[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-HFGM":3,"homepage-market-summary":28,"stock-historical-HFGM":170},{"ticker":4,"date":5,"profile":6,"dividend":12,"quote":16},"HFGM","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},"Unlimited HFGM Global Macro ETF","NYSE",null,"ETF",true,{"dividend_yield":13,"annual_dividend":14,"frequency":15,"next_ex_date":9},10.2044,3.23989,"Annual",{"close":17,"open":18,"high":17,"low":18,"prev_close":19,"change":20,"percent_change":21,"volume":22,"transactions":9,"vwap":9,"high_52w":23,"low_52w":24,"avg_volume_52w":25,"range_52w_percent":26,"record_count":27},31.75,31.36,31.506,0.244,0.77,16766.255777,37.060001,28.79,42296.053388092,35.8,369,{"status":29,"indices":30,"watchlist":74,"sectors":96,"benchmarks":152},"success",[31,38,45,52,59,66],{"symbol":32,"name":33,"price":34,"change":35,"pct_change":36,"is_up":11,"sparkline":37,"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":39,"name":40,"price":41,"change":42,"pct_change":43,"is_up":11,"sparkline":44,"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":46,"name":47,"price":48,"change":49,"pct_change":50,"is_up":11,"sparkline":51,"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":53,"name":54,"price":55,"change":56,"pct_change":57,"is_up":11,"sparkline":58,"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":60,"name":61,"price":62,"change":63,"pct_change":64,"is_up":11,"sparkline":65,"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":67,"name":68,"price":69,"change":70,"pct_change":71,"is_up":72,"sparkline":73,"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",[75,82,89],{"symbol":76,"name":77,"price":78,"change":79,"pct_change":80,"is_up":11,"sparkline":81,"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":83,"name":84,"price":85,"change":86,"pct_change":87,"is_up":11,"sparkline":88,"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":90,"name":91,"price":92,"change":93,"pct_change":94,"is_up":11,"sparkline":95,"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",[97,102,107,112,117,122,127,132,137,142,147],{"name":98,"etf":99,"change":100,"price":101,"is_up":11},"Technology","XLK",1.01,199.81,{"name":103,"etf":104,"change":105,"price":106,"is_up":11},"Financials","XLF",0.06,53.49,{"name":108,"etf":109,"change":110,"price":111,"is_up":72},"Healthcare","XLV",-0.01,166.18,{"name":113,"etf":114,"change":115,"price":116,"is_up":11},"Consumer Cycl","XLY",1.13,110.04,{"name":118,"etf":119,"change":120,"price":121,"is_up":11},"Consumer Staples","XLP",0.25,80.53,{"name":123,"etf":124,"change":125,"price":126,"is_up":11},"Energy","XLE",0.4,62.95,{"name":128,"etf":129,"change":130,"price":131,"is_up":11},"Industrials","XLI",0.78,169.95,{"name":133,"etf":134,"change":135,"price":136,"is_up":11},"Materials","XLB",0.66,48.86,{"name":138,"etf":139,"change":140,"price":141,"is_up":11},"Real Estate","XLRE",0.32,40.81,{"name":143,"etf":144,"change":145,"price":146,"is_up":11},"Utilities","XLU",0.38,39.83,{"name":148,"etf":149,"change":150,"price":151,"is_up":11},"Comm Services","XLC",0.35,110.32,[153,158,162,166],{"ticker":154,"name":155,"price":156,"change":157,"is_up":11},"SPY","SPDR S&P 500 ETF",769.64,0.74,{"ticker":159,"name":160,"price":161,"change":87,"is_up":11},"QQQ","Invesco QQQ Trust",749.58,{"ticker":163,"name":164,"price":165,"change":50,"is_up":11},"DIA","SPDR Dow Jones ETF",511.1,{"ticker":167,"name":168,"price":169,"change":64,"is_up":11},"IWM","iShares Russell 2000",281.52,{"ticker":4,"total_count":171,"page":43,"page_size":172,"total_pages":43,"summary":173,"data":179},365,1000,{"period_high":23,"period_low":174,"average_volume":175,"total_volume":176,"period_return":177,"latest_close":17,"start_date":178,"end_date":5},25.34,36467,13310513.347023,24.73,"2025-04-22",[180,183,193,203,213,224,235,244,254,264,273,282,291,301,310,320,329,339,348,359,369,379,389,397,404,412,421,431,440,449,458,468,477,486,496,506,512,519,530,540,549,558,568,578,588,596,607,618,628,636,644,654,662,671,680,690,699,708,716,727,735,744,751,758,766,775,782,789,797,805,813,821,827,834,840,846,853,859,865,873,880,886,893,900,908,916,924,932,939,947,956,963,970,978,984,992,1001,1009,1018,1027,1034,1041,1048,1054,1060,1068,1077,1086,1093,1099,1106,1111,1118,1124,1130,1136,1142,1148,1154,1159,1165,1171,1177,1184,1190,1196,1201,1206,1214,1220,1225,1231,1236,1245,1250,1256,1261,1267,1273,1280,1287,1294,1302,1310,1318,1327,1333,1339,1344,1349,1355,1361,1368,1375,1380,1385,1391,1397,1404,1413,1420,1427,1433,1440,1443,1450,1456,1462,1469,1475,1482,1489,1497,1504,1510,1517,1523,1529,1532,1539,1544,1547,1551,1556,1562,1570,1578,1585,1592,1599,1606,1615,1622,1630,1636,1644,1651,1657,1660,1664,1671,1676,1681,1688,1693,1699,1706,1712,1716,1720,1724,1729,1732,1736,1741,1746,1751,1758,1765,1771,1776,1779,1784,1790,1794,1801,1806,1811,1816,1822,1828,1834,1840,1843,1847,1853,1858,1865,1869,1873,1878,1884,1891,1896,1902,1908,1912,1918,1922,1926,1932,1935,1940,1944,1947,1952,1957,1962,1968,1976,1981,1985,1991,1997,2001,2006,2011,2018,2024,2032,2040,2045,2051,2060,2067,2075,2081,2087,2092,2098,2104,2112,2121,2126,2131,2138,2144,2151,2159,2165,2173,2180,2187,2193,2202,2210,2218,2224,2230,2235,2244,2251,2257,2263,2270,2277,2285,2292,2300,2305,2312,2318,2325,2332,2339,2347,2354,2359,2365,2372,2379,2385,2390,2397,2403,2409,2416,2422,2430,2436,2440,2446,2451,2455,2461,2469,2477,2486,2495,2499,2507,2514,2521,2529,2536,2540,2545,2550,2555,2560,2564,2571,2575,2580,2588,2595,2600,2607,2612,2619,2625,2629,2634,2640,2646],{"date":5,"open":18,"high":17,"low":18,"close":17,"