_change":38,"is_up":11,"sparkline":39,"date":5},"SPX","S&P 500",7722.72,56.27,0.73,"0.0,5.0 2.3,8.0 4.6,10.4 6.9,13.4 9.3,9.1 11.6,11.5 13.9,13.8 16.2,16.0 18.5,10.3 20.8,9.5 23.2,2.0 25.5,2.0 27.8,5.9 30.1,6.0 32.4,3.4 34.7,7.3 37.1,8.2 39.4,9.4 41.7,8.5 44.0,4.8",{"symbol":41,"name":42,"price":43,"change":44,"pct_change":45,"is_up":11,"sparkline":46,"date":5},"NDX","NASDAQ 100",30807.93,306.37,1,"0.0,11.5 2.3,11.7 4.6,12.4 6.9,14.8 9.3,12.8 11.6,14.6 13.9,16.0 16.2,15.9 18.5,12.2 20.8,10.7 23.2,4.4 25.5,2.6 27.8,4.5 30.1,4.5 32.4,3.5 34.7,6.0 37.1,5.5 39.4,5.0 41.7,4.3 44.0,2.0",{"symbol":48,"name":49,"price":50,"change":51,"pct_change":52,"is_up":11,"sparkline":53,"date":5},"DJI","DOW JONES",51177,250,0.49,"0.0,2.0 2.3,5.5 4.6,7.8 6.9,9.5 9.3,6.7 11.6,7.5 13.9,9.4 16.2,12.9 18.5,11.1 20.8,11.7 23.2,9.6 25.5,10.7 27.8,12.6 30.1,13.5 32.4,10.8 34.7,12.8 37.1,13.5 39.4,16.0 41.7,15.9 44.0,14.5",{"symbol":55,"name":56,"price":57,"change":58,"pct_change":59,"is_up":11,"sparkline":60,"date":5},"COMP","NASDAQ Composite",27190.86,319.27,1.19,"0.0,10.2 2.3,11.1 4.6,13.0 6.9,14.9 9.3,12.1 11.6,13.7 13.9,16.0 16.2,16.0 18.5,11.1 20.8,10.0 23.2,3.4 25.5,2.0 27.8,5.4 30.1,5.4 32.4,3.9 34.7,6.7 37.1,6.9 39.4,6.2 41.7,6.1 44.0,2.6",{"symbol":62,"name":63,"price":64,"change":65,"pct_change":66,"is_up":11,"sparkline":67,"date":5},"RUT","RUSSELL 2000",2815.2,25,0.9,"0.0,2.0 2.3,3.0 4.6,6.1 6.9,8.4 9.3,7.5 11.6,8.8 13.9,10.4 16.2,11.3 18.5,10.2 20.8,11.2 23.2,10.1 25.5,8.8 27.8,12.9 30.1,13.1 32.4,12.8 34.7,14.4 37.1,15.1 39.4,16.0 41.7,15.1 44.0,13.2",{"symbol":69,"name":70,"price":71,"change":72,"pct_change":73,"is_up":74,"sparkline":75,"date":5},"VIX","CBOE VIX",15.31,-1.08,-6.59,false,"0.0,14.8 2.3,10.2 4.6,7.3 6.9,2.0 9.3,9.7 11.6,4.9 13.9,4.5 16.2,2.5 18.5,11.3 20.8,13.7 23.2,13.5 25.5,16.0 27.8,12.3 30.1,10.4 32.4,13.5 34.7,8.8 37.1,8.9 39.4,7.8 41.7,7.6 44.0,11.8",[77,84,91],{"symbol":78,"name":79,"price":80,"change":81,"pct_change":82,"is_up":11,"sparkline":83,"date":5},"NVDA","NVIDIA Corp",233.95,3.09,1.34,"0.0,16.0 7.3,15.3 14.7,9.6 22.0,12.1 29.3,10.3 36.7,6.6 44.0,2.0",{"symbol":85,"name":86,"price":87,"change":88,"pct_change":89,"is_up":11,"sparkline":90,"date":5},"AAPL","Apple Inc",333.69,3.37,1.02,"0.0,8.2 7.3,2.0 14.7,5.2 22.0,16.0 29.3,11.7 36.7,14.9 44.0,10.9",{"symbol":92,"name":93,"price":94,"change":95,"pct_change":96,"is_up":11,"sparkline":97,"date":5},"TSLA","Tesla Inc",370.59,16.48,4.65,"0.0,2.0 7.3,5.3 14.7,13.4 22.0,16.0 29.3,14.9 36.7,15.3 44.0,6.1",[99,104,109,114,119,124,129,134,139,144,149],{"name":100,"etf":101,"change":102,"price":103,"is_up":11},"Technology","XLK",1.01,199.81,{"name":105,"etf":106,"change":107,"price":108,"is_up":11},"Financials","XLF",0.06,53.49,{"name":110,"etf":111,"change":112,"price":113,"is_up":74},"Healthcare","XLV",-0.01,166.18,{"name":115,"etf":116,"change":117,"price":118,"is_up":11},"Consumer Cycl","XLY",1.13,110.04,{"name":120,"etf":121,"change":122,"price":123,"is_up":11},"Consumer Staples","XLP",0.25,80.53,{"name":125,"etf":126,"change":127,"price":128,"is_up":11},"Energy","XLE",0.4,62.95,{"name":130,"etf":131,"change":132,"price":133,"is_up":11},"Industrials","XLI",0.78,169.95,{"name":135,"etf":136,"change":137,"price":138,"is_up":11},"Materials","XLB",0.66,48.86,{"name":140,"etf":141,"change":142,"price":143,"is_up":11},"Real Estate","XLRE",0.32,40.81,{"name":145,"etf":146,"change":147,"price":148,"is_up":11},"Utilities","XLU",0.38,39.83,{"name":150,"etf":151,"change":152,"price":153,"is_up":11},"Comm Services","XLC",0.35,110.32,[155,160,164,168],{"ticker":156,"name":157,"price":158,"change":159,"is_up":11},"SPY","SPDR S&P 500 ETF",769.64,0.74,{"ticker":161,"name":162,"price":163,"change":89,"is_up":11},"QQQ","Invesco QQQ Trust",749.58,{"ticker":165,"name":166,"price":167,"change":52,"is_up":11},"DIA","SPDR Dow Jones ETF",511.1,{"ticker":169,"name":170,"price":171,"change":66,"is_up":11},"IWM","iShares Russell 2000",281.52,{"ticker":4,"total_count":173,"page":45,"page_size":174,"total_pages":45,"summary":175,"data":180},365,1000,{"period_high":25,"period_low":26,"average_volume":176,"total_volume":177,"period_return":178,"latest_close":17,"start_date":179,"end_date":5},66352,24218598.127027,-10.62,"2025-04-22",[181,184,194,204,214,224,234,243,253,264,275,286,296,306,316,326,337,347,356,365,376,386,397,408,418,429,440,451,462,473,484,494,503,514,523,532,541,551,561,568,578,588,599,608,618,629,639,648,655,666,677,687,696,704,714,724,732,741,751,760,768,774,781,785,792,798,805,812,820,827,835,844,851,859,864,872,876,884,893,902,911,919,928,936,942,949,956,962,968,974,979,987,995,999,1005,1012,1020,1026,1032,1039,1043,1049,1054,1059,1066,1073,1080,1087,1092,1100,1105,1111,1116,1120,1126,1132,1139,1145,1150,1153,1159,1166,1174,1182,1187,1193,1199,1208,1216,1224,1231,1237,1245,1253,1259,1266,1275,1281,1287,1293,1301,1307,1315,1320,1328,1332,1338,1344,1348,1356,1363,1372,1377,1385,1392,1398,1405,1410,1417,1423,1428,1434,1440,1442,1448,1456,1464,1467,1472,1480,1489,1496,1503,1510,1516,1523,1530,1538,1547,1555,1562,1571,1579,1587,1595,1602,1610,1617,1624,1629,1636,1644,1652,1660,1666,1673,1681,1690,1697,1701,1708,1715,1723,1731,1738,1744,1750,1757,1764,1770,1776,1780,1788,1793,1800,1809,1817,1824,1830,1834,1841,1848,1855,1863,1869,1877,1883,1890,1899,1907,1915,1924,1933,1941,1950,1957,1964,1970,1978,1985,1993,2000,2006,2014,2019,2026,2033,2041,2047,2054,2061,2069,2077,2083,2090,2095,2099,2107,2115,2122,2126,2131,2137,2143,2147,2152,2159,2166,2172,2176,2180,2186,2191,2197,2203,2207,2212,2220,2226,2230,2238,2246,2252,2258,2265,2273,2279,2284,2290,2295,2300,2306,2312,2317,2321,2326,2331,2336,2343,2349,2357,2363,2369,2375,2381,2384,2389,2396,2400,2406,2411,2416,2421,2426,2430,2437,2443,2452,2457,2461,2469,2475,2483,2491,2496,2502,2509,2514,2521,2527,2532,2537,2541,2548,2553,2559,2565,2572,2577,2583,2588,2593,2598,2602,2608,2612,2617,2622,2626,2630,2636,2643,2649,2655,2662,2669,2674,2680,2685,2689,2695,2703,2708,2714,2721],{"date":5,"open":18,"high":19,"low":20,"close":17,"change":22,"percent_change":23,"volume":24,"transactions":182,"vwap":183},227,24.5494,{"date":185,"open":186,"high":187,"low":188,"close":21,"change":189,"percent_change":190,"volume":191,"transactions":192,"vwap":193},"2026-10-01",24.44,24.595,24.1001,0.1107,0.46,37533.575409,430,24.3925,{"date":195,"open":196,"high":196,"low":197,"close":198,"change":199,"percent_change":200,"volume":201,"transactions":202,"vwap":203},"2026-09-30",24.71,24.252,24.26,-0.35,-1.42,45653.810776,429,24.4379,{"date":205,"open":206,"high":206,"low":207,"close":208,"change":209,"percent_change":210,"volume":211,"transactions":212,"vwap":213},"2026-09-29",24.88,24.4601,24.61,-0.145,-0.59,36817.680944,344,24.6533,{"date":215,"open":216,"high":216,"low":217,"close":218,"change":219,"percent_change":220,"volume":221,"transactions":222,"vwap":223},"2026-09-28",25.14,24.747616,24.755,-0.6039,-2.38,22532.269202,388,24.9043,{"date":225,"open":226,"high":226,"low":227,"close":228,"change":229,"percent_change":230,"volume":231,"transactions":232,"vwap":233},"2026-09-25",25.54,25.135,25.3589,-0.0837,-0.33,17440.127351,233,25.3388,{"date":235,"open":236,"high":237,"low":238,"close":237,"change":239,"percent_change":107,"volume":240,"transactions":241,"vwap":242},"2026-09-24",25.26,25.4426,25.18,0.0147,60321.328744,249,25.3613,{"date":244,"open":245,"high":245,"low":246,"close":247,"change":248,"percent_change":249,"volume":250,"transactions":251,"vwap":252},"2026-09-23",25.85,25.42,25.4279,-0.5671,-2.18,16301.115971,336,25.6464,{"date":254,"open":255,"high":256,"low":257,"close":258,"change":259,"percent_change":260,"volume":261,"transactions":262,"vwap":263},"2026-09-22",26.22,26.4,25.95,25.995,0.0026,0.01,21075.13581,292,26.0971,{"date":265,"open":266,"high":267,"low":268,"close":269,"change":270,"percent_change":271,"volume":272,"transactions":273,"vwap":274},"2026-09-21",26.18,26.3,25.89,25.9924,0.2274,0.88,121891.769242,653,25.9719,{"date":276,"open":277,"high":278,"low":279,"close":280,"change":281,"percent_change":282,"volume":283,"transactions":284,"vwap":285},"2026-09-18",25.56,25.775,25.4301,25.765,0.37,1.46,20625.875629,287,25.6438,{"date":287,"open":288,"high":289,"low":236,"close":290,"change":291,"percent_change":292,"volume":293,"transactions":294,"vwap":295},"2026-09-17",25.52,25.5666,25.395,0.245,0.97,21163.601355,301,25.397,{"date":297,"open":298,"high":298,"low":299,"close":300,"change":301,"percent_change":302,"volume":303,"transactions":304,"vwap":305},"2026-09-16",25.7,24.9,25.15,-0.53,-2.06,43757.153498,583,25.1588,{"date":307,"open":308,"high":308,"low":309,"close":310,"change":311,"percent_change":312,"volume":313,"transactions":314,"vwap":315},"2026-09-15",26.27,25.67,25.68,-0.9144,-3.44,47930.591529,446,25.9359,{"date":317,"open":318,"high":319,"low":318,"close":320,"change":321,"percent_change":322,"volume":323,"transactions":324,"vwap":325},"2026-09-14",26.19,26.795,26.5944,0.445,1.7,26987.528552,407,26.5013,{"date":327,"open":328,"high":329,"low":330,"close":331,"change":332,"percent_change":333,"volume":334,"transactions