[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-HCKT":3,"homepage-market-summary":34,"stock-historical-HCKT":176},{"ticker":4,"date":5,"profile":6,"dividend":15,"quote":19},"HCKT","2026-10-02",{"name":7,"exchange":8,"sector":9,"industry":10,"description":11,"ceo":9,"employees":12,"headquarters":13,"founded":9,"is_fund":14,"issuer":9,"category":9},"Hackett Group Inc (The).","Nasdaq",null,"SERVICES-MANAGEMENT CONSULTING SERVICES","The Hackett Group Inc is an IP platform-based Generative Artificial Intelligence (Gen AI) strategic consulting and executive advisory digital transformation firm. The Hackett Group provides dedicated expertise in Gen AI-enabled enterprise transformation services across the front, mid and back office areas, including its highly recognized Oracle, SAP, OneStream and Coupa implementation offerings. It operates in three segments Oracle Solutions, SAP Solutions, and Global S&BT. It generates the majority of its revenue from the Global S&BT segment in the United States.","1,503","Miami, FL",false,{"dividend_yield":16,"annual_dividend":17,"frequency":18,"next_ex_date":9},4.4527,0.48,"Quarterly",{"close":20,"open":21,"high":21,"low":22,"prev_close":23,"change":24,"percent_change":25,"volume":26,"transactions":27,"vwap":28,"high_52w":29,"low_52w":30,"avg_volume_52w":31,"range_52w_percent":32,"record_count":33},10.78,10.99,10.615,10.97,-0.19,-1.73,183854.5876,4551,10.7589,20.68,9.16,318964.77379922,14.1,7131,{"status":35,"indices":36,"watchlist":80,"sectors":102,"benchmarks":158},"success",[37,45,52,59,66,73],{"symbol":38,"name":39,"price":40,"change":41,"pct_change":42,"is_up":43,"sparkline":44,"date":5},"SPX","S&P 500",7722.72,56.27,0.73,true,"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":46,"name":47,"price":48,"change":49,"pct_change":50,"is_up":43,"sparkline":51,"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":53,"name":54,"price":55,"change":56,"pct_change":57,"is_up":43,"sparkline":58,"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":60,"name":61,"price":62,"change":63,"pct_change":64,"is_up":43,"sparkline":65,"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":67,"name":68,"price":69,"change":70,"pct_change":71,"is_up":43,"sparkline":72,"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":74,"name":75,"price":76,"change":77,"pct_change":78,"is_up":14,"sparkline":79,"date":5},"VIX","CBOE VIX",15.31,-1.08,-6.59,"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",[81,88,95],{"symbol":82,"name":83,"price":84,"change":85,"pct_change":86,"is_up":43,"sparkline":87,"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":89,"name":90,"price":91,"change":92,"pct_change":93,"is_up":43,"sparkline":94,"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":96,"name":97,"price":98,"change":99,"pct_change":100,"is_up":43,"sparkline":101,"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",[103,108,113,118,123,128,133,138,143,148,153],{"name":104,"etf":105,"change":106,"price":107,"is_up":43},"Technology","XLK",1.01,199.81,{"name":109,"etf":110,"change":111,"price":112,"is_up":43},"Financials","XLF",0.06,53.49,{"name":114,"etf":115,"change":116,"price":117,"is_up":14},"Healthcare","XLV",-0.01,166.18,{"name":119,"etf":120,"change":121,"price":122,"is_up":43},"Consumer Cycl","XLY",1.13,110.04,{"name":124,"etf":125,"change":126,"price":127,"is_up":43},"Consumer Staples","XLP",0.25,80.53,{"name":129,"etf":130,"change":131,"price":132,"is_up":43},"Energy","XLE",0.4,62.95,{"name":134,"etf":135,"change":136,"price":137,"is_up":43},"Industrials","XLI",0.78,169.95,{"name":139,"etf":140,"change":141,"price":142,"is_up":43},"Materials","XLB",0.66,48.86,{"name":144,"etf":145,"change":146,"price":147,"is_up":43},"Real Estate","XLRE",0.32,40.81,{"name":149,"etf":150,"change":151,"price":152,"is_up":43},"Utilities","XLU",0.38,39.83,{"name":154,"etf":155,"change":156,"price":157,"is_up":43},"Comm Services","XLC",0.35,110.32,[159,164,168,172],{"ticker":160,"name":161,"price":162,"change":163,"is_up":43},"SPY","SPDR S&P 500 ETF",769.64,0.74,{"ticker":165,"name":166,"price":167,"change":93,"is_up":43},"QQQ","Invesco QQQ Trust",749.58,{"ticker":169,"name":170,"price":171,"change":57,"is_up":43},"DIA","SPDR Dow Jones ETF",511.1,{"ticker":173,"name":174,"price":175,"change":71,"is_up":43},"IWM","iShares Russell 2000",281.52,{"ticker":4,"total_count":177,"page":50,"page_size":178,"total_pages":50,"summary":179,"data":185},365,1000,{"period_high":180,"period_low":30,"average_volume":181,"total_volume":182,"period_return":183,"latest_close":20,"start_date":184,"end_date":5},26.76,293211,107021993.449805,-57.96,"2025-04-22",[186,187,196,206,215,225,236,247,258,268,278,288,296,306,317,327,338,349,359,369,378,384,392,402,410,419,426,436,444,453,461,470,479,488,499,509,517,526,534,543,552,560,569,576,585,594,602,612,622,633,643,652,662,671,678,685,691,699,706,711,716,723,731,736,742,749,753,758,763,769,774,778,782,788,791,796,800,806,809,813,817,821,824,829,835,840,849,856,861,866,870,873,878,884,889,895,901,908,915,921,924,930,935,942,948,956,964,972,981,988,995,1002,1008,1017,1025,1031,1037,1044,1051,1056,1062,1068,1077,1084,1090,1098,1104,1112,1118,1123,1128,1136,1140,1146,1152,1158,1164,1170,1177,1183,1188,1193,1200,1207,1215,1222,1228,1235,1238,1243,1248,1253,1259,1264,1270,1276,1284,1293,1300,1305,1310,1318,1326,1333,1341,1349,1356,1363,1371,1379,1388,1395,1403,1410,1418,1427,1434,1441,1449,1456,1463,1471,1478,1485,1493,1499,1505,1511,1519,1525,1531,1535,1541,1547,1552,1555,1560,1565,1569,1575,1580,1584,1589,1593,1598,1606,1613,1622,1628,1636,1641,1647,1653,1658,1664,1671,1678,1685,1691,1696,1703,1709,1716,1721,1725,1730,1736,1742,1750,1757,1764,1770,1777,1783,1786,1792,1796,1802,1806,1810,1815,1821,1828,1833,1838,1845,1850,1856,1860,1866,1870,1874,1877,1881,1884,1889,1897,1902,1909,1915,1919,1925,1930,1936,1942,1947,1955,1963,1971,1978,1983,1988,1994,1999,2004,2010,2014,2020,2024,2030,2036,2039,2045,2048,2052,2056,2060,2067,2072,2076,2080,2085,2091,2099,2106,2113,2120,2127,2133,2138,2143,2150,2156,2161,2168,2175,2181,2188,2196,2202,2210,2216,2222,2229,2236,2244,2251,2257,2264,2271,2278,2284,2292,2300,2307,2314,2320,2326,2332,2336,2343,2351,2358,2364,2370,2375,2381,2386,2393,2399,2402,2406,2410,2414,2419,2423,2428,2433,2438,2445,2450,2456,2460,2464,2471,2476,2481,2488,2493,2500,2506,2512,2515,2519,2524],{"date":5,"open":21,"high":21,"low":22,"close":20,"change":24,"percent_change":25,"volume":26,"transactions":27,"vwap":28},{"date":188,"open":189,"high":190,"low":189,"close":23,"change":191,"percent_change":192,"volume":193,"transactions":194,"vwap":195},"2026-10-01",10.08,11.08,0.92,9.15,334101.601821,6047,10.8094,{"date":197,"open":198,"high":189,"low":199,"close":200,"change":201,"percent_change":202,"volume":203,"transactions":204,"vwap":205},"2026-09-30",9.87,9.8,10.05,0.18,1.82,172194.81286,3179,9.9696,{"date":207,"open":208,"high":209,"low":210,"close":198,"change":211,"percent_change":191,"volume":212,"transactions":213,"vwap":214},"2026-09-29",9.79,9.935,9.63,0.09,218180.583204,5058,9.8398,{"date":216,"open":217,"high":217,"low":218,"close":219,"change":220,"percent_change":221,"volume":222,"transactions":223,"vwap":224},"2026-09-28",9.96,9.7,9.78,-0.25,-2.49,224090.018096,3823,9.7692,{"date":226,"open":227,"high":228,"low":229,"close":230,"change":231,"percent_change":232,"volume":233,"transactions":234,"vwap":235},"2026-09-25",10.22,10.33,10.01,10.03,-0.18,-1.76,137802.275972,3344,10.1131,{"date":237,"open":238,"high":239,"low":240,"close":241,"change":242,"percent_change":243,"volume":244,"transactions":245,"vwap":246},"2026-09-24",10.41,10.52,9.93,10.21,-0.14,-1.35,187591.038379,4324,10.1215,{"date":248,"open":249,"high":250,"low":251,"close":252,"change":253,"percent_change":254,"volume":255,"transactions":256,"vwap":257},"2026-09-23",10.44,10.48,10.23,10.35,-0.1,-0.96,112432.176269,3138,10.3743,{"date":259,"open":238,"high":260,"low":261,"close":262,"change":263,"percent_change":264,"volume":265,"transactions":266,"vwap":267},"2026-09-22",10.5,10.26,10.45,0.16,1.55,226470.532112,4151,10.4193,{"date":269,"open":270,"high":271,"low":261,"close":272,"change":273,"percent_change":274,"volume":275,"transactions":276,"vwap":277},"2026-09-21",10.39,10.51,10.29,-0.09,-0.87,143677.068679,3075,10.3127,{"date":279,"open":280,"high":280,"low":281,"close":282,"change":283,"percent_change":284,"volume":285,"transactions":286,"vwap":287},"2026-09-18",10.64,10.25,10.38,-0.4,-3.71,377997.768163,3499,10.3891,{"date":289,"open":290,"high":290,"low":280,"close":20,"change":291,"percent_change":292,"volume":293,"transactions":294,"vwap":295},"2026-09-17",11,-0.21,-1.91,157798.427005,3905,10.7955,{"date":297,"open":298,"high":299,"low":300,"close":21,"change":301,"percent_change":302,"volume":303,"transactions":304,"vwap":305},"2026-09-16",11.07,11.1,10.73,-0.13,-1.17,232871.498441,4289,10.9264,{"date":307,"open":308,"high":309,"low":310,"close":311,