change":20,"percent_change":21,"volume":22,"transactions":181,"vwap":182},192,31.6664,{"date":184,"open":185,"high":186,"low":187,"close":19,"change":188,"percent_change":189,"volume":190,"transactions":191,"vwap":192},"2026-10-01",31.46,31.53,31.24,0.1635,0.52,67268.562461,183,31.271,{"date":194,"open":195,"high":196,"low":197,"close":197,"change":198,"percent_change":199,"volume":200,"transactions":201,"vwap":202},"2026-09-30",31.4,31.49,31.3425,-0.0084,-0.03,42599.080068,202,31.4344,{"date":204,"open":205,"high":186,"low":206,"close":207,"change":208,"percent_change":209,"volume":210,"transactions":211,"vwap":212},"2026-09-29",31.5166,31.31,31.3509,-0.2591,-0.82,39037.715583,197,31.4041,{"date":214,"open":215,"high":216,"low":217,"close":218,"change":219,"percent_change":220,"volume":221,"transactions":222,"vwap":223},"2026-09-28",31.56,31.74,31.55,31.61,-0.4236,-1.32,21623.341404,236,31.6279,{"date":225,"open":226,"high":227,"low":228,"close":229,"change":230,"percent_change":231,"volume":232,"transactions":233,"vwap":234},"2026-09-25",31.96,32.08,31.84,32.0336,-0.1512,-0.47,33673.9641,155,31.9911,{"date":236,"open":237,"high":238,"low":237,"close":238,"change":239,"percent_change":240,"volume":241,"transactions":242,"vwap":243},"2026-09-24",31.9,32.1848,0.2786,0.87,30574.574034,222,32.0552,{"date":245,"open":246,"high":247,"low":246,"close":248,"change":249,"percent_change":250,"volume":251,"transactions":252,"vwap":253},"2026-09-23",31.86,32.05,31.9062,-0.1817,-0.57,34533.9472,315,31.9025,{"date":255,"open":256,"high":257,"low":256,"close":258,"change":259,"percent_change":260,"volume":261,"transactions":262,"vwap":263},"2026-09-22",31.8,32.16,32.0879,-0.0321,-0.1,20340.1138,232,32.1206,{"date":265,"open":266,"high":267,"low":226,"close":268,"change":269,"percent_change":270,"volume":271,"transactions":181,"vwap":272},"2026-09-21",31.97,32.22,32.12,0.2,0.63,17922.840657,32.0849,{"date":274,"open":275,"high":276,"low":275,"close":277,"change":105,"percent_change":278,"volume":279,"transactions":280,"vwap":281},"2026-09-18",31.72,32.14,31.92,0.19,17184.31669,193,31.9394,{"date":283,"open":284,"high":285,"low":246,"close":246,"change":286,"percent_change":287,"volume":288,"transactions":289,"vwap":290},"2026-09-17",31.8901,32.085,0.1446,0.46,49441.187322,254,31.9508,{"date":292,"open":293,"high":293,"low":294,"close":295,"change":296,"percent_change":297,"volume":298,"transactions":299,"vwap":300},"2026-09-16",31.855,31.59,31.7154,-0.1346,-0.42,7862.973601,131,31.7856,{"date":302,"open":303,"high":303,"low":17,"close":304,"change":305,"percent_change":306,"volume":307,"transactions":308,"vwap":309},"2026-09-15",31.89,31.85,0.255,0.81,14232.146237,159,31.8205,{"date":311,"open":312,"high":313,"low":294,"close":314,"change":315,"percent_change":316,"volume":317,"transactions":318,"vwap":319},"2026-09-14",31.82,31.88,31.595,-0.354,-1.11,34499.10803,188,31.7019,{"date":321,"open":266,"high":266,"low":322,"close":323,"change":324,"percent_change":325,"volume":326,"transactions":327,"vwap":328},"2026-09-11",31.83,31.949,-0.0865,-0.27,75726.7659,170,31.9005,{"date":330,"open":331,"high":332,"low":304,"close":333,"change":334,"percent_change":335,"volume":336,"transactions":337,"vwap":338},"2026-09-10",31.95,32.13,32.0355,0.1605,0.5,32531.671904,217,32.0142,{"date":340,"open":341,"high":341,"low":342,"close":343,"change":344,"percent_change":270,"volume":345,"transactions":346,"vwap":347},"2026-09-09",32,31.78,31.875,0.1991,30294.511213,172,31.9107,{"date":349,"open":350,"high":351,"low":352,"close":353,"change":354,"percent_change":355,"volume":356,"transactions":357,"vwap":358},"2026-09-08",31.7,31.79,31.63,31.6759,-0.0918,-0.29,60196.077558,350,31.6959,{"date":360,"open":361,"high":362,"low":361,"close":363,"change":364,"percent_change":365,"volume":366,"transactions":367,"vwap":368},"2026-09-04",31.48,31.7999,31.7677,0.1877,0.59,24326.186583,189,31.6876,{"date":370,"open":371,"high":372,"low":373,"close":374,"change":375,"percent_change":231,"volume":376,"transactions":377,"vwap":378},"2026-09-03",31.3606,31.6483,31.3002,31.58,-0.15,10311.438863,229,31.4737,{"date":380,"open":186,"high":381,"low":382,"close":383,"change":384,"percent_change":385,"volume":386,"transactions":387,"vwap":388},"2026-09-02",31.7699,31.515,31.73,0.0825,0.26,13737.504064,171,31.6504,{"date":390,"open":391,"high":275,"low":186,"close":392,"change":393,"percent_change":150,"volume":394,"transactions":395,"vwap":396},"2026-09-01",31.606,31.6475,0.1117,54443.093249,191,31.5991,{"date":398,"open":374,"high":350,"low":399,"close":400,"change":401,"percent_change":140,"volume":402,"transactions":318,"vwap":403},"2026-08-31",31.37,31.5358,0.1012,21242.001784,31.5341,{"date":405,"open":275,"high":17,"low":399,"close":406,"change":407,"percent_change":408,"volume":409,"transactions":410,"vwap":411},"2026-08-28",31.4346,-0.0354,-0.11,10305.3687,337,31.4859,{"date":413,"open":414,"high":414,"low":415,"close":416,"change":417,"percent_change":120,"volume":418,"transactions":419,"vwap":420},"2026-08-27",31.6,31.33,31.47,0.08,138281.23169,352,31.4607,{"date":422,"open":423,"high":424,"low":423,"close":425,"change":426,"percent_change":427,"volume":428,"transactions":429,"vwap":430},"2026-08-26",31.241,31.435,31.39,0.1306,0.42,22142.4146,214,31.3829,{"date":432,"open":433,"high":206,"low":433,"close":434,"change":435,"percent_change":436,"volume":437,"transactions":438,"vwap":439},"2026-08-25",31.1,31.2594,-0.135,-0.43,37994.7175,175,31.2604,{"date":441,"open":17,"high":17,"low":442,"close":443,"