":335,"vwap":336},"2026-09-11",25.96,26.36,25.91,26.1494,0.3394,1.31,31388.132435,351,26.1982,{"date":338,"open":310,"high":339,"low":340,"close":341,"change":342,"percent_change":343,"volume":344,"transactions":345,"vwap":346},"2026-09-10",26.025,25.58,25.81,-0.24,-0.92,25331.649451,373,25.8633,{"date":348,"open":349,"high":349,"low":350,"close":350,"change":351,"percent_change":352,"volume":353,"transactions":354,"vwap":355},"2026-09-09",26.73,26.05,-0.65,-2.43,32772.427191,397,26.3201,{"date":357,"open":358,"high":358,"low":359,"close":359,"change":360,"percent_change":361,"volume":362,"transactions":363,"vwap":364},"2026-09-08",27.24,26.7,-0.75,-2.73,200735.904227,2242,26.8423,{"date":366,"open":367,"high":368,"low":369,"close":370,"change":371,"percent_change":372,"volume":373,"transactions":374,"vwap":375},"2026-09-04",27.44,27.51,27.15,27.45,-0.4651,-1.67,26534.824119,443,27.3934,{"date":377,"open":378,"high":379,"low":378,"close":380,"change":381,"percent_change":382,"volume":383,"transactions":384,"vwap":385},"2026-09-03",27.21,27.9706,27.9151,1.1111,4.15,24966.856138,341,27.7407,{"date":387,"open":388,"high":389,"low":390,"close":391,"change":392,"percent_change":393,"volume":394,"transactions":395,"vwap":396},"2026-09-02",26.2,26.8899,26.151,26.804,0.554,2.11,34303.783867,396,26.6297,{"date":398,"open":399,"high":400,"low":401,"close":402,"change":403,"percent_change":404,"volume":405,"transactions":406,"vwap":407},"2026-09-01",26.6,26.755,26.16,26.25,-0.7593,-2.81,41382.108782,582,26.428,{"date":409,"open":410,"high":411,"low":412,"close":413,"change":414,"percent_change":415,"volume":416,"transactions":314,"vwap":417},"2026-08-31",26.96,27.09,26.68,27.0093,-0.1007,-0.37,35663.730155,26.905,{"date":419,"open":420,"high":421,"low":422,"close":423,"change":424,"percent_change":425,"volume":426,"transactions":427,"vwap":428},"2026-08-28",27.6,27.8,27.1,27.11,-0.7512,-2.7,47953.284471,463,27.3204,{"date":430,"open":431,"high":432,"low":433,"close":434,"change":435,"percent_change":436,"volume":437,"transactions":438,"vwap":439},"2026-08-27",27.76,28.0891,27.57,27.8612,0.2336,0.85,36959.06267,387,27.9073,{"date":441,"open":442,"high":443,"low":444,"close":445,"change":446,"percent_change":447,"volume":448,"transactions":449,"vwap":450},"2026-08-26",27.58,27.74,27.451,27.6276,-0.2677,-0.96,18682.780441,333,27.5754,{"date":452,"open":453,"high":454,"low":455,"close":456,"change":457,"percent_change":458,"volume":459,"transactions":460,"vwap":461},"2026-08-25",27.37,27.96,27.35,27.8953,0.4752,1.73,37934.803412,411,27.7951,{"date":463,"open":464,"high":465,"low":466,"close":467,"change":468,"percent_change":469,"volume":470,"transactions":471,"vwap":472},"2026-08-24",27.55,27.8658,27.36,27.4201,-0.133,-0.48,48842.317758,627,27.6029,{"date":474,"open":475,"high":476,"low":477,"close":478,"change":479,"percent_change":480,"volume":481,"transactions":482,"vwap":483},"2026-08-21",27.26,27.67,27.17,27.5531,0.7418,2.77,59060.379346,537,27.4217,{"date":485,"open":486,"high":486,"low":487,"close":488,"change":489,"percent_change":490,"volume":491,"transactions":492,"vwap":493},"2026-08-20",27,26.62,26.8113,0.1513,0.57,166752.461622,703,26.8202,{"date":495,"open":496,"high":497,"low":496,"close":498,"change":137,"percent_change":499,"volume":500,"transactions":501,"vwap":502},"2026-08-19",26.04,26.9899,26.66,2.54,27134.905547,524,26.61,{"date":504,"open":505,"high":506,"low":507,"close":508,"change":509,"percent_change":510,"volume":511,"transactions":512,"vwap":513},"2026-08-18",26.1,26.39,25.975,26,-0.335,-1.27,28461.438501,335,26.1986,{"date":515,"open":516,"high":487,"low":267,"close":517,"change":518,"percent_change":519,"volume":520,"transactions":521,"vwap":522},"2026-08-17",26.56,26.335,-0.425,-1.59,89217.96098,990,26.381,{"date":524,"open":525,"high":526,"low":502,"close":527,"change":199,"percent_change":528,"volume":529,"transactions":530,"vwap":531},"2026-08-14",27.01,27.055,26.76,-1.29,153608.897026,778,26.7949,{"date":533,"open":534,"high":535,"low":534,"close":423,"change":536,"percent_change":537,"volume":538,"transactions":539,"vwap":540},"2026-08-13",26.24,27.19,1.1135,4.28,97240.737849,1069,26.7388,{"date":542,"open":543,"high":543,"low":544,"close":545,"change":546,"percent_change":547,"volume":548,"transactions":549,"vwap":550},"2026-08-12",26.21,25.71,25.9965,-0.0585,-0.22,220311.721572,389,25.8903,{"date":552,"open":553,"high":554,"low":508,"close":555,"change":556,"percent_change":557,"volume":558,"transactions":559,"vwap":560},"2026-08-11",26.06,26.275,26.055,0.048,0.18,34857.179969,383,26.0813,{"date":562,"open":268,"high":496,"low":245,"close":563,"change":564,"percent_change":565,"volume":566,"transactions":549,"vwap":567},"2026-08-10",26.007,-0.0166,-0.06,24155.161371,25.9672,{"date":569,"open":570,"high":570,"low":571,"close":572,"change":573,"percent_change":574,"volume":575,"transactions":576,"vwap":577},"2026-08-07",26.32,25.8708,26.0236,-0.0496,-0.19,46864.833618,462,26.1079,{"date":579,"open":580,"high":581,"low":257,"close":582,"change":583,"percent_change":584,"volume":585,"transactions":586,"vwap":587},"2026-08-06",26.03,26.2104,26.0732,-0.3434,-1.3,29989.749042,398,26.0422,{"date":589,"open":590,"high":591,"low":592,"close":593,"change":594,"percent_change":595,"volume":596,"transactions":597,"vwap":598},"2026-08-05",26.81,26.9793,26.368,26.4166,-0.3216,-1.2,30450.427806,487,26.6346,{"date":600,"open":401,"high":601,"low":401,"close":602,"change":603,"percent_change":604,"volume":605,"transactions":606,"vwap":607},"2026-08-04",26.75,26.7382,0.4782,1.82,69079.202125,650,26.4796,{"date":609,"open":610,"high":611,"low":610,"close":612,"change":613,"percent_change":614,"volume":615,"transactions":616,"vwap":617},"2026-08-03",25.65,26.3736,26.26,0.69,2.7,30539.448057,424,26.1794,{"date":619,"open":620,"high":621,"low":622,"close":623,"change":624,"percent_change":625,"volume":626,"transactions":627,"vwap":628},"2026-07-31",25.86,25.93,25.25,25.57,-0.41,-1.58,37007.58527,525,25.5066,{"date":630,"open":631,"high":508,"low":632,"close":633,"change":634,"percent_change":635,"volume":636,"transactions":637,"vwap":638},"2026-07-30",25.61,25.51,25.98,0.3647,1.42,47640.576718,431,25.7821,{"date":640,"open":641,"high":388,"low":340,"close":642,"change":643,"percent_change":644,"volume":645,"transactions":646,"vwap":647},"2026-07-29",25.78,25.6153,-0.4247,-1.63,38059.984467,393,25.9581,{"date":649,"open":277,"high":650,"low":651,"close":496,"change":147,"percent_change":652,"volume":653,"transactions":324,"vwap":654},"2026-07-28",26.14,25.41,1.48,41383.81744,25.7942,{"date":656,"open":657,"high":658,"low":659,"close":660,"change":661,"percent_change":662,"volume":663,"transactions":664,"vwap":665},"2026-07-27",25.46,25.74,25.4233,25.66,0.6249,2.5,80193.109873,884,25.5821,{"date":667,"open":668,"high":669,"low":670,"close":671,"change":672,"percent_change":673,"volume":674,"transactions":675,"vwap":676},"2026-07-24",25.1,25.345,24.86,25.0351,-0.0749,-0.3,266854.298979,1059,25.1571,{"date":678,"open":679,"high":680,"low":681,"close":682,"change":683,"percent_change":644,"volume":684,"transactions":685,"vwap":686},"2026-07-23",25.22,25.4,24.94,25.11,-0.415,131919.766789,706,25.1553,{"date":688,"open":245,"high":245,"low":689,"close":690,"change":691,"percent_change":692,"volume":693,"transactions":694,"vwap":695},"2026-07-22",25.47,25.525,-0.505,-1.94,56472.356008,314,25.6716,{"date":697,"open":631,"high":698,"low":631,"close":580,"change":699,"percent_change":700,"volume":701,"transactions":702,"vwap":703},"2026-07-21",26.145,0.4156,1.62,62848.302453,474,26.0018,{"date":705,"open":706,"high":707,"low":300,"close":708,"change":709,"percent_change":710,"volume":711,"transactions":712,"vwap":713},"2026-07-20",25.33,25.88,25.6144,0.3544,1.4,155138.135909,529,25.6068,{"date":715,"open":716,"high":717,"low":718,"close":236,"change":719,"percent_change":720,"volume":721,"transactions":722,"vwap":723},"2026-07-17",25.29,25.5101,25.035,-0.52,-2.02,112781.066988,947,25.2404,{"date":725,"open":726,"high":350,"low":727,"close":641,"change":230,"percent_change":728,"volume":729,"transactions":730,"vwap":731},"2026-07-16",25.99,25.69,-1.26,60638.159048,622,25.8892,{"date":733,"open":496,"high":734,"low":660,"close":735,"change":736,"percent_change":737,"volume":738,"transactions":739,"vwap":740},"2026-07-15",26.29,26.11,0.62,2.43,42545.932176,523,26.0992,{"date":742,"open":743,"high":277,"low":744,"close":745,"change":746,"percent_change":747,"volume":748,"transactions":749,"vwap":750},"2026-07-14",25.28,25.27,25.49,0.03,0.12,46788.919728,358,25.3634,{"date":752,"open":226,"high":753,"low":754,"close":657,"change":755,"percent_change":756,"volume":757,"transactions":758,"vwap":759},"2026-07-13",25.9,25.35,-0.155,-0.61,40744.955331,470,25.5669,{"date":761,"open":762,"high":388,"low":763,"close":764,"change":765,"percent_change":766,"volume":767,"transactions":9,"vwap":764},"2026-07-10",26.07,25.55,25.615,-0.005,-0.02,32200,{"date":769,"open":770,"high":298,"low":770,"close":771,"change":127,"percent_change":772,"volume":