"change":312,"percent_change":313,"volume":314,"transactions":315,"vwap":316},"2026-09-15",11.38,11.425,11.095,11.12,-0.37,-3.22,136319.683582,5934,11.2139,{"date":318,"open":319,"high":320,"low":319,"close":321,"change":322,"percent_change":323,"volume":324,"transactions":325,"vwap":326},"2026-09-14",11.15,11.52,11.49,0.51,4.64,177462.781077,4262,11.4141,{"date":328,"open":329,"high":330,"low":331,"close":332,"change":333,"percent_change":334,"volume":335,"transactions":336,"vwap":337},"2026-09-11",11.03,11.06,10.75,10.98,0.04,0.37,197210.368815,3369,10.9412,{"date":339,"open":340,"high":341,"low":342,"close":343,"change":344,"percent_change":345,"volume":346,"transactions":347,"vwap":348},"2026-09-10",10.95,11.21,10.87,10.94,-0.05,-0.45,327313.365872,5137,10.9875,{"date":350,"open":351,"high":352,"low":353,"close":21,"change":354,"percent_change":355,"volume":356,"transactions":357,"vwap":358},"2026-09-09",11.22,11.235,10.71,-0.29,-2.57,326566.673541,6245,10.9062,{"date":360,"open":319,"high":361,"low":362,"close":363,"change":364,"percent_change":365,"volume":366,"transactions":367,"vwap":368},"2026-09-08",11.36,10.86,11.28,0.07,0.62,288055.835324,4820,11.1464,{"date":370,"open":332,"high":371,"low":372,"close":341,"change":373,"percent_change":374,"volume":375,"transactions":376,"vwap":377},"2026-09-04",11.3,10.65,0.13,1.17,217522.048558,4323,11.0909,{"date":379,"open":299,"high":308,"low":380,"close":190,"change":373,"percent_change":64,"volume":381,"transactions":382,"vwap":383},"2026-09-03",11.005,100083.546769,4171,11.1024,{"date":385,"open":343,"high":386,"low":387,"close":340,"change":388,"percent_change":231,"volume":389,"transactions":390,"vwap":391},"2026-09-02",11.11,10.77,-0.02,174536.893479,4388,10.9557,{"date":393,"open":394,"high":395,"low":396,"close":23,"change":397,"percent_change":398,"volume":399,"transactions":400,"vwap":401},"2026-09-01",11.25,11.33,10.91,-0.24,-2.14,166294.16823,5538,11.0605,{"date":403,"open":404,"high":405,"low":299,"close":341,"change":301,"percent_change":406,"volume":407,"transactions":408,"vwap":409},"2026-08-31",11.32,11.3462,-1.15,159969.895952,3502,11.2463,{"date":411,"open":412,"high":413,"low":412,"close":414,"change":263,"percent_change":415,"volume":416,"transactions":417,"vwap":418},"2026-08-28",11.18,11.58,11.34,1.43,153495.832301,3146,11.3573,{"date":420,"open":299,"high":404,"low":298,"close":412,"change":421,"percent_change":422,"volume":423,"transactions":424,"vwap":425},"2026-08-27",0.19,1.73,135641.347366,2949,11.1776,{"date":427,"open":428,"high":429,"low":430,"close":21,"change":431,"percent_change":432,"volume":433,"transactions":434,"vwap":435},"2026-08-26",11.19,11.2,10.9,-0.2,-1.79,182857.892788,5045,11.0575,{"date":437,"open":298,"high":438,"low":439,"close":428,"change":440,"percent_change":71,"volume":441,"transactions":442,"vwap":443},"2026-08-25",11.26,11.04,0.1,160472.653086,4302,11.1675,{"date":445,"open":330,"high":446,"low":447,"close":448,"change":449,"percent_change":211,"volume":450,"transactions":451,"vwap":452},"2026-08-24",11.365,10.975,11.09,0.01,332135.540555,5485,11.1177,{"date":454,"open":331,"high":319,"low":455,"close":190,"change":456,"percent_change":457,"volume":458,"transactions":459,"vwap":460},"2026-08-21",10.67,0.28,2.59,280037.258123,5300,10.969,{"date":462,"open":463,"high":439,"low":464,"close":463,"change":465,"percent_change":466,"volume":467,"transactions":468,"vwap":469},"2026-08-20",10.8,10.6461,-0.07,-0.64,152921.757506,3713,10.8232,{"date":471,"open":472,"high":190,"low":473,"close":342,"change":474,"percent_change":475,"volume":476,"transactions":477,"vwap":478},"2026-08-19",10.56,10.5301,0.36,3.43,228974.888896,5544,10.9202,{"date":480,"open":481,"high":482,"low":481,"close":271,"change":483,"percent_change":484,"volume":485,"transactions":486,"vwap":487},"2026-08-18",10.42,10.61,0.11,1.06,151425.900298,4051,10.533,{"date":489,"open":490,"high":491,"low":492,"close":493,"change":494,"percent_change":495,"volume":496,"transactions":497,"vwap":498},"2026-08-17",10.53,10.555,10.31,10.4,-0.26,-2.44,199691.795963,5576,10.4208,{"date":500,"open":501,"high":501,"low":502,"close":503,"change":504,"percent_change":505,"volume":506,"transactions":507,"vwap":508},"2026-08-14",11.14,10.63,10.66,-0.49,-4.39,233794.735122,4874,10.7953,{"date":510,"open":511,"high":512,"low":513,"close":319,"change":116,"percent_change":273,"volume":514,"transactions":515,"vwap":516},"2026-08-13",11.29,11.46,10.875,182226.265793,4947,11.1062,{"date":518,"open":371,"high":414,"low":519,"close":520,"change":521,"percent_change":522,"volume":523,"transactions":524,"vwap":525},"2026-08-12",10.85,11.16,-0.3,-2.62,296642.710459,5926,11.0719,{"date":527,"open":319,"high":528,"low":298,"close":512,"change":529,"percent_change":530,"volume":531,"transactions":532,"vwap":533},"2026-08-11",11.47,0.24,2.14,380102.748969,7656,11.2955,{"date":535,"open":536,"high":537,"low":341,"close":351,"change":538,"percent_change":539,"volume":540,"transactions":541,"vwap":542},"2026-08-10",11.51,11.55,-0.31,-2.69,318648.486652,7179,11.3688,{"date":544,"open":412,"high":545,"low":412,"close":546,"change":547,"percent_change":548,"volume":549,"transactions":550,"vwap":551},"2026-08-07",11.69,11.53,0.41,3.69,481084.691494,7802,11.4683,{"date":553,"open":554,"high":554,"low":503,"close":311,"change":555,"percent_change":556,"volume":557,"transactions":558,"vwap":559},"2026-08-06",11.37,-0.39,-3.39,548968.254044,8950,10.8961,{"date":561,"open":562,"high":536,"low":563,"close":536,"change":564,"percent_change":565,"volume":566,"transactions":567,"vwap":568},"2026-08-05",10.645,10.07,0.22,1.95,571966.138991,9700,11.1446,{"date":570,"open":501,"high":571,"low":572,"close":511,"change":388,"percent_change":231,"volume":573,"transactions":574,"vwap":575},"2026-08-04",11.5,11.13,372127.263288,5718,11.3215,{"date":577,"open":396,"high":414,"low":578,"close":579,"change":580,"percent_change":581,"volume":582,"transactions":583,"vwap":584},"2026-08-03",10.825,11.31,0.59,5.5,306135.53325,6876,11.0919,{"date":586,"open":20,"high":587,"low":239,"close":588,"change":589,"percent_change":590,"volume":591,"transactions":592,"vwap":593},"2026-07-31",10.92,10.72,0.05,0.47,327723.67969,6295,10.7013,{"date":595,"open":190,"high":190,"low":596,"close":455,"change":597,"percent_change":598,"volume":599,"transactions":600,"vwap":601},"2026-07-30",10.37,-0.5,-4.48,447117.347988,7073,10.6155,{"date":603,"open":604,"high":414,"low":605,"close":606,"change":607,"percent_change":608,"volume":609,"transactions":610,"vwap":611},"2026-07-29",10.58,10.54,11.17,0.6,5.68,1120513.763898,12502,11.0281,{"date":613,"open":281,"high":614,"low":615,"close":616,"change":617,"percent_change":618,"volume":619,"transactions":620,"vwap":621},"2026-07-28",10.82,10.18,10.57,0.44,4.34,263815.119964,4809,10.6451,{"date":623,"open":624,"high":625,"low":626,"close":627,"change":628,"percent_change":629,"volume":630,"transactions":631,"vwap":632},"2026-07-27",9.91,10.27,9.8623,10.13,0.42,4.33,264305.664195,4321,10.1157,{"date":634,"open":635,"high":636,"low":637,"close":638,"change":547,"percent_change":639,"volume":640,"transactions":641,"vwap":642},"2026-07-24",9.41,9.86,9.325,9.71,4.41,322015.919718,5797,9.7017,{"date":644,"open":635,"high":645,"low":646,"close":647,"change":301,"percent_change":648,"volume":649,"transactions":650,"vwap":651},"2026-07-23",9.435,9.18,9.3,-1.38,461181.416542,7352,9.2683,{"date":653,"open":654,"high":654,"low":655,"close":656,"change":657,"percent_change":658,"volume":659,"transactions":660,"vwap":661},"2026-07-22",10.32,9.37,9.43,-0.74,-7.28,283813.720434,5556,9.6336,{"date":663,"open":664,"high":481,"low":664,"close":665,"change":666,"percent_change":667,"volume":668,"transactions":669,"vwap":670},"2026-07-21",10.1,10.17,-0.08,-0.78,344924.684354,5746,10.2345,{"date":672,"open":625,"high":673,"low":674,"close":281,"change":273,"percent_change":274,"volume":675,"transactions":676,"vwap":677},"2026-07-20",10.55,10.0801,169932.788278,3955,10.2298,{"date":679,"open":680,"high":280,"low":681,"close":682,"change":683,"percent_change":555,"volume":684,"transactions":9,"vwap":682},"2026-07-17",10.36,10.24,10.34,-0.04,221000,{"date":686,"open":625,"high":687,"low":229,"close":282,"change":688,"percent_change":689,"volume":690,"transactions":9,"vwap":282},"2026-07-16",10.49,0.23,2.27,581900,{"date":692,"open":693,"high":694,"low":693,"close":695,"change":696,"percent_change":697,"volume":698,"transactions":9,"vwap":695},"2026-07-15",9.84,10.62,10.15,0.34,3.47,353500,{"date":700,"open":270,"high":493,"low":701,"close":702,"change":703,"percent_change":704,"volume":705,"transactions":9,"vwap":702},"2026-07-14",9.68,9.81,-0.8,-7.54,486700,{"date":707,"open":251,"high":387,"low":251,"close":482,"change":708,"percent_change":709,"volume":710,"transactions":9,"vwap":482},"2026-07-13",0.53,5.26,514900,{"date":712,"open":563,"high":695,"low":218,"close":189