change":444,"percent_change":445,"volume":446,"transactions":447,"vwap":448},"2026-08-24",31.25,31.3944,-0.3856,-1.21,38366.791646,208,31.3796,{"date":450,"open":451,"high":452,"low":451,"close":342,"change":453,"percent_change":454,"volume":455,"transactions":456,"vwap":457},"2026-08-21",31.45,31.895,0.57,1.83,102279.5973,707,31.6819,{"date":459,"open":460,"high":461,"low":462,"close":463,"change":464,"percent_change":189,"volume":465,"transactions":466,"vwap":467},"2026-08-20",31.15,31.29,31.1401,31.21,0.16,182613.5093,584,31.1771,{"date":469,"open":470,"high":470,"low":471,"close":472,"change":473,"percent_change":445,"volume":474,"transactions":475,"vwap":476},"2026-08-19",31.5,30.98,31.05,-0.38,178700.8023,356,31.0076,{"date":478,"open":341,"high":341,"low":479,"close":480,"change":481,"percent_change":482,"volume":483,"transactions":484,"vwap":485},"2026-08-18",31.3799,31.43,-0.97,-2.99,13953.30573,187,31.5211,{"date":487,"open":488,"high":489,"low":247,"close":490,"change":491,"percent_change":492,"volume":493,"transactions":494,"vwap":495},"2026-08-17",32.15,32.42,32.4,0.4436,1.39,37092.008019,292,32.2525,{"date":497,"open":498,"high":499,"low":500,"close":501,"change":502,"percent_change":453,"volume":503,"transactions":504,"vwap":505},"2026-08-14",31.94,32.01,31.849,31.9564,0.1814,39584.6323,293,31.9386,{"date":507,"open":351,"high":277,"low":383,"close":508,"change":435,"percent_change":297,"volume":509,"transactions":510,"vwap":511},"2026-08-13",31.775,16187.76522,168,31.8507,{"date":513,"open":256,"high":266,"low":256,"close":514,"change":515,"percent_change":516,"volume":517,"transactions":211,"vwap":518},"2026-08-12",31.91,0.2892,0.91,15515.30082,31.9007,{"date":520,"open":521,"high":522,"low":523,"close":524,"change":525,"percent_change":526,"volume":527,"transactions":528,"vwap":529},"2026-08-11",31.5845,31.77,31.5701,31.6208,0.0008,0,12130.064224,226,31.6409,{"date":531,"open":470,"high":532,"low":533,"close":534,"change":535,"percent_change":536,"volume":537,"transactions":538,"vwap":539},"2026-08-10",31.64,31.35,31.62,0.62,2,19913.569567,196,31.5075,{"date":541,"open":542,"high":543,"low":544,"close":545,"change":526,"percent_change":526,"volume":546,"transactions":547,"vwap":548},"2026-08-07",31.0399,31.1601,30.8901,31,12870.19164,154,31.0256,{"date":550,"open":551,"high":552,"low":551,"close":545,"change":553,"percent_change":554,"volume":555,"transactions":556,"vwap":557},"2026-08-06",30.71,31.14,0.0535,0.17,25392.712093,220,31.009,{"date":559,"open":560,"high":561,"low":562,"close":563,"change":564,"percent_change":427,"volume":565,"transactions":566,"vwap":567},"2026-08-05",31.12,31.16,30.9,30.9465,0.1302,62413.96178,160,30.9582,{"date":569,"open":570,"high":571,"low":570,"close":572,"change":573,"percent_change":574,"volume":575,"transactions":576,"vwap":577},"2026-08-04",30.3,30.93,30.8163,0.7663,2.55,15038.1613,209,30.6895,{"date":579,"open":580,"high":580,"low":581,"close":582,"change":583,"percent_change":584,"volume":585,"transactions":586,"vwap":587},"2026-08-03",30.1,29.46,30.05,-0.3983,-1.31,37267.924033,279,29.8811,{"date":589,"open":590,"high":590,"low":591,"close":592,"change":525,"percent_change":526,"volume":593,"transactions":594,"vwap":595},"2026-07-31",30.65,30.25,30.4483,16820.584106,501,30.4028,{"date":597,"open":598,"high":599,"low":600,"close":601,"change":602,"percent_change":603,"volume":604,"transactions":605,"vwap":606},"2026-07-30",30.54,30.55,30.06,30.4475,0.2108,0.7,24499.526214,228,30.3511,{"date":608,"open":609,"high":610,"low":611,"close":612,"change":613,"percent_change":614,"volume":615,"transactions":616,"vwap":617},"2026-07-29",30.475,30.78,30.1719,30.2367,-0.2081,-0.68,172085.896741,582,30.5647,{"date":619,"open":620,"high":620,"low":621,"close":622,"change":623,"percent_change":624,"volume":625,"transactions":626,"vwap":627},"2026-07-28",30.48,30.35,30.4448,-0.5352,-1.73,8127.46347,133,30.4128,{"date":629,"open":416,"high":416,"low":630,"close":471,"change":631,"percent_change":632,"volume":633,"transactions":634,"vwap":635},"2026-07-27",30.76,-0.065,-0.21,28202.888514,200,30.983,{"date":637,"open":442,"high":442,"low":638,"close":639,"change":325,"percent_change":640,"volume":641,"transactions":642,"vwap":643},"2026-07-24",31.01,31.045,-0.86,14970.425585,128,31.1182,{"date":645,"open":470,"high":646,"low":647,"close":648,"change":649,"percent_change":650,"volume":651,"transactions":652,"vwap":653},"2026-07-23",31.6127,31.3,31.315,-0.245,-0.78,19077.578889,240,31.403,{"date":655,"open":470,"high":352,"low":656,"close":215,"change":657,"percent_change":658,"volume":659,"transactions":660,"vwap":661},"2026-07-22",31.4602,-0.005,-0.02,72777.618916,221,31.6219,{"date":663,"open":647,"high":532,"low":664,"close":665,"change":666,"percent_change":667,"volume":668,"transactions":669,"vwap":670},"2026-07-21",31.22,31.565,0.975,3.19,41470.9302,213,31.4407,{"date":672,"open":673,"high":674,"low":675,"close":676,"change":198,"percent_change":199,"volume":677,"transactions":678,"vwap":679},"2026-07-20",30.75,30.82,30.555,30.59,52831.037793,412,30.7194,{"date":681,"open":682,"high":683,"low":684,"close":685,"change":686,"percent_change":110,"volume":687,"transactions":688,"vwap":689},"2026-07-17",30.6,30.69,30.08,30.5984,-0.002,34311.448074,331,30.4773,{"date":691,"open":692,"high":692,"low":693,"close":694,"change":695,"percent_change":696,"volume":697,"transactions":377,"vwap":698},"2026-07-16",31.02,30.52,30.6004,-0.5596,-1.8,48250.4838,30.7565,{"date":700,"open":701,"high":702,"low":562,"close":561,"change