773,"transactions":9,"vwap":771},"2026-07-09",25.01,25.62,1.59,52100,{"date":775,"open":776,"high":706,"low":777,"close":679,"change":778,"percent_change":779,"volume":780,"transactions":9,"vwap":679},"2026-07-08",25.17,24.801,-0.42,-1.64,84600,{"date":782,"open":328,"high":308,"low":631,"close":783,"change":415,"percent_change":200,"volume":784,"transactions":9,"vwap":783},"2026-07-07",25.64,63000,{"date":786,"open":623,"high":787,"low":623,"close":788,"change":789,"percent_change":790,"volume":791,"transactions":9,"vwap":788},"2026-07-06",26.13,26.01,0.44,1.72,61200,{"date":793,"open":340,"high":401,"low":794,"close":623,"change":795,"percent_change":796,"volume":797,"transactions":9,"vwap":623},"2026-07-02",25.39,0.24,0.95,76300,{"date":799,"open":800,"high":801,"low":800,"close":706,"change":802,"percent_change":803,"volume":804,"transactions":9,"vwap":706},"2026-07-01",24.84,25.645,0.64,2.59,199100,{"date":806,"open":681,"high":681,"low":807,"close":808,"change":809,"percent_change":810,"volume":811,"transactions":9,"vwap":808},"2026-06-30",24.41,24.69,-0.358,-1.43,44800,{"date":813,"open":814,"high":815,"low":18,"close":816,"change":817,"percent_change":818,"volume":819,"transactions":9,"vwap":816},"2026-06-29",25.08,25.215,25.048,0.148,0.59,39900,{"date":821,"open":822,"high":823,"low":822,"close":299,"change":824,"percent_change":825,"volume":826,"transactions":9,"vwap":299},"2026-06-26",23.89,24.95,0.914,3.81,55200,{"date":828,"open":829,"high":830,"low":831,"close":832,"change":833,"percent_change":810,"volume":834,"transactions":9,"vwap":832},"2026-06-25",24.39,24.4,23.865,23.986,-0.349,27100,{"date":836,"open":837,"high":838,"low":839,"close":840,"change":841,"percent_change":842,"volume":843,"transactions":9,"vwap":840},"2026-06-24",24.29,24.8,24.25,24.335,0.045,0.19,117200,{"date":845,"open":846,"high":847,"low":846,"close":837,"change":848,"percent_change":849,"volume":850,"transactions":9,"vwap":837},"2026-06-23",23.97,24.51,-0.18,-0.74,162500,{"date":852,"open":18,"high":853,"low":854,"close":855,"change":856,"percent_change":857,"volume":858,"transactions":9,"vwap":855},"2026-06-22",25.36,24.45,24.47,-0.5,-2,271600,{"date":860,"open":670,"high":238,"low":861,"close":862,"change":122,"percent_change":102,"volume":863,"transactions":9,"vwap":862},"2026-06-18",24.49,24.97,85600,{"date":865,"open":299,"high":866,"low":867,"close":868,"change":869,"percent_change":870,"volume":871,"transactions":9,"vwap":868},"2026-06-17",25.6,24.625,24.72,-0.25,-1,64300,{"date":873,"open":862,"high":874,"low":838,"close":862,"change":557,"percent_change":38,"volume":875,"transactions":9,"vwap":862},"2026-06-16",25.295,61600,{"date":877,"open":878,"high":879,"low":880,"close":881,"change":490,"percent_change":882,"volume":883,"transactions":9,"vwap":881},"2026-06-15",24.82,25.23,24.77,24.79,2.35,47000,{"date":885,"open":886,"high":887,"low":888,"close":889,"change":890,"percent_change":891,"volume":892,"transactions":9,"vwap":889},"2026-06-12",24.15,24.435,23.85,24.22,0.17,0.71,47900,{"date":894,"open":895,"high":896,"low":897,"close":898,"change":899,"percent_change":900,"volume":901,"transactions":9,"vwap":898},"2026-06-11",23.34,24.073,23.15,24.049999,0.715,3.06,76600,{"date":903,"open":904,"high":905,"low":906,"close":907,"change":908,"percent_change":909,"volume":910,"transactions":9,"vwap":907},"2026-06-10",23.51,24.12,23.29,23.335,-0.475,-1.99,86700,{"date":912,"open":913,"high":914,"low":915,"close":916,"change":574,"percent_change":917,"volume":918,"transactions":9,"vwap":916},"2026-06-09",23.99,24.52,23.2,23.81,-0.79,268100,{"date":920,"open":921,"high":922,"low":923,"close":924,"change":925,"percent_change":926,"volume":927,"transactions":9,"vwap":924},"2026-06-08",23.86,24.17,23.65,24,0.348,1.47,59700,{"date":929,"open":930,"high":930,"low":931,"close":932,"change":933,"percent_change":934,"volume":935,"transactions":9,"vwap":932},"2026-06-05",24.43,23.4,23.652,-1.288,-5.16,81700,{"date":937,"open":878,"high":938,"low":838,"close":681,"change":939,"percent_change":940,"volume":941,"transactions":9,"vwap":681},"2026-06-04",25.12,0.3,1.22,50600,{"date":943,"open":944,"high":944,"low":914,"close":945,"change":946,"percent_change":947,"volume":948,"transactions":9,"vwap":945},"2026-06-03",25.59,24.64,-1.22,-4.72,174200,{"date":950,"open":951,"high":952,"low":953,"close":620,"change":849,"percent_change":954,"volume":955,"transactions":9,"vwap":620},"2026-06-02",26.17,26.235,25.76,-2.78,253600,{"date":957,"open":650,"high":958,"low":959,"close":399,"change":152,"percent_change":960,"volume":961,"transactions":9,"vwap":399},"2026-06-01",26.79,25.77,1.33,157000,{"date":963,"open":660,"high":964,"low":660,"close":402,"change":965,"percent_change":966,"volume":967,"transactions":9,"vwap":402},"2026-05-29",26.37,0.68,2.66,117100,{"date":969,"open":878,"high":340,"low":970,"close":623,"change":971,"percent_change":972,"volume":973,"transactions":9,"vwap":623},"2026-05-28",24.57,0.6,2.4,104800,{"date":975,"open":880,"high":976,"low":880,"close":862,"change":977,"percent_change":142,"volume":978,"transactions":9,"vwap":862},"2026-05-27",25.21,0.08,62300,{"date":980,"open":981,"high":982,"low":878,"close":983,"change":984,"percent_change":985,"volume":986,"transactions":9,"vwap":983},"2026-05-26",24.91,25.09,24.89,0.073,0.29,103000,{"date":988,"open":989,"high":814,"low":990,"close":991,"change":992,"percent_change":993,"volume":994,"transactions":9,"vwap":991},"2026-05-22",24.98,24.74,24.817,-0.066,-0.27,64000,{"date":996,"open":208,"high":65,"low":807,"close":997,"change":998,"percent_change":351,"volume":875,"transactions":9,"vwap":997},"2026-05-21",24.883,-0.162,{"date":1000,"open":881,"high":216,"low":1001,"close":1002,"change":939,"percent_change":1003,"volume":1004,"transactions":9,"vwap":1002},"2026-05-20",24.505,25.045,1.21,50300,{"date":1006,"open":299,"high":1007,"low":1008,"close":1009,"change":1010,"percent_change":1011,"volume":819,"transactions":9,"vwap":1009},"2026-05-19",25.030001,24.68,24.745,-0.16,-0.64,{"date":1013,"open":1008,"high":1014,"low":1015,"close":1016,"change":1017,"percent_change":1018,"volume":1019,"transactions":9,"vwap":1016},"2026-05-18",25.24,24.6,24.905,0.055,0.22,52300,{"date":1021,"open":862,"high":938,"low":880,"close":1022,"change":1023,"percent_change":1024,"volume":1025,"transactions":9,"vwap":1022},"2026-05-15",24.85,-0.55,-2.17,54600,{"date":1027,"open":65,"high":1028,"low":880,"close":680,"change":1029,"percent_change":1030,"volume":1031,"transactions":9,"vwap":680},"2026-05-14",25.63,0.372,1.49,85000,{"date":1033,"open":236,"high":236,"low":1034,"close":1035,"change":1036,"percent_change":1037,"volume":1038,"transactions":9,"vwap":1035},"2026-05-13",24.63,25.028,-0.472,-1.85,36200,{"date":1040,"open":641,"high":641,"low":238,"close":1041,"change":778,"percent_change":1042,"volume":941,"transactions":9,"vwap":1041},"2026-05-12",25.5,-1.62,{"date":1044,"open":866,"high":508,"low":1045,"close":1046,"change":1018,"percent_change":1047,"volume":1048,"transactions":9,"vwap":1046},"2026-05-11",25.37,25.92,0.86,60300,{"date":1050,"open":328,"high":328,"low":1051,"close":298,"change":1010,"percent_change":1052,"volume":1053,"transactions":9,"vwap":298},"2026-05-08",25.201,-0.62,49000,{"date":1055,"open":1056,"high":534,"low":298,"close":620,"change":1057,"percent_change":351,"volume":1058,"transactions":9,"vwap":620},"2026-05-07",26.059999,-0.17,38700,{"date":1060,"open":788,"high":318,"low":1061,"close":1062,"change":1063,"percent_change":1064,"volume":1065,"transactions":9,"vwap":1062},"2026-05-06",25.83,26.030001,0.254,0.99,26000,{"date":1067,"open":1068,"high":1068,"low":277,"close":1069,"change":1070,"percent_change":1071,"volume":1072,"transactions":9,"vwap":1069},"2026-05-05",25.94,25.776,-0.244,-0.94,41600,{"date":1074,"open":959,"high":1075,"low":959,"close":1076,"change":1077,"percent_change":1078,"volume":1079,"transactions":9,"vwap":1076},"2026-05-04",26.352,26.02,0.41,1.6,116200,{"date":1081,"open":1082,"high":1083,"low":1082,"close":631,"change":1084,"percent_change":1085,"volume":1086,"transactions":9,"vwap":631},"2026-05-01",25.44,25.75,0.36,1.43,30300,{"date":1088,"open":206,"high":622,"low":1089,"close":622,"change":147,"percent_change":1090,"volume":1091,"transactions":9,"vwap":622},"2026-04-30",24.76,1.53,70500,{"date":1093,"open":1094,"high":1094,"low":1095,"close":1096,"change":1097,"percent_change":1098,"volume":1099,"transactions":9,"vwap":1096},"2026-04-29",25.059999,24.67,24.87,-0.58,-2.28,53000,{"date":1101,"open":1102,"high":298,"low":706,"close":1103,"change":1010,"percent_change":1052,"volume":1104,"transactions":9,"vwap":1103},"2026-04-28",25.38,25.45,23800,{"date":1106,"open":610,"high":1107,"low":631,"close":631,"change":1108,"percent_change":1109,"volume":1110,"transactions":9,"vwap":631},"2026-04-27",26.040001,-0.21,-0.81,34000,{"date":1112,"open":707,"high":707,"low":246,"close":1113,"change":122,"percent_change":1114,"volume":1115,"transactions":9,"vwap":1113},"2026-04-24",25.82,0.98,26100,{"date":1117,"open":543,"high":543,"low":938,"close":623,"change