,"change":713,"percent_change":714,"volume":715,"transactions":9,"vwap":189},"2026-07-10",0.15,1.51,586700,{"date":717,"open":718,"high":719,"low":720,"close":240,"change":301,"percent_change":721,"volume":722,"transactions":9,"vwap":240},"2026-07-09",9.99,10.14,9.73,-1.29,440300,{"date":724,"open":725,"high":725,"low":726,"close":727,"change":728,"percent_change":729,"volume":730,"transactions":9,"vwap":727},"2026-07-08",10.68,10.04,10.06,-0.68,-6.33,269800,{"date":732,"open":330,"high":371,"low":300,"close":733,"change":734,"percent_change":648,"volume":735,"transactions":9,"vwap":733},"2026-07-07",10.74,-0.15,293600,{"date":737,"open":733,"high":571,"low":738,"close":739,"change":589,"percent_change":740,"volume":741,"transactions":9,"vwap":739},"2026-07-06",10.7,10.89,0.46,310900,{"date":743,"open":744,"high":394,"low":463,"close":745,"change":746,"percent_change":747,"volume":748,"transactions":9,"vwap":745},"2026-07-02",11.01,10.84,-0.17,-1.54,221200,{"date":750,"open":614,"high":511,"low":614,"close":744,"change":529,"percent_change":751,"volume":752,"transactions":9,"vwap":744},"2026-07-01",2.23,206900,{"date":754,"open":587,"high":439,"low":738,"close":387,"change":755,"percent_change":756,"volume":757,"transactions":9,"vwap":387},"2026-06-30",-0.22,-2,196700,{"date":759,"open":760,"high":413,"low":332,"close":21,"change":521,"percent_change":761,"volume":762,"transactions":9,"vwap":21},"2026-06-29",11.45,-2.66,306400,{"date":764,"open":260,"high":765,"low":250,"close":511,"change":766,"percent_change":767,"volume":768,"transactions":9,"vwap":511},"2026-06-26",11.4,0.81,7.73,715000,{"date":770,"open":250,"high":604,"low":627,"close":250,"change":771,"percent_change":772,"volume":773,"transactions":9,"vwap":250},"2026-06-25",-0.06,-0.57,274000,{"date":775,"open":687,"high":776,"low":262,"close":605,"change":589,"percent_change":17,"volume":777,"transactions":9,"vwap":605},"2026-06-24",10.76,273900,{"date":779,"open":261,"high":387,"low":563,"close":687,"change":529,"percent_change":780,"volume":781,"transactions":9,"vwap":687},"2026-06-23",2.34,310000,{"date":783,"open":784,"high":682,"low":785,"close":281,"change":734,"percent_change":786,"volume":787,"transactions":9,"vwap":281},"2026-06-22",10.19,9.95,-1.44,333300,{"date":789,"open":604,"high":733,"low":229,"close":493,"change":24,"percent_change":432,"volume":790,"transactions":9,"vwap":493},"2026-06-18",702700,{"date":792,"open":588,"high":343,"low":262,"close":793,"change":746,"percent_change":794,"volume":795,"transactions":9,"vwap":793},"2026-06-17",10.59,-1.58,436000,{"date":797,"open":353,"high":744,"low":604,"close":776,"change":798,"percent_change":121,"volume":799,"transactions":9,"vwap":776},"2026-06-16",0.12,232000,{"date":801,"open":298,"high":190,"low":802,"close":280,"change":803,"percent_change":804,"volume":805,"transactions":9,"vwap":280},"2026-06-15",10.6,-0.36,-3.27,557700,{"date":807,"open":519,"high":428,"low":673,"close":290,"change":688,"percent_change":530,"volume":808,"transactions":9,"vwap":290},"2026-06-12",186300,{"date":810,"open":23,"high":23,"low":673,"close":387,"change":734,"percent_change":811,"volume":812,"transactions":9,"vwap":387},"2026-06-11",-1.37,225400,{"date":814,"open":290,"high":579,"low":396,"close":587,"change":666,"percent_change":815,"volume":816,"transactions":9,"vwap":587},"2026-06-10",-0.73,263200,{"date":818,"open":739,"high":394,"low":745,"close":290,"change":211,"percent_change":819,"volume":820,"transactions":9,"vwap":290},"2026-06-09",0.82,182400,{"date":822,"open":739,"high":572,"low":588,"close":396,"change":388,"percent_change":231,"volume":823,"transactions":9,"vwap":396},"2026-06-08",218500,{"date":825,"open":298,"high":298,"low":604,"close":826,"change":242,"percent_change":827,"volume":828,"transactions":9,"vwap":826},"2026-06-05",10.93,-1.26,304900,{"date":830,"open":319,"high":831,"low":832,"close":298,"change":364,"percent_change":833,"volume":834,"transactions":9,"vwap":298},"2026-06-04",11.44,11.02,0.64,198800,{"date":836,"open":528,"high":528,"low":463,"close":290,"change":837,"percent_change":838,"volume":839,"transactions":9,"vwap":290},"2026-06-03",-0.54,-4.68,350100,{"date":841,"open":842,"high":843,"low":844,"close":845,"change":846,"percent_change":847,"volume":848,"transactions":9,"vwap":845},"2026-06-02",12,12.01,11.39,11.54,-0.52,-4.31,324300,{"date":850,"open":851,"high":852,"low":320,"close":853,"change":708,"percent_change":854,"volume":855,"transactions":9,"vwap":853},"2026-06-01",11.67,12.2,12.06,4.6,350500,{"date":857,"open":844,"high":858,"low":319,"close":546,"change":263,"percent_change":859,"volume":860,"transactions":9,"vwap":546},"2026-05-29",11.68,1.41,1083300,{"date":862,"open":412,"high":863,"low":744,"close":554,"change":201,"percent_change":864,"volume":865,"transactions":9,"vwap":554},"2026-05-28",11.48,1.61,333400,{"date":867,"open":330,"high":429,"low":463,"close":428,"change":373,"percent_change":868,"volume":869,"transactions":9,"vwap":428},"2026-05-27",1.18,251400,{"date":871,"open":572,"high":429,"low":519,"close":330,"change":344,"percent_change":345,"volume":872,"transactions":9,"vwap":330},"2026-05-26",497300,{"date":874,"open":455,"high":429,"low":875,"close":386,"change":590,"percent_change":876,"volume":877,"transactions":9,"vwap":386},"2026-05-22",10.46,4.42,391400,{"date":879,"open":880,"high":503,"low":881,"close":280,"change":607,"percent_change":882,"volume":883,"transactions":9,"vwap":280},"2026-05-21",10,9.74,5.98,464600,{"date":885,"open":886,"high":727,"low":635,"close":726,"change":547,"percent_change":887,"volume":888,"transactions":9,"vwap":726},"2026-05-20",9.54,4.26,586500,{"date":890,"open":891,"high":217,"low":892,"close":210,"change":421,"percent_change":893,"volume":894,"transactions":9,"vwap":210},"2026-05-19",9.36,9.27,2.01,498900,{"date":896,"open":897,"high":218,"low":898,"close":899,"change":388,"percent_change":291,"volume":900,"transactions":9,"vwap":899},"2026-05-18",9.42,9.35,9.44,426500,{"date":902,"open":899,"high":903,"low":897,"close":904,"change":905,"percent_change":906,"volume":907,"transactions":9,"vwap":904},"2026-05-15",9.72,9.46,-0.12,-1.25,451500,{"date":909,"open":910,"high":638,"low":911,"close":912,"change":474,"percent_change":913,"volume":914,"transactions":9,"vwap":912},"2026-05-14",9.32,9.29,9.58,3.9,556300,{"date":916,"open":695,"high":665,"low":30,"close":917,"change":918,"percent_change":919,"volume":920,"transactions":9,"vwap":917},"2026-05-13",9.22,-1.02,-9.96,587300,{"date":922,"open":238,"high":673,"low":880,"close":681,"change":301,"percent_change":906,"volume":923,"transactions":9,"vwap":681},"2026-05-12",679200,{"date":925,"open":502,"high":926,"low":927,"close":596,"change":312,"percent_change":928,"volume":929,"transactions":9,"vwap":596},"2026-05-11",10.69,10.2,-3.45,786100,{"date":931,"open":579,"high":579,"low":673,"close":733,"change":932,"percent_change":933,"volume":934,"transactions":9,"vwap":733},"2026-05-08",-0.67,-5.87,402800,{"date":936,"open":261,"high":937,"low":281,"close":938,"change":939,"percent_change":940,"volume":941,"transactions":9,"vwap":938},"2026-05-07",11.6,11.41,1.2,11.75,731300,{"date":943,"open":280,"high":448,"low":944,"close":241,"change":945,"percent_change":946,"volume":947,"transactions":9,"vwap":241},"2026-05-06",9.48,-3.68,-26.49,1378000,{"date":949,"open":950,"high":951,"low":952,"close":953,"change":421,"percent_change":954,"volume":955,"transactions":9,"vwap":953},"2026-05-05",13.76,14.14,13.52,13.89,1.39,341900,{"date":957,"open":958,"high":959,"low":958,"close":960,"change":961,"percent_change":962,"volume":963,"transactions":9,"vwap":960},"2026-05-04",13.43,13.94,13.7,0.21,1.56,270000,{"date":965,"open":966,"high":967,"low":968,"close":967,"change":969,"percent_change":970,"volume":971,"transactions":9,"vwap":967},"2026-05-01",13.04,13.49,12.93,0.58,4.49,235600,{"date":973,"open":974,"high":975,"low":976,"close":977,"change":978,"percent_change":979,"volume":980,"transactions":9,"vwap":977},"2026-04-30",12.96,13.07,12.79,12.91,-0.16,-1.22,203300,{"date":982,"open":983,"high":984,"low":985,"close":975,"change":465,"percent_change":986,"volume":987,"transactions":9,"vwap":975},"2026-04-29",13.01,13.15,12.86,-0.53,206400,{"date":989,"open":990,"high":991,"low":990,"close":992,"change":456,"percent_change":993,"volume":994,"transactions":9,"vwap":992},"2026-04-28",12.8,13.34,13.14,2.18,171700,{"date":996,"open":997,"high":998,"low":999,"close":985,"change":905,"percent_change":1000,"volume":1001,"transactions":9,"vwap":985},"2026-04-27",12.98,13.2,12.85,-0.92,184200,{"date":1003,"open":1004,"high":975,"low":1005,"close":997,"change":334,"percent_change":1006,"volume":1007,"transactions":9,"vwap":997},"2026-04-24",12.54,12.31,2.93,296800,{"date":1009,"open":1010,"high":1011,"low":1012,"close":1013,"change":1014,"percent_change":1015,"volume":1016,"transactions":9,"vwap":1013},"2026-04-23",13.92,13.95,12.49