[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-HERO":3,"homepage-market-summary":30,"stock-historical-HERO":172},{"ticker":4,"date":5,"profile":6,"dividend":12,"quote":16},"HERO","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 Video Games & Esports ETF","Nasdaq",null,"ETF",true,{"dividend_yield":13,"annual_dividend":14,"frequency":15,"next_ex_date":9},0.9381,0.256464,"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},27.34,27.3,27.43,27.105,27.1,0.24,0.89,19468.865582,34.088001,23.46,28377.544663932,36.5,1739,{"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":181},365,1000,{"period_high":176,"period_low":26,"average_volume":177,"total_volume":178,"period_return":179,"latest_close":17,"start_date":180,"end_date":5},34.68,37239,13592386.165983,2.36,"2025-04-22",[182,185,194,204,213,223,233,243,254,264,274,284,294,305,315,326,336,346,356,366,377,388,395,405,413,423,433,441,449,457,467,474,484,494,504,513,523,529,537,546,554,561,572,581,591,601,609,617,626,636,647,658,667,677,686,695,705,715,723,734,742,750,757,765,774,782,789,798,804,812,818,825,834,841,849,855,860,866,873,881,887,894,900,909,916,924,933,942,950,957,964,969,976,983,990,997,1005,1013,1021,1029,1037,1043,1052,1059,1067,1075,1081,1087,1094,1100,1106,1111,1118,1125,1132,1139,1145,1151,1157,1164,1169,1175,1182,1190,1198,1204,1210,1217,1224,1230,1237,1244,1253,1260,1268,1276,1282,1291,1297,1305,1311,1319,1326,1331,1337,1343,1350,1359,1366,1374,1381,1388,1395,1400,1404,1410,1415,1419,1424,1427,1431,1440,1446,1454,1461,1465,1469,1475,1483,1491,1499,1508,1516,1524,1532,1540,1548,1555,1562,1569,1577,1586,1592,1599,1606,1615,1623,1630,1637,1642,1650,1657,1663,1669,1673,1680,1684,1691,1696,1701,1706,1714,1720,1727,1734,1742,1747,1751,1756,1761,1767,1774,1780,1787,1792,1799,1808,1815,1822,1828,1835,1842,1848,1854,1861,1869,1878,1886,1892,1901,1908,1916,1924,1930,1936,1943,1951,1956,1964,1972,1978,1983,1987,1995,2001,2008,2015,2021,2029,2036,2044,2052,2060,2067,2075,2083,2088,2095,2101,2106,2112,2118,2124,2130,2137,2142,2149,2157,2162,2168,2176,2183,2188,2194,2198,2204,2211,2216,2221,2230,2237,2244,2248,2255,2263,2268,2273,2277,2282,2285,2288,2294,2297,2300,2307,2312,2315,2320,2326,2332,2341,2346,2352,2357,2364,2369,2374,2379,2385,2390,2395,2399,2405,2410,2414,2418,2426,2432,2436,2439,2444,2448,2454,2458,2463,2469,2472,2475,2479,2483,2489,2495,2498,2501,2507,2515,2518,2523,2530,2537,2543,2549,2554,2560,2566,2571,2578,2584,2589,2596,2603,2609,2614,2621,2627,2633,2638,2644,2648,2652,2658,2660,2664,2667,2671],{"date":5,"open":18,"high":19,"low":20,"close":17,"change":22,"percent_change":23,"volume":24,"transactions":183,"vwap":184},218,27.282,{"date":186,"open":187,"high":188,"low":189,"close":21,"change":190,"percent_change":102,"volume":191,"transactions":192,"vwap":193},"2026-10-01",27.01,27.1327,26.97,0.2723,27392.852313,246,26.9899,{"date":195,"open":196,"high":197,"low":196,"close":198,"change":199,"percent_change":200,"volume":201,"transactions":202,"vwap":203},"2026-09-30",26.77,27.045,26.8277,0.1407,0.53,2703.248543,127,26.9265,{"date":205,"open":206,"high":196,"low":206,"close":207,"change":208,"percent_change":209,"volume":210,"transactions":211,"vwap":212},"2026-09-29",26.49,26.687,-0.0908,-0.34,26555.750702,241,26.6466,{"date":214,"open":215,"high":216,"low":215,"close":217,"change":218,"percent_change":219,"volume":220,"transactions":221,"vwap":222},"2026-09-28",26.45,26.8899,26.7778,-0.1596,-0.59,4665.702144,166,26.7211,{"date":224,"open":225,"high":225,"low":226,"close":227,"change":228,"percent_change":229,"volume":230,"transactions":231,"vwap":232},"2026-09-25",27.06,26.78,26.9374,-0.0226,-0.08,9281.791444,173,26.8661,{"date":234,"open":235,"high":236,"low":237,"close":238,"change":239,"percent_change":240,"volume":241,"transactions":202,"vwap":242},"2026-09-24",27.13,27.17,26.87,26.96,-0.24,-0.88,5872.623688,26.9807,{"date":244,"open":245,"high":246,"low":247,"close":248,"change":249,"percent_change":250,"volume":251,"transactions":252,"vwap":253},"2026-09-23",27.27,27.36,26.57,27.2,-0.365,-1.32,37759.410182,274,26.9191,{"date":255,"open":256,"high":257,"low":246,"close":258,"change":259,"percent_change":260,"volume":261,"transactions":262,"vwap":263},"2026-09-22",27.47,27.62,27.565,0.165,0.6,17879.02272,176,27.5482,{"date":265,"open":236,"high":266,"low":267,"close":268,"change":269,"percent_change":270,"volume":271,"transactions":272,"vwap":273},"2026-09-21",27.61,27.11,27.4,0.425,1.58,21810.347402,294,27.2623,{"date":275,"open":276,"high":277,"low":226,"close":278,"change":279,"percent_change":280,"volume":281,"transactions":282,"vwap":283},"2026-09-18",26.93,27.22,26.975,-0.255,-0.94,1226.592467,131,26.8828,{"date":285,"open":286,"high":287,"low":288,"close":289,"change":290,"percent_change":117,"volume":291,"transactions":292,"vwap":293},"2026-09-17",27.08,27.245,27.05,27.23,0.3049,1655.421378,125,27.1233,{"date":295,"open":296,"high":297,"low":298,"close":299,"change":300,"percent_change":301,"volume":302,"transactions":303,"vwap":304},"2026-09-16",27.04,27.215,26.645,26.9251,-0.5649,-2.05,5916.545973,145,26.7567,{"date":306,"open":307,"high":308,"low":309,"close":310,"change":311,"percent_change":280,"volume":312,"transactions":313,"vwap":314},"2026-09-15",27.56,27.76,27.31,27.49,-0.2596,4197.807858,123,27.4624,{"date":316,"open":317,"high":318,"low":319,"close":320,"change":321,"percent_change":322,"volume":323,"transactions":324,"vwap":325},"2026-09-14",27.33,27.9202,27.29,27.7496,0.4896,1.8,8820.977909,211,27.6287,{"date":327,"open":328,"high":329,"low":328,"close":330,"change":331,"percent_change":332,"volume":333,"transactions":334,"vwap":335},"2026-09-11",26.83,27.28,27.26,0.635,2.38,1808.894479,135,27.0905,{"date":337,"open":338,"high":339,"low":338,"close":340,"change":341,"percent_change":342,"volume":343,"transactions":344,"vwap":345},"2026-09-10",26.42,26.73,26.625,-0.2474,-0.92,4624.967269,165,26.6503,{"date":347,"open":348,"high":348,"low":349,"close":350,"change":351,"percent_change":352,"volume":353,"transactions":354,"vwap":355},"2026-09-09",27.09,26.67,26.8724,-0.5258,-1.92,7218.528338,171,26.7806,{"date":357,"open":277,"high":358,"low":359,"close":360,"change":361,"percent_change":362,"volume":363,"transactions":364,"vwap":365},"2026-09-08",27.68,27,27.3982,0.288,1.06,14090.884335,297,27.4957,{"date":367,"open":368,"high":369,"low":370,"close":371,"change":372,"percent_change":373,"volume":374,"transactions":375,"vwap":376},"2026-09-04",27.195,27.21,26.89,27.1102,0.1151,0.43,3279.362054,174,27.1417,{"date":378,"open":379,"high":380,"low":381,"close":382,"change":383,"percent_change":384,"volume":385,"transactions":386,"vwap":387},"2026-09-03",26.94,27.0791,26.85,26.9951,0.1801,0.67,5418.47346,192,26.9566,{"date":389,"open":349,"high":390,"low":349,"close":391,"change":279,"percent_change":280,"volume":392,"transactions":393,"vwap":394},"2026-09-02",27.1235,26.815,19077.499472,216,26.7998,{"date":396,"open":286,"high":397,"low":398,"close":399,"change":400,"percent_change":401,"volume":402,"transactions":403,"vwap":404},"2026-09-01",27.2537,26.9,27.07,-0.025,-0.09,34704.69313,376,27.0167,{"date":406,"open":407,"high":248,"low":197,"close":408,"change":409,"percent_change":219,"volume":410,"transactions":411,"vwap":412},"2026-08-31",27.18,27.095,-0.16,3158.608571,215,27.124,{"date":414,"open":415,"high":416,"low":417,"close":418,"change":419,"percent_change":117,"volume":420,"transactions":421,"vwap":422},"2026-08-28",27.25,27.38,27.14,27.255,0.305,6324.418935,167,27.2524,{"date":424,"open":189,"high":425,"low":426,"close":427,"change":428,"percent_change":429,"volume":430,"transactions":431,"vwap":432},"2026-08-27",27.069,26.8348,26.95,-0.22,-0.81,22466.630154,280,26.9573,{"date":434,"open":277,"high":435,"low":267,"close":236,"change":436,"percent_change":437,"volume":438,"transactions":439,"vwap":440},"2026-08-26",27.39,-0.39,-1.42,20666.104384,213,27.2133,{"date":442,"open":416,"high":443,"low":416,"close":307,"change":444,"percent_change":445,"volume":446,"transactions":447,"vwap":448},"2026-08-25",27.6507,0.21,0.77,14301.036347,188,27.5115,{"date":450,"open":256,"high":256,"low":330,"close":451,"change":452,"percent_change":453,"volume":454,"transactions":455,"vwap":456},"2026-08-24",27.35,-0.0685,-0.25,9606.457916,199,27.4236,{"date":458,"open":459,"high":460,"low":461,"close":462,"change":463,"percent_change":127,"volume":464,"transactions":465,"vwap":466},"2026-08-21",27.42,27.5,27.2924,27.4185,0.1085,10772.376555,197,27.415,{"date":468,"open":469,"high":469,"low":288,"close":309,"change":428,"percent_change":470,"volume":471,"transactions":472,"vwap":473},"2026-08-20",27.44,-0.8,35892.297747,362,27.2291,{"date":475,"open":476,"high":477,"low":18,"close":478,"change":479,"percent_change":480,"volume":481,"transactions":482,"vwap":483},"2026-08-19",27.3001,27.78,27.53,0.2851,1.05,23016.846754,284,27.5564,{"date":485,"open":486,"high":19,"low":487,"close":488,"change":489,"percent_change":490,"volume":491,"transactions":492,"vwap":493},"2026-08-18",27.24,25.879,27.2449,-0.2751,-1,14493.704313,252,27.2475,{"date":495,"open":496,"high":497,"low":17,"close":498,"change":499,"percent_change":500,"volume":501,"transactions":502,"vwap":503},"2026-08-17",27.6,27.69,27.52,-0.44,-1.57,34719.445274,459,27.5011,{"date":505,"open":506,"high":507,"low":506,"close":508,"change":66,"percent_change":509,"volume":510,"transactions":511,"vwap":512},"2026-08-14",27.71,28.05,27.96,3.33,51557.08516,434,27.9132,{"date":514,"open":515,"high":516,"low":517,"close":225,"change":518,"percent_change":519,"volume":520,"transactions":521,"vwap":522},"2026-08-13",26.98,27.1101,26.845,-0.18,-0.66,52289.204498,351,27.0079,{"date":524,"open":525,"high":525,"low":21,"close":486,"change":518,"percent_change":519,"volume":526,"transactions":527,"vwap":528},"2026-08-12",27.46,42020.978974,389,27.2634,{"date":530,"open":531,"high":532,"low":17,"close":459,"change":533,"percent_change":534,"volume":535,"transactions":173,"vwap":536},"2026-08-11",27.65,27.7031,-0.175,-0.63,31368.33738,27.5077,{"date":538,"open":310,"high":539,"low":525,"close":540,"change":541,"percent_change":542,"volume":543,"transactions":544,"vwap":545},"2026-08-10",27.73,27.595,0.2075,0.76,5338.638832,189,27.5525,{"date":547,"open":267,"high":460,"low":399,"close":548,"change":549,"percent_change":550,"volume":551,"transactions":552,"vwap":553},"2026-08-07",27.3875,0.9425,3.56,17234.595438,214,27.3069,{"date":555,"open":556,"high":196,"low":556,"close":557,"change":152,"percent_change":82,"volume":558,"transactions":559,"vwap":560},"2026-08-06",26.17,26.445,31602.914589,378,26.5432,{"date":562,"open":563,"high":564,"low":565,"close":566,"change":567,"percent_change":568,"volume":569,"transactions":570,"vwap":571},"2026-08-05",26.27,26.41,26,26.095,-0.43,-1.62,14194.282009,287,26.1515,{"date":573,"open":564,"high":574,"low":575,"close":576,"change":577,"percent_change":444,"volume":578,"transactions":579,"vwap":580},"2026-08-04",26.68,26.38,26.525,0.055,44614.580171,403,26.5861,{"date":582,"open":583,"high":584,"low":583,"close":585,"change":586,"percent_change":587,"volume":588,"transactions":589,"vwap":590},"2026-08-03",26.22,26.59,26.47,0.3643,1.4,43975.769487,401,26.4187,{"date":592,"open":593,"high":593,"low":594,"close":595,"change":596,"percent_change":597,"volume":598,"transactions":599,"vwap":600},"2026-07-31",26.62,25.9184,26.1057,-0.9343,-3.46,32819.362093,408,26.0831,{"date":602,"open":296,"high":415,"low":603,"close":296,"change":604,"percent_change":605,"volume":606,"transactions":607,"vwap":608},"2026-07-30",26.58,0.36,1.35,39007.468078,437,26.8756,{"date":610,"open":247,"high":289,"low":611,"close":574,"change":612,"percent_change":613,"volume":614,"transactions":615,"vwap":616},"2026-07-29",26.43,0.8484,3.28,41294.360553,368,26.6939,{"date":618,"open":619,"high":565,"low":619,"close":620,"change":621,"percent_change":622,"volume":623,"transactions":624,"vwap":625},"2026-07-28",25.46,25.8316,0.5326,2.11,59645.714984,375,25.8403,{"date":627,"open":628,"high":629,"low":628,"close":630,"change":631,"percent_change":632,"volume":633,"transactions":634,"vwap":635},"2026-07-27",25.03,25.4,25.299,0.8545,3.5,36920.908009,406,25.2883,{"date":637,"open":638,"high":639,"low":640,"close":641,"change":642,"percent_change":643,"volume":644,"transactions":645,"vwap":646},"2026-07-24",24.445,24.639,24.44,24.4445,0.1582,0.65,18297.542507,310,24.5488,{"date":648,"open":649,"high":650,"low":651,"close":652,"change":653,"percent_change":654,"volume":655,"transactions":656,"vwap":657},"2026-07-23",24.32,24.46,23.99,24.2863,-0.3887,-1.58,39757.448081,469,24.174,{"date":659,"open":660,"high":660,"low":661,"close":662,"change":663,"percent_change":500,"volume":664,"transactions":665,"vwap":666},"2026-07-22",24.91,24.55,24.675,-0.3931,11368.063232,249,24.6663,{"date":668,"open":65,"high":669,"low":670,"close":671,"change":672,"percent_change":673,"volume":674,"transactions":675,"vwap":676},"2026-07-21",25.166,24.96,25.0681,0.0285,0.11,18604.497812,233,25.0562,{"date":678,"open":679,"high":680,"low":679,"close":681,"change":682,"percent_change":22,"volume":683,"transactions":684,"vwap":685},"2026-07-20",24.88,25.42,25.0396,0.0596,17006.823835,273,25.1719,{"date":687,"open":670,"high":688,"low":689,"close":690,"change":691,"percent_change":692,"volume":693,"transactions":455,"vwap":694},"2026-07-17",25.0968,24.86,24.98,-0.095,-0.38,13785.138343,25.0327,{"date":696,"open":697,"high":697,"low":698,"close":699,"change":700,"percent_change":701,"volume":702,"transactions":703,"vwap":704},"2026-07-16",25.17,24.9,25.075,0.1769,0.71,11657.261312,232,25.0783,{"date":706,"open":707,"high":628,"low":708,"close":709,"change":710,"percent_change":711,"volume":712,"transactions":713,"vwap":714},"2026-07-15",25.01,24.83,24.8981,-0.2108,-0.84,14611.758245,341,24.9299,{"date":716,"open":717,"high":680,"low":718,"close":719,"change":720,"percent_change":692,"volume":721,"transactions":272,"vwap":722},"2026-07-14",25.16,24.835,25.1089,-0.0961,15991.06451,25.088,{"date":724,"open":725,"high":726,"low":727,"close":728,"change":729,"percent_change":730,"volume":731,"transactions":732,"vwap":733},"2026-07-13",25.25,25.41,25.06,25.205,-0.264,-1.04,6574.178059,180,25.2698,{"date":735,"open":736,"high":737,"low":65,"close":738,"change":739,"percent_change":740,"volume":741,"transactions":9,"vwap":738},"2026-07-10",25.5,25.665,25.469,0.024,0.09,2900,{"date":743,"open":619,"high":744,"low":745,"close":746,"change":747,"percent_change":748,"volume":749,"transactions":9,"vwap":746},"2026-07-09",25.59,25.32,25.445,-0.135,-0.53,23700,{"date":751,"open":744,"high":737,"low":752,"close":753,"change":754,"percent_change":755,"volume":756,"transactions":9,"vwap":753},"2026-07-08",25.39,25.58,-0.07,-0.27,15000,{"date":758,"open":759,"high":760,"low":761,"close":762,"change":763,"percent_change":22,"volume":764,"transactions":9,"vwap":762},"2026-07-07",25.69,25.895,25.48,25.65,0.062,27400,{"date":766,"open":767,"high":768,"low":769,"close":770,"change":771,"percent_change":772,"volume":773,"transactions":9,"vwap":770},"2026-07-06",25.36,25.75,25.332,25.588,0.358,1.42,11100,{"date":775,"open":776,"high":629,"low":777,"close":778,"change":779,"percent_change":780,"volume":781,"transactions":9,"vwap":778},"2026-07-02",24.52,24.43,25.23,0.14,0.56,12200,{"date":783,"open":784,"high":725,"low":784,"close":785,"change":786,"percent_change":787,"volume":788,"transactions":9,"vwap":785},"2026-07-01",24.81,25.09,0.325,1.31,12100,{"date":790,"open":791,"high":792,"low":793,"close":794,"change":795,"percent_change":796,"volume":797,"transactions":9,"vwap":794},"2026-06-30",24.62,24.808,24.49,24.765,0.115,0.47,11300,{"date":799,"open":800,"high":801,"low":800,"close":802,"change":159,"percent_change":81,"volume":803,"transactions":9,"vwap":802},"2026-06-29",24.29,24.7,24.65,5100,{"date":805,"open":806,"high":807,"low":808,"close":809,"change":142,"percent_change":810,"volume":811,"transactions":9,"vwap":809},"2026-06-26",23.66,24.16,23.64,23.91,1.36,9200,{"date":813,"open":814,"high":814,"low":26,"close":815,"change":816,"percent_change":817,"volume":788,"transactions":9,"vwap":815},"2026-06-25",23.78,23.59,-0.195,-0.82,{"date":819,"open":820,"high":725,"low":821,"close":821,"change":822,"percent_change":823,"volume":824,"transactions":9,"vwap":821},"2026-06-24",23.92,23.785,-0.3,-1.25,2800,{"date":826,"open":827,"high":828,"low":829,"close":830,"change":831,"percent_change":832,"volume":833,"transactions":9,"vwap":830},"2026-06-23",24.13,24.27,24,24.084999,-0.345,-1.41,31100,{"date":835,"open":836,"high":837,"low":838,"close":777,"change":729,"percent_change":839,"volume":840,"transactions":9,"vwap":777},"2026-06-22",24.58,24.655,24.302,-1.07,8400,{"date":842,"open":843,"high":844,"low":843,"close":845,"change":846,"percent_change":847,"volume":848,"transactions":9,"vwap":845},"2026-06-18",24.59,24.74,24.694,-0.026,-0.11,12000,{"date":850,"open":65,"high":65,"low":851,"close":851,"change":852,"percent_change":853,"volume":854,"transactions":9,"vwap":851},"2026-06-17",24.72,-0.14,-0.56,3100,{"date":856,"open":857,"high":660,"low":857,"close":689,"change":858,"percent_change":127,"volume":859,"transactions":9,"vwap