":703,"percent_change":704,"volume":705,"transactions":706,"vwap":707},"2026-07-15",31.18,31.344,0.0105,0.03,16730.2146,167,31.0834,{"date":709,"open":647,"high":647,"low":710,"close":711,"change":712,"percent_change":43,"volume":713,"transactions":714,"vwap":715},"2026-07-14",31.04,31.1495,0.3091,26722.7137,245,31.1376,{"date":717,"open":718,"high":719,"low":720,"close":721,"change":722,"percent_change":723,"volume":724,"transactions":725,"vwap":726},"2026-07-13",30.83,30.88,30.655,30.8404,-0.0436,-0.14,14421.128577,186,30.7638,{"date":728,"open":729,"high":730,"low":729,"close":731,"change":732,"percent_change":733,"volume":734,"transactions":9,"vwap":731},"2026-07-10",30.57,30.89,30.884,-0.049,-0.16,8600,{"date":736,"open":737,"high":738,"low":739,"close":740,"change":741,"percent_change":742,"volume":743,"transactions":9,"vwap":740},"2026-07-09",30.96,30.99,30.87,30.933,0.272,0.89,11900,{"date":745,"open":746,"high":747,"low":748,"close":747,"change":749,"percent_change":427,"volume":750,"transactions":9,"vwap":747},"2026-07-08",30.491,30.661,30.45,0.127,37100,{"date":752,"open":682,"high":753,"low":754,"close":755,"change":756,"percent_change":209,"volume":757,"transactions":9,"vwap":755},"2026-07-07",30.659,30.401,30.534,-0.251,26300,{"date":759,"open":760,"high":761,"low":760,"close":762,"change":763,"percent_change":764,"volume":765,"transactions":9,"vwap":762},"2026-07-06",30.551,30.826,30.785,0.743,2.47,35800,{"date":767,"open":768,"high":769,"low":770,"close":771,"change":772,"percent_change":773,"volume":774,"transactions":9,"vwap":771},"2026-07-02",30.294,30.38,29.92,30.042,-0.185,-0.61,92200,{"date":776,"open":748,"high":620,"low":777,"close":778,"change":779,"percent_change":780,"volume":781,"transactions":9,"vwap":778},"2026-07-01",30.17,30.227,-0.313,-1.02,19100,{"date":783,"open":784,"high":676,"low":785,"close":598,"change":786,"percent_change":787,"volume":788,"transactions":9,"vwap":598},"2026-06-30",30.51,30.44,0.388,1.29,31000,{"date":790,"open":791,"high":792,"low":793,"close":794,"change":795,"percent_change":375,"volume":796,"transactions":9,"vwap":794},"2026-06-29",29.95,30.2,29.945,30.152,-0.044,25400,{"date":798,"open":799,"high":800,"low":799,"close":801,"change":802,"percent_change":803,"volume":804,"transactions":9,"vwap":801},"2026-06-26",30,30.27,30.196,-0.054,-0.18,13700,{"date":806,"open":807,"high":808,"low":809,"close":591,"change":810,"percent_change":811,"volume":812,"transactions":9,"vwap":591},"2026-06-25",30.16,30.41,29.96,0.53,1.78,24400,{"date":814,"open":799,"high":815,"low":816,"close":817,"change":818,"percent_change":819,"volume":820,"transactions":9,"vwap":817},"2026-06-24",30.0060005,29.7,29.72,-0.824,-2.7,42700,{"date":822,"open":471,"high":471,"low":620,"close":823,"change":824,"percent_change":825,"volume":826,"transactions":9,"vwap":823},"2026-06-23",30.544,-1.019,-3.23,106100,{"date":828,"open":829,"high":830,"low":480,"close":831,"change":832,"percent_change":632,"volume":833,"transactions":9,"vwap":831},"2026-06-22",31.54,31.66,31.563,-0.067,14700,{"date":835,"open":322,"high":322,"low":836,"close":352,"change":837,"percent_change":838,"volume":839,"transactions":9,"vwap":352},"2026-06-18",31.51,0.14,0.44,22700,{"date":841,"open":341,"high":842,"low":361,"close":196,"change":843,"percent_change":844,"volume":845,"transactions":9,"vwap":196},"2026-06-17",32.2,-0.383,-1.2,67100,{"date":847,"open":848,"high":488,"low":246,"close":849,"change":850,"percent_change":851,"volume":852,"transactions":9,"vwap":849},"2026-06-16",32.09,31.873,-0.247,-0.77,35400,{"date":854,"open":257,"high":855,"low":268,"close":268,"change":856,"percent_change":857,"volume":858,"transactions":9,"vwap":268},"2026-06-15",32.34,0.125,0.39,37400,{"date":860,"open":498,"high":861,"low":313,"close":862,"change":863,"percent_change":516,"volume":864,"transactions":9,"vwap":862},"2026-06-12",32.53,31.995,0.287,265800,{"date":866,"open":195,"high":867,"low":868,"close":869,"change":870,"percent_change":871,"volume":872,"transactions":9,"vwap":869},"2026-06-11",32.27,31.28,31.708,0.548,1.76,106500,{"date":874,"open":875,"high":876,"low":560,"close":561,"change":877,"percent_change":878,"volume":879,"transactions":9,"vwap":561},"2026-06-10",31.26,31.739,-0.39,-1.24,263400,{"date":881,"open":313,"high":882,"low":647,"close":217,"change":883,"percent_change":884,"volume":885,"transactions":9,"vwap":217},"2026-06-09",31.935,-0.241,-0.76,36900,{"date":887,"open":452,"high":888,"low":889,"close":890,"change":891,"percent_change":892,"volume":833,"transactions":9,"vwap":890},"2026-06-08",31.98,31.68,31.791,-0.079,-0.25,{"date":894,"open":341,"high":895,"low":352,"close":896,"change":897,"percent_change":898,"volume":899,"transactions":9,"vwap":896},"2026-06-05",32.255,31.87,-0.93,-2.84,89800,{"date":901,"open":902,"high":902,"low":903,"close":904,"change":905,"percent_change":906,"volume":907,"transactions":9,"vwap":904},"2026-06-04",33.16,32.795,32.8,-0.353,-1.06,18900,{"date":909,"open":910,"high":910,"low":911,"close":912,"change":913,"percent_change":914,"volume":915,"transactions":9,"vwap":912},"2026-06-03",33.4,33.099998,33.153,-0.507,-1.51,73200,{"date":917,"open":918,"high":919,"low":918,"close":920,"change":921,"percent_change":922,"volume":923,"transactions":9,"vwap":920},"2026-06-02",33.41,33.75,33.66,0.213,0.64,27900,{"date":925,"open":926,"high":927,"low":902,"close":928,"change":929,"percent_change":930,"volume":931,"transactions":9,"vwap":928},"2026-06-01",33.35,33.506,33.447,0.238,0.72,95400,{"date":933,"open":926,"high":934