,12.61,-1.24,-8.95,247500,{"date":1018,"open":1019,"high":1020,"low":1021,"close":1022,"change":253,"percent_change":1023,"volume":1024,"transactions":9,"vwap":1022},"2026-04-22",13.91,14.01,13.75,13.85,-0.72,235700,{"date":1026,"open":1027,"high":1028,"low":959,"close":1011,"change":24,"percent_change":1029,"volume":1030,"transactions":9,"vwap":1011},"2026-04-21",14.23,14.46,-1.34,187700,{"date":1032,"open":1010,"high":1033,"low":1034,"close":951,"change":201,"percent_change":1035,"volume":1036,"transactions":9,"vwap":951},"2026-04-20",14.2,13.9,1.29,224600,{"date":1038,"open":1039,"high":1040,"low":1039,"close":1041,"change":740,"percent_change":1042,"volume":1043,"transactions":9,"vwap":1041},"2026-04-17",13.71,14.02,13.96,3.41,283500,{"date":1045,"open":1046,"high":1022,"low":1047,"close":1048,"change":24,"percent_change":1049,"volume":1050,"transactions":9,"vwap":1048},"2026-04-16",13.69,13.48,13.5,-1.39,256800,{"date":1052,"open":991,"high":1053,"low":991,"close":1046,"change":474,"percent_change":1054,"volume":1055,"transactions":9,"vwap":1046},"2026-04-15",13.79,2.7,202700,{"date":1057,"open":977,"high":1058,"low":977,"close":1059,"change":628,"percent_change":1060,"volume":1061,"transactions":9,"vwap":1059},"2026-04-14",13.41,13.33,3.25,316600,{"date":1063,"open":1064,"high":1065,"low":1005,"close":977,"change":590,"percent_change":1066,"volume":1067,"transactions":9,"vwap":977},"2026-04-13",12.4,13.06,3.78,377300,{"date":1069,"open":1070,"high":1071,"low":1072,"close":1073,"change":1074,"percent_change":1075,"volume":1076,"transactions":9,"vwap":1073},"2026-04-10",12.87,12.89,12.42,12.44,-0.43,-3.34,187000,{"date":1078,"open":1079,"high":1080,"low":1081,"close":1070,"change":397,"percent_change":1082,"volume":1083,"transactions":9,"vwap":1070},"2026-04-09",13.05,13.08,12.6,-1.83,219100,{"date":1085,"open":960,"high":960,"low":1086,"close":1087,"change":666,"percent_change":1088,"volume":1089,"transactions":9,"vwap":1087},"2026-04-08",13.03,13.11,-0.61,153500,{"date":1091,"open":1092,"high":1093,"low":1094,"close":1095,"change":734,"percent_change":1096,"volume":1097,"transactions":9,"vwap":1095},"2026-04-07",13.29,13.44,13.13,13.19,-1.12,161300,{"date":1099,"open":1059,"high":1100,"low":1101,"close":991,"change":1102,"percent_change":688,"volume":1103,"transactions":9,"vwap":991},"2026-04-06",13.47,13.18,0.03,232900,{"date":1105,"open":1106,"high":1107,"low":1108,"close":1109,"change":131,"percent_change":1110,"volume":1111,"transactions":9,"vwap":1109},"2026-04-02",12.67,13.32,12.56,13.31,3.1,307900,{"date":1113,"open":1114,"high":1114,"low":1115,"close":977,"change":253,"percent_change":1116,"volume":1117,"transactions":9,"vwap":977},"2026-04-01",13.17,12.62,-0.77,187500,{"date":1119,"open":1080,"high":1120,"low":976,"close":983,"change":263,"percent_change":1121,"volume":1122,"transactions":9,"vwap":983},"2026-03-31",13.09,1.25,255600,{"date":1124,"open":1072,"high":1070,"low":1125,"close":999,"change":590,"percent_change":1126,"volume":1127,"transactions":9,"vwap":999},"2026-03-30",12.35,3.8,356200,{"date":1129,"open":1130,"high":1131,"low":1132,"close":1133,"change":803,"percent_change":1134,"volume":1135,"transactions":9,"vwap":1133},"2026-03-27",12.55,12.66,12.19,12.38,-2.83,257700,{"date":1137,"open":1012,"high":1087,"low":1012,"close":1138,"change":201,"percent_change":415,"volume":1139,"transactions":9,"vwap":1138},"2026-03-26",12.74,315400,{"date":1141,"open":1142,"high":997,"low":1143,"close":1108,"change":231,"percent_change":1144,"volume":1145,"transactions":9,"vwap":1108},"2026-03-25",12.84,12.32,-1.41,298500,{"date":1147,"open":1107,"high":1107,"low":1148,"close":1138,"change":1149,"percent_change":1150,"volume":1151,"transactions":9,"vwap":1138},"2026-03-24",12.73,-0.69,-5.14,262700,{"date":1153,"open":1154,"high":1155,"low":1114,"close":958,"change":126,"percent_change":1156,"volume":1157,"transactions":9,"vwap":958},"2026-03-23",13.38,13.63,1.9,280200,{"date":1159,"open":991,"high":1160,"low":1161,"close":1101,"change":291,"percent_change":1162,"volume":1163,"transactions":9,"vwap":1101},"2026-03-20",13.53,13.02,-1.57,506200,{"date":1165,"open":1095,"high":1166,"low":977,"close":1167,"change":1168,"percent_change":484,"volume":1169,"transactions":9,"vwap":1167},"2026-03-19",13.59,13.39,0.14,406200,{"date":1171,"open":1172,"high":1172,"low":1095,"close":1173,"change":1174,"percent_change":1175,"volume":1176,"transactions":9,"vwap":1173},"2026-03-18",13.54,13.25,-0.33,-2.43,537300,{"date":1178,"open":960,"high":1179,"low":1180,"close":1181,"change":344,"percent_change":312,"volume":1182,"transactions":9,"vwap":1181},"2026-03-17",14,13.56,13.58,296000,{"date":1184,"open":1185,"high":1185,"low":1181,"close":1155,"change":755,"percent_change":1186,"volume":1187,"transactions":9,"vwap":1155},"2026-03-16",13.97,-1.59,331400,{"date":1189,"open":1190,"high":1190,"low":1172,"close":1022,"change":494,"percent_change":1191,"volume":1192,"transactions":9,"vwap":1022},"2026-03-13",14.21,-1.84,410900,{"date":1194,"open":1195,"high":1196,"low":1020,"close":1197,"change":431,"percent_change":1198,"volume":1199,"transactions":9,"vwap":1197},"2026-03-12",14.15,14.59,14.11,-1.4,318900,{"date":1201,"open":1020,"high":1202,"low":1203,"close":1204,"change":688,"percent_change":1205,"volume":1206,"transactions":9,"vwap":1204},"2026-03-11",14.44,13.74,14.31,1.63,417800,{"date":1208,"open":1209,"high":1210,"low":959,"close":1211,"change":1212,"percent_change":1213,"volume":1214,"transactions":9,"vwap":1211},"2026-03-10",14.56,14.66,14.08,-0.65,-4.41,485500,{"date":1216,"open":1190,"high":1217,"low":1179,"close":1218,"change":1219,"percent_change":1220,"volume":1221,"transactions":9,"vwap":1218},"2026-03-09",14.87,14.73,0.52,3.66,436300,{"date":1223,"open":1224,"high":1225,"low":1053,"close":1190,"change":905,"percent_change":1226,"volume":1227,"transactions":9,"vwap":1190},"2026-03-06",14.04,14.25,-0.84,241100,{"date":1229,"open":1230,"high":1231,"low":1230,"close":1232,"change":529,"percent_change":1233,"volume":1234,"transactions":9,"vwap":1232},"2026-03-05",14.09,14.42,14.33,1.7,234100,{"date":1236,"open":1185,"high":951,"low":1021,"close":1230,"change":961,"percent_change":714,"volume":1237,"transactions":9,"vwap":1230},"2026-03-04",228700,{"date":1239,"open":1172,"high":1230,"low":1160,"close":1240,"change":713,"percent_change":1241,"volume":1242,"transactions":9,"vwap":1240},"2026-03-03",13.88,1.09,381500,{"date":1244,"open":1154,"high":1245,"low":1109,"close":1246,"change":364,"percent_change":322,"volume":1247,"transactions":9,"vwap":1246},"2026-03-02",13.78,13.73,367800,{"date":1249,"open":1022,"high":1022,"low":958,"close":1250,"change":1174,"percent_change":1251,"volume":1252,"transactions":9,"vwap":1250},"2026-02-27",13.66,-2.36,292700,{"date":1254,"open":952,"high":1255,"low":952,"close":1256,"change":57,"percent_change":1257,"volume":1258,"transactions":9,"vwap":1256},"2026-02-26",14.03,13.99,3.63,406000,{"date":1260,"open":1173,"high":1261,"low":977,"close":1048,"change":156,"percent_change":1262,"volume":1263,"transactions":9,"vwap":1048},"2026-02-25",13.57,2.66,434700,{"date":1265,"open":1266,"high":967,"low":1266,"close":984,"change":1267,"percent_change":1268,"volume":1269,"transactions":9,"vwap":984},"2026-02-24",12.92,0.17,1.31,440600,{"date":1271,"open":953,"high":953,"low":1272,"close":997,"change":1273,"percent_change":1274,"volume":1275,"transactions":9,"vwap":997},"2026-02-23",12.76,-0.98,-7.02,434900,{"date":1277,"open":1278,"high":1279,"low":1280,"close":1041,"change":1281,"percent_change":1282,"volume":1283,"transactions":9,"vwap":1041},"2026-02-20",14.37,14.51,13.86,-0.56,-3.86,578700,{"date":1285,"open":1286,"high":1287,"low":1288,"close":1289,"change":1290,"percent_change":1291,"volume":1292,"transactions":9,"vwap":1289},"2026-02-19",14.83,14.95,14.06,14.52,-0.7,-4.6,660700,{"date":1294,"open":1295,"high":1296,"low":1297,"close":1298,"change":954,"percent_change":200,"volume":1299,"transactions":9,"vwap":1298},"2026-02-18",15,15.25,13.87,15.22,607300,{"date":1301,"open":1255,"high":1302,"low":1172,"close":1303,"change":253,"percent_change":1023,"volume":1304,"transactions":9,"vwap":1303},"2026-02-17",14.05,13.83,393800,{"date":1306,"open":1297,"high":951,"low":1203,"close":1307,"change":373,"percent_change":1308,"volume":1309,"transactions":9,"vwap":1307},"2026-02-13",13.93,0.94,250900,{"date":1311,"open":1312,"high":1312,"low":1313,"close":1314,"change":1315,"percent_change":1316,"volume":1317,"transactions":9,"vwap":1314},"2026-02-12",14.5,13.61,13.8,-0.58,-4.03,318500,{"date":1319,"open":1320,"high":1321,"low":1190,"close":1322,"change":1323,"percent_change":1324,"volume":1325,"transactions":9,"vwap":1322},"2026-02-11",15.35,15.53,14.38,-0.93,-6.07,337400,{"date":1327,"open":1328,"high":1329,"low":1330,"close":76,"change":538,"percent_change":1331,"volume":1332,"transactions":9,"vwap":76},"2026-02-10",15.61,15.76,15.28,-1.98,173100,