":689},"2026-06-16",24.12,0.098,24100,{"date":861,"open":843,"high":689,"low":843,"close":862,"change":863,"percent_change":864,"volume":865,"transactions":9,"vwap":862},"2026-06-15",24.762,0.112,0.45,8600,{"date":867,"open":640,"high":868,"low":869,"close":802,"change":870,"percent_change":871,"volume":872,"transactions":9,"vwap":802},"2026-06-12",24.691,24.36,0.075,0.31,3600,{"date":874,"open":875,"high":876,"low":640,"close":877,"change":878,"percent_change":879,"volume":880,"transactions":9,"vwap":877},"2026-06-11",24.48,24.8,24.575,0.065,0.27,23500,{"date":882,"open":843,"high":883,"low":793,"close":884,"change":409,"percent_change":885,"volume":886,"transactions":9,"vwap":884},"2026-06-10",24.71,24.51,-0.65,10400,{"date":888,"open":889,"high":785,"low":890,"close":891,"change":892,"percent_change":730,"volume":893,"transactions":9,"vwap":891},"2026-06-09",24.93,24.235,24.67,-0.26,15200,{"date":895,"open":896,"high":896,"low":897,"close":889,"change":898,"percent_change":899,"volume":886,"transactions":9,"vwap":889},"2026-06-08",25.040001,24.69,-0.015,-0.06,{"date":901,"open":902,"high":903,"low":904,"close":905,"change":906,"percent_change":907,"volume":908,"transactions":9,"vwap":905},"2026-06-05",25.2,25.24,24.68,24.945,-0.35,-1.38,37800,{"date":910,"open":911,"high":912,"low":911,"close":913,"change":914,"percent_change":907,"volume":915,"transactions":9,"vwap":913},"2026-06-04",25.21,25.544,25.295,-0.355,41900,{"date":917,"open":918,"high":919,"low":920,"close":762,"change":921,"percent_change":922,"volume":923,"transactions":9,"vwap":762},"2026-06-03",25.91,25.95,25.55,-0.633,-2.41,42600,{"date":925,"open":926,"high":927,"low":928,"close":929,"change":930,"percent_change":931,"volume":932,"transactions":9,"vwap":929},"2026-06-02",26.31,26.4,26.069,26.283,0.228,0.88,72600,{"date":934,"open":935,"high":936,"low":937,"close":938,"change":939,"percent_change":940,"volume":941,"transactions":9,"vwap":938},"2026-06-01",25.79,26.145,25.67,26.055,0.435,1.7,40100,{"date":943,"open":944,"high":945,"low":946,"close":947,"change":948,"percent_change":871,"volume":949,"transactions":9,"vwap":947},"2026-05-29",25.43,25.768,25.311,25.62,0.08,84500,{"date":951,"open":952,"high":953,"low":952,"close":954,"change":955,"percent_change":852,"volume":956,"transactions":9,"vwap":954},"2026-05-28",25.22,25.72,25.54,-0.035,47400,{"date":958,"open":959,"high":960,"low":65,"close":961,"change":870,"percent_change":962,"volume":963,"transactions":9,"vwap":961},"2026-05-27",25.44,25.789,25.575,0.29,36000,{"date":965,"open":944,"high":966,"low":745,"close":736,"change":967,"percent_change":229,"volume":968,"transactions":9,"vwap":736},"2026-05-26",25.84,-0.02,59000,{"date":970,"open":920,"high":971,"low":972,"close":972,"change":973,"percent_change":974,"volume":975,"transactions":9,"vwap":972},"2026-05-22",25.88,25.52,0.07,0.28,16600,{"date":977,"open":978,"high":979,"low":978,"close":980,"change":981,"percent_change":352,"volume":982,"transactions":9,"vwap":980},"2026-05-21",25.059999,25.82,25.45,-0.498,46800,{"date":984,"open":985,"high":565,"low":985,"close":986,"change":987,"percent_change":988,"volume":989,"transactions":9,"vwap":986},"2026-05-20",25.645,25.948,0.013,0.05,26600,{"date":991,"open":919,"high":992,"low":768,"close":993,"change":994,"percent_change":995,"volume":996,"transactions":9,"vwap":993},"2026-05-19",26.01,25.935,0.18,0.7,19600,{"date":998,"open":999,"high":1000,"low":999,"close":1001,"change":1002,"percent_change":1003,"volume":1004,"transactions":9,"vwap":1001},"2026-05-18",25.29,25.89,25.755,-0.055,-0.21,103600,{"date":1006,"open":937,"high":1007,"low":1008,"close":1009,"change":1010,"percent_change":1011,"volume":1012,"transactions":9,"vwap":1009},"2026-05-15",25.985,25.61,25.81,-0.203,-0.78,30900,{"date":1014,"open":1015,"high":1016,"low":1015,"close":1017,"change":1018,"percent_change":1019,"volume":1020,"transactions":9,"vwap":1017},"2026-05-14",25.78,26.11,26.013,-0.032,-0.12,9900,{"date":1022,"open":1023,"high":1024,"low":1025,"close":1026,"change":1027,"percent_change":107,"volume":1028,"transactions":9,"vwap":1026},"2026-05-13",25.76,26.15,25.74,26.045,0.016,36100,{"date":1030,"open":1031,"high":1032,"low":918,"close":1033,"change":1034,"percent_change":1035,"volume":1036,"transactions":9,"vwap":1033},"2026-05-12",26.13,26.32,26.028999,-0.332,-1.26,40200,{"date":1038,"open":611,"high":298,"low":1039,"close":1040,"change":1041,"percent_change":988,"volume":1042,"transactions":9,"vwap":1040},"2026-05-11",26.335,26.361,0.014,25500,{"date":1044,"open":1045,"high":1046,"low":1047,"close":1048,"change":1049,"percent_change":1050,"volume":1051,"transactions":9,"vwap":1048},"2026-05-08",26.46,26.55,26.26,26.347,0.377,1.45,37100,{"date":1053,"open":583,"high":1054,"low":935,"close":1055,"change":1056,"percent_change":1057,"volume":1058,"transactions":9,"vwap":1055},"2026-05-07",26.53,25.97,-0.647,-2.43,55500,{"date":1060,"open":1061,"high":1062,"low":1061,"close":1063,"change":1064,"percent_change":1065,"volume":1066,"transactions":9,"vwap":1063},"2026-05-06",26.39,26.655,26.617,0.257,0.97,18500,{"date":1068,"open":1069,"high":1070,"low":1071,"close":1072,"change":1073,"percent_change":107,"volume":1074,"transactions":9,"vwap":1072},"2026-05-05",26.34,26.461,25.99,26.36,0.017,37200,{"date":1076,"open":1077,"high":206,"low":1078,"close":1079,"change":1080,"percent_change":453,"volume":1066,"transactions":9,"vwap":1079},"2026-05-04",26.29,26.23,26.343,-0.067,{"date":1082,"open":603,"high":1083,"low":1047,"close":564,"change":1084,"percent_change":1085,"volume":1086,"transactions":9,"vwap":564},"2026-05-01",26.61,-0.179,-0.67,29700,{"date":1088,"open":927,"high":1089,"low":1090,"close":1091,"change":1092,"percent_change":89,"volume":1093,"transactions":9,"vwap":1091},"2026-04-30",26.622,25.14,26.589,0.269,20200,{"date":1095,"open":215,"high":1096,"low":1097,"close":1032,"change":892,"percent_change":1098,"volume":1099,"transactions":9,"vwap":1032},"2026-04-29",26.515,26.21,-0.98,9300,{"date":1101,"open":1102,"high":1103,"low":1104,"close":603,"change":229,"percent_change":822,"volume":1105,"transactions":9,"vwap":603},"2026-04-28",26.5,26.595,26.37,6600,{"date":1107,"open":206,"high":349,"low":1108,"close":1109,"change":1041,"percent_change":988,"volume":1110,"transactions":9,"vwap":1109},"2026-04-27",26.48,26.66,7200,{"date":1112,"open":215,"high":196,"low":1113,"close":1114,"change":1115,"percent_change":1116,"volume":1117,"transactions":9,"vwap":1114},"2026-04-24",26.33,26.646,0.116,0.44,8500,{"date":1119,"open":247,"high":1120,"low":1121,"close":1054,"change":1122,"percent_change":1123,"volume":1124,"transactions":9,"vwap":1054},"2026-04-23",26.695,25.998,-0.613,-2.26,35300,{"date":1126,"open":407,"high":1127,"low":1128,"close":1129,"change":1130,"percent_change":995,"volume":1131,"transactions":9,"vwap":1129},"2026-04-22",27.315,27.041,27.143,0.19,17400,{"date":1133,"open":329,"high":1127,"low":1134,"close":1135,"change":1136,"percent_change":1137,"volume":1138,"transactions":9,"vwap":1135},"2026-04-21",26.86,26.953,-0.822,-2.96,409700,{"date":1140,"open":478,"high":1141,"low":1142,"close":1143,"change":870,"percent_change":879,"volume":1144,"transactions":9,"vwap":1143},"2026-04-20",27.95,27.48,27.775,9100,{"date":1146,"open":1147,"high":1148,"low":310,"close":1147,"change":604,"percent_change":1149,"volume":1150,"transactions":9,"vwap":1147},"2026-04-17",27.7,28,1.32,62300,{"date":1152,"open":289,"high":1153,"low":407,"close":17,"change":1154,"percent_change":1155,"volume":1156,"transactions":9,"vwap":17},"2026-04-16",27.445,0.525,1.96,11600,{"date":1158,"open":1159,"high":1160,"low":1083,"close":391,"change":1161,"percent_change":1162,"volume":1163,"transactions":9,"vwap":391},"2026-04-15",26.74,26.99,0.335,1.27,4500,{"date":1165,"open":1069,"high":1166,"low":1113,"close":1108,"change":1161,"percent_change":1167,"volume":1168,"transactions":9,"vwap":1108},"2026-04-14",26.75,1.28,9400,{"date":1170,"open":954,"high":563,"low":1171,"close":936,"change":1172,"percent_change":1173,"volume":1174,"transactions":9,"vwap":936},"2026-04-13",25.245,0.37,1.44,17200,{"date":1176,"open":935,"high":1177,"low":744,"close":1178,"change":1179,"percent_change":1180,"volume":1181,"transactions":9,"vwap":1178},"2026-04-10",25.898,25.775,-0.117,-0.45,6500,{"date":1183,"open":1184,"high":1185,"low":920,"close":1186,"change":1187,"percent_change":1188,"volume":1189,"transactions":9,"vwap":1186},"2026-04-09",25.86,25.96,25.892,-0.278,-1.06,21000,{"date":1191,"open":1192,"high":1193,"low":1194,"close":556,"change":1195,"percent_change":1196,"volume":1197,"transactions