,"low":935,"close":936,"change":937,"percent_change":877,"volume":938,"transactions":9,"vwap":936},"2026-05-29",33.39,33.040001,33.209,-0.129,36800,{"date":940,"open":941,"high":942,"low":943,"close":944,"change":945,"percent_change":535,"volume":946,"transactions":9,"vwap":944},"2026-05-28",33.15,33.47,32.98,33.338,0.207,48000,{"date":948,"open":949,"high":950,"low":951,"close":952,"change":953,"percent_change":954,"volume":955,"transactions":9,"vwap":952},"2026-05-27",33.28,33.3,33.029999,33.131,-0.719,-2.12,45700,{"date":957,"open":958,"high":958,"low":959,"close":960,"change":961,"percent_change":857,"volume":962,"transactions":9,"vwap":960},"2026-05-26",33.9,33.7,33.85,0.131,28600,{"date":964,"open":965,"high":960,"low":966,"close":967,"change":968,"percent_change":632,"volume":969,"transactions":9,"vwap":967},"2026-05-22",33.777,33.656,33.719,-0.071,27000,{"date":971,"open":972,"high":973,"low":972,"close":974,"change":975,"percent_change":976,"volume":977,"transactions":9,"vwap":974},"2026-05-21",33.55,33.83,33.79,-0.029,-0.09,21600,{"date":979,"open":980,"high":973,"low":980,"close":981,"change":982,"percent_change":157,"volume":983,"transactions":9,"vwap":981},"2026-05-20",33.48,33.819,0.249,17800,{"date":985,"open":986,"high":987,"low":910,"close":988,"change":989,"percent_change":990,"volume":991,"transactions":9,"vwap":988},"2026-05-19",33.61,33.694,33.57,-0.227,-0.67,56000,{"date":993,"open":994,"high":995,"low":996,"close":997,"change":998,"percent_change":999,"volume":1000,"transactions":9,"vwap":997},"2026-05-18",33.725,33.84,33.657,33.797,0.052,0.15,50700,{"date":1002,"open":1003,"high":960,"low":1004,"close":1005,"change":1006,"percent_change":1007,"volume":1008,"transactions":9,"vwap":1005},"2026-05-15",33.72,33.56,33.745,-0.575,-1.68,49800,{"date":1010,"open":1011,"high":1012,"low":1013,"close":1014,"change":1015,"percent_change":1016,"volume":1017,"transactions":9,"vwap":1014},"2026-05-14",34.27,34.36,34.224,34.32,-0.155,-0.45,24500,{"date":1019,"open":1020,"high":1021,"low":1022,"close":1023,"change":1024,"percent_change":1025,"volume":1026,"transactions":9,"vwap":1023},"2026-05-13",34.33,34.58,34.265,34.475,0.285,0.83,23100,{"date":1028,"open":1029,"high":1030,"low":960,"close":1031,"change":749,"percent_change":1032,"volume":1033,"transactions":9,"vwap":1031},"2026-05-12",34.075001,34.25,34.19,0.37,51800,{"date":1035,"open":960,"high":1036,"low":960,"close":1037,"change":1038,"percent_change":1039,"volume":1040,"transactions":9,"vwap":1037},"2026-05-11",34.15,34.063,0.413,1.23,66000,{"date":1042,"open":1043,"high":1044,"low":1045,"close":1046,"change":385,"percent_change":130,"volume":1047,"transactions":9,"vwap":1046},"2026-05-08",33.46,33.69,33.45,33.65,59800,{"date":1049,"open":1050,"high":1050,"low":1051,"close":934,"change":1052,"percent_change":316,"volume":1053,"transactions":9,"vwap":934},"2026-05-07",33.68,33.333,-0.375,375600,{"date":1055,"open":1056,"high":1057,"low":1056,"close":1058,"change":921,"percent_change":270,"volume":1059,"transactions":9,"vwap":1058},"2026-05-06",33.29,34.060001,33.765,74100,{"date":1061,"open":1062,"high":1063,"low":1062,"close":1064,"change":1065,"percent_change":1066,"volume":1067,"transactions":9,"vwap":1064},"2026-05-05",33.465,33.74,33.552,0.366,1.1,26800,{"date":1069,"open":1070,"high":1071,"low":1072,"close":1073,"change":1074,"percent_change":1075,"volume":1076,"transactions":9,"vwap":1073},"2026-05-04",33.25,33.27,33.11,33.186,-0.198,-0.59,21000,{"date":1078,"open":1079,"high":1080,"low":1081,"close":1082,"change":1083,"percent_change":1084,"volume":1085,"transactions":9,"vwap":1082},"2026-05-01",33.38,33.885,33.179,33.384,0.079,0.24,20900,{"date":1087,"open":1088,"high":1088,"low":951,"close":1089,"change":1090,"percent_change":1091,"volume":1092,"transactions":9,"vwap":1089},"2026-04-30",33.5,33.305,-0.265,-0.79,28500,{"date":1094,"open":1095,"high":986,"low":1096,"close":988,"change":1097,"percent_change":838,"volume":1098,"transactions":9,"vwap":988},"2026-04-29",33.51,33.391,0.147,57000,{"date":1100,"open":1101,"high":1102,"low":910,"close":1103,"change":1104,"percent_change":1075,"volume":1105,"transactions":9,"vwap":1103},"2026-04-28",33.49,33.92,33.423,-0.197,12400,{"date":1107,"open":919,"high":960,"low":910,"close":1108,"change":1109,"percent_change":355,"volume":1110,"transactions":9,"vwap":1108},"2026-04-27",33.62,-0.099,53700,{"date":1112,"open":1004,"high":1113,"low":1114,"close":967,"change":1115,"percent_change":1116,"volume":1117,"transactions":9,"vwap":967},"2026-04-24",34.31,33.435,0.348,1.04,50600,{"date":1119,"open":1120,"high":1121,"low":1071,"close":1122,"change":1109,"percent_change":1123,"volume":833,"transactions":9,"vwap":1122},"2026-04-23",33.33,33.43,33.371,-0.3,{"date":1125,"open":1088,"high":1088,"low":1126,"close":942,"change":1127,"percent_change":1128,"volume":1129,"transactions":9,"vwap":942},"2026-04-22",33.301,0.31,0.93,24100,{"date":1131,"open":1132,"high":1132,"low":902,"close":902,"change":1133,"percent_change":1134,"volume":1135,"transactions":9,"vwap":902},"2026-04-21",33.52,-0.23,-0.69,34100,{"date":1137,"open":910,"high":1138,"low":1139,"close":934,"change":1140,"percent_change":857,"volume":1141,"transactions":9,"vwap":934},"2026-04-20",33.53,33.237,0.13,33800,{"date":1143,"open":950,"high":910,"low":1144,"close":1145,"change":1146,"percent_change":105,"volume":1147,"transactions":9,"vwap":1145},"2026-04-17",33.195,33.26,0.02,41600,{"date":1149,"open":1150,"high":1121,"low":1151,"close":1152,"change":837,"percent_change":427,"volume":1153