{"date":1334,"open":1335,"high":1335,"low":1336,"close":1337,"change":1338,"percent_change":1339,"volume":1340,"transactions":9,"vwap":1337},"2026-02-09",16.1,15.58,15.62,-0.55,-3.4,184000,{"date":1342,"open":1343,"high":1344,"low":1345,"close":1346,"change":1168,"percent_change":1347,"volume":1348,"transactions":9,"vwap":1346},"2026-02-06",16.07,16.23,15.89,16.17,0.87,225100,{"date":1350,"open":99,"high":1351,"low":1352,"close":1353,"change":345,"percent_change":1354,"volume":1355,"transactions":9,"vwap":1353},"2026-02-05",16.66,15.93,16.030001,-2.73,276400,{"date":1357,"open":1358,"high":1359,"low":1360,"close":99,"change":1281,"percent_change":1361,"volume":1362,"transactions":9,"vwap":99},"2026-02-04",17.13,17.33,16.45,-3.29,200900,{"date":1364,"open":1365,"high":1365,"low":1366,"close":1367,"change":1368,"percent_change":1369,"volume":1370,"transactions":9,"vwap":1367},"2026-02-03",18.57,16.9,17.040001,-1.66,-8.88,232500,{"date":1372,"open":1373,"high":1374,"low":1373,"close":1375,"change":1376,"percent_change":1377,"volume":1378,"transactions":9,"vwap":1375},"2026-02-02",18.31,18.87,18.7,0.45,2.47,180800,{"date":1380,"open":1381,"high":1382,"low":1383,"close":1384,"change":1385,"percent_change":1386,"volume":1387,"transactions":9,"vwap":1384},"2026-01-30",18.33,18.51,18.18,18.25,-0.28,-1.51,411000,{"date":1389,"open":1390,"high":1391,"low":1392,"close":1393,"change":253,"percent_change":837,"volume":1394,"transactions":9,"vwap":1393},"2026-01-29",18.69,18.75,18.29,18.53,137900,{"date":1396,"open":1397,"high":1398,"low":1399,"close":1400,"change":1088,"percent_change":1401,"volume":1402,"transactions":9,"vwap":1400},"2026-01-28",19.21,19.26,18.62,18.63,-3.17,151400,{"date":1404,"open":1405,"high":1405,"low":1406,"close":1407,"change":1408,"percent_change":648,"volume":1409,"transactions":9,"vwap":1407},"2026-01-27",19.44,19.16,19.24,-0.27,103500,{"date":1411,"open":1412,"high":1413,"low":1414,"close":1415,"change":242,"percent_change":1416,"volume":1417,"transactions":9,"vwap":1415},"2026-01-26",19.61,19.68,19.33,19.51,-0.71,134100,{"date":1419,"open":1420,"high":1421,"low":1422,"close":1423,"change":1424,"percent_change":1425,"volume":1426,"transactions":9,"vwap":1423},"2026-01-23",19.82,19.87,19.5,19.65,-0.23,-1.16,163600,{"date":1428,"open":1429,"high":1430,"low":1429,"close":1431,"change":564,"percent_change":1432,"volume":1433,"transactions":9,"vwap":1431},"2026-01-22",19.7,20.4,19.88,1.12,194700,{"date":1435,"open":1436,"high":1437,"low":1422,"close":1438,"change":666,"percent_change":1439,"volume":1440,"transactions":9,"vwap":1438},"2026-01-21",19.79,20.11,19.66,-0.41,178400,{"date":1442,"open":1443,"high":1444,"low":1429,"close":1445,"change":1446,"percent_change":1447,"volume":1448,"transactions":9,"vwap":1445},"2026-01-20",20.02,20.18,19.74,-0.6,-2.95,269300,{"date":1450,"open":1451,"high":1452,"low":1453,"close":1454,"change":344,"percent_change":220,"volume":1455,"transactions":9,"vwap":1454},"2026-01-16",20.38,20.39,20.19,20.34,147200,{"date":1457,"open":1458,"high":1459,"low":1460,"close":1452,"change":465,"percent_change":1461,"volume":1462,"transactions":9,"vwap":1452},"2026-01-15",20.41,20.6,20.33,-0.34,322600,{"date":1464,"open":1465,"high":1466,"low":1467,"close":1468,"change":263,"percent_change":1469,"volume":1470,"transactions":9,"vwap":1468},"2026-01-14",20.31,20.55,20.17,20.46,0.79,197600,{"date":1472,"open":1473,"high":1473,"low":1474,"close":1475,"change":1385,"percent_change":1476,"volume":1477,"transactions":9,"vwap":1475},"2026-01-13",20.64,20.25,20.3,-1.36,178000,{"date":1479,"open":1467,"high":1473,"low":1480,"close":1481,"change":1482,"percent_change":1483,"volume":1484,"transactions":9,"vwap":1481},"2026-01-12",20.1,20.58,0.3,1.48,159400,{"date":1486,"open":1487,"high":1488,"low":1489,"close":1490,"change":1491,"percent_change":1491,"volume":1492,"transactions":9,"vwap":1490},"2026-01-09",20.29,20.5,20.07,20.28,0,140100,{"date":1494,"open":1495,"high":1465,"low":1496,"close":1490,"change":156,"percent_change":1497,"volume":1498,"transactions":9,"vwap":1490},"2026-01-08",19.81,19.77,1.76,168200,{"date":1500,"open":1489,"high":1501,"low":1502,"close":1503,"change":666,"percent_change":283,"volume":1504,"transactions":9,"vwap":1503},"2026-01-07",20.15,19.72,19.93,128100,{"date":1506,"open":1436,"high":1507,"low":1429,"close":1508,"change":1267,"percent_change":1509,"volume":1510,"transactions":9,"vwap":1508},"2026-01-06",20.08,20.01,0.86,172000,{"date":1512,"open":1513,"high":1514,"low":1515,"close":1516,"change":1517,"percent_change":1483,"volume":1518,"transactions":9,"vwap":1516},"2026-01-05",19.56,20.16,19.45,19.84,0.29,236100,{"date":1520,"open":1521,"high":1521,"low":1522,"close":1523,"change":666,"percent_change":1439,"volume":1524,"transactions":9,"vwap":1523},"2026-01-02",19.78,19.41,19.55,348000,{"date":1526,"open":1527,"high":1527,"low":1528,"close":1529,"change":24,"percent_change":254,"volume":1530,"transactions":9,"vwap":1529},"2025-12-31",19.8,19.54,19.63,150500,{"date":1532,"open":1503,"high":1533,"low":1445,"close":1420,"change":301,"percent_change":1212,"volume":1534,"transactions":9,"vwap":1420},"2025-12-30",20,120600,{"date":1536,"open":1537,"high":1538,"low":1516,"close":1539,"change":388,"percent_change":253,"volume":1540,"transactions":9,"vwap":1539},"2025-12-29",19.99,20.059999,19.95,138100,{"date":1542,"open":1537,"high":1543,"low":1436,"close":1544,"change":465,"percent_change":1545,"volume":1546,"transactions":9,"vwap":1544},"2025-12-26",20.09,19.97,-0.35,308000,{"date":1548,"open":1508,"high":1507,"low":1549,"close":1550,"change":1267,"percent_change":1509,"volume":1551,"transactions":9,"vwap":1550},"2025-12-24",19.86,20.040001,216400,{"date":1553,"open":1445,"high":1443,"low":1423,"close":1421,"change":465,"percent_change":1545,"volume":1554,"transactions":9,"vwap":1421},"2025-12-23",305000,{"date":1556,"open":1557,"high":1467,"low":1549,"close":1558,"change":1491,"percent_change":1491,"volume":1559,"transactions":9,"vwap":1558},"2025-12-22",19.9,19.94,410800,{"date":1561,"open":1562,"high":1443,"low":1563,"close":1558,"change":465,"percent_change":1545,"volume":1564,"transactions":9,"vwap":1558},"2025-12-19",19.92,19.83,343100,{"date":1566,"open":1430,"high":1458,"low":1558,"close":1508,"change":978,"percent_change":1567,"volume":1568,"transactions":9,"vwap":1508},"2025-12-18",-0.79,236200,{"date":1570,"open":1466,"high":29,"low":1571,"close":1467,"change":1572,"percent_change":1573,"volume":1574,"transactions":9,"vwap":1467},"2025-12-17",20.13,-0.38,-1.85,224800,{"date":1576,"open":1549,"high":1577,"low":1563,"close":1466,"change":1578,"percent_change":697,"volume":1579,"transactions":9,"vwap":1466},"2025-12-16",20.65,0.69,739200,{"date":1581,"open":1480,"high":1480,"low":1582,"close":1549,"change":905,"percent_change":1446,"volume":1583,"transactions":9,"vwap":1549},"2025-12-15",19.6,307200,{"date":1585,"open":1544,"high":1550,"low":1438,"close":1586,"change":440,"percent_change":1587,"volume":1588,"transactions":9,"vwap":1586},"2025-12-12",19.98,0.5,530800,{"date":1590,"open":1453,"high":1458,"low":1516,"close":1431,"change":1424,"percent_change":1591,"volume":1592,"transactions":9,"vwap":1431},"2025-12-11",-1.14,751000,{"date":1594,"open":1595,"high":1514,"low":1595,"close":1437,"change":1376,"percent_change":1596,"volume":1597,"transactions":9,"vwap":1437},"2025-12-10",19.64,2.29,577200,{"date":1599,"open":1600,"high":1601,"low":1602,"close":1438,"change":1603,"percent_change":1604,"volume":1605,"transactions":9,"vwap":1438},"2025-12-09",19.07,19.71,18.99,0.68,3.58,246500,{"date":1607,"open":1422,"high":1608,"low":1609,"close":1610,"change":345,"percent_change":1611,"volume":1612,"transactions":9,"vwap":1610},"2025-12-08",19.73,18.95,18.98,-2.32,482700,{"date":1614,"open":1615,"high":1616,"low":1617,"close":1618,"change":1619,"percent_change":1620,"volume":1621,"transactions":9,"vwap":1618},"2025-12-05",18.93,19.49,18.78,19.43,0.31,1.62,395900,{"date":1623,"open":1624,"high":1625,"low":1615,"close":1626,"change":344,"percent_change":494,"volume":1627,"transactions":9,"vwap":1626},"2025-12-04",19.08,19.31,19.12,530000,{"date":1629,"open":1630,"high":1631,"low":1632,"close":1633,"change":474,"percent_change":1634,"volume":1635,"transactions":9,"vwap":1633},"2025-12-03",18.85,19.25,18.71,19.17,1.91,436200,{"date":1637,"open":1638,"high":1638,"low":1399,"close":1639,"change":798,"percent_change":833,"volume":1640,"transactions":9,"vwap":1639},"2025-12-02",18.84,18.81,435200,{"date":1642,"open":1643,"high":1644,"low":1645,"close":1390,"change":564,"percent_change":64,"volume":1646,"transactions":9,"vwap":1390},"2025-12-01",18.39,18.91,18.3,461800,{"date":1648,"open":1649,"high":1650,"low":1381,"close":1651,"change":364,"percent_change":151,"volume":1652,"transactions":9,"vwap":1651},"2025-11-28",18.41,18.49,18.47,223600,{"date":1654,"open":1365,"high":1399,"low":1655,"close":1656,"change":220,"percent_change