":9,"vwap":556},"2026-04-08",26.2,26.447,26.040001,0.48,1.87,12600,{"date":1199,"open":920,"high":1200,"low":1201,"close":759,"change":1202,"percent_change":384,"volume":1203,"transactions":9,"vwap":759},"2026-04-07",25.7,25.34,0.172,28600,{"date":1205,"open":1206,"high":1207,"low":1201,"close":1208,"change":1209,"percent_change":280,"volume":840,"transactions":9,"vwap":1208},"2026-04-06",25.49,25.73,25.518,-0.241,{"date":1211,"open":1212,"high":565,"low":1212,"close":1213,"change":1214,"percent_change":1215,"volume":1216,"transactions":9,"vwap":1213},"2026-04-02",25.18,25.759,-0.431,-1.65,10700,{"date":1218,"open":1219,"high":1113,"low":1219,"close":1220,"change":1221,"percent_change":1222,"volume":1223,"transactions":9,"vwap":1220},"2026-04-01",25.71,26.19,0.46,1.79,6100,{"date":1225,"open":1226,"high":1227,"low":1226,"close":1207,"change":701,"percent_change":1228,"volume":1229,"transactions":9,"vwap":1207},"2026-03-31",25.33,26.030001,2.84,16200,{"date":1231,"open":1212,"high":902,"low":1232,"close":1233,"change":1234,"percent_change":1235,"volume":1236,"transactions":9,"vwap":1233},"2026-03-30",24.89,25.02,-0.162,-0.64,8200,{"date":1238,"open":1239,"high":619,"low":1240,"close":1241,"change":1242,"percent_change":1243,"volume":865,"transactions":9,"vwap":1241},"2026-03-27",25.13,25.08,25.182,0.181,0.72,{"date":1245,"open":1246,"high":1247,"low":1248,"close":1249,"change":1250,"percent_change":1251,"volume":1252,"transactions":9,"vwap":1249},"2026-03-26",25.201,25.486,24.92,25.00099945,-0.397,-1.56,12700,{"date":1254,"open":961,"high":759,"low":1255,"close":1256,"change":1257,"percent_change":1258,"volume":1259,"transactions":9,"vwap":1256},"2026-03-25",25.27,25.398,0.085,0.34,4800,{"date":1261,"open":1262,"high":1263,"low":1262,"close":1264,"change":1265,"percent_change":1266,"volume":1267,"transactions":9,"vwap":1264},"2026-03-24",25.030001,25.443,25.313,-0.459,-1.78,14800,{"date":1269,"open":979,"high":1270,"low":1271,"close":1272,"change":1273,"percent_change":1274,"volume":1275,"transactions":9,"vwap":1272},"2026-03-23",26.0049992,25.64,25.772,0.417,1.64,59400,{"date":1277,"open":1278,"high":1278,"low":1255,"close":1279,"change":1280,"percent_change":1281,"volume":764,"transactions":9,"vwap":1279},"2026-03-20",25.98,25.355,-0.617,-2.38,{"date":1283,"open":1284,"high":1285,"low":1286,"close":1287,"change":1288,"percent_change":1289,"volume":1290,"transactions":9,"vwap":1287},"2026-03-19",25.85,26.07,25.681,25.972,-0.228,-0.87,59600,{"date":1292,"open":927,"high":1293,"low":1024,"close":1192,"change":1294,"percent_change":1295,"volume":1296,"transactions":9,"vwap":1192},"2026-03-18",26.81,-0.49,-1.84,120900,{"date":1298,"open":1299,"high":1300,"low":593,"close":1301,"change":1302,"percent_change":1303,"volume":1304,"transactions":9,"vwap":1301},"2026-03-17",26.82,26.92,26.69,-0.205,-0.76,3900,{"date":1306,"open":349,"high":1307,"low":349,"close":1308,"change":1309,"percent_change":1050,"volume":1310,"transactions":9,"vwap":1308},"2026-03-16",27.049999,26.895,0.385,4700,{"date":1312,"open":1313,"high":1314,"low":926,"close":1315,"change":1316,"percent_change":1317,"volume":1318,"transactions":9,"vwap":1315},"2026-03-13",26.64,26.795,26.51,0.285,1.09,29900,{"date":1320,"open":1321,"high":1321,"low":1192,"close":1322,"change":1323,"percent_change":1324,"volume":1325,"transactions":9,"vwap":1322},"2026-03-12",26.6,26.225,-0.445,-1.67,8300,{"date":1327,"open":1328,"high":1329,"low":1102,"close":349,"change":1003,"percent_change":1011,"volume":1330,"transactions":9,"vwap":349},"2026-03-11",26.71,26.823,4900,{"date":1332,"open":187,"high":368,"low":196,"close":1333,"change":1334,"percent_change":1335,"volume":1336,"transactions":9,"vwap":1333},"2026-03-10",26.88,0.032,0.12,12900,{"date":1338,"open":563,"high":1339,"low":1285,"close":1340,"change":159,"percent_change":1341,"volume":1342,"transactions":9,"vwap":1340},"2026-03-09",26.958,26.848,2.83,13900,{"date":1344,"open":1345,"high":1346,"low":1345,"close":1347,"change":1348,"percent_change":673,"volume":1349,"transactions":9,"vwap":1347},"2026-03-06",25.6,26.215,26.108,0.028,19000,{"date":1351,"open":1352,"high":1353,"low":1354,"close":1355,"change":1356,"percent_change":1357,"volume":1358,"transactions":9,"vwap":1355},"2026-03-05",26.3,26.35,25.56,26.08,-0.797,-2.97,21200,{"date":1360,"open":1313,"high":1361,"low":979,"close":1362,"change":1363,"percent_change":1364,"volume":1365,"transactions":9,"vwap":1362},"2026-03-04",26.996,26.877,0.273,1.03,17500,{"date":1367,"open":1368,"high":1369,"low":971,"close":1370,"change":1371,"percent_change":1372,"volume":1373,"transactions":9,"vwap":1370},"2026-03-03",26.24,26.76,26.604,-0.456,-1.69,34600,{"date":1375,"open":427,"high":267,"low":1376,"close":1377,"change":1378,"percent_change":1379,"volume":1380,"transactions":9,"vwap":1377},"2026-03-02",26.79,27.059999,-0.4,-1.46,18000,{"date":1382,"open":1383,"high":1384,"low":1385,"close":525,"change":1386,"percent_change":239,"volume":1387,"transactions":9,"vwap":525},"2026-02-27",27.94,27.99,27.45,-0.066,58500,{"date":1389,"open":309,"high":1390,"low":309,"close":1391,"change":1392,"percent_change":1393,"volume":1394,"transactions":9,"vwap":1391},"2026-02-26",27.55,27.526,0.036,0.13,43600,{"date":1396,"open":1397,"high":1390,"low":187,"close":310,"change":1195,"percent_change":1398,"volume":1399,"transactions":9,"vwap":310},"2026-02-25",27.15,1.78,24000,{"date":1401,"open":1299,"high":407,"low":1299,"close":187,"change":1402,"percent_change":1403,"volume":1236,"transactions":9,"vwap":187},"2026-02-24",-0.13,-0.48,{"date":1405,"open":319,"high":1406,"low":359,"close":417,"change":1407,"percent_change":1408,"volume":1409,"transactions":9,"vwap":417},"2026-02-23",27.37,-0.15,-0.55,16300,{"date":1411,"open":1412,"high":525,"low":359,"close":319,"change":1413,"percent_change":973,"volume":1414,"transactions":9,"vwap":319},"2026-02-20",27.16,0.02,15600,{"date":1416,"open":381,"high":307,"low":381,"close":245,"change":1417,"percent_change":673,"volume":1418,"transactions":9,"vwap":245},"2026-02-19",0.03,6700,{"date":1420,"open":245,"high":307,"low":486,"close":486,"change":1421,"percent_change":1422,"volume":1423,"transactions":9,"vwap":486},"2026-02-18",0.01,0.04,14400,{"date":1425,"open":415,"high":1142,"low":348,"close":289,"change":1402,"percent_change":1403,"volume":1426,"transactions":9,"vwap":289},"2026-02-17",26900,{"date":1428,"open":1412,"high":1429,"low":1412,"close":246,"change":428,"percent_change":470,"volume":1430,"transactions":9,"vwap":246},"2026-02-13",27.41,11500,{"date":1432,"open":1433,"high":1434,"low":1435,"close":1436,"change":1437,"percent_change":1438,"volume":1439,"transactions":9,"vwap":1436},"2026-02-12",27.955,28.22,27.495,27.58,-0.77,-2.72,8100,{"date":1441,"open":1442,"high":1442,"low":1433,"close":1443,"change":209,"percent_change":1444,"volume":1445,"transactions":9,"vwap":1443},"2026-02-11",28.78,28.35,-1.19,38200,{"date":1447,"open":1448,"high":1449,"low":1448,"close":1450,"change":1451,"percent_change":1452,"volume":1453,"transactions":9,"vwap":1450},"2026-02-10",28.54,28.82,28.69,0.61,2.17,38100,{"date":1455,"open":1456,"high":1457,"low":1456,"close":1458,"change":1459,"percent_change":1460,"volume":1058,"transactions":9,"vwap":1458},"2026-02-09",27.67,28.332,28.08,0.52,1.89,{"date":1462,"open":417,"high":1463,"low":1307,"close":307,"change":373,"percent_change":270,"volume":1464,"transactions":9,"vwap":307},"2026-02-06",27.86,27500,{"date":1466,"open":317,"high":1467,"low":398,"close":235,"change":1003,"percent_change":1437,"volume":1468,"transactions":9,"vwap":235},"2026-02-05",27.579,79600,{"date":1470,"open":1471,"high":1471,"low":18,"close":17,"change":1472,"percent_change":1473,"volume":1474,"transactions":9,"vwap":17},"2026-02-04",27.92,-1.09,-3.83,48100,{"date":1476,"open":1477,"high":1477,"low":1478,"close":1479,"change":1480,"percent_change":1481,"volume":1482,"transactions":9,"vwap":1479},"2026-02-03",29.7,28.17,28.43,-1.074,-3.64,103400,{"date":1484,"open":1485,"high":1486,"low":1487,"close":1488,"change":1489,"percent_change":1019,"volume":1490,"transactions":9,"vwap":1488},"2026-02-02",29.27,29.73,29.059999,29.504,-0.036,86100,{"date":1492,"open":1493,"high":1493,"low":1494,"close":1495,"change":1496,"percent_change":1497,"volume":1498,"transactions":9,"vwap":1495},"2026-01-30",30.86,29.495,29.54,-1.445,-4.66,13500,{"date":1500,"open":1501,"high":1502,"low":1503,"close":1504,"change":1505,"percent_change":1506,"volume":1507,"transactions":9,"vwap":1504},"2026-01-29",31.27,31.42,30.34,30.985,-0.425,-1.35,35600,{"date":1509,"open":1510,"high":1511,"low":1501,"close":1