,"transactions":9,"vwap":1152},"2026-04-16",33.17,33.13,33.24,43100,{"date":1155,"open":1156,"high":941,"low":1157,"close":911,"change":526,"percent_change":526,"volume":1158,"transactions":9,"vwap":911},"2026-04-15",33.060001,32.97,60800,{"date":1160,"open":943,"high":1161,"low":1162,"close":911,"change":385,"percent_change":1163,"volume":1164,"transactions":9,"vwap":911},"2026-04-14",33.18,32.95,0.79,26600,{"date":1166,"open":1167,"high":1168,"low":1167,"close":1169,"change":1170,"percent_change":1032,"volume":1141,"transactions":9,"vwap":1169},"2026-04-13",32.54,32.92,32.84,0.12,{"date":1172,"open":1173,"high":1173,"low":1174,"close":1175,"change":1146,"percent_change":105,"volume":1176,"transactions":9,"vwap":1175},"2026-04-10",32.86,32.673,32.72,34800,{"date":1178,"open":1179,"high":1180,"low":1167,"close":1181,"change":105,"percent_change":1182,"volume":1183,"transactions":9,"vwap":1181},"2026-04-09",32.63,33.91,32.7,0.18,130000,{"date":1185,"open":1173,"high":1162,"low":1186,"close":1187,"change":1188,"percent_change":1128,"volume":1189,"transactions":9,"vwap":1187},"2026-04-08",32.205,32.64,0.3,23800,{"date":1191,"open":1192,"high":1193,"low":1194,"close":855,"change":199,"percent_change":976,"volume":1195,"transactions":9,"vwap":855},"2026-04-07",32.3,32.5,32.084999,83900,{"date":1197,"open":1198,"high":1199,"low":895,"close":1199,"change":1170,"percent_change":1032,"volume":1200,"transactions":9,"vwap":1199},"2026-04-06",32.33,32.37,112400,{"date":1202,"open":341,"high":1199,"low":862,"close":1203,"change":325,"percent_change":1204,"volume":1205,"transactions":9,"vwap":1203},"2026-04-02",32.25,-0.83,26400,{"date":1207,"open":1208,"high":1209,"low":1210,"close":1211,"change":287,"percent_change":1212,"volume":1213,"transactions":9,"vwap":1211},"2026-04-01",32.65,32.99,32.36,32.52,1.43,48100,{"date":1215,"open":470,"high":1216,"low":470,"close":1217,"change":1163,"percent_change":1218,"volume":1219,"transactions":9,"vwap":1217},"2026-03-31",32.19,32.060001,2.53,32600,{"date":1221,"open":17,"high":896,"low":875,"close":1222,"change":1223,"percent_change":70,"volume":1224,"transactions":9,"vwap":1222},"2026-03-30",31.27,-0.34,40000,{"date":1226,"open":1227,"high":1228,"low":1229,"close":218,"change":1230,"percent_change":140,"volume":1176,"transactions":9,"vwap":218},"2026-03-27",31.65,31.76,31.42,0.1,{"date":1232,"open":341,"high":1233,"low":451,"close":836,"change":851,"percent_change":1234,"volume":1235,"transactions":9,"vwap":836},"2026-03-26",32.055,-2.39,50300,{"date":1237,"open":1238,"high":1239,"low":1240,"close":1241,"change":1242,"percent_change":1243,"volume":1244,"transactions":9,"vwap":1241},"2026-03-25",32.365,32.425,32.18,32.28,0.56,1.77,23300,{"date":1246,"open":350,"high":1247,"low":451,"close":275,"change":1123,"percent_change":1248,"volume":1249,"transactions":9,"vwap":275},"2026-03-24",31.967,-0.94,26700,{"date":1251,"open":470,"high":1252,"low":470,"close":1253,"change":189,"percent_change":1254,"volume":1255,"transactions":9,"vwap":1253},"2026-03-23",32.32,32.02,1.65,52700,{"date":1257,"open":1193,"high":1193,"low":1258,"close":470,"change":1259,"percent_change":825,"volume":1260,"transactions":9,"vwap":470},"2026-03-20",31.458,-1.05,93700,{"date":1262,"open":888,"high":1263,"low":17,"close":1264,"change":436,"percent_change":1265,"volume":1266,"transactions":9,"vwap":1264},"2026-03-19",32.805,32.55,-1.3,39700,{"date":1268,"open":1079,"high":1269,"low":943,"close":943,"change":1270,"percent_change":1271,"volume":1272,"transactions":9,"vwap":943},"2026-03-18",33.6,-1.03,-3.03,88100,{"date":1274,"open":1275,"high":1276,"low":1277,"close":1278,"change":269,"percent_change":365,"volume":1279,"transactions":9,"vwap":1278},"2026-03-17",34.064999,34.13,33.8,34.0099983,25100,{"date":1281,"open":1282,"high":1283,"low":934,"close":1282,"change":1284,"percent_change":1285,"volume":1286,"transactions":9,"vwap":1282},"2026-03-16",33.81,33.86,0.54,1.62,63700,{"date":1288,"open":1057,"high":1289,"low":1290,"close":1071,"change":1291,"percent_change":1292,"volume":1293,"transactions":9,"vwap":1071},"2026-03-13",34.159,33.2,-0.91,-2.66,79100,{"date":1295,"open":1296,"high":1296,"low":1297,"close":1298,"change":1299,"percent_change":1300,"volume":1301,"transactions":9,"vwap":1298},"2026-03-12",34.79,34.09,34.18,-0.56,-1.61,51200,{"date":1303,"open":1304,"high":1304,"low":1305,"close":1306,"change":1307,"percent_change":1308,"volume":1309,"transactions":9,"vwap":1306},"2026-03-11",35.25,34.525,34.74,-0.26,-0.74,81200,{"date":1311,"open":1312,"high":1313,"low":1314,"close":1315,"change":453,"percent_change":1316,"volume":1317,"transactions":9,"vwap":1315},"2026-03-10",34.91,35.303,34.805,35,1.66,126900,{"date":1319,"open":1320,"high":1321,"low":1322,"close":1323,"change":1324,"percent_change":1325,"volume":1326,"transactions":9,"vwap":1323},"2026-03-09",34.45,34.66,34.14,34.43,-0.07,-0.2,56600,{"date":1328,"open":1329,"high":1330,"low":1329,"close":1330,"change":57,"percent_change":1331,"volume":1332,"transactions":9,"vwap":1330},"2026-03-06",33.31,34.5,3.57,39800,{"date":1334,"open":920,"high":1335,"low":1336,"close":1329,"change":1337,"percent_change":1338,"volume":946,"transactions":9,"vwap":1329},"2026-03-05",34,33.07,-0.35,-1.04,{"date":1340,"open":1101,"high":919,"low":935,"close":920,"change":1341,"percent_change":1342,"volume":1343,"transactions":9,"vwap":920},"2026-03-04",0.772,2.35,95200,{"date":1345,"open":1175,"high":950,"low":276,"close":1346,"change":1347,"percent_change":1348,"volume":1008,"transactions":9,"vwap":1346},"2026-03-03