":1029,"volume":1657,"transactions":9,"vwap":1656},"2025-11-26",18.34,18.4,282400,{"date":1659,"open":1660,"high":1630,"low":1661,"close":1662,"change":688,"percent_change":1121,"volume":1663,"transactions":9,"vwap":1662},"2025-11-25",18.52,18.5,18.65,347600,{"date":1665,"open":1666,"high":1667,"low":1668,"close":1667,"change":1669,"percent_change":415,"volume":1670,"transactions":9,"vwap":1667},"2025-11-24",18.16,18.42,17.99,0.26,325700,{"date":1672,"open":1673,"high":1674,"low":1675,"close":1666,"change":322,"percent_change":1676,"volume":1677,"transactions":9,"vwap":1666},"2025-11-21",17.67,18.35,17.6,2.89,329900,{"date":1679,"open":1680,"high":1681,"low":1682,"close":1683,"change":905,"percent_change":728,"volume":1684,"transactions":9,"vwap":1683},"2025-11-20",18,18.11,17.62,17.65,308200,{"date":1686,"open":1687,"high":1688,"low":1689,"close":1689,"change":1545,"percent_change":1690,"volume":1252,"transactions":9,"vwap":1689},"2025-11-19",18.15,18.21,17.77,-1.93,{"date":1692,"open":1384,"high":1381,"low":1693,"close":1694,"change":242,"percent_change":1116,"volume":1695,"transactions":9,"vwap":1694},"2025-11-18",18.1,18.12,352800,{"date":1697,"open":1643,"high":1698,"low":1699,"close":1700,"change":24,"percent_change":1701,"volume":1702,"transactions":9,"vwap":1700},"2025-11-17",18.46,18.24,18.26,-1.03,351500,{"date":1704,"open":1705,"high":1698,"low":1693,"close":1706,"change":373,"percent_change":1707,"volume":1708,"transactions":9,"vwap":1706},"2025-11-14",18.2,18.45,0.71,377500,{"date":1710,"open":1698,"high":1711,"low":1712,"close":1713,"change":755,"percent_change":1714,"volume":1715,"transactions":9,"vwap":1713},"2025-11-13",18.6,18.27,18.32,-1.19,404000,{"date":1717,"open":1711,"high":1632,"low":1706,"close":1718,"change":1719,"percent_change":978,"volume":1720,"transactions":9,"vwap":1718},"2025-11-12",18.54,-0.03,219600,{"date":1722,"open":1706,"high":1375,"low":1656,"close":1365,"change":1168,"percent_change":1723,"volume":1724,"transactions":9,"vwap":1365},"2025-11-11",0.76,260300,{"date":1726,"open":1391,"high":1391,"low":1713,"close":1727,"change":242,"percent_change":1728,"volume":1729,"transactions":9,"vwap":1727},"2025-11-10",18.43,-0.75,240300,{"date":1731,"open":1632,"high":1732,"low":1733,"close":1365,"change":431,"percent_change":1734,"volume":1735,"transactions":9,"vwap":1365},"2025-11-07",18.77,18.44,-1.07,349800,{"date":1737,"open":1738,"high":1631,"low":1739,"close":1732,"change":746,"percent_change":1740,"volume":1741,"transactions":9,"vwap":1732},"2025-11-06",19.049999,18.66,-0.9,601800,{"date":1743,"open":1744,"high":1633,"low":1745,"close":1746,"change":1747,"percent_change":1748,"volume":1749,"transactions":9,"vwap":1746},"2025-11-05",18.92,18.68,18.94,1.28,7.25,1281100,{"date":1751,"open":1752,"high":1666,"low":1753,"close":1754,"change":1461,"percent_change":1755,"volume":1756,"transactions":9,"vwap":1754},"2025-11-04",17.88,17.53,17.66,-1.89,421000,{"date":1758,"open":1759,"high":1760,"low":1761,"close":1680,"change":1762,"percent_change":1088,"volume":1763,"transactions":9,"vwap":1680},"2025-11-03",18.09,18.14,17.8,-0.11,248500,{"date":1765,"open":1766,"high":1699,"low":1767,"close":1681,"change":364,"percent_change":1768,"volume":1769,"transactions":9,"vwap":1681},"2025-10-31",17.97,17.9,0.39,213400,{"date":1771,"open":1772,"high":1773,"low":1689,"close":1774,"change":1775,"percent_change":1432,"volume":1776,"transactions":9,"vwap":1774},"2025-10-30",17.82,18.28,18.040001,0.2,186100,{"date":1778,"open":1667,"high":1651,"low":1754,"close":1779,"change":1780,"percent_change":1781,"volume":1782,"transactions":9,"vwap":1779},"2025-10-29",17.84,-0.59,-3.2,239000,{"date":1784,"open":1711,"high":1745,"low":1667,"close":1727,"change":905,"percent_change":1212,"volume":1785,"transactions":9,"vwap":1727},"2025-10-28",256000,{"date":1787,"open":1746,"high":1788,"low":1382,"close":1789,"change":1572,"percent_change":1790,"volume":1791,"transactions":9,"vwap":1789},"2025-10-27",19.059999,18.55,-2.01,192000,{"date":1793,"open":1746,"high":1600,"low":1794,"close":1615,"change":961,"percent_change":1432,"volume":1795,"transactions":9,"vwap":1615},"2025-10-24",18.73,162200,{"date":1797,"open":1609,"high":1798,"low":1399,"close":1799,"change":1424,"percent_change":1800,"volume":1801,"transactions":9,"vwap":1799},"2025-10-23",19.040001,18.72,-1.21,421400,{"date":1803,"open":1633,"high":1631,"low":1804,"close":1609,"change":755,"percent_change":406,"volume":1805,"transactions":9,"vwap":1609},"2025-10-22",18.9,189400,{"date":1807,"open":1632,"high":1808,"low":1375,"close":1633,"change":474,"percent_change":1634,"volume":1809,"transactions":9,"vwap":1633},"2025-10-21",19.22,255900,{"date":1811,"open":1638,"high":1798,"low":1812,"close":1639,"change":1775,"percent_change":1813,"volume":1814,"transactions":9,"vwap":1639},"2025-10-20",18.64,1.07,217200,{"date":1816,"open":1817,"high":1609,"low":1718,"close":1818,"change":1408,"percent_change":1819,"volume":1820,"transactions":9,"vwap":1818},"2025-10-17",18.88,18.61,-1.43,229400,{"date":1822,"open":1823,"high":1824,"low":1825,"close":1817,"change":1174,"percent_change":1826,"volume":1827,"transactions":9,"vwap":1817},"2025-10-16",19.19,19.35,18.74,-1.72,236500,{"date":1829,"open":1823,"high":1830,"low":1831,"close":1397,"change":1168,"percent_change":42,"volume":1832,"transactions":9,"vwap":1397},"2025-10-15",19.48,19,178900,{"date":1834,"open":1632,"high":1835,"low":1812,"close":1600,"change":961,"percent_change":1836,"volume":1837,"transactions":9,"vwap":1600},"2025-10-14",19.13,1.11,152100,{"date":1839,"open":1818,"high":1840,"low":1841,"close":1842,"change":131,"percent_change":1843,"volume":1844,"transactions":9,"vwap":1842},"2025-10-13",18.89,18.38,18.86,2.17,189000,{"date":1846,"open":1847,"high":1398,"low":1727,"close":1698,"change":1848,"percent_change":1849,"volume":1076,"transactions":9,"vwap":1698},"2025-10-10",19.18,-0.63,-3.3,{"date":1851,"open":1852,"high":1852,"low":1853,"close":1854,"change":683,"percent_change":291,"volume":1855,"transactions":9,"vwap":1854},"2025-10-09",19.14,18.83,19.09,163400,{"date":1857,"open":1631,"high":1858,"low":1602,"close":1835,"change":683,"percent_change":291,"volume":1859,"transactions":9,"vwap":1835},"2025-10-08",19.27,121300,{"date":1861,"open":1862,"high":1863,"low":1864,"close":1633,"change":683,"percent_change":291,"volume":1865,"transactions":9,"vwap":1633},"2025-10-07",19.23,19.3,19.01,154300,{"date":1867,"open":1852,"high":1868,"low":1602,"close":1397,"change":373,"percent_change":1603,"volume":1869,"transactions":9,"vwap":1397},"2025-10-06",19.28,153100,{"date":1871,"open":1602,"high":1616,"low":1872,"close":1624,"change":211,"percent_change":590,"volume":1873,"transactions":9,"vwap":1624},"2025-10-03",18.97,155900,{"date":1875,"open":1602,"high":1624,"low":1630,"close":1602,"change":1719,"percent_change":978,"volume":1876,"transactions":9,"vwap":1602},"2025-10-02",172600,{"date":1878,"open":1746,"high":1738,"low":1825,"close":1879,"change":449,"percent_change":589,"volume":1880,"transactions":9,"vwap":1879},"2025-10-01",19.02,187200,{"date":1882,"open":1798,"high":1854,"low":1638,"close":1864,"change":1719,"percent_change":978,"volume":1883,"transactions":9,"vwap":1864},"2025-09-30",216900,{"date":1885,"open":1625,"high":1886,"low":1746,"close":1798,"change":220,"percent_change":1887,"volume":1888,"transactions":9,"vwap":1798},"2025-09-29",19.39,-1.3,252600,{"date":1890,"open":1891,"high":1892,"low":1893,"close":1894,"change":1895,"percent_change":440,"volume":1896,"transactions":9,"vwap":1894},"2025-09-26",19.32,19.53,19.15,19.29,0.02,215000,{"date":1898,"open":1899,"high":1899,"low":1893,"close":1858,"change":283,"percent_change":1900,"volume":1901,"transactions":9,"vwap":1858},"2025-09-25",19.57,-2.03,231600,{"date":1903,"open":1904,"high":1905,"low":1830,"close":1906,"change":1907,"percent_change":547,"volume":1908,"transactions":9,"vwap":1906},"2025-09-24",19.58,19.75,19.67,0.08,153300,{"date":1910,"open":1496,"high":1539,"low":1911,"close":1912,"change":231,"percent_change":1913,"volume":1914,"transactions":9,"vwap":1912},"2025-09-23",19.52,19.59,-0.91,150700,{"date":1916,"open":1601,"high":1917,"low":1904,"close":1496,"change":344,"percent_change":220,"volume":1918,"transactions":9,"vwap":1496},"2025-09-22",19.85,194000,{"date":1920,"open":1921,"high":1922,"low":1521,"close":1420,"change":274,"percent_change":1923,"volume":1924,"transactions":9,"vwap":1420},"2025-09-19",20.63,20.69,-4.2,640600,{"date":1926,"open":1430,"high":1927,"low":1475,"close":1922,"change":696,"percent_change":1928,"volume":1929,"transactions":9,"vwap":1922},"2025-09-18",20.87,1.67,297800,{"date":1931,"open":1932,"high":1933,"low":1465,"close":1934,"change":312,"percent_change":432,"volume":1935,"transactions":9,"vwap":1934},"2025-09-17",20.71,21.040001,20.35,234300,{"date":1937,"open":29,"high":1938,"low":1939,"close":1940,"change":1491,"percent_change":1491,"volume":