512,"change":1513,"percent_change":1514,"volume":1515,"transactions":9,"vwap":1512},"2026-01-28",31.38,31.73,31.41,0.247,0.79,37000,{"date":1517,"open":1518,"high":1519,"low":1520,"close":1521,"change":1522,"percent_change":1514,"volume":1523,"transactions":9,"vwap":1521},"2026-01-27",30.98,31.25,30.946,31.163,0.243,54300,{"date":1525,"open":1526,"high":1527,"low":1526,"close":1528,"change":1529,"percent_change":1530,"volume":1531,"transactions":9,"vwap":1528},"2026-01-26",30.68,31,30.92,0.354,1.16,19400,{"date":1533,"open":1534,"high":1535,"low":1536,"close":1537,"change":1538,"percent_change":810,"volume":1539,"transactions":9,"vwap":1537},"2026-01-23",30.29,30.765,30.21,30.566,0.411,27100,{"date":1541,"open":1542,"high":1543,"low":1544,"close":1545,"change":1546,"percent_change":1546,"volume":1547,"transactions":9,"vwap":1545},"2026-01-22",30.07,30.23,30.049999,30.155,0,19700,{"date":1549,"open":1550,"high":1551,"low":1552,"close":1545,"change":1553,"percent_change":988,"volume":1554,"transactions":9,"vwap":1545},"2026-01-21",30.1,30.26,29.82,0.015,23800,{"date":1556,"open":1557,"high":1557,"low":1558,"close":1559,"change":885,"percent_change":1560,"volume":1561,"transactions":9,"vwap":1559},"2026-01-20",30.43,30.13,30.14,-2.11,49200,{"date":1563,"open":1564,"high":1565,"low":1566,"close":1566,"change":1567,"percent_change":1303,"volume":1568,"transactions":9,"vwap":1566},"2026-01-16",30.91,31.07,30.79,-0.235,33600,{"date":1570,"open":1571,"high":1572,"low":1573,"close":1574,"change":1575,"percent_change":701,"volume":1576,"transactions":9,"vwap":1574},"2026-01-15",30.975,31.14,30.89,31.025,0.22,7900,{"date":1578,"open":1579,"high":1580,"low":1581,"close":1582,"change":1583,"percent_change":1584,"volume":1585,"transactions":9,"vwap":1582},"2026-01-14",30.96,30.99,30.755,30.805,0.17,0.55,13100,{"date":1587,"open":1588,"high":1579,"low":1589,"close":1590,"change":1591,"percent_change":209,"volume":756,"transactions":9,"vwap":1590},"2026-01-13",30.78,30.6,30.635,-0.105,{"date":1593,"open":1594,"high":1493,"low":1594,"close":1595,"change":1596,"percent_change":1597,"volume":1598,"transactions":9,"vwap":1595},"2026-01-12",30.25,30.74,0.536,1.77,267600,{"date":1600,"open":1601,"high":1602,"low":1601,"close":1603,"change":973,"percent_change":1604,"volume":1605,"transactions":9,"vwap":1603},"2026-01-09",30.059999,30.393,30.204,0.23,12300,{"date":1607,"open":1608,"high":1609,"low":1610,"close":1611,"change":1612,"percent_change":1613,"volume":1614,"transactions":9,"vwap":1611},"2026-01-08",30,30.15,29.97,30.134,0.191,0.64,9000,{"date":1616,"open":1617,"high":1617,"low":1618,"close":1619,"change":1620,"percent_change":1621,"volume":1622,"transactions":9,"vwap":1619},"2026-01-07",30.030001,29.9,29.943,-0.317,-1.05,61600,{"date":1624,"open":1625,"high":1626,"low":1627,"close":1551,"change":1628,"percent_change":1180,"volume":1629,"transactions":9,"vwap":1551},"2026-01-06",30.35,30.367,30.17,-0.137,11700,{"date":1631,"open":1632,"high":1633,"low":1632,"close":1634,"change":1635,"percent_change":23,"volume":1636,"transactions":9,"vwap":1634},"2026-01-05",29.46,30.489,30.397,0.267,39500,{"date":1638,"open":1639,"high":1594,"low":1639,"close":1558,"change":1640,"percent_change":1641,"volume":1181,"transactions":9,"vwap":1558},"2026-01-02",29.76,0.373,1.25,{"date":1643,"open":1644,"high":1645,"low":1646,"close":1647,"change":1648,"percent_change":692,"volume":1649,"transactions":9,"vwap":1647},"2025-12-31",29.75,29.93,29.57,29.757,-0.115,11400,{"date":1651,"open":1652,"high":1544,"low":1653,"close":1654,"change":1655,"percent_change":1656,"volume":1197,"transactions":9,"vwap":1654},"2025-12-30",29.83,29.09,29.872,-0.238,-0.79,{"date":1658,"open":1645,"high":1659,"low":1645,"close":1660,"change":1661,"percent_change":428,"volume":1662,"transactions":9,"vwap":1660},"2025-12-29",30.24,30.11,-0.065,7600,{"date":1664,"open":1608,"high":1665,"low":1666,"close":1667,"change":1130,"percent_change":1668,"volume":1099,"transactions":9,"vwap":1667},"2025-12-26",30.248,29.99,30.175,0.63,{"date":1670,"open":1552,"high":1617,"low":1671,"close":1672,"change":988,"percent_change":1583,"volume":1614,"transactions":9,"vwap":1672},"2025-12-24",29.65,29.985,{"date":1674,"open":1675,"high":1676,"low":1675,"close":1677,"change":1678,"percent_change":152,"volume":1679,"transactions":9,"vwap":1677},"2025-12-23",29.36,29.98,29.935,0.105,6400,{"date":1681,"open":1682,"high":1645,"low":1682,"close":1652,"change":401,"percent_change":822,"volume":1683,"transactions":9,"vwap":1652},"2025-12-22",29.77,12400,{"date":1685,"open":1686,"high":1687,"low":1688,"close":1689,"change":973,"percent_change":1604,"volume":1690,"transactions":9,"vwap":1689},"2025-12-19",29.903,30.16,29.85,29.92,7100,{"date":1692,"open":1693,"high":1559,"low":1693,"close":1688,"change":879,"percent_change":1694,"volume":1695,"transactions":9,"vwap":1688},"2025-12-18",29.64,0.91,13600,{"date":1697,"open":1698,"high":1645,"low":1699,"close":1699,"change":1378,"percent_change":1700,"volume":1229,"transactions":9,"vwap":1699},"2025-12-17",29.89,29.58,-1.33,{"date":1702,"open":1703,"high":1659,"low":1704,"close":1676,"change":1705,"percent_change":730,"volume":1414,"transactions":9,"vwap":1676},"2025-12-16",29.94,29.923,-0.315,{"date":1707,"open":1708,"high":1709,"low":1710,"close":1711,"change":1712,"percent_change":1713,"volume":1498,"transactions":9,"vwap":1711},"2025-12-15",30.38,30.555,30.18,30.295,0.045,0.15,{"date":1715,"open":1716,"high":1716,"low":1627,"close":1594,"change":1717,"percent_change":1718,"volume":1719,"transactions":9,"vwap":1594},"2025-12-12",30.59,-0.557,-1.81,43900,{"date":1721,"open":1722,"high":1723,"low":1724,"close":1725,"change":1726,"percent_change":112,"volume":886,"transactions":9,"vwap":1725},"2025-12-11",30.73,30.94,30.56,30.807,-0.003,{"date":1728,"open":1729,"high":1730,"low":1731,"close":1731,"change":1732,"percent_change":1733,"volume":1426,"transactions":9,"vwap":1731},"2025-12-10",30.88,31.01,30.81,-0.155,-0.5,{"date":1735,"open":1736,"high":1518,"low":1737,"close":1738,"change":1739,"percent_change":1740,"volume":1741,"transactions":9,"vwap":1738},"2025-12-09",30.95,30.87,30.965,0.125,0.41,18300,{"date":1743,"open":1731,"high":1528,"low":1744,"close":1745,"change":229,"percent_change":892,"volume":1746,"transactions":9,"vwap":1745},"2025-12-08",30.75,30.84,16700,{"date":1748,"open":1745,"high":1749,"low":1745,"close":1528,"change":1421,"percent_change":1417,"volume":1750,"transactions":9,"vwap":1528},"2025-12-05",31.17,9800,{"date":1752,"open":1753,"high":1754,"low":1745,"close":1564,"change":967,"percent_change":899,"volume":1755,"transactions":9,"vwap":1564},"2025-12-04",30.97,31.18,21700,{"date":1757,"open":1579,"high":1758,"low":1493,"close":1759,"change":239,"percent_change":1437,"volume":1760,"transactions":9,"vwap":1759},"2025-12-03",31.030001,30.93,15100,{"date":1762,"open":1763,"high":1764,"low":1749,"close":1749,"change":1765,"percent_change":1235,"volume":1766,"transactions":9,"vwap":1749},"2025-12-02",31.28,31.399,-0.2,5800,{"date":1768,"open":1769,"high":1770,"low":1769,"close":1771,"change":948,"percent_change":1772,"volume":1773,"transactions":9,"vwap":1771},"2025-12-01",31.22,31.45,31.37,0.26,17800,{"date":1775,"open":1769,"high":1776,"low":1754,"close":1777,"change":988,"percent_change":1778,"volume":1779,"transactions":9,"vwap":1777},"2025-11-28",31.54,31.29,0.16,16900,{"date":1781,"open":1782,"high":1783,"low":1784,"close":1785,"change":994,"percent_change":1786,"volume":1576,"transactions":9,"vwap":1785},"2025-11-26",31.02,31.365,30.778,31.24,0.58,{"date":1788,"open":1737,"high":1749,"low":1789,"close":1790,"change":948,"percent_change":1772,"volume":1791,"transactions":9,"vwap":1790},"2025-11-25",30.67,31.059999,79800,{"date":1793,"open":1794,"high":1795,"low":1794,"close":1518,"change":1796,"percent_change":1797,"volume":1798,"transactions":9,"vwap":1518},"2025-11-24",30.51,31.23,0.51,1.67,63200,{"date":1800,"open":1801,"high":1802,"low":1803,"close":1804,"change":1805,"percent_change":1806,"volume":1807,"transactions":9,"vwap":1804},"2025-11-21",30.33,30.65,30.232,30.47,0.69,2.32,20500,{"date":1809,"open":1810,"high":1724,"low":1811,"close":1812,"change":1813,"percent_change":1814,"volume":1275,"transactions":9,"vwap":1812},"2025-11-20",30.41,29.6,29.78,-0.655,-2.15,{"date":1816,"open":1802,"high":1817,"low":1818,"close":1819,"change":1820,"percent_change":1821,"volume":865,"transactions":9,"vwap":1819},"2025-11-19",30.7,30.3,30.435,-0.608,-1.96,{"date":1823,"open":1753,"high":1824,"low":1526,"close":1825,"change":1826,"percent_change":1765,"volume":1827,"transactions