":1118,"percent_change":1119,"volume":811,"transactions":9,"vwap":623},"2026-04-23",-1.03,-3.87,{"date":1121,"open":487,"high":349,"low":1122,"close":399,"change":1123,"percent_change":1124,"volume":1125,"transactions":9,"vwap":399},"2026-04-22",26.377,0.51,1.95,65100,{"date":1127,"open":1128,"high":486,"low":1062,"close":1129,"change":1130,"percent_change":954,"volume":1131,"transactions":9,"vwap":1129},"2026-04-21",26.8,26.09,-0.747,67400,{"date":1133,"open":1134,"high":1135,"low":964,"close":1135,"change":1136,"percent_change":1137,"volume":1138,"transactions":9,"vwap":1135},"2026-04-20",26.41,26.837,0.217,0.82,54500,{"date":1140,"open":1141,"high":1142,"low":1141,"close":487,"change":38,"percent_change":1143,"volume":1144,"transactions":9,"vwap":487},"2026-04-17",26.45,26.95,2.82,111800,{"date":1146,"open":726,"high":508,"low":1041,"close":268,"change":1147,"percent_change":1148,"volume":1149,"transactions":9,"vwap":268},"2026-04-16",0.13,0.5,116500,{"date":1151,"open":814,"high":953,"low":814,"close":953,"change":89,"percent_change":1152,"volume":1138,"transactions":9,"vwap":953},"2026-04-15",4.12,{"date":1154,"open":1155,"high":1156,"low":1155,"close":990,"change":159,"percent_change":1157,"volume":1158,"transactions":9,"vwap":990},"2026-04-14",24.37,24.855,3.08,54000,{"date":1160,"open":1161,"high":1162,"low":1163,"close":924,"change":45,"percent_change":1164,"volume":1165,"transactions":9,"vwap":924},"2026-04-13",22.73,24.02,22.71,4.35,128600,{"date":1167,"open":1168,"high":1169,"low":1170,"close":1171,"change":1010,"percent_change":1172,"volume":1173,"transactions":9,"vwap":1171},"2026-04-10",23.25,23.285,22.83,23,-0.69,45900,{"date":1175,"open":1176,"high":1176,"low":1177,"close":1178,"change":1179,"percent_change":1180,"volume":1181,"transactions":9,"vwap":1178},"2026-04-09",23.5,22.86,23.16,-0.49,-2.07,48000,{"date":1183,"open":889,"high":1184,"low":1185,"close":923,"change":818,"percent_change":1186,"volume":1053,"transactions":9,"vwap":923},"2026-04-08",24.36,23.499,2.56,{"date":1188,"open":915,"high":915,"low":1189,"close":1190,"change":1108,"percent_change":1191,"volume":1192,"transactions":9,"vwap":1190},"2026-04-07",22.709,23.059999,-0.9,46100,{"date":1194,"open":1195,"high":1196,"low":1195,"close":1197,"change":939,"percent_change":333,"volume":1198,"transactions":9,"vwap":1197},"2026-04-06",23.040001,23.366,23.27,46500,{"date":1200,"open":1201,"high":1202,"low":1203,"close":1204,"change":1205,"percent_change":1206,"volume":1207,"transactions":9,"vwap":1204},"2026-04-02",22.34,22.99,22.126,22.97,0.075,0.33,28700,{"date":1209,"open":1210,"high":1210,"low":1211,"close":1212,"change":1213,"percent_change":1214,"volume":1215,"transactions":9,"vwap":1212},"2026-04-01",23.32,22.84,22.895,-0.205,-0.89,74100,{"date":1217,"open":1218,"high":1219,"low":1220,"close":1221,"change":436,"percent_change":1222,"volume":1223,"transactions":9,"vwap":1221},"2026-03-31",22.64,23.14,22.395,23.1,3.82,85100,{"date":1225,"open":1226,"high":1227,"low":26,"close":1228,"change":112,"percent_change":1229,"volume":1230,"transactions":9,"vwap":1228},"2026-03-30",22.37,22.6,22.25,-0.04,48300,{"date":1232,"open":1177,"high":1177,"low":1228,"close":1233,"change":1234,"percent_change":1235,"volume":1236,"transactions":9,"vwap":1233},"2026-03-27",22.26,-0.91,-3.93,44900,{"date":1238,"open":1239,"high":1240,"low":1241,"close":1242,"change":1243,"percent_change":1098,"volume":1244,"transactions":9,"vwap":1242},"2026-03-26",23.33,23.84,23.13,23.17,-0.54,62500,{"date":1246,"open":1247,"high":1248,"low":1249,"close":1250,"change":1251,"percent_change":436,"volume":1252,"transactions":9,"vwap":1250},"2026-03-25",23.94,24.1,23.53,23.71,0.2,29500,{"date":1254,"open":922,"high":922,"low":1255,"close":904,"change":1256,"percent_change":1257,"volume":1258,"transactions":9,"vwap":904},"2026-03-24",23.41,-0.99,-4.04,71100,{"date":1260,"open":1261,"high":808,"low":1262,"close":1263,"change":818,"percent_change":1264,"volume":1265,"transactions":9,"vwap":1263},"2026-03-23",24.23,24.098,24.5,2.47,46400,{"date":1267,"open":1268,"high":1269,"low":1270,"close":1271,"change":1272,"percent_change":1273,"volume":1274,"transactions":9,"vwap":1271},"2026-03-20",24.18,24.237,23.735,23.91,-0.36,-1.48,34600,{"date":1276,"open":1277,"high":186,"low":916,"close":1278,"change":1279,"percent_change":977,"volume":1280,"transactions":9,"vwap":1278},"2026-03-19",23.98,24.27,0.02,64100,{"date":1282,"open":878,"high":1283,"low":1284,"close":839,"change":1285,"percent_change":404,"volume":1286,"transactions":9,"vwap":839},"2026-03-18",24.969,24.21,-0.7,437500,{"date":1288,"open":1095,"high":1289,"low":1095,"close":823,"change":1290,"percent_change":1291,"volume":1292,"transactions":9,"vwap":823},"2026-03-17",25.13,0.43,1.75,29600,{"date":1294,"open":1295,"high":1296,"low":1297,"close":914,"change":1298,"percent_change":1299,"volume":1300,"transactions":9,"vwap":914},"2026-03-16",24.59,24.705,24.375,0.34,1.41,54800,{"date":1302,"open":1303,"high":1015,"low":1304,"close":1268,"change":1305,"percent_change":736,"volume":1306,"transactions":9,"vwap":1268},"2026-03-13",24.3,24.01,0.15,71600,{"date":1308,"open":1309,"high":1310,"low":1311,"close":1311,"change":1312,"percent_change":1313,"volume":1314,"transactions":9,"vwap":1311},"2026-03-12",24.48,24.815,24.030001,-0.785,-3.16,196200,{"date":1316,"open":1317,"high":1318,"low":847,"close":1310,"change":209,"percent_change":1097,"volume":1319,"transactions":9,"vwap":1310},"2026-03-11",24.93,25.3,46600,{"date":1321,"open":981,"high":1322,"low":1323,"close":1324,"change":1325,"percent_change":1326,"volume":1327,"transactions":9,"vwap":1324},"2026-03-10",25.248,24.685,24.96,-0.34,-1.34,55900,{"date":1329,"open":1096,"high":651,"low":854,"close":1318,"change":1147,"percent_change":1330,"volume":1331,"transactions":9,"vwap":1318},"2026-03-09",0.52,566800,{"date":1333,"open":989,"high":622,"low":1334,"close":776,"change":1335,"percent_change":1336,"volume":1337,"transactions":9,"vwap":776},"2026-03-06",24.83,-0.29,-1.14,158300,{"date":1339,"open":879,"high":1340,"low":300,"close":657,"change":1341,"percent_change":1342,"volume":1343,"transactions":9,"vwap":657},"2026-03-05",25.8,0.16,0.63,76800,{"date":1345,"open":878,"high":1346,"low":878,"close":1318,"change":971,"percent_change":737,"volume":1347,"transactions":9,"vwap":1318},"2026-03-04",25.451,125200,{"date":1349,"open":1350,"high":1324,"low":1351,"close":1352,"change":1353,"percent_change":1354,"volume":1355,"transactions":9,"vwap":1352},"2026-03-03",24.13,23.795,24.7,-0.078,-0.31,104100,{"date":1357,"open":822,"high":1358,"low":1359,"close":1360,"change":1361,"percent_change":926,"volume":1362,"transactions":9,"vwap":1360},"2026-03-02",24.859,23.762,24.778,0.358,261600,{"date":1364,"open":1365,"high":1366,"low":1367,"close":1368,"change":1369,"percent_change":1370,"volume":1371,"transactions":9,"vwap":1368},"2026-02-27",24.53,24.54,24.194,24.42,-0.28,-1.13,31200,{"date":1373,"open":1303,"high":1022,"low":1261,"close":1352,"change":1374,"percent_change":1375,"volume":1376,"transactions":9,"vwap":1352},"2026-02-26",0.47,1.94,96400,{"date":1378,"open":1379,"high":1380,"low":1381,"close":1261,"change":1382,"percent_change":1383,"volume":1384,"transactions":9,"vwap":1261},"2026-02-25",23.7,24.279,23.57,0.92,3.95,103300,{"date":1386,"open":1387,"high":1388,"low":1389,"close":1388,"change":1374,"percent_change":1390,"volume":1391,"transactions":9,"vwap":1388},"2026-02-24",22.75,23.31,22.672,2.06,59100,{"date":1393,"open":1255,"high":1255,"low":1394,"close":1211,"change":1395,"percent_change":1396,"volume":1397,"transactions":9,"vwap":1211},"2026-02-23",22.74,-0.97,-4.07,75500,{"date":1399,"open":1400,"high":886,"low":1401,"close":916,"change":1402,"percent_change":1403,"volume":1404,"transactions":9,"vwap":916},"2026-02-20",23.68,23.67,-0.03,-0.13,95900,{"date":1406,"open":1379,"high":1240,"low":1407,"close":1240,"change":1408,"percent_change":574,"volume":1409,"transactions":9,"vwap":1240},"2026-02-19",23.52,-0.045,35200,{"date":1411,"open":1381,"high":886,"low":1412,"close":1413,"change":1414,"percent_change":1415,"volume":1416,"transactions":9,"vwap":1413},"2026-02-18",23.54,23.885,0.425,1.81,58100,{"date":1418,"open":1168,"high":1381,"low":1419,"close":1420,"change":1421,"percent_change":971,"volume":1422,"transactions":9,"vwap":1420},"2026-02-17",23.084999,23.46,0.14,138100,{"date":1424,"open":1425,"high":1420,"low":1426,"close":1210,"change":1123,"percent_change":1427,"volume":994,"transactions":9,"vwap":1210},"2026-02-13",22.93,22.81,2.24,{"date":1429,"open":924,"high":924,"low":1430,"close":1426,"change":1431,"percent_change":1432,"volume":1433,"transactions":9,"vwap":1426},"2026-02-12",22.65,-1.36,-5.63,221000,{"date":1435,"open":1436,"high":1436,"low":1437,"close":922,"change":1438,"percent_change":1439,"volume":1198,"transactions":9,"vwap":922},"2026-02-11",25.02,24.00099945,-0.95,-3.78,{"date":1441,"open":1094,"high":340,"low":1094,"close":938,"change":977,"percent_change":142,"volume":773,"transactions":9,"vwap":938},"2026-02-10",{"date":1443,"open":208,"high":1444,"low":