1941,"transactions":9,"vwap":1940},"2025-09-16",20.82,20.54,20.72,197700,{"date":1943,"open":1944,"high":1945,"low":1944,"close":1940,"change":24,"percent_change":1913,"volume":1946,"transactions":9,"vwap":1940},"2025-09-15",20.59,21.049999,197100,{"date":1948,"open":1949,"high":1950,"low":1951,"close":1952,"change":803,"percent_change":1953,"volume":1954,"transactions":9,"vwap":1952},"2025-09-12",21.14,21.21,20.75,20.91,-1.69,461000,{"date":1956,"open":1957,"high":1958,"low":1959,"close":1960,"change":819,"percent_change":1961,"volume":1962,"transactions":9,"vwap":1960},"2025-09-11",20.79,21.33,20.32,21.27,4.01,190200,{"date":1964,"open":1965,"high":1965,"low":1966,"close":1967,"change":1968,"percent_change":1969,"volume":1970,"transactions":9,"vwap":1967},"2025-09-10",20.97,20.37,20.45,-0.48,-2.29,366500,{"date":1972,"open":1973,"high":1974,"low":1975,"close":1976,"change":771,"percent_change":354,"volume":1977,"transactions":9,"vwap":1976},"2025-09-09",21.02,21.17,20.66,20.93,145500,{"date":1979,"open":1980,"high":1973,"low":29,"close":1981,"change":589,"percent_change":529,"volume":1982,"transactions":9,"vwap":1981},"2025-09-08",20.94,20.99,169200,{"date":1984,"open":1985,"high":1986,"low":1939,"close":1980,"change":201,"percent_change":1347,"volume":1987,"transactions":9,"vwap":1980},"2025-09-05",20.73,21.07,154200,{"date":1989,"open":1990,"high":1957,"low":1991,"close":1992,"change":1768,"percent_change":1634,"volume":1993,"transactions":9,"vwap":1992},"2025-09-04",20.42,20.24,20.76,196000,{"date":1995,"open":1996,"high":1459,"low":1997,"close":1966,"change":755,"percent_change":1734,"volume":1998,"transactions":9,"vwap":1966},"2025-09-03",20.47,20.23,200700,{"date":2000,"open":1944,"high":2001,"low":1475,"close":1944,"change":1424,"percent_change":2002,"volume":2003,"transactions":9,"vwap":1944},"2025-09-02",20.78,-1.1,285500,{"date":2005,"open":2006,"high":2007,"low":2008,"close":1938,"change":1267,"percent_change":819,"volume":2009,"transactions":9,"vwap":1938},"2025-08-29",20.67,20.9,20.49,206300,{"date":2011,"open":1957,"high":2012,"low":1967,"close":1577,"change":388,"percent_change":253,"volume":2013,"transactions":9,"vwap":1577},"2025-08-28",20.95,189700,{"date":2015,"open":2016,"high":1933,"low":2017,"close":2006,"change":220,"percent_change":2018,"volume":2019,"transactions":9,"vwap":2006},"2025-08-27",20.92,20.51,-1.2,252500,{"date":2021,"open":2022,"high":1986,"low":1951,"close":2016,"change":1102,"percent_change":1168,"volume":2023,"transactions":9,"vwap":2016},"2025-08-26",20.86,321900,{"date":2025,"open":2026,"high":2026,"low":29,"close":2027,"change":431,"percent_change":2028,"volume":2029,"transactions":9,"vwap":2027},"2025-08-25",21.1,20.89,-0.95,242300,{"date":2031,"open":1467,"high":2032,"low":1467,"close":2033,"change":2034,"percent_change":581,"volume":2035,"transactions":9,"vwap":2033},"2025-08-22",21.13,21.09,1.1,284800,{"date":2037,"open":1443,"high":1458,"low":1503,"close":1537,"change":242,"percent_change":1290,"volume":2038,"transactions":9,"vwap":1537},"2025-08-21",358900,{"date":2040,"open":2041,"high":2042,"low":1489,"close":1571,"change":1174,"percent_change":2043,"volume":2044,"transactions":9,"vwap":1571},"2025-08-20",20.48,20.62,-1.61,360100,{"date":2046,"open":1466,"high":1938,"low":1451,"close":1468,"change":1719,"percent_change":734,"volume":2047,"transactions":9,"vwap":1468},"2025-08-19",245000,{"date":2049,"open":2050,"high":1466,"low":1489,"close":2008,"change":564,"percent_change":1241,"volume":2051,"transactions":9,"vwap":2008},"2025-08-18",20.27,356900,{"date":2053,"open":2054,"high":2008,"low":1508,"close":2050,"change":771,"percent_change":521,"volume":2055,"transactions":9,"vwap":2050},"2025-08-15",20.43,462700,{"date":2057,"open":1945,"high":1945,"low":1991,"close":1460,"change":1913,"percent_change":2058,"volume":2059,"transactions":9,"vwap":1460},"2025-08-14",-4.28,275000,{"date":2061,"open":1980,"high":2062,"low":2063,"close":2064,"change":1517,"percent_change":2065,"volume":2066,"transactions":9,"vwap":2064},"2025-08-13",21.4,20.84,21.24,1.38,306500,{"date":2068,"open":1459,"high":2069,"low":2070,"close":2012,"change":17,"percent_change":780,"volume":2071,"transactions":9,"vwap":2012},"2025-08-12",21.23,20.21,388000,{"date":2073,"open":2074,"high":2016,"low":1474,"close":1996,"change":291,"percent_change":918,"volume":2075,"transactions":9,"vwap":1996},"2025-08-11",20.77,350000,{"date":2077,"open":2007,"high":2078,"low":1466,"close":29,"change":431,"percent_change":254,"volume":2079,"transactions":9,"vwap":29},"2025-08-08",21.059999,446200,{"date":2081,"open":1933,"high":1950,"low":2042,"close":2082,"change":263,"percent_change":2083,"volume":2084,"transactions":9,"vwap":2082},"2025-08-07",20.88,0.77,437400,{"date":2086,"open":1527,"high":2087,"low":1886,"close":1940,"change":2088,"percent_change":2089,"volume":2090,"transactions":9,"vwap":1940},"2025-08-06",21.38,-2.06,-9.04,1140800,{"date":2092,"open":2093,"high":2094,"low":2095,"close":2096,"change":597,"percent_change":2097,"volume":2098,"transactions":9,"vwap":2096},"2025-08-05",23.2,23.28,22.68,22.78,-2.15,338800,{"date":2100,"open":2101,"high":2102,"low":2103,"close":2094,"change":456,"percent_change":2104,"volume":2105,"transactions":9,"vwap":2094},"2025-08-04",23.02,23.72,22.96,1.22,398900,{"date":2107,"open":2108,"high":2108,"low":2109,"close":2110,"change":555,"percent_change":2111,"volume":2112,"transactions":9,"vwap":2110},"2025-08-01",23.14,22.77,23,-1.67,390700,{"date":2114,"open":2101,"high":2115,"low":2116,"close":2117,"change":1482,"percent_change":2118,"volume":2119,"transactions":9,"vwap":2117},"2025-07-31",23.65,22.69,23.39,1.3,402500,{"date":2121,"open":2122,"high":2123,"low":2124,"close":2125,"change":211,"percent_change":1768,"volume":2126,"transactions":9,"vwap":2125},"2025-07-30",23.16,23.3,22.91,23.09,225700,{"date":2128,"open":2129,"high":2130,"low":2131,"close":2110,"change":291,"percent_change":1740,"volume":2132,"transactions":9,"vwap":2110},"2025-07-29",23.36,23.38,22.86,197800,{"date":2134,"open":2123,"high":2135,"low":2125,"close":2136,"change":771,"percent_change":494,"volume":2137,"transactions":9,"vwap":2136},"2025-07-28",23.34,23.21,86800,{"date":2139,"open":2108,"high":2135,"low":2140,"close":2141,"change":211,"percent_change":1768,"volume":2142,"transactions":9,"vwap":2141},"2025-07-25",22.95,23.27,103800,{"date":2144,"open":2145,"high":2146,"low":2122,"close":2147,"change":1545,"percent_change":2148,"volume":2149,"transactions":9,"vwap":2147},"2025-07-24",23.48,23.53,23.18,-1.49,99700,{"date":2151,"open":2152,"high":2153,"low":2154,"close":2146,"change":1775,"percent_change":1509,"volume":2155,"transactions":9,"vwap":2146},"2025-07-23",23.33,23.54,23.26,132200,{"date":2157,"open":2158,"high":2102,"low":2158,"close":2152,"change":440,"percent_change":2159,"volume":2160,"transactions":9,"vwap":2152},"2025-07-22",23.22,0.43,162000,{"date":2162,"open":2163,"high":2164,"low":2165,"close":2166,"change":273,"percent_change":555,"volume":2167,"transactions":9,"vwap":2166},"2025-07-21",23.52,23.66,23.19,23.23,248900,{"date":2169,"open":2170,"high":2171,"low":2165,"close":2172,"change":1074,"percent_change":2173,"volume":2174,"transactions":9,"vwap":2172},"2025-07-18",23.98,24.12,23.32,-1.81,382900,{"date":2176,"open":2177,"high":2178,"low":2179,"close":2179,"change":746,"percent_change":1416,"volume":2180,"transactions":9,"vwap":2179},"2025-07-17",23.89,24.17,23.75,234000,{"date":2182,"open":2183,"high":2184,"low":2185,"close":2186,"change":440,"percent_change":628,"volume":2187,"transactions":9,"vwap":2186},"2025-07-16",24.030001,24.71,23.87,23.92,146400,{"date":2189,"open":2190,"high":2191,"low":2192,"close":2193,"change":703,"percent_change":2194,"volume":2195,"transactions":9,"vwap":2193},"2025-07-15",24.61,24.77,23.79,23.82,-3.25,242000,{"date":2197,"open":2198,"high":2199,"low":2200,"close":2198,"change":683,"percent_change":978,"volume":2201,"transactions":9,"vwap":2198},"2025-07-14",24.62,24.96,24.48,150300,{"date":2203,"open":2204,"high":2205,"low":2206,"close":2207,"change":2208,"percent_change":2209,"volume":2132,"transactions":9,"vwap":2207},"2025-07-11",25.13,25.28,24.6,24.66,-0.62,-2.45,{"date":2211,"open":2212,"high":2213,"low":2205,"close":2205,"change":466,"percent_change":2214,"volume":2215,"transactions":9,"vwap":2205},"2025-07-10",25.95,26.01,-2.47,170500,{"date":2217,"open":2218,"high":2219,"low":2220,"close":2221,"change":373,"percent_change":1587,"volume":1869,"transactions":9,"vwap":2221},"2025-07-09",25.81,26.02,25.58,25.92,{"date":2223,"open":2224,"high":2225,"low":2226,"close":2227,"change":156,"percent_change":2065,"volume":2228,"transactions":9,"vwap":2227},"2025-07-08",25.6,26.09,25.52,25.79,191200,{"date":2230,"open":2231,"high":2232,"low":2233,"close":2234,"change":397,"percent_change":1323,"volume":2235,"transactions":9,"vwap":2234},"2025-07-07",25.67,25.94,25.31,25.44,193500,{"date":2237,"open":2238