":9,"vwap":1825},"2025-11-18",31.26,31.042999,-0.062,7500,{"date":1829,"open":1830,"high":1502,"low":1790,"close":1831,"change":1832,"percent_change":1833,"volume":1834,"transactions":9,"vwap":1831},"2025-11-17",31.34,31.105,-0.475,-1.5,65400,{"date":1836,"open":1837,"high":1838,"low":1839,"close":1840,"change":1393,"percent_change":1740,"volume":1841,"transactions":9,"vwap":1840},"2025-11-14",31.56,31.91,31.515,31.58,10900,{"date":1843,"open":1844,"high":1844,"low":1845,"close":1770,"change":1846,"percent_change":1847,"volume":1755,"transactions":9,"vwap":1770},"2025-11-13",32.2,31.274,-0.825,-2.56,{"date":1849,"open":1850,"high":1851,"low":1844,"close":1852,"change":870,"percent_change":1604,"volume":1853,"transactions":9,"vwap":1852},"2025-11-12",32.32,32.372,32.275,5300,{"date":1855,"open":1856,"high":1857,"low":1856,"close":1844,"change":1858,"percent_change":1859,"volume":1860,"transactions":9,"vwap":1844},"2025-11-11",32.099998,32.3,0.161,0.5,13800,{"date":1862,"open":1863,"high":1864,"low":1865,"close":1866,"change":1867,"percent_change":1868,"volume":1760,"transactions":9,"vwap":1866},"2025-11-10",31.94,32.15,31.78,32.039001,0.339,1.07,{"date":1870,"open":1871,"high":1872,"low":1873,"close":1874,"change":1875,"percent_change":1876,"volume":1877,"transactions":9,"vwap":1874},"2025-11-07",31.83,31.87,31.48,31.7,-0.19,-0.6,28700,{"date":1879,"open":1844,"high":1880,"low":1881,"close":1882,"change":1883,"percent_change":1884,"volume":1885,"transactions":9,"vwap":1882},"2025-11-06",32.36,31.72,31.89,-0.31,-0.96,49300,{"date":1887,"open":1888,"high":1889,"low":1890,"close":1844,"change":1421,"percent_change":1417,"volume":1891,"transactions":9,"vwap":1844},"2025-11-05",32.080002,32.5,31.84,24200,{"date":1893,"open":1894,"high":1895,"low":1896,"close":1897,"change":1898,"percent_change":1899,"volume":1900,"transactions":9,"vwap":1897},"2025-11-04",32.35,32.396,32.040001,32.19,-0.224,-0.69,10600,{"date":1902,"open":1903,"high":1903,"low":1904,"close":1905,"change":1906,"percent_change":1907,"volume":1144,"transactions":9,"vwap":1905},"2025-11-03",32.64,32.22,32.414,-0.231,-0.71,{"date":1909,"open":1910,"high":1911,"low":1912,"close":1913,"change":1914,"percent_change":1915,"volume":915,"transactions":9,"vwap":1913},"2025-10-31",32.47,32.73,32.41,32.645,0.795,2.5,{"date":1917,"open":1918,"high":1919,"low":1920,"close":1920,"change":1921,"percent_change":1922,"volume":1923,"transactions":9,"vwap":1920},"2025-10-30",32.34,32.57,31.85,-0.955,-2.91,50100,{"date":1925,"open":1926,"high":1926,"low":1927,"close":1928,"change":1648,"percent_change":906,"volume":1929,"transactions":9,"vwap":1928},"2025-10-29",32.93,32.615,32.805,14000,{"date":1931,"open":1932,"high":1933,"low":1934,"close":1935,"change":1422,"percent_change":1335,"volume":1117,"transactions":9,"vwap":1935},"2025-10-28",32.99,33,32.85,32.92,{"date":1937,"open":1938,"high":1932,"low":1939,"close":1940,"change":1941,"percent_change":779,"volume":1942,"transactions":9,"vwap":1940},"2025-10-27",32.83,32.774,32.88,0.047,96800,{"date":1944,"open":1945,"high":1946,"low":1947,"close":1948,"change":1949,"percent_change":1575,"volume":1950,"transactions":9,"vwap":1948},"2025-10-24",33.16,33.26,32.56,32.833,0.073,14500,{"date":1952,"open":1911,"high":1953,"low":1857,"close":1954,"change":107,"percent_change":994,"volume":1955,"transactions":9,"vwap":1954},"2025-10-23",32.94,32.76,23600,{"date":1957,"open":1958,"high":1959,"low":1960,"close":1961,"change":1962,"percent_change":1963,"volume":1156,"transactions":9,"vwap":1961},"2025-10-22",32.96,32.975,32.463,32.7,-0.712,-2.13,{"date":1965,"open":1966,"high":1967,"low":1968,"close":1969,"change":1970,"percent_change":1971,"volume":1807,"transactions":9,"vwap":1969},"2025-10-21",33.09,33.425,32.91,33.412,0.513,1.56,{"date":1973,"open":1911,"high":1932,"low":1974,"close":1975,"change":1867,"percent_change":1976,"volume":1977,"transactions":9,"vwap":1975},"2025-10-20",32.63,32.899,1.04,31800,{"date":1979,"open":1910,"high":1980,"low":1981,"close":1947,"change":229,"percent_change":453,"volume":1982,"transactions":9,"vwap":1947},"2025-10-17",32.74,32.24,83300,{"date":1984,"open":1844,"high":1985,"low":1844,"close":1903,"change":1883,"percent_change":280,"volume":1986,"transactions":9,"vwap":1903},"2025-10-16",32.86,116700,{"date":1988,"open":1989,"high":1990,"low":1991,"close":1992,"change":1740,"percent_change":1993,"volume":1994,"transactions":9,"vwap":1992},"2025-10-15",32.55,33.176,32.43,32.95,1.26,168500,{"date":1996,"open":1997,"high":1928,"low":1998,"close":1999,"change":1003,"percent_change":1235,"volume":2000,"transactions":9,"vwap":1999},"2025-10-14",32.11,32.068001,32.54,41700,{"date":2002,"open":2003,"high":1959,"low":2004,"close":2005,"change":2006,"percent_change":1155,"volume":2007,"transactions":9,"vwap":2005},"2025-10-13",32.52,32.46,32.75,0.629,21400,{"date":2009,"open":2003,"high":2010,"low":1874,"close":2011,"change":2012,"percent_change":2013,"volume":2014,"transactions":9,"vwap":2011},"2025-10-10",33.095001,32.121,-1.249,-3.74,198400,{"date":2016,"open":2017,"high":2018,"low":2019,"close":2017,"change":1302,"percent_change":2020,"volume":1423,"transactions":9,"vwap":2017},"2025-10-09",33.37,33.44,33.18,-0.61,{"date":2022,"open":2023,"high":2024,"low":2025,"close":2026,"change":2027,"percent_change":2028,"volume":1252,"transactions":9,"vwap":2026},"2025-10-08",33.32,33.756,33.144,33.575,0.196,0.59,{"date":2030,"open":2031,"high":2032,"low":2033,"close":2034,"change":1371,"percent_change":1506,"volume":2035,"transactions":9,"vwap":2034},"2025-10-07",33.7,33.98,33.13,33.379,40400,{"date":2037,"open":2038,"high":25,"low":2039,"close":2040,"change":2041,"percent_change":2042,"volume":2043,"transactions":9,"vwap":2040},"2025-10-06",33.84,33.67,33.835,0.111,0.33,31400,{"date":2045,"open":2046,"high":2047,"low":2048,"close":2049,"change":1620,"percent_change":2050,"volume":2051,"transactions":9,"vwap":2049},"2025-10-03",33.56,33.95,33.51,33.724,-0.93,18600,{"date":2053,"open":2054,"high":2055,"low":2056,"close":2057,"change":2058,"percent_change":847,"volume":2059,"transactions":9,"vwap":2057},"2025-10-02",33.97,34.27,33.696,34.041,-0.039,94400,{"date":2061,"open":2062,"high":2062,"low":2063,"close":2064,"change":2065,"percent_change":2028,"volume":2066,"transactions":9,"vwap":2064},"2025-10-01",34.32,33.9,34.080002,0.199,175400,{"date":2068,"open":2054,"high":2069,"low":2070,"close":2071,"change":2072,"percent_change":2073,"volume":2074,"transactions":9,"vwap":2071},"2025-09-30",34.044998,33.63,33.881,-0.059,-0.17,14600,{"date":2076,"open":2077,"high":2078,"low":2079,"close":2080,"change":2081,"percent_change":1317,"volume":2082,"transactions":9,"vwap":2080},"2025-09-29",33.87,34.19,33.69,33.94,0.365,28400,{"date":2084,"open":1932,"high":2085,"low":1954,"close":2026,"change":2086,"percent_change":2087,"volume":1445,"transactions":9,"vwap":2026},"2025-09-26",33.74,0.405,1.22,{"date":2089,"open":2019,"high":2090,"low":2091,"close":2092,"change":518,"percent_change":2093,"volume":2094,"transactions":9,"vwap":2092},"2025-09-25",33.33,32.89,33.17,-0.54,64100,{"date":2096,"open":2097,"high":2098,"low":2090,"close":2099,"change":1378,"percent_change":1444,"volume":2100,"transactions":9,"vwap":2099},"2025-09-24",33.52,33.583,33.35,9500,{"date":2102,"open":2080,"high":2032,"low":2039,"close":2103,"change":2104,"percent_change":711,"volume":2105,"transactions":9,"vwap":2103},"2025-09-23",33.75,-0.286,50300,{"date":2107,"open":2108,"high":2109,"low":2108,"close":2110,"change":2111,"percent_change":779,"volume":1131,"transactions":9,"vwap":2110},"2025-09-22",33.85,34.14,34.035999,0.046,{"date":2113,"open":2032,"high":2114,"low":2115,"close":2116,"change":209,"percent_change":2117,"volume":1746,"transactions":9,"vwap":2116},"2025-09-19",34.11,33.93,33.99,-0.99,{"date":2119,"open":2120,"high":2121,"low":2122,"close":2123,"change":1402,"percent_change":692,"volume":1051,"transactions":9,"vwap":2123},"2025-09-18",34.41,34.53,34.26,34.33,{"date":2125,"open":2126,"high":176,"low":2127,"close":2128,"change":122,"percent_change":38,"volume":2129,"transactions":9,"vwap":2128},"2025-09-17",34.47,34.325,34.46,21300,{"date":2131,"open":2078,"high":2132,"low":2133,"close":2134,"change":852,"percent_change":2135,"volume":2136,"transactions":9,"vwap":2134},"2025-09-16",34.35,34.09,34.21,-0.41,91800,{"date":2138,"open":2139,"high":2140,"low":2139,"close":2132,"change":52,"percent_change":1050,"volume":2141,"transactions":9,"vwap":2132},"2025-09-15",34,34.438,24900,{"date":2143,"open":2085,"high":2144,"low":2145,"close":2146,"change":1393,"percent_change":2147,"volume":2148,"transactions":9,"vwap":2146},"2025-09-12",33.952,33.71,33.86,0.39,26800,{"date":2150,"open":2151,"high":2152,"low":2153,"close":2154,"change":1740,"percent_change":2155,"volume":2156,"transactions":9,"vwap":2154},"2025-09-11",33.48,33.76,33.42,33.73,1.23,23100,{"date":2158,"open":2159,"high":2160,"low":1946,"close":2023,"change":1417,"percent_change":740,"volume":2161,"transactions":9,"vwap":2023},"2025-09-10",33.4,33.45,15700,{"date":2163,"open":2164,"high":2099,"low":1945,"close":2165,"change":2166,"percent_change":1422,"volume":2167,"transactions":9,"vwap":2165},"2025-09-09",33.23,33.29,0.012,51900,{"date":2169,"open":2170,"high":2171,"low":2170,"close":2172,"change":2173,"percent_change":2174,"volume":2175,"transactions":9,"vwap":2172},"2025-09-08",32.87,33.36,33.278,0.573,1.75,34200,{"date":2177,"open":2178,"high":2179,"low":2180,"close":2181,"change":2182,"percent_change":1243,"volume":1342,"transactions":9,"vwap":2181},"2025-09-05",32.66,32.795,32.411,32.705,0.235,{"date":2184,"open":2185,"high":1889,"low":2186,"close":1910,"change":2187,"percent_change":107,"volume":756,"transactions":9,"vwap":1910},"2025-09-04",32.49,32.324,0.018,{"date":2189,"open":2190,"high":1947,"low":2191,"close":2192,"change":2193,"percent_change":973,"volume":2051,"transactions":9,"vwap":2192},"2025-09-03",32.42,32.29,32.452,0.022,{"date":2195,"open":1904,"high":2185,"low":2196,"close":1991,"change":906,"percent_change":839,"volume":2197,"transactions":9,"vwap":1991},"2025-09-02",31.5,28200,{"date":2199,"open":1992,"high":2200,"low":1947,"close":2201,"change":2202,"percent_change":1883,"volume":2203,"transactions":9,"vwap":2201},"2025-08-29",33.27,32.78,-0.101,17300,{"date":2205,"open":2005,"high":2206,"low":2207,"close":2208,"change":2209,"percent_change":159,"volume":2210,"transactions":9,"vwap":2208},"2025-08-28",33.12,32.539,32.881,0.241,10200,{"date":2212,"open":2080,"high":2080,"low":2213,"close":1903,"change":2214,"percent_change":280,"volume":2215,"transactions":9,"vwap":1903},"2025-08-27",32.45,-0.311,88700,{"date":2217,"open":2218,"high":2033,"low":2218,"close":2219,"change":2220,"percent_change":453,"volume":1760,"transactions":9,"vwap":2219},"2025-08-26",32.23,32.951,-0.081,{"date":2222,"open":2223,"high":2224,"low":2225,"close":2226,"change":2227,"percent_change":2228,"volume":2229,"transactions":9,"vwap":2226},"2025-08-25",32.9,33.251,32.6,33.032001,-0.248,-0.75,21100,{"date":2231,"open":1961,"high":2232,"low":1961,"close":2233,"change":2234,"percent_change":2235,"volume":2236,"transactions":9,"vwap":2233},"2025-08-22",33.34,33.28,0.75,2.31,37600,{"date":2238,"open":1903,"high":2239,"low":2213,"close":2240,"change":2241,"percent_change":2242,"volume":2243,"transactions":9,"vwap":2240},"2025-08-21",32.872,32.53,-0.23,-0.7,35700,{"date":2245,"open":1911,"high":2246,"low":1882,"close":1954,"change":1883,"percent_change":280,"volume":2247,"transactions":9,"vwap":1954},"2025-08-20",32.801,20700,{"date":2249,"open":2250,"high":2251,"low":1992,"close":2252,"change":2253,"percent_change":1289,"volume":2254,"transactions":9,"vwap":2252},"2025-08-19",33.25,33.346,33.07,-0.289,19300,{"date":2256,"open":2257,"high":2258,"low":2259,"close":2260,"change":2261,"percent_change":1195,"volume":2262,"transactions":9,"vwap":2260},"2025-08-18",33.2,33.485,33.060001,33.359,0.159,42700,{"date":2264,"open":2250,"high":2265,"low":2266,"close":2257,"change":948,"percent_change":22,"volume":2267,"transactions":9,"vwap":2257},"2025-08-15",33.376,32.708,20300,{"date":2269,"open":2092,"high":2270,"low":1961,"close":2206,"change":2271,"percent_change":1019,"volume":2272,"transactions":9,"vwap":2206},"2025-08-14",33.373,-0.04,56600,{"date":2274,"open":2164,"high":2275,"low":1911,"close":1945,"change":1407,"percent_change":1180,"volume":2276,"transactions":9,"vwap":1945},"2025-08-13",33.5,74700,{"date":2278,"open":2279,"high":2160,"low":2279,"close":2280,"change":2147,"percent_change":2281,"volume":923,"transactions":9,"vwap":2280},"2025-08-12",32.81,33.31,1.18,{"date":2283,"open":2178,"high":1933,"low":2225,"close":1935,"change":22,"percent_change":38,"volume":2284,"transactions":9,"vwap":1935},"2025-08-11",34900,{"date":2286,"open":1989,"high":2005,"low":1989,"close":2287,"change":740,"percent_change":974,"volume":756,"transactions":9,"vwap":2287},"2025-08-08",32.68,{"date":2289,"open":2290,"high":1958,"low":2291,"close":2292,"change":994,"percent_change":780,"volume":2293,"transactions":9,"vwap":2292},"2025-08-07",32.8,32.153,32.59,117600,{"date":2295,"open":1918,"high":2296,"low":1904,"close":1912,"change":1130,"percent_change":2028,"volume":2156,"transactions":9,"vwap":1912},"2025-08-06",32.454,{"date":2298,"open":1844,"high":2287,"low":2299,"close":1904,"change":122,"percent_change":132,"volume":1955,"transactions":9,"vwap":1904},"2025-08-05",32.060001,{"date":2301,"open":1785,"high":2302,"low":1785,"close":2303,"change":2304,"percent_change":2305,"volume":2306,"transactions":9,"vwap":2303},"2025-08-04",32.0099983,31.97,0.87,2.8,56400,{"date":2308,"open":1527,"high":2309,"low":1736,"close":2310,"change":229,"percent_change":892,"volume":2311,"transactions":9,"vwap":2310},"2025-08-01",31.4,31.1,98800,{"date":2313,"open":1749,"high":2314,"low":2310,"close":1754,"change":1422,"percent_change":1393,"volume":1036,"transactions":9,"vwap":1754},"2025-07-31",31.93,{"date":2316,"open":2317,"high":2318,"low":2317,"close":1572,"change":2319,"percent_change":409,"volume":1877,"transactions":9,"vwap":1572},"2025-07-30",31.040001,31.422,-0.05,{"date":2321,"open":1510,"high":2196,"low":2322,"close":2323,"change":2324,"percent_change":2325,"volume":1750,"transactions":9,"vwap":2323},"2025-07-29",31.049999,31.19,-0.1,-0.32,{"date":2327,"open":2328,"high":2329,"low":1790,"close":1777,"change":2330,"percent_change":2050,"volume":2331,"transactions":9,"vwap":1777},"2025-07-28",31.33,31.35,-0.294,32800,{"date":2333,"open":2334,"high":2335,"low":2336,"close":2337,"change":2338,"percent_change":2339,"volume":2340,"transactions":9,"vwap":2337},"2025-07-25",31.6,31.752,31.431,31.584,-0.236,-0.74,10000,{"date":2342,"open":2343,"high":1888,"low":2343,"close":2344,"change":755,"percent_change":711,"volume":2345,"transactions":9,"vwap":2344},"2025-07-24",31.31,31.82,46600,{"date":2347,"open":2348,"high":1852,"low":2349,"close":2350,"change":1413,"percent_change":107,"volume":2351,"transactions":9,"vwap":2350},"2025-07-23",32.25,32.049999,32.09,20400,{"date":2353,"open":1904,"high":1904,"low":2354,"close":2355,"change":1180,"percent_change":907,"volume":2356,"transactions":9,"vwap":2355},"2025-07-22",31.9,32.07,22200,{"date":2358,"open":2359,"high":2360,"low":2361,"close":2003,"change":2362,"percent_change":1243,"volume":2363,"transactions":9,"vwap":2003},"2025-07-21",32.44,32.67,32.265,0.232,91400,{"date":2365,"open":1857,"high":2185,"low":1897,"close":2366,"change":2367,"percent_change":1335,"volume":2368,"transactions":9,"vwap":2366},"2025-07-18",32.288,0.038,97100,{"date":2370,"open":2371,"high":2372,"low":2371,"close":2348,"change":2373,"percent_change":1149,"volume":2331,"transactions":9,"vwap":2348},"2025-07-17",31.86,32.338,0.42,{"date":2375,"open":2376,"high":2377,"low":2343,"close":1871,"change":1243,"percent_change":2235,"volume":2378,"transactions":9,"vwap":1871},"2025-07-16",31.36,31.88,43400,{"date":2380,"open":2381,"high":1763,"low":2382,"close":2383,"change":401,"percent_change":2384,"volume":2129,"transactions":9,"vwap":2383},"2025-07-15",31.12,31.062,31.11,-0.29,{"date":2386,"open":1736,"high":1763,"low":2387,"close":2388,"change":673,"percent_change":152,"volume":2389,"transactions":9,"vwap":2388},"2025-07-14",30.85,31.2,47900,{"date":2391,"open":1519,"high":1519,"low":2392,"close":2393,"change":428,"percent_change":2242,"volume":2394,"transactions":9,"vwap":2393},"2025-07-11",31.08,31.09,68500,{"date":2396,"open":2397,"high":2397,"low":1763,"close":2343,"change":906,"percent_change":2398,"volume":1074,"transactions":9,"vwap":2343},"2025-07-10",31.52,-1.11,{"date":2400,"open":1881,"high":2401,"low":2402,"close":2403,"change":899,"percent_change":1875,"volume":2404,"transactions":9,"vwap":2403},"2025-07-09",31.75,31.43,31.66,44600,{"date":2406,"open":1511,"high":2314,"low":2407,"close":1881,"change":112,"percent_change":2408,"volume":2409,"transactions":9,"vwap":1881},"2025-07-08",31.617,-0.03,93800,{"date":2411,"open":2412,"high":2314,"low":2413,"close":1511,"change":1546,"percent_change":1546,"volume":908,"transactions":9,"vwap":1511},"2025-07-07",31.65,31.61,{"date":2415,"open":1871,"high":2350,"low":2416,"close":1511,"change":2073,"percent_change":748,"volume":2417,"transactions":9,"vwap":1511},"2