847,"close":1445,"change":1446,"percent_change":710,"volume":1447,"transactions":9,"vwap":1445},"2026-02-09",25.16,25.040001,0.345,109800,{"date":1449,"open":1450,"high":1451,"low":1450,"close":1452,"change":1453,"percent_change":1454,"volume":1455,"transactions":9,"vwap":1452},"2026-02-06",24.059999,24.73,24.695,1.035,4.37,113400,{"date":1457,"open":1458,"high":867,"low":1459,"close":1460,"change":1461,"percent_change":1462,"volume":1463,"transactions":9,"vwap":1460},"2026-02-05",24.31,23.58,23.66,-0.98,-3.98,172500,{"date":1465,"open":1096,"high":1096,"low":1350,"close":945,"change":415,"percent_change":1273,"volume":1466,"transactions":9,"vwap":945},"2026-02-04",637000,{"date":1468,"open":1469,"high":1469,"low":196,"close":770,"change":1042,"percent_change":1470,"volume":1471,"transactions":9,"vwap":770},"2026-02-03",26.12,-6.08,130200,{"date":1473,"open":399,"high":1474,"low":1475,"close":1476,"change":1477,"percent_change":1478,"volume":1479,"transactions":9,"vwap":1476},"2026-02-02",26.87,26.5,26.63,-0.15,-0.56,48700,{"date":1481,"open":1482,"high":1483,"low":1484,"close":1485,"change":1486,"percent_change":1487,"volume":1488,"transactions":9,"vwap":1485},"2026-01-30",27.385,27.41,26.64,26.78,-0.67,-2.44,89100,{"date":1490,"open":1491,"high":1492,"low":378,"close":370,"change":1493,"percent_change":1494,"volume":1495,"transactions":9,"vwap":370},"2026-01-29",28.030001,28.13,-0.82,-2.9,155400,{"date":1497,"open":1498,"high":1499,"low":1500,"close":1501,"change":624,"percent_change":810,"volume":1502,"transactions":9,"vwap":1501},"2026-01-28",28.68,28.85,28.16,28.27,49800,{"date":1504,"open":1505,"high":1506,"low":1507,"close":1498,"change":574,"percent_change":1508,"volume":1509,"transactions":9,"vwap":1498},"2026-01-27",28.84,28.875,28.46,-0.66,153500,{"date":1511,"open":1512,"high":1513,"low":1514,"close":1514,"change":574,"percent_change":351,"volume":1515,"transactions":9,"vwap":1514},"2026-01-26",29.01,29.165,28.87,80000,{"date":1517,"open":1518,"high":1519,"low":1514,"close":1520,"change":746,"percent_change":1521,"volume":1522,"transactions":9,"vwap":1520},"2026-01-23",28.98,29.358,29.059999,0.1,72900,{"date":1524,"open":1525,"high":1526,"low":1525,"close":1527,"change":1528,"percent_change":926,"volume":1529,"transactions":9,"vwap":1527},"2026-01-22",28.81,29.1,29.030001,0.42,191500,{"date":1531,"open":1532,"high":1533,"low":1534,"close":1535,"change":1536,"percent_change":159,"volume":1537,"transactions":9,"vwap":1535},"2026-01-21",28.49,28.91,28.265,28.61,0.211,34700,{"date":1539,"open":1540,"high":1541,"low":1542,"close":1543,"change":1544,"percent_change":1545,"volume":1546,"transactions":9,"vwap":1543},"2026-01-20",28.55,28.96,28.36,28.399,-0.741,-2.54,75900,{"date":1548,"open":1549,"high":1550,"low":1551,"close":1552,"change":1147,"percent_change":1553,"volume":1554,"transactions":9,"vwap":1552},"2026-01-16",29.02,29.35,28.902,29.14,0.45,100000,{"date":1556,"open":1557,"high":1557,"low":1558,"close":1512,"change":1559,"percent_change":1560,"volume":1561,"transactions":9,"vwap":1512},"2026-01-15",29.55,29,-0.6,-2.03,64600,{"date":1563,"open":1564,"high":1565,"low":1566,"close":1567,"change":1568,"percent_change":1569,"volume":1570,"transactions":9,"vwap":1567},"2026-01-14",29.71,29.852,29.39,29.61,-0.23,-0.77,187300,{"date":1572,"open":1573,"high":1574,"low":1575,"close":1576,"change":1272,"percent_change":1577,"volume":1578,"transactions":9,"vwap":1576},"2026-01-13",30.11,30.334,29.62,29.84,-1.19,75800,{"date":1580,"open":1581,"high":1582,"low":1583,"close":1584,"change":547,"percent_change":1585,"volume":1586,"transactions":9,"vwap":1584},"2026-01-12",30.15,30.34,29.83,30.2,-0.72,32400,{"date":1588,"open":1589,"high":1590,"low":1591,"close":1592,"change":565,"percent_change":1593,"volume":1594,"transactions":9,"vwap":1592},"2026-01-09",30.55,30.74,30.174,30.42,-0.2,34500,{"date":1596,"open":1597,"high":1598,"low":1599,"close":1600,"change":746,"percent_change":1521,"volume":1601,"transactions":9,"vwap":1600},"2026-01-08",30.22,30.78,30.145,30.48,77700,{"date":1603,"open":1604,"high":1604,"low":1605,"close":1606,"change":1607,"percent_change":1608,"volume":1609,"transactions":9,"vwap":1606},"2026-01-07",30.57,30.24,30.45,-0.14,-0.46,40900,{"date":1611,"open":1612,"high":1613,"low":1584,"close":1614,"change":1615,"percent_change":1084,"volume":1616,"transactions":9,"vwap":1614},"2026-01-06",30.52,30.64,30.59,0.11,116800,{"date":1618,"open":1619,"high":1620,"low":1557,"close":1600,"change":1621,"percent_change":1622,"volume":1623,"transactions":9,"vwap":1600},"2026-01-05",29.68,30.695,0.999,3.39,233500,{"date":1625,"open":1575,"high":1626,"low":1526,"close":1627,"change":1628,"percent_change":890,"volume":1038,"transactions":9,"vwap":1627},"2026-01-02",29.66,29.481,0.051,{"date":1630,"open":1626,"high":1631,"low":1632,"close":1632,"change":1633,"percent_change":1634,"volume":1635,"transactions":9,"vwap":1632},"2025-12-31",29.75,29.43,-0.315,-1.06,56600,{"date":1637,"open":1638,"high":1639,"low":1640,"close":1641,"change":1642,"percent_change":528,"volume":1643,"transactions":9,"vwap":1641},"2025-12-30",29.91,30.02,29.72,29.745,-0.39,96600,{"date":1645,"open":1646,"high":1647,"low":1648,"close":1649,"change":1650,"percent_change":856,"volume":1651,"transactions":9,"vwap":1649},"2025-12-29",30.1,30.39,30.01,30.135,-0.151,80700,{"date":1653,"open":1654,"high":1655,"low":1656,"close":1657,"change":1658,"percent_change":1243,"volume":1659,"transactions":9,"vwap":1657},"2025-12-26",30.479,30.49,30.16,30.286,-0.164,17800,{"date":1661,"open":1662,"high":1663,"low":1662,"close":1606,"change":1664,"percent_change":122,"volume":1665,"transactions":9,"vwap":1606},"2025-12-24",30.27,30.5,0.077,15500,{"date":1667,"open":1604,"high":1668,"low":1669,"close":1670,"change":1671,"percent_change":917,"volume":1672,"transactions":9,"vwap":1670},"2025-12-23",30.6,30.247,30.373,-0.242,35800,{"date":1674,"open":1675,"high":1676,"low":1677,"close":1678,"change":1679,"percent_change":292,"volume":1680,"transactions":9,"vwap":1678},"2025-12-22",30.44,30.844,30.425,30.615,0.294,68800,{"date":1682,"open":1683,"high":1684,"low":1685,"close":1686,"change":1687,"percent_change":1688,"volume":1689,"transactions":9,"vwap":1686},"2025-12-19",30.14,30.38,30.09,30.321,0.331,1.1,32900,{"date":1691,"open":1692,"high":1693,"low":1694,"close":1695,"change":789,"percent_change":1030,"volume":1696,"transactions":9,"vwap":1695},"2025-12-18",30.040001,30.33,29.88,29.99,62400,{"date":1698,"open":1692,"high":1668,"low":1699,"close":1557,"change":1700,"percent_change":810,"volume":1397,"transactions":9,"vwap":1557},"2025-12-17",29.46,-0.43,{"date":1702,"open":1703,"high":1704,"low":1703,"close":1705,"change":152,"percent_change":1706,"volume":1707,"transactions":9,"vwap":1705},"2025-12-16",29.58,30.059999,29.98,1.18,99100,{"date":1709,"open":1614,"high":1614,"low":1710,"close":1711,"change":1712,"percent_change":1713,"volume":1714,"transactions":9,"vwap":1711},"2025-12-15",29.551,29.63,-0.843,-2.77,49500,{"date":1716,"open":1717,"high":1718,"low":1719,"close":1720,"change":1721,"percent_change":1191,"volume":1722,"transactions":9,"vwap":1720},"2025-12-12",30.76,30.99,30.25,30.473,-0.278,58600,{"date":1724,"open":1725,"high":1726,"low":1727,"close":1728,"change":1729,"percent_change":127,"volume":1730,"transactions":9,"vwap":1728},"2025-12-11",30.36,30.805,30.315,30.751,0.121,60100,{"date":1732,"open":1573,"high":1733,"low":1573,"close":1734,"change":1735,"percent_change":1736,"volume":1737,"transactions":9,"vwap":1734},"2025-12-10",30.8,30.63,0.315,1.04,43300,{"date":1739,"open":1740,"high":1741,"low":1740,"close":1727,"change":1742,"percent_change":1077,"volume":1743,"transactions":9,"vwap":1727},"2025-12-09",30.049999,30.56,0.125,35100,{"date":1745,"open":1663,"high":1746,"low":1747,"close":1748,"change":342,"percent_change":917,"volume":1749,"transactions":9,"vwap":1748},"2025-12-08",30.69,30.084999,30.19,40600,{"date":1751,"open":1647,"high":1752,"low":1753,"close":1754,"change":993,"percent_change":1755,"volume":1756,"transactions":9,"vwap":1754},"2025-12-05",30.71,30.29,30.43,-0.88,71700,{"date":1758,"open":1759,"high":1760,"low":1761,"close":1760,"change":1762,"percent_change":1763,"volume":1058,"transactions":9,"vwap":1760},"2025-12-04",30.68,30.7,30.291,0.165,0.54,{"date":1765,"open":1646,"high":1766,"low":1646,"close":1767,"change":1768,"percent_change":1769,"volume":1004,"transactions":9,"vwap":1767},"2025-12-03",30.565,30.535,0.455,1.51,{"date":1771,"open":1675,"high":1772,"low":1740,"close":1773,"change":1774,"percent_change":1272,"volume":1775,"transactions":9,"vwap":1773},"2025-12-02",30.655,30.08,-0.11,51300,{"date":1777,"open":1692,"high":1778,"low":1692,"close":1748,"change":1779,"percent_change":625,"volume":1404,"transactions":9,"vwap":1748},"2025-12-01",30.501,-0.486,{"date":1781,"open":1782,"high":1783,"low":1584,"close":1784,"change":1785,"percent_change":1786,"volume":1787,"transactions":9,"vwap":1784},"2025-11-28",30.23,30.73,30.676,0.666,2.22,30100,{"date":1789,"open":1790,"high":1573,"low":1791,"close":1648,"change":1084,"percent_change":1003,"volume":1792,"transactions":9,"vwap":1648},"2025-11-26",29.76,29.687,103800,{"date":1794,"open":1795,"high":1564,"low":1527,"close":1796,"change":1797,"percent_change":1798,"volume":1799,"transactions":9,"vwap":1796},"2025-11-25",29.12,29.65,0.326,1.11,36100,{"date":1801,"open":1802,"high":1803,"low":1804,"close":1805,"change":1806,"percent_change":1807,"volume":1808,"transactions":9,"vwap":1805},"2025-11-24",28.86,29.37,28.8,29.324,0.574,2,34300,{"date":1810,"open":1811,"high":1812,"low":1813,"close":1814,"change":1815,"percent_change":1390,"volume":1816,"transactions":9,"vwap":1814},"2025-11-21",28.34,28.88,28.00099945,28.75,0.58,57100,{"date":1818,"open":1819,"high":1820,"low":1492,"close":1821,"change":360,"percent_change":1822,"volume":1823,"transactions":9,"vwap":1821},"2025-11-20",29.49,29.662,28.17,-2.59,49100,{"date":1825,"open":1826,"high":1827,"low":1828,"close":1829,"change":1477,"percent_change":719,"volume":1025,"transactions":9,"vwap":1829},"2025-11-19",29.07,29.21,28.5,28.92,{"date":1831,"open":1527,"high":1832,"low":1514,"close":1826,"change":993,"percent_change":343,"volume":1833,"transactions":9,"vwap":1826},"2025-11-18",29.34,45400,{"date":1835,"open":1836,"high":1837,"low":1520,"close":1832,"change":1838,"percent_change":1839,"volume":1840,"transactions":9,"vwap":1832},"2025-11-17",29.96,30.030001,-0.832,-2.76,70700,{"date":1842,"open":1695,"high":1843,"low":1844,"close":1845,"change":1846,"percent_change":595,"volume":1847,"transactions":9,"vwap":1845},"2025-11-14",30.72,29.837,30.172,-0.368,51800,{"date":1849,"open":1850,"high":1850,"low":1754,"close":1851,"change":1852,"percent_change":1853,"volume":1854,"transactions":9,"vwap":1851},"2025-11-13",31.57,30.54,-1.445,-4.52,95400,{"date":1856,"open":1857,"high":1858,"low":1859,"close":1860,"change":1861,"percent_change":1774,"volume":1862,"transactions":9,"vwap":1860},"2025-11-12",32.0099983,32.196,31.785,31.985,-0.035,47400,{"date":1864,"open":1865,"high":1866,"low":1867,"close":1865,"change":23,"percent_change":1354,"volume":1868,"transactions":9,"vwap":1865},"2025-11-11",32.02,32.16,31.861,32000,{"date":1870,"open":1871,"high":1872,"low":1873,"close":1874,"change":965,"percent_change":1875,"volume":1876,"transactions":9,"vwap":1874},"2025-11-10",32.060001,32.27,31.787,32.12,2.16,37700,{"date":1878,"open":1879,"high":1880,"low":1600,"close":1881,"change":890,"percent_change":1763,"volume":1882,"transactions":9,"vwap":1881},"2025-11-07",30.95,31.46,31.44,91700,{"date":1884,"open":1885,"high":1885,"low":1886,"close":1886,"change":1887,"percent_change":1888,"volume":1889,"transactions":9,"vwap":1886},"2025-11-06",32.55,31.27,-1.469,-4.49,440500,{"date":1891,"open":1892,"high":1893,"low":1894,"close":1895,"change":1896,"percent_change":1897,"volume":1898,"transactions":9,"vwap":1895},"2025-11-05",32.34,32.85,32.26,32.739,0.549,1.71,35700,{"date":1900,"open":1901,"high":1902,"low":1903,"close":1904,"change":1493,"percent_change":1905,"volume":1906,"transactions":9,"vwap":1904},"2025-11-04",32.42,32.789,32.173,32.19,-2.48,93300,{"date":1908,"open":1909,"high":1910,"low":1911,"close":1912,"change":1913,"percent_change":1172,"volume":1914,"transactions":9,"vwap":1912},"2025-11-03",33.24,33.36,32.65,33.0099983,-0.229,74900,{"date":1916,"open":1917,"high":1918,"low":1919,"close":1920,"change":1921,"percent_change":1922,"volume":1923,"transactions":9,"vwap":1920},"2025-10-31",32.88,33.385,32.804,33.239,0.542,1.66,247200,{"date":1925,"open":1926,"high":1927,"low":1928,"close":1929,"change":1930,"percent_change":1931,"volume":1932,"transactions":9,"vwap":1929},"2025-10-30",33.22,33.43,32.66,32.697,-0.913,-2.72,37100,{"date":1934,"open":1935,"high":1935,"low":1936,"close":1937,"change":1938,"percent_change":1939,"volume":1940,"transactions":9,"vwap":1937},"2025-10-29",34.39,33.5,33.61,-1.303,-3.73,49400,{"date":1942,"open":1943,"high":1944,"low":1945,"close":1946,"change":1947,"percent_change":1948,"volume":1949,"transactions":9,"vwap":1946},"2025-10-28",35.27,35.324,34.87,34.913,-0.297,-0.84,45800,{"date":1951,"open":1943,"high":1952,"low":1953,"close":1954,"change":281,"percent_change":1955,"volume":1956,"transactions":9,"vwap":1954},"2025-10-27",35.299,35.060001,35.21,1.06,50200,{"date":1958,"open":1959,"high":1960,"low":1959,"close":1961,"change":1047,"percent_change":1962,"volume":1963,"transactions":9,"vwap":1961},"2025-10-24",34.49,34.95,34.84,2.53,30900,{"date":1965,"open":1966,"high":1967,"low":1966,"close":1968,"change":52,"percent_change":282,"volume":1969,"transactions":9,"vwap":1968},"2025-10-23",33.44,34.15,33.98,51100,{"date":1971,"open":1972,"high":1973,"low":1974,"close":1975,"change":1493,"percent_change":1976,"volume":1977,"transactions":9,"vwap":1975},"2025-10-22",34.099998,34.12,33.11,33.49,-2.39,38500,{"date":1979,"open":1980,"high":1981,"low":1982,"close":1983,"change":107,"percent_change":557,"volume":1984,"transactions":9,"vwap":1983},"2025-10-21",34.080002,34.55,34.029999,34.31,22400,{"date":1986,"open":1987,"high":1988,"low":1989,"close":1990,"change":271,"percent_change":1991,"volume":1992,"transactions":9,"vwap":1990},"2025-10-20",33.63,34.369,33.566,34.25,2.64,38300,{"date":1994,"open":1893,"high":1995,"low":1996,"close":1997,"change":1147,"percent_change":1998,"volume":1999,"transactions":9,"vwap":1997},"2025-10-17",33.418,32.777,33.37,0.39,48500,{"date":2001,"open":2002,"high":2003,"low":2004,"close":1909,"change":2005,"percent_change":1931,"volume":780,"transactions":9,"vwap":1909},"2025-10-16",34.21,34.28,33.13,-0.93,{"date":2007,"open":2008,"high":2009,"low":2010,"close":2011,"change":1229,"percent_change":2012,"volume":2013,"transactions":9,"vwap":2011},"2025-10-15",34.41,34.65,33.885,34.17,-0.12,45100,{"date":2015,"open":2016,"high":2017,"low":1912,"close":2002,"change":747,"percent_change":152,"volume":2018,"transactions":9,"vwap":2002},"2025-10-14",33.42,34.618,26700,{"date":2020,"open":2021,"high":1973,"low":2022,"close":2023,"change":802,"percent_change":2024,"volume":2025,"transactions":9,"vwap":2023},"2025-10-13",33.95,33.53,34.09,1.91,70600,{"date":2027,"open":2028,"high":25,"low":2029,"close":2030,"change":372,"percent_change":2031,"volume":2032,"transactions":9,"vwap":2030},"2025-10-10",35.17,33.39,33.45,-4.76,55400,{"date":2034,"open":2035,"high":2036,"low":2037,"close":2038,"change":2039,"percent_change":2039,"volume":2040,"transactions":9,"vwap":2038},"2025-10-09",35.07,35.25,34.803,35.12,0,36000,{"date":2042,"open":2043,"high":2044,"low":2045,"close":2038,"change":152,"percent_change":102,"volume":2046,"transactions":9,"vwap":2038},"2025-10-08",34.91,35.23,34.714,34400,{"date":2048,"open":2049,"high":1954,"low":2002,"close":2050,"change":2051,"percent_change":2052,"volume":2053,"transactions":9,"vwap":2050},"2025-10-07",34.97,34.77,0.015,0.04,27000,{"date":2055,"open":2056,"high":2057,"low":2058,"close":2059,"change":1768,"percent_change":960,"volume":2060,"transactions":9,"vwap":2059},"2025-10-06",34.73,34.94,34.46,34.755,33200,{"date":2062,"open":2063,"high":2064,"low":2065,"close":2066,"change":1403,"percent_change":2067,"volume":2068,"transactions":9,"vwap":2066},"2025-10-03",34.38,34.78,34.178,34.3,-0.38,22100,{"date":2070,"open":2071,"high":2058,"low":2072,"close":2073,"change":2074,"percent_change":2075,"volume":2076,"transactions":9,"vwap":2073},"2025-10-02",33.76,33.75,34.43,0.93,2.78,25200,{"date":2078,"open":2079,"high":2080,"low":2081,"close":1936,"change":766,"percent_change":565,"volume":2082,"transactions":9,"vwap":1936},"2025-10-01",33.62,33.9,33.46,62700,{"date":2084,"open":2085,"high":2086,"low":2087,"close":2088,"change":1478,"percent_change":779,"volume":2089,"transactions":9,"vwap":2088},"2025-09-30",33.99,34.13,33.3,33.52,87300,{"date":2091,"open":2092,"high":1967,"low":2079,"close":1980,"change":2093,"percent_change":1375,"volume":2094,"transactions":9,"vwap":1980},"2025-09-29",33.82,0.65,20700,{"date":2096,"open":2030,"high":2081,"low":2097,"close":1927,"change":1147,"percent_change":1998,"volume":2098,"transactions":9,"vwap":1927},"2025-09-26",32.99,56100,{"date":2100,"open":2101,"high":2102,"low":2103,"close":2087,"change":2104,"percent_change":2105,"volume":2106,"transactions":9,"vwap":2087},"2025-09-25",33.55,33.705,33.155,-0.8,-2.35,52400,{"date":2108,"open":2109,"high":2110,"low":2111,"close":1972,"change":2112,"percent_change":2113,"volume":2114,"transactions":9,"vwap":1972},"2025-09-24",34.35,34.58,34.060001,-0.09,-0.26,23300,{"date":2116,"open":2117,"high":2118,"low":2119,"close":2119,"change":2120,"percent_change":1024,"volume":2121,"transactions":9,"vwap":2119},"2025-09-23",35.099998,35.28,34.19,-0.76,55500,{"date":2123,"open":1945,"high":2124,"low":2110,"close":1960,"change":1010,"percent_change":1608,"volume":2125,"transactions":9,"vwap":1960},"2025-09-22",35.028,44700,{"date":2127,"open":2128,"high":2044,"low":2043,"close":2129,"change":1341,"percent_change":190,"volume":2130,"transactions":9,"vwap":2129},"2025-09-19",35.029999,35.11,42200,{"date":2132,"open":2133,"high":2134,"low":2135,"close":1960,"change":52,"percent_change":635,"volume":2136,"transactions