,"high":2239,"low":2240,"close":2241,"change":708,"percent_change":2242,"volume":2243,"transactions":9,"vwap":2241},"2025-07-03",25.26,25.82,25.18,25.68,2.11,160800,{"date":2245,"open":2234,"high":2246,"low":2247,"close":2248,"change":1408,"percent_change":2249,"volume":2250,"transactions":9,"vwap":2248},"2025-07-02",25.5,25.1,25.15,-1.06,125000,{"date":2252,"open":2253,"high":2254,"low":2255,"close":2253,"change":1491,"percent_change":1491,"volume":2256,"transactions":9,"vwap":2253},"2025-07-01",25.42,25.97,25.35,121100,{"date":2258,"open":2259,"high":2260,"low":2261,"close":2253,"change":1669,"percent_change":2262,"volume":2263,"transactions":9,"vwap":2253},"2025-06-30",25.34,25.62,25.22,1.03,246600,{"date":2265,"open":2266,"high":2267,"low":2268,"close":2269,"change":1895,"percent_change":1907,"volume":2270,"transactions":9,"vwap":2269},"2025-06-27",25.21,25.46,24.82,25.16,251600,{"date":2272,"open":2273,"high":2274,"low":2275,"close":2276,"change":388,"percent_change":666,"volume":2277,"transactions":9,"vwap":2276},"2025-06-26",25.29,25.3,24.93,25.14,238500,{"date":2279,"open":2280,"high":2281,"low":2247,"close":2269,"change":312,"percent_change":2282,"volume":2283,"transactions":9,"vwap":2269},"2025-06-25",25.49,25.55,-1.45,291700,{"date":2285,"open":2286,"high":2287,"low":2288,"close":2289,"change":2065,"percent_change":2290,"volume":2291,"transactions":9,"vwap":2289},"2025-06-24",24.38,25.59,24.19,25.53,5.71,411800,{"date":2293,"open":2294,"high":2295,"low":2296,"close":2295,"change":2297,"percent_change":2298,"volume":2299,"transactions":9,"vwap":2295},"2025-06-23",23.5,24.15,23.41,0.65,2.77,333000,{"date":2301,"open":2302,"high":2303,"low":2304,"close":2294,"change":231,"percent_change":2305,"volume":2306,"transactions":9,"vwap":2294},"2025-06-20",23.74,23.77,23.07,-0.76,306300,{"date":2308,"open":2309,"high":2310,"low":2311,"close":2312,"change":283,"percent_change":1368,"volume":2313,"transactions":9,"vwap":2312},"2025-06-18",24.08,24.16,23.64,23.68,175200,{"date":2315,"open":2316,"high":2317,"low":2318,"close":2309,"change":1174,"percent_change":243,"volume":2319,"transactions":9,"vwap":2309},"2025-06-17",24.2,24.47,24.049999,261200,{"date":2321,"open":2322,"high":2323,"low":2322,"close":2324,"change":1619,"percent_change":1035,"volume":2325,"transactions":9,"vwap":2324},"2025-06-16",24.25,24.7,24.41,290200,{"date":2327,"open":2328,"high":2328,"low":2329,"close":2330,"change":1446,"percent_change":1175,"volume":2331,"transactions":9,"vwap":2330},"2025-06-13",24.53,24.07,24.1,229300,{"date":2333,"open":2268,"high":2268,"low":2334,"close":2323,"change":301,"percent_change":846,"volume":2335,"transactions":9,"vwap":2323},"2025-06-12",24.56,107800,{"date":2337,"open":2338,"high":2339,"low":2268,"close":2340,"change":494,"percent_change":2341,"volume":2342,"transactions":9,"vwap":2340},"2025-06-11",25.17,25.24,24.83,-1.04,128900,{"date":2344,"open":2345,"high":2346,"low":2347,"close":2348,"change":201,"percent_change":2349,"volume":2350,"transactions":9,"vwap":2348},"2025-06-10",24.98,25.2,24.79,25.09,0.72,213800,{"date":2352,"open":2353,"high":2354,"low":2355,"close":2356,"change":273,"percent_change":803,"volume":2357,"transactions":9,"vwap":2356},"2025-06-09",25.030001,25.12,24.86,24.91,207100,{"date":2359,"open":2360,"high":2361,"low":2207,"close":70,"change":1376,"percent_change":2362,"volume":2363,"transactions":9,"vwap":70},"2025-06-06",24.74,25.02,1.83,106200,{"date":2365,"open":2366,"high":2206,"low":2367,"close":2368,"change":1895,"percent_change":1907,"volume":2369,"transactions":9,"vwap":2368},"2025-06-05",24.51,24.22,24.55,112600,{"date":2371,"open":2372,"high":2184,"low":2373,"close":2328,"change":1719,"percent_change":905,"volume":2374,"transactions":9,"vwap":2328},"2025-06-04",24.65,24.36,89800,{"date":2376,"open":2377,"high":2198,"low":2186,"close":2334,"change":2378,"percent_change":2379,"volume":2380,"transactions":9,"vwap":2334},"2025-06-03",23.97,0.54,2.25,135700,{"date":2382,"open":2324,"high":2366,"low":2377,"close":2383,"change":597,"percent_change":2384,"volume":2385,"transactions":9,"vwap":2383},"2025-06-02",24.02,-2.04,155700,{"date":2387,"open":2388,"high":2389,"low":2390,"close":2391,"change":746,"percent_change":1149,"volume":2392,"transactions":9,"vwap":2391},"2025-05-30",24.69,24.73,24.35,24.52,211100,{"date":2394,"open":2395,"high":2396,"low":2397,"close":2388,"change":263,"percent_change":2297,"volume":2398,"transactions":9,"vwap":2388},"2025-05-29",24.58,25.27,24.3,97200,{"date":2400,"open":2348,"high":2348,"low":2317,"close":2328,"change":2208,"percent_change":2214,"volume":2401,"transactions":9,"vwap":2328},"2025-05-28",165900,{"date":2403,"open":2404,"high":2266,"low":2190,"close":2248,"change":580,"percent_change":2405,"volume":820,"transactions":9,"vwap":2248},"2025-05-27",24.75,2.4,{"date":2407,"open":2408,"high":2372,"low":2408,"close":2334,"change":1424,"percent_change":1323,"volume":2409,"transactions":9,"vwap":2334},"2025-05-23",24.28,155300,{"date":2411,"open":2412,"high":2267,"low":2347,"close":2347,"change":746,"percent_change":728,"volume":2413,"transactions":9,"vwap":2347},"2025-05-22",24.95,186500,{"date":2415,"open":2274,"high":2416,"low":2199,"close":2199,"change":1088,"percent_change":2417,"volume":2418,"transactions":9,"vwap":2199},"2025-05-21",25.56,-2.39,215200,{"date":2420,"open":2227,"high":2232,"low":2281,"close":2421,"change":354,"percent_change":1096,"volume":2422,"transactions":9,"vwap":2421},"2025-05-20",25.57,182100,{"date":2424,"open":2421,"high":2425,"low":2226,"close":2426,"change":449,"percent_change":333,"volume":2427,"transactions":9,"vwap":2426},"2025-05-19",25.89,25.86,188200,{"date":2429,"open":2430,"high":2431,"low":2432,"close":2430,"change":333,"percent_change":713,"volume":1876,"transactions":9,"vwap":2430},"2025-05-16",25.85,26.29,25.69,{"date":2434,"open":2435,"high":2436,"low":2269,"close":2218,"change":1267,"percent_change":141,"volume":2437,"transactions":9,"vwap":2218},"2025-05-15",25.65,25.98,212800,{"date":2439,"open":2241,"high":2440,"low":2441,"close":2442,"change":905,"percent_change":2443,"volume":2444,"transactions":9,"vwap":2442},"2025-05-14",25.76,25.36,25.64,-0.47,168100,{"date":2446,"open":2447,"high":2232,"low":2448,"close":2440,"change":263,"percent_change":365,"volume":2449,"transactions":9,"vwap":2440},"2025-05-13",25.78,25.38,169100,{"date":2451,"open":2452,"high":2430,"low":2452,"close":2224,"change":2453,"percent_change":2454,"volume":2455,"transactions":9,"vwap":2224},"2025-05-12",24.87,0.83,3.35,217500,{"date":2457,"open":2190,"high":2458,"low":2397,"close":2191,"change":483,"percent_change":1376,"volume":2459,"transactions":9,"vwap":2191},"2025-05-09",24.92,198100,{"date":2461,"open":2295,"high":2323,"low":2115,"close":2207,"change":2349,"percent_change":2462,"volume":2463,"transactions":9,"vwap":2207},"2025-05-08",3.01,433000,{"date":2465,"open":2158,"high":70,"low":2466,"close":2467,"change":2468,"percent_change":2469,"volume":2470,"transactions":9,"vwap":2467},"2025-05-07",21.44,23.94,-2.07,-7.96,820200,{"date":2472,"open":2473,"high":2474,"low":2436,"close":2213,"change":1212,"percent_change":495,"volume":2475,"transactions":9,"vwap":2213},"2025-05-06",26.4,26.53,195700,{"date":2477,"open":2478,"high":180,"low":2478,"close":2479,"change":696,"percent_change":1035,"volume":2480,"transactions":9,"vwap":2479},"2025-05-05",26.1,26.66,145800,{"date":2482,"open":2447,"high":2483,"low":2484,"close":2485,"change":141,"percent_change":2486,"volume":2487,"transactions":9,"vwap":2485},"2025-05-02",26.35,25.74,26.32,2.57,109700,{"date":2489,"open":2281,"high":2426,"low":2490,"close":2491,"change":798,"percent_change":590,"volume":2492,"transactions":9,"vwap":2491},"2025-05-01",25.4,25.66,126800,{"date":2494,"open":2421,"high":2495,"low":2496,"close":2497,"change":1424,"percent_change":2498,"volume":2499,"transactions":9,"vwap":2497},"2025-04-30",25.83,25.01,25.54,-0.89,147900,{"date":2501,"open":2238,"high":2502,"low":2503,"close":2504,"change":2159,"percent_change":1233,"volume":2505,"transactions":9,"vwap":2504},"2025-04-29",25.8,25.040001,25.77,168400,{"date":2507,"open":2281,"high":2508,"low":2509,"close":2259,"change":397,"percent_change":2510,"volume":2511,"transactions":9,"vwap":2259},"2025-04-28",25.72,25.07,-0.94,140300,{"date":2513,"open":2416,"high":2432,"low":70,"close":2220,"change":465,"percent_change":1408,"volume":2514,"transactions":9,"vwap":2220},"2025-04-25",72400,{"date":2516,"open":2267,"high":2440,"low":2517,"close":2435,"change":373,"percent_change":322,"volume":2518,"transactions":9,"vwap":2435},"2025-04-24",25.32,86200,{"date":2520,"open":2521,"high":2522,"low":2259,"close":2226,"change":905,"percent_change":2443,"volume":2523,"transactions":9,"vwap":2226},"2025-04-23",26.08,26.2,145400,{"date":184,"open":2525,"high":2227,"low":2509,"close":2442,"change":421,"percent_change":2526,"volume":2527,"transactions":9,"vwap":2442},25.45,0.75,126400]