",32.888,-1.041,-3.07,{"date":1350,"open":910,"high":1351,"low":910,"close":1352,"change":1353,"percent_change":335,"volume":1354,"transactions":9,"vwap":1352},"2026-03-02",34.12,33.929,0.169,56400,{"date":1356,"open":1357,"high":1357,"low":988,"close":1358,"change":632,"percent_change":1359,"volume":1360,"transactions":9,"vwap":1358},"2026-02-27",33.96,33.76,-0.62,31100,{"date":1362,"open":1363,"high":1323,"low":1269,"close":1364,"change":1365,"percent_change":1366,"volume":1367,"transactions":9,"vwap":1364},"2026-02-26",34.17,33.97,-0.46,-1.34,30400,{"date":1369,"open":1370,"high":23,"low":1371,"close":1323,"change":1372,"percent_change":1373,"volume":1374,"transactions":9,"vwap":1323},"2026-02-25",34.35,34.198,0.68,2.01,35500,{"date":1376,"open":941,"high":1377,"low":1156,"close":919,"change":287,"percent_change":1378,"volume":1379,"transactions":9,"vwap":919},"2026-02-24",33.87,1.38,58900,{"date":1381,"open":1364,"high":1335,"low":1382,"close":1056,"change":1383,"percent_change":1384,"volume":788,"transactions":9,"vwap":1056},"2026-02-23",33.0099983,-0.48,-1.42,{"date":1386,"open":1162,"high":1387,"low":1162,"close":1387,"change":1388,"percent_change":1389,"volume":1390,"transactions":9,"vwap":1387},"2026-02-20",33.77,0.619,1.87,29700,{"date":1392,"open":1393,"high":1150,"low":1393,"close":1394,"change":1395,"percent_change":704,"volume":1396,"transactions":9,"vwap":1394},"2026-02-19",32.75,33.151,0.011,64300,{"date":1398,"open":1399,"high":1138,"low":1399,"close":1400,"change":1401,"percent_change":1402,"volume":1403,"transactions":9,"vwap":1400},"2026-02-18",32.89,33.14,0.55,1.69,24000,{"date":1405,"open":1406,"high":1407,"low":1408,"close":1409,"change":1410,"percent_change":1411,"volume":1412,"transactions":9,"vwap":1409},"2026-02-17",32.68,32.78,32.029999,32.59,-0.75,-2.25,23600,{"date":1414,"open":926,"high":1415,"low":1416,"close":1417,"change":1170,"percent_change":1418,"volume":1419,"transactions":9,"vwap":1417},"2026-02-13",33.67,32.93,33.34,0.36,35600,{"date":1421,"open":1351,"high":1422,"low":1423,"close":1424,"change":1425,"percent_change":1426,"volume":1301,"transactions":9,"vwap":1424},"2026-02-12",34.22,32.79,33.22,-0.8,-2.35,{"date":1428,"open":1113,"high":1113,"low":980,"close":1429,"change":1430,"percent_change":1431,"volume":1432,"transactions":9,"vwap":1429},"2026-02-11",34.02,0.29,0.86,56700,{"date":1434,"open":1435,"high":1435,"low":1108,"close":1436,"change":1437,"percent_change":1438,"volume":1439,"transactions":9,"vwap":1436},"2026-02-10",34.099998,33.73,0.07,0.21,31800,{"date":1441,"open":1290,"high":1335,"low":1336,"close":920,"change":287,"percent_change":492,"volume":1442,"transactions":9,"vwap":920},"2026-02-09",34600,{"date":1444,"open":1445,"high":1446,"low":1445,"close":1290,"change":1447,"percent_change":1448,"volume":1449,"transactions":9,"vwap":1290},"2026-02-06",32.29,34.26,1.574,4.98,63200,{"date":1451,"open":277,"high":1253,"low":470,"close":1452,"change":1453,"percent_change":1454,"volume":1455,"transactions":9,"vwap":1452},"2026-02-05",31.626,-0.894,-2.75,39100,{"date":1457,"open":1458,"high":1157,"low":1459,"close":1211,"change":1460,"percent_change":704,"volume":1461,"transactions":9,"vwap":1211},"2026-02-04",32.9,32.080002,0.01,65700,{"date":1463,"open":1464,"high":1464,"low":848,"close":1465,"change":1466,"percent_change":1467,"volume":1468,"transactions":9,"vwap":1465},"2026-02-03",33.12,32.51,0.368,1.14,142200,{"date":1470,"open":414,"high":1471,"low":414,"close":1472,"change":1473,"percent_change":1204,"volume":1474,"transactions":9,"vwap":1472},"2026-02-02",32.23,32.142,-0.268,60200,{"date":1476,"open":1477,"high":1477,"low":829,"close":1478,"change":1479,"percent_change":1480,"volume":1481,"transactions":9,"vwap":1478},"2026-01-30",33.64,32.41,-2.239,-6.46,126400,{"date":1483,"open":1296,"high":1484,"low":1485,"close":1486,"change":1487,"percent_change":1430,"volume":1488,"transactions":9,"vwap":1486},"2026-01-29",35.58,33.21,34.649,0.099,44700,{"date":1490,"open":1297,"high":1491,"low":1492,"close":1493,"change":1494,"percent_change":1495,"volume":1496,"transactions":9,"vwap":1493},"2026-01-28",34.67,33.95,34.55,0.778,2.3,28300,{"date":1498,"open":935,"high":1499,"low":1500,"close":1499,"change":1501,"percent_change":1502,"volume":1503,"transactions":9,"vwap":1499},"2026-01-27",33.772,33,0.672,2.03,44200,{"date":1505,"open":1382,"high":1120,"low":1506,"close":911,"change":1507,"percent_change":1508,"volume":1509,"transactions":9,"vwap":911},"2026-01-26",32.88,0.501,1.54,54900,{"date":1511,"open":855,"high":1187,"low":1512,"close":1513,"change":1514,"percent_change":1515,"volume":1516,"transactions":9,"vwap":1513},"2026-01-23",32.215,32.599,0.305,0.94,30300,{"date":1518,"open":331,"high":1167,"low":514,"close":1519,"change":1520,"percent_change":1521,"volume":1522,"transactions":9,"vwap":1519},"2026-01-22",32.294,0.484,1.52,45300,{"date":1524,"open":561,"high":498,"low":561,"close":1525,"change":1526,"percent_change":1527,"volume":1528,"transactions":9,"vwap":1525},"2026-01-21",31.81,0.65,2.09,16700,{"date":1530,"open":673,"high":647,"low":673,"close":561,"change":856,"percent_change":125,"volume":1531,"transactions":9,"vwap":561},"2026-01-20",107600,{"date":1533,"open":461,"high":461,"low":1534,"close":1535,"change":1536,"percent_change":1537,"volume":1538,"transactions":9,"vwap":1535},"2026-01-16",30.724,31.035,-0.495,-1.57,26500,{"date":1540,"open":451,"high":414,"low":1541,"close":186,"change":1542,"percent_change":733,"volume":1543,"transactions":9,"vwap":186},"2026-01-15",31.395,-0.05,5700,{"date