025-07-03",31.503,187000,{"date":2419,"open":2420,"high":2421,"low":2422,"close":2354,"change":2423,"percent_change":2424,"volume":2425,"transactions":9,"vwap":2354},"2025-07-02",31.81,31.99,31.662,-0.47,-1.45,78500,{"date":2427,"open":1911,"high":1933,"low":1918,"close":2428,"change":2429,"percent_change":2430,"volume":2431,"transactions":9,"vwap":2428},"2025-07-01",32.37,-0.36,-1.1,45600,{"date":2433,"open":2292,"high":1911,"low":2185,"close":1911,"change":1172,"percent_change":2434,"volume":2435,"transactions":9,"vwap":1911},"2025-06-30",1.14,257600,{"date":2437,"open":2438,"high":2213,"low":2421,"close":1880,"change":2271,"percent_change":1019,"volume":1203,"transactions":9,"vwap":1880},"2025-06-27",32,{"date":2440,"open":2191,"high":2441,"low":2218,"close":2442,"change":1130,"percent_change":2028,"volume":2443,"transactions":9,"vwap":2442},"2025-06-26",32.427,32.4,41000,{"date":2445,"open":2191,"high":2442,"low":2446,"close":2446,"change":847,"percent_change":209,"volume":2447,"transactions":9,"vwap":2446},"2025-06-25",32.21,46700,{"date":2449,"open":2450,"high":2451,"low":2450,"close":1850,"change":1243,"percent_change":2452,"volume":2453,"transactions":9,"vwap":1850},"2025-06-24",32.029999,32.388,2.28,55900,{"date":2455,"open":2456,"high":1511,"low":1730,"close":2334,"change":142,"percent_change":89,"volume":2457,"transactions":9,"vwap":2334},"2025-06-23",31.15,97000,{"date":2459,"open":2460,"high":2401,"low":1790,"close":1763,"change":2429,"percent_change":2461,"volume":2462,"transactions":9,"vwap":1763},"2025-06-20",31.46,-1.14,36900,{"date":2464,"open":2465,"high":2401,"low":2465,"close":2466,"change":995,"percent_change":2467,"volume":2468,"transactions":9,"vwap":2466},"2025-06-18",31.44,31.64,2.26,35400,{"date":2470,"open":1777,"high":2376,"low":1759,"close":1723,"change":1765,"percent_change":1235,"volume":2471,"transactions":9,"vwap":1723},"2025-06-17",37500,{"date":2473,"open":1518,"high":2402,"low":1518,"close":1572,"change":2474,"percent_change":142,"volume":2267,"transactions":9,"vwap":1572},"2025-06-16",0.1,{"date":2476,"open":1753,"high":2477,"low":2387,"close":2317,"change":1402,"percent_change":2478,"volume":1131,"transactions":9,"vwap":2317},"2025-06-13",31.137,-0.42,{"date":2480,"open":1729,"high":1770,"low":1729,"close":1749,"change":1796,"percent_change":2481,"volume":2482,"transactions":9,"vwap":1749},"2025-06-12",1.66,143300,{"date":2484,"open":2485,"high":1493,"low":2486,"close":2487,"change":2408,"percent_change":2324,"volume":2488,"transactions":9,"vwap":2487},"2025-06-11",30.53,30.501,30.66,27000,{"date":2490,"open":2491,"high":1722,"low":2492,"close":2493,"change":994,"percent_change":2028,"volume":2494,"transactions":9,"vwap":2493},"2025-06-10",30.5,30.45,30.69,19800,{"date":2496,"open":1503,"high":1789,"low":1659,"close":1794,"change":1583,"percent_change":780,"volume":2497,"transactions":9,"vwap":1794},"2025-06-09",29100,{"date":2499,"open":1687,"high":1503,"low":1609,"close":1503,"change":1713,"percent_change":1859,"volume":2500,"transactions":9,"vwap":1503},"2025-06-06",33000,{"date":2502,"open":1552,"high":1818,"low":2503,"close":2504,"change":2324,"percent_change":2505,"volume":2506,"transactions":9,"vwap":2504},"2025-06-05",29.81,30.19,-0.33,121500,{"date":2508,"open":2509,"high":2510,"low":2511,"close":1534,"change":2512,"percent_change":2513,"volume":2514,"transactions":9,"vwap":1534},"2025-06-04",29.95,30.423,29.925,0.54,1.82,93300,{"date":2516,"open":1477,"high":1644,"low":1646,"close":1644,"change":229,"percent_change":755,"volume":2517,"transactions":9,"vwap":1644},"2025-06-03",23200,{"date":2519,"open":2520,"high":2521,"low":2520,"close":1652,"change":1796,"percent_change":2522,"volume":2517,"transactions":9,"vwap":1652},"2025-06-02",29.08,29.859,1.74,{"date":2524,"open":2525,"high":2526,"low":2527,"close":2528,"change":401,"percent_change":1883,"volume":2529,"transactions":9,"vwap":2528},"2025-05-30",29.2,29.37,29.122,29.32,51700,{"date":2531,"open":2532,"high":2533,"low":2534,"close":2535,"change":1019,"percent_change":2135,"volume":2536,"transactions":9,"vwap":2535},"2025-05-29",29.67,29.68,29.39,29.41,81600,{"date":2538,"open":2539,"high":2540,"low":2541,"close":2542,"change":428,"percent_change":2339,"volume":1358,"transactions":9,"vwap":2542},"2025-05-28",29.49,29.63,29.47,29.53,{"date":2544,"open":2545,"high":1644,"low":2545,"close":1644,"change":2546,"percent_change":2547,"volume":2548,"transactions":9,"vwap":1644},"2025-05-27",29.33,0.86,2.98,21900,{"date":2550,"open":2551,"high":2552,"low":2551,"close":2553,"change":1316,"percent_change":45,"volume":2340,"transactions":9,"vwap":2553},"2025-05-23",28.6,28.9,28.89,{"date":2555,"open":2556,"high":2557,"low":2558,"close":2559,"change":1661,"percent_change":2241,"volume":764,"transactions":9,"vwap":2559},"2025-05-22",28.55,28.7,28.442,28.605,{"date":2561,"open":1653,"high":2525,"low":2562,"close":2563,"change":1294,"percent_change":2564,"volume":2565,"transactions":9,"vwap":2563},"2025-05-21",28.66,28.67,-1.68,134700,{"date":2567,"open":2568,"high":2569,"low":2568,"close":2569,"change":1583,"percent_change":2028,"volume":2570,"transactions":9,"vwap":2569},"2025-05-20",28.96,29.16,40000,{"date":2572,"open":2573,"high":2574,"low":2575,"close":2576,"change":409,"percent_change":1408,"volume":2577,"transactions":9,"vwap":2576},"2025-05-19",28.81,29.049999,28.751,28.99,122400,{"date":2579,"open":2580,"high":2525,"low":2580,"close":2581,"change":1172,"percent_change":2582,"volume":2583,"transactions":9,"vwap":2581},"2025-05-16",28.97,29.15,1.29,80000,{"date":2585,"open":2586,"high":1442,"low":2586,"close":1442,"change":2512,"percent_change":2587,"volume":2588,"transactions":9,"vwap":1442},"2025-05-15",28.4,1.91,33100,{"date":2590,"open":2591,"high":2592,"low":2593,"close":2594,"change":1422,"percent_change":779,"volume":2595,"transactions":9,"vwap":2594},"2025-05-14",28.33,28.38,28.19,28.24,72300,{"date":2597,"open":2598,"high":2599,"low":2600,"close":2601,"change":112,"percent_change":2271,"volume":2602,"transactions":9,"vwap":2601},"2025-05-13",28.14,28.34,27.89,28.2,637500,{"date":2604,"open":2605,"high":2605,"low":2606,"close":2607,"change":2324,"percent_change":906,"volume":2608,"transactions":9,"vwap":2607},"2025-05-12",28.37,27.91,28.21,54900,{"date":2610,"open":1479,"high":2611,"low":2601,"close":2612,"change":400,"percent_change":401,"volume":2613,"transactions":9,"vwap":2612},"2025-05-09",28.59,28.31,53700,{"date":2615,"open":1478,"high":2616,"low":2617,"close":2618,"change":2619,"percent_change":2228,"volume":2620,"transactions":9,"vwap":2618},"2025-05-08",28.529,28.02,28.335,-0.215,165500,{"date":2622,"open":2623,"high":2624,"low":2625,"close":2556,"change":2423,"percent_change":568,"volume":2626,"transactions":9,"vwap":2556},"2025-05-07",28.79,28.86,28.51,332100,{"date":2628,"open":2629,"high":2630,"low":2557,"close":2631,"change":112,"percent_change":2408,"volume":2632,"transactions":9,"vwap":2631},"2025-05-06",28.84,29.030001,29.02,32000,{"date":2634,"open":2635,"high":2574,"low":2636,"close":2630,"change":1713,"percent_change":1459,"volume":2637,"transactions":9,"vwap":2630},"2025-05-05",28.76,28.71,73700,{"date":2639,"open":2605,"high":2640,"low":2605,"close":2641,"change":2304,"percent_change":2642,"volume":2643,"transactions":9,"vwap":2641},"2025-05-02",28.889,28.88,3.11,61700,{"date":2645,"open":2606,"high":2646,"low":2606,"close":2647,"change":401,"percent_change":2325,"volume":1414,"transactions":9,"vwap":2647},"2025-05-01",28.133,28.01,{"date":2649,"open":1463,"high":2598,"low":477,"close":2650,"change":147,"percent_change":2651,"volume":1430,"transactions":9,"vwap":2650},"2025-04-30",28.1,1.37,{"date":2653,"open":2654,"high":2655,"low":2654,"close":2656,"change":879,"percent_change":2657,"volume":1547,"transactions":9,"vwap":2656},"2025-04-29",27.32,27.738,27.72,0.98,{"date":2659,"open":415,"high":460,"low":415,"close":1385,"change":22,"percent_change":931,"volume":1051,"transactions":9,"vwap":1385},"2025-04-28",{"date":2661,"open":417,"high":329,"low":2662,"close":369,"change":112,"percent_change":2271,"volume":2663,"transactions":9,"vwap":369},"2025-04-25",27.00099945,56500,{"date":2665,"open":196,"high":2654,"low":196,"close":277,"change":2147,"percent_change":1050,"volume":2666,"transactions":9,"vwap":277},"2025-04-24",18900,{"date":2668,"open":1301,"high":2669,"low":1301,"close":328,"change":1335,"percent_change":864,"volume":2670,"transactions":9,"vwap":328},"2025-04-23",27.030001,94800,{"date":180,"open":1102,"high":398,"low":2672,"close":1328,"change":444,"percent_change":1514,"volume":1144,"transactions":9,"vwap":1328},26.488]