":9,"vwap":1960},"2025-09-18",34.79,35.2,34.677,27600,{"date":2138,"open":2139,"high":2140,"low":2141,"close":2058,"change":747,"percent_change":152,"volume":2142,"transactions":9,"vwap":2058},"2025-09-17",34.44,34.72,34,31600,{"date":2144,"open":2139,"high":2139,"low":2145,"close":2146,"change":1305,"percent_change":789,"volume":1696,"transactions":9,"vwap":2146},"2025-09-16",33.85,34.34,{"date":2148,"open":2149,"high":2109,"low":2149,"close":2119,"change":190,"percent_change":2150,"volume":2151,"transactions":9,"vwap":2119},"2025-09-15",33.91,1.36,73200,{"date":2153,"open":2092,"high":2154,"low":2155,"close":2156,"change":2157,"percent_change":1369,"volume":2158,"transactions":9,"vwap":2156},"2025-09-12",33.865,33.645,33.73,-0.095,24100,{"date":2160,"open":2161,"high":2162,"low":2163,"close":2164,"change":2165,"percent_change":1955,"volume":2158,"transactions":9,"vwap":2164},"2025-09-11",33.7,33.916,33.629,33.825,0.355,{"date":2167,"open":2086,"high":2168,"low":1910,"close":2169,"change":756,"percent_change":2170,"volume":2171,"transactions":9,"vwap":2169},"2025-09-10",34.24,33.47,-1.79,25300,{"date":2173,"open":2174,"high":1980,"low":2175,"close":1980,"change":142,"percent_change":796,"volume":1252,"transactions":9,"vwap":1980},"2025-09-09",33.94,33.795,{"date":2177,"open":2178,"high":2092,"low":2016,"close":2071,"change":557,"percent_change":1763,"volume":2179,"transactions":9,"vwap":2071},"2025-09-08",33.6,32700,{"date":2181,"open":2182,"high":2141,"low":2183,"close":2184,"change":1305,"percent_change":1553,"volume":2185,"transactions":9,"vwap":2184},"2025-09-05",33.86,33.279,33.58,58700,{"date":2187,"open":2188,"high":2189,"low":2190,"close":1927,"change":1251,"percent_change":971,"volume":1984,"transactions":9,"vwap":1927},"2025-09-04",33.33,33.48,32.95,{"date":2192,"open":2193,"high":2193,"low":2194,"close":2195,"change":1403,"percent_change":1642,"volume":2196,"transactions":9,"vwap":2195},"2025-09-03",33.41,33.099998,33.23,29300,{"date":2198,"open":1997,"high":2199,"low":2200,"close":1910,"change":2201,"percent_change":1037,"volume":2202,"transactions":9,"vwap":1910},"2025-09-02",33.592,33.105,-0.63,35000,{"date":2204,"open":1972,"high":1983,"low":2205,"close":2085,"change":977,"percent_change":795,"volume":2206,"transactions":9,"vwap":2085},"2025-08-29",33.84,24000,{"date":2208,"open":2079,"high":2023,"low":2079,"close":2149,"change":2209,"percent_change":2210,"volume":2211,"transactions":9,"vwap":2149},"2025-08-28",0.278,0.83,50900,{"date":2213,"open":1937,"high":2214,"low":2215,"close":2216,"change":2217,"percent_change":2218,"volume":2219,"transactions":9,"vwap":2216},"2025-08-27",33.72,33.375,33.632,0.092,0.27,41300,{"date":2221,"open":2222,"high":2223,"low":2222,"close":2224,"change":112,"percent_change":1402,"volume":2225,"transactions":9,"vwap":2224},"2025-08-26",33.4,33.59,33.54,20900,{"date":2227,"open":2161,"high":2228,"low":2101,"close":2101,"change":2229,"percent_change":528,"volume":2125,"transactions":9,"vwap":2101},"2025-08-25",33.89,-0.44,{"date":2231,"open":2232,"high":2233,"low":2234,"close":2085,"change":2235,"percent_change":2236,"volume":2237,"transactions":9,"vwap":2085},"2025-08-22",32.78,34.050999,32.742,1.167,3.56,26500,{"date":2239,"open":2240,"high":2241,"low":2242,"close":2243,"change":2244,"percent_change":547,"volume":2245,"transactions":9,"vwap":2243},"2025-08-21",32.76,32.929,32.567,32.823,-0.072,17500,{"date":2247,"open":2248,"high":2249,"low":2250,"close":2251,"change":765,"percent_change":766,"volume":1319,"transactions":9,"vwap":2251},"2025-08-20",32.93,32.985,32.311,32.895,{"date":2253,"open":2022,"high":2178,"low":1917,"close":2254,"change":2255,"percent_change":2256,"volume":2257,"transactions":9,"vwap":2254},"2025-08-19",32.9,-0.661,-1.97,49700,{"date":2259,"open":2260,"high":2261,"low":2260,"close":2262,"change":2263,"percent_change":132,"volume":2264,"transactions":9,"vwap":2262},"2025-08-18",33.21,33.624,33.561,0.261,21000,{"date":2266,"open":2267,"high":2268,"low":2269,"close":2087,"change":2270,"percent_change":2271,"volume":2272,"transactions":9,"vwap":2087},"2025-08-15",33.15,33.38,33.080002,0.07,0.21,28600,{"date":2274,"open":2275,"high":2276,"low":2254,"close":2195,"change":2229,"percent_change":2277,"volume":2278,"transactions":9,"vwap":2195},"2025-08-14",33.19,33.333,-1.31,57800,{"date":2280,"open":2281,"high":2282,"low":2281,"close":2282,"change":818,"percent_change":2283,"volume":2225,"transactions":9,"vwap":2282},"2025-08-13",33.27,33.67,1.78,{"date":2285,"open":1928,"high":2286,"low":1928,"close":2269,"change":2287,"percent_change":2288,"volume":2289,"transactions":9,"vwap":2269},"2025-08-12",33.084999,0.55,1.69,42900,{"date":2291,"open":2292,"high":2194,"low":2293,"close":2293,"change":1108,"percent_change":1011,"volume":2294,"transactions":9,"vwap":2293},"2025-08-11",32.8,32.53,31100,{"date":2296,"open":1997,"high":1997,"low":2297,"close":2298,"change":1243,"percent_change":1042,"volume":2299,"transactions":9,"vwap":2298},"2025-08-08",32.67,32.74,61900,{"date":2301,"open":2302,"high":2080,"low":2303,"close":2304,"change":2305,"percent_change":574,"volume":2142,"transactions":9,"vwap":2304},"2025-08-07",33.69,33.07,33.28,-0.062,{"date":2307,"open":2267,"high":2268,"low":2308,"close":2309,"change":2310,"percent_change":38,"volume":2311,"transactions":9,"vwap":2309},"2025-08-06",32.87,33.342,0.242,39200,{"date":2313,"open":2071,"high":2071,"low":2314,"close":2194,"change":1508,"percent_change":2315,"volume":2316,"transactions":9,"vwap":2194},"2025-08-05",32.935,-1.95,25900,{"date":2318,"open":2319,"high":2071,"low":2319,"close":2071,"change":271,"percent_change":2320,"volume":1546,"transactions":9,"vwap":2071},"2025-08-04",33.09,2.68,{"date":2322,"open":1927,"high":1927,"low":2323,"close":1917,"change":810,"percent_change":2324,"volume":2325,"transactions":9,"vwap":1917},"2025-08-01",32.54,-4.17,49900,{"date":2327,"open":2328,"high":2329,"low":2003,"close":1983,"change":1108,"percent_change":756,"volume":2330,"transactions":9,"vwap":1983},"2025-07-31",34.69,34.8,44000,{"date":2332,"open":2333,"high":2334,"low":2066,"close":2335,"change":2112,"percent_change":2113,"volume":1455,"transactions":9,"vwap":2335},"2025-07-30",34.51,34.865,34.52,{"date":2337,"open":2338,"high":2339,"low":2335,"close":2340,"change":1700,"percent_change":2341,"volume":2342,"transactions":9,"vwap":2340},"2025-07-29",35.040001,35.312,34.61,-1.23,72500,{"date":2344,"open":2345,"high":2345,"low":2346,"close":2338,"change":2347,"percent_change":1172,"volume":2348,"transactions":9,"vwap":2338},"2025-07-28",35.33,35,-0.245,35600,{"date":2350,"open":1954,"high":2351,"low":2352,"close":2353,"change":2354,"percent_change":2355,"volume":2356,"transactions":9,"vwap":2353},"2025-07-25",35.42,34.951,35.285,0.195,0.56,55100,{"date":2358,"open":2359,"high":2360,"low":2361,"close":2361,"change":1057,"percent_change":469,"volume":2362,"transactions":9,"vwap":2361},"2025-07-24",35.16,35.35,35.09,29200,{"date":2364,"open":2365,"high":2366,"low":1959,"close":2366,"change":2367,"percent_change":1421,"volume":2368,"transactions":9,"vwap":2366},"2025-07-23",35.15,35.26,0.05,35400,{"date":2370,"open":2371,"high":2036,"low":2372,"close":1954,"change":2373,"percent_change":159,"volume":2374,"transactions":9,"vwap":1954},"2025-07-22",35.13,34.675,0.26,36600,{"date":2376,"open":2345,"high":2377,"low":2378,"close":1960,"change":2379,"percent_change":1568,"volume":2380,"transactions":9,"vwap":1960},"2025-07-21",35.55,34.92,-0.08,56000,{"date":2382,"open":2365,"high":2345,"low":2056,"close":2128,"change":1279,"percent_change":107,"volume":2383,"transactions":9,"vwap":2128},"2025-07-18",73300,{"date":2385,"open":2073,"high":2386,"low":2073,"close":2387,"change":1290,"percent_change":2388,"volume":892,"transactions":9,"vwap":2387},"2025-07-17",35.118,35.0099983,1.24,{"date":2390,"open":2391,"high":2392,"low":2023,"close":2110,"change":2393,"percent_change":2394,"volume":2395,"transactions":9,"vwap":2110},"2025-07-16",34.16,34.62,0.7,2.07,29800,{"date":2397,"open":2002,"high":2008,"low":2398,"close":2398,"change":683,"percent_change":2399,"volume":1391,"transactions":9,"vwap":2398},"2025-07-15",33.88,-1.21,{"date":2401,"open":2021,"high":2109,"low":2182,"close":2402,"change":2403,"percent_change":2404,"volume":2405,"transactions":9,"vwap":2402},"2025-07-14",34.295,0.435,1.28,54700,{"date":2407,"open":2333,"high":2408,"low":1975,"close":2182,"change":1109,"percent_change":2409,"volume":2410,"transactions":9,"vwap":2182},"2025-07-11",34.622,-2.34,43400,{"date":2412,"open":2413,"high":2414,"low":1988,"close":2415,"change":2112,"percent_change":2113,"volume":2264,"transactions":9,"vwap":2415},"2025-07-10",34.75,34.76,34.67,{"date":2417,"open":2418,"high":2414,"low":2419,"close":2414,"change":152,"percent_change":89,"volume":2420,"transactions":9,"vwap":2414},"2025-07-09",34.56,34.32,47700,{"date":2422,"open":2423,"high":2424,"low":2419,"close":2008,"change":766,"percent_change":565,"volume":2425,"transactions":9,"vwap":2008},"2025-07-08",34.74,34.9,133000,{"date":2427,"open":2428,"high":2429,"low":2011,"close":2073,"change":1477,"percent_change":1700,"volume":1898,"transactions":9,"vwap":2073},"2025-07-07",34.2,34.637,{"date":2431,"open":2432,"high":2433,"low":2434,"close":2110,"change":2435,"percent_change":1137,"volume":2436,"transactions":9,"vwap":2110},"2025-07-03",34.48,35.44,34.272,0.28,101400,{"date":2438,"open":2439,"high":2066,"low":2439,"close":2066,"change":2440,"percent_change":2441,"volume":2442,"transactions":9,"vwap":2066},"2025-07-02",33.81,0.53,1.57,39700,{"date":2444,"open":2445,"high":2446,"low":2447,"close":2448,"change":2449,"percent_change":2450,"volume":2451,"transactions":9,"vwap":2448},"2025-07-01",34.02,34.22,33.66,33.77,-0.45,-1.32,19700,{"date":2453,"open":1968,"high":2454,"low":2182,"close":2446,"change":52,"percent_change":2455,"volume":2456,"transactions":9,"vwap":2446},"2025-06-30",34.23,1.45,44100,{"date":2458,"open":2459,"high":2141,"low":2178,"close":2156,"change":23,"percent_change":673,"volume":2460,"transactions":9,"vwap":2156},"2025-06-27",33.845,41500,{"date":2462,"open":2463,"high":2464,"low":2465,"close":2466,"change":818,"percent_change":2467,"volume":2468,"transactions":9,"vwap":2466},"2025-06-26",33.31,33.899,33.233,33.83,1.77,78600,{"date":2470,"open":2471,"high":2472,"low":2473,"close":1909,"change":856,"percent_change":1273,"volume":2474,"transactions":9,"vwap":1909},"2025-06-25",33.74,33.8,33.14,52000,{"date":2476,"open":2477,"high":2478,"low":2479,"close":2471,"change":2480,"percent_change":2481,"volume":2482,"transactions":9,"vwap":2471},"2025-06-24",32.96,33.747,32.6,1.17,3.59,45200,{"date":2484,"open":2485,"high":2486,"low":2487,"close":2488,"change":2489,"percent_change":2490,"volume":1104,"transactions":9,"vwap":2488},"2025-06-23",32.029999,32.58,31.77,32.57,0.48,1.5,{"date":2492,"open":1872,"high":2493,"low":1865,"close":2494,"change":112,"percent_change":1402,"volume":2495,"transactions":9,"vwap":2494},"2025-06-20",32.381,32.09,33600,{"date":2497,"open":2498,"high":2499,"low":1850,"close":2500,"change":1374,"percent_change":1030,"volume":2501,"transactions":9,"vwap":2500},"2025-06-18",31.8,32.24,32.099998,35300,{"date":2503,"open":2504,"high":2505,"low":2506,"close":2507,"change":301,"percent_change":2508,"volume":1799,"transactions":9,"vwap":2507},"2025-06-17",31.87,32.016998,31.48,31.63,-1.65,{"date":2510,"open":2511,"high":1904,"low":2511,"close":1866,"change":2512,"percent_change":2513,"volume":2395,"transactions":9,"vwap":1866},"2025-06-16",31.62,0.91,2.91,{"date":2515,"open":2516,"high":2517,"low":2518,"close":2519,"change":1948,"percent_change":2520,"volume":1265,"transactions":9,"vwap":2519},"2025-06-13",31.45,31.658,31.17,31.25,-2.62,{"date":2522,"open":2523,"high":2524,"low":2525,"close":2494,"change":869,"percent_change":1569,"volume":2526,"transactions":9,"vwap":2494},"2025-06-12",32.14,32.385,32,18300,{"date":2528,"open":2529,"high":2530,"low":2499,"close":1892,"change":1774,"percent_change":1325,"volume":2531,"transactions":9,"vwap":1892},"2025-06-11",32.45,32.693,21300,{"date":2533,"open":2534,"high":2535,"low":1858,"close":2529,"change":112,"percent_change":1402,"volume":2536,"transactions":9,"vwap":2529},"2025-06-10",32.46,32.49,18700,{"date":2538,"open":2539,"high":2540,"low":2539,"close":2534,"change":122,"percent_change":132,"volume":2171,"transactions":9,"vwap":2534},"2025-06-09",31.33,32.64,{"date":2542,"open":2543,"high":2544,"low":2543,"close":2545,"change":1815,"percent_change":2546,"volume":2547,"transactions":9,"vwap":2545},"2025-06-06",31.92,32.25,32.21,1.83,22800,{"date":2549,"open":2550,"high":2499,"low":2551,"close":2507,"change":766,"percent_change":565,"volume":2552,"transactions":9,"vwap":2507},"2025-06-05",31.68,31.518,36700,{"date":2554,"open":2555,"high":2556,"low":2555,"close":2557,"change":1553,"percent_change":2558,"volume":927,"transactions":9,"vwap":2557},"2025-06-04",31.35,31.69,31.65,1.44,{"date":2560,"open":2561,"high":2562,"low":2563,"close":2562,"change":1298,"percent_change":1688,"volume":2564,"transactions":9,"vwap":2562},"2025-06-03",30.83,31.2,30.651,42700,{"date":2566,"open":2567,"high":2568,"low":2569,"close":2570,"change":795,"percent_change":132,"volume":2571,"transactions":9,"vwap":2570},"2025-06-02",30.46,30.905,30.3,30.86,20800,{"date":2573,"open":1663,"high":2574,"low":2569,"close":2575,"change":1402,"percent_change":23,"volume":2576,"transactions":9,"vwap":2575},"2025-05-30",30.775,30.62,9600,{"date":2578,"open":2579,"high":2579,"low":2580,"close":2581,"change":107,"percent_change":1251,"volume":2582,"transactions":9,"vwap":2581},"2025-05-29",30.89,30.47,30.65,19300,{"date":2584,"open":2579,"high":2579,"low":2585,"close":1614,"change":2586,"percent_change":528,"volume":2587,"transactions":9,"vwap":1614},"2025-05-28",30.543,-0.4,38400,{"date":2589,"open":1759,"high":2590,"low":2591,"close":1718,"change":1137,"percent_change":2592,"volume":1138,"transactions":9,"vwap":1718},"2025-05-27",31.030001,30.632,2.72,{"date":2594,"open":2595,"high":1647,"low":2595,"close":2596,"change":2012,"percent_change":2586,"volume":2597,"transactions":9,"vwap":2596},"2025-05-23",29.78,30.17,15400,{"date":2599,"open":1638,"high":1675,"low":1638,"close":1753,"change":1084,"percent_change":2600,"volume":2601,"transactions":9,"vwap":1753},"2025-05-22",1.2,16300,{"date":2603,"open":1725,"high":2581,"low":2604,"close":2605,"change":1486,"percent_change":2606,"volume":2607,"transactions":9,"vwap":2605},"2025-05-21",29.915,29.93,-2.19,27900,{"date":2609,"open":1746,"high":2610,"low":1663,"close":1668,"change":869,"percent_change":1109,"volume":2611,"transactions":9,"vwap":1668},"2025-05-20",30.739,17900,{"date":2613,"open":2614,"high":2579,"low":2614,"close":2615,"change":1615,"percent_change":1084,"volume":2616,"transactions":9,"vwap":2615},"2025-05-19",30.26,30.85,17200,{"date":2618,"open":2619,"high":2620,"low":2569,"close":1590,"change":1330,"percent_change":790,"volume":2621,"transactions":9,"vwap":1590},"2025-05-16",30.32,30.75,28200,{"date":2623,"open":2581,"high":1598,"low":1646,"close":1597,"change":1478,"percent_change":2624,"volume":2625,"transactions":9,"vwap":1597},"2025-05-15",-1.82,24400,{"date":2627,"open":2628,"high":1879,"low":2581,"close":1598,"change":565,"percent_change":574,"volume":2629,"transactions":9,"vwap":1598},"2025-05-14",30.77,56200,{"date":2631,"open":1693,"high":2632,"low":1693,"close":2633,"change":2634,"percent_change":1186,"volume":2635,"transactions":9,"vwap":2633},"2025-05-13",30.98,30.84,0.77,51000,{"date":2637,"open":2605,"high":2638,"low":2639,"close":2640,"change":2512,"percent_change":2641,"volume":2642,"transactions":9,"vwap":2640},"2025-05-12",30.203,29.759,30.07,3.12,40400,{"date":2644,"open":2645,"high":2646,"low":1795,"close":2647,"change":2039,"percent_change":2039,"volume":2648,"transactions":9,"vwap":2647},"2025-05-09",29.22,29.57,29.16,19900,{"date":2650,"open":1525,"high":2651,"low":2652,"close":2647,"change":159,"percent_change":2653,"volume":2654,"transactions":9,"vwap":2647},"2025-05-08",29.395,28.79,2.6,67500,{"date":2656,"open":2657,"high":2658,"low":2659,"close":2660,"change":2270,"percent_change":122,"volume":2661,"transactions":9,"vwap":2660},"2025-05-07",28.31,28.53,28.193,28.42,16700,{"date":2663,"open":2664,"high":2665,"low":2666,"close":2667,"change":1010,"percent_change":1478,"volume":2668,"transactions":9,"vwap":2667},"2025-05-06",28.19,28.54,28.125,28.35,24900,{"date":2670,"open":2657,"high":2671,"low":2657,"close":2672,"change":2112,"percent_change":1354,"volume":2673,"transactions":9,"vwap":2672},"2025-05-05",28.77,28.51,26200,{"date":2675,"open":2676,"high":2677,"low":2678,"close":2679,"change":281,"percent_change":333,"volume":1158,"transactions":9,"vwap":2679},"2025-05-02",28.465,28.74,28.29,28.6,{"date":2681,"open":2660,"high":2682,"low":2683,"close":2684,"change":2052,"percent_change":1421,"volume":811,"transactions":9,"vwap":2684},"2025-05-01",28.64,28.21,28.23,{"date":2686,"open":421,"high":2657,"low":2687,"close":2664,"change":1642,"percent_change":1431,"volume":2688,"transactions":9,"vwap":2664},"2025-04-30",27.481,19500,{"date":2690,"open":2691,"high":2692,"low":2691,"close":2692,"change":2440,"percent_change":2693,"volume":2694,"transactions":9,"vwap":2692},"2025-04-29",28.18,28.58,1.89,60400,{"date":2696,"open":2697,"high":2698,"low":2699,"close":2700,"change":1010,"percent_change":2701,"volume":2702,"transactions":9,"vwap":2700},"2025-04-28",28.28,28.38,27.714,28.049999,-0.57,66200,{"date":2704,"open":2705,"high":2657,"low":2706,"close":2683,"change":1305,"percent_change":2440,"volume":2707,"transactions":9,"vwap":2683},"2025-04-25",27.85,27.83,24800,{"date":2709,"open":2710,"high":2711,"low":370,"close":2712,"change":1998,"percent_change":1299,"volume":2713,"transactions":9,"vwap":2712},"2025-04-24",27.7,28.245,28.059999,53900,{"date":2715,"open":2716,"high":2717,"low":2718,"close":476,"change":1290,"percent_change":2719,"volume":2720,"transactions":9,"vwap":476},"2025-04-23",27.89,28.45,27.636,1.58,119000,{"date":179,"open":2722,"high":2723,"low":2722,"close":358,"change":2724,"percent_change":2725,"volume":2726,"transactions":9,"vwap":358},26.44,27.33,0.8,3.03,33700]