":1545,"open":352,"high":17,"low":647,"close":374,"change":1182,"percent_change":453,"volume":1546,"transactions":9,"vwap":374},"2026-01-14",27700,{"date":1548,"open":374,"high":374,"low":1549,"close":195,"change":199,"percent_change":260,"volume":1550,"transactions":9,"vwap":195},"2026-01-13",31.32,19200,{"date":1552,"open":1229,"high":1553,"low":868,"close":480,"change":287,"percent_change":1554,"volume":1555,"transactions":9,"vwap":480},"2026-01-12",31.57,1.49,36100,{"date":1557,"open":1558,"high":545,"low":630,"close":1559,"change":453,"percent_change":1560,"volume":1561,"transactions":9,"vwap":1559},"2026-01-09",30.765,30.97,1.88,42300,{"date":1563,"open":1564,"high":1565,"low":1566,"close":1565,"change":1567,"percent_change":1568,"volume":1569,"transactions":9,"vwap":1565},"2026-01-08",30.22,30.4,30.14,-0.052,-0.17,11000,{"date":1571,"open":1572,"high":729,"low":1573,"close":1574,"change":1575,"percent_change":1576,"volume":1577,"transactions":9,"vwap":1574},"2026-01-07",30.395,30.36,30.452,-0.295,-0.96,12000,{"date":1579,"open":729,"high":1580,"low":748,"close":1581,"change":1582,"percent_change":1583,"volume":1584,"transactions":9,"vwap":1581},"2026-01-06",30.81,30.747,0.631,2.1,14100,{"date":1586,"open":816,"high":1587,"low":816,"close":1588,"change":1589,"percent_change":1590,"volume":1591,"transactions":9,"vwap":1588},"2026-01-05",30.34,30.116,0.971,3.33,180100,{"date":1593,"open":1594,"high":1594,"low":1595,"close":1596,"change":1514,"percent_change":1597,"volume":1598,"transactions":9,"vwap":1596},"2026-01-02",29.38,28.884,29.145,1.06,35200,{"date":1600,"open":1601,"high":1601,"low":24,"close":1602,"change":1603,"percent_change":1604,"volume":1605,"transactions":9,"vwap":1602},"2025-12-31",29.5,28.84,-0.63,-2.14,22000,{"date":1607,"open":1608,"high":1609,"low":1610,"close":1611,"change":1612,"percent_change":1613,"volume":1614,"transactions":9,"vwap":1611},"2025-12-30",29.34,29.62,29.18,29.47,0.221,0.76,16100,{"date":1616,"open":1617,"high":1617,"low":1618,"close":1619,"change":1620,"percent_change":1234,"volume":1621,"transactions":9,"vwap":1619},"2025-12-29",29.99,28.902,29.249,-0.717,25800,{"date":1623,"open":799,"high":1624,"low":1625,"close":1626,"change":1627,"percent_change":1628,"volume":1629,"transactions":9,"vwap":1626},"2025-12-26",30.5,29.86,29.966,0.372,1.26,57900,{"date":1631,"open":799,"high":799,"low":1632,"close":1633,"change":1634,"percent_change":1635,"volume":1235,"transactions":9,"vwap":1633},"2025-12-24",29.35,29.594,-3.82,-11.43,{"date":1637,"open":1638,"high":1639,"low":1211,"close":1640,"change":1641,"percent_change":1642,"volume":1643,"transactions":9,"vwap":1640},"2025-12-23",32.597,33.654,33.414,0.848,2.6,62200,{"date":1645,"open":867,"high":1646,"low":1647,"close":1648,"change":603,"percent_change":1649,"volume":1650,"transactions":9,"vwap":1648},"2025-12-22",32.69,32.265,32.566,2.2,19300,{"date":1652,"open":383,"high":1653,"low":383,"close":1654,"change":1655,"percent_change":130,"volume":1656,"transactions":9,"vwap":1654},"2025-12-19",32.07,31.866,0.246,25700,{"date":1658,"open":532,"high":277,"low":195,"close":534,"change":1170,"percent_change":145,"volume":1659,"transactions":9,"vwap":534},"2025-12-18",18800,{"date":1661,"open":216,"high":216,"low":361,"close":470,"change":1662,"percent_change":1248,"volume":1663,"transactions":9,"vwap":470},"2025-12-17",-0.299,9500,{"date":1665,"open":889,"high":498,"low":1666,"close":1667,"change":1668,"percent_change":1669,"volume":1670,"transactions":9,"vwap":1667},"2025-12-16",31.425,31.799,-0.104,-0.33,6800,{"date":1672,"open":1653,"high":1459,"low":228,"close":1673,"change":1674,"percent_change":1123,"volume":1675,"transactions":9,"vwap":1673},"2025-12-15",31.903,-0.097,8000,{"date":1677,"open":1678,"high":1679,"low":246,"close":341,"change":877,"percent_change":844,"volume":1680,"transactions":9,"vwap":341},"2025-12-12",32.43,32.49,11300,{"date":1682,"open":1683,"high":1684,"low":1683,"close":1685,"change":1127,"percent_change":1686,"volume":1687,"transactions":9,"vwap":1685},"2025-12-11",32.0099983,32.45,32.39,0.97,9000,{"date":1689,"open":226,"high":1240,"low":256,"close":1459,"change":1690,"percent_change":1691,"volume":1692,"transactions":9,"vwap":1459},"2025-12-10",0.34,1.07,7800,{"date":1694,"open":294,"high":1695,"low":294,"close":216,"change":1696,"percent_change":1697,"volume":1698,"transactions":9,"vwap":216},"2025-12-09",32.040001,0.029,0.09,6300,{"date":1700,"open":534,"high":1701,"low":414,"close":1702,"change":1703,"percent_change":1704,"volume":1705,"transactions":9,"vwap":1702},"2025-12-08",31.805,31.711,-0.169,-0.53,5600,{"date":1707,"open":1708,"high":1709,"low":1228,"close":313,"change":1710,"percent_change":892,"volume":1711,"transactions":9,"vwap":313},"2025-12-05",32.17,32.26,-0.08,16900,{"date":1713,"open":488,"high":488,"low":226,"close":226,"change":1714,"percent_change":1075,"volume":1715,"transactions":9,"vwap":226},"2025-12-04",-0.19,9400,{"date":1717,"open":312,"high":842,"low":312,"close":488,"change":1032,"percent_change":1718,"volume":1719,"transactions":9,"vwap":488},"2025-12-03",1.16,20500,{"date":1721,"open":331,"high":331,"low":1227,"close":342,"change":1722,"percent_change":473,"volume":1723,"transactions":9,"vwap":342},"2025-12-02",-0.12,8700,{"date":1725,"open":1726,"high":237,"low":275,"close":237,"change":1727,"percent_change":614,"volume":1728,"transactions":9,"vwap":237},"2025-12-01",31.785,-0.22,7900,{"date":1730,"open":1227,"high":268,"low":1227,"close":268,"change":50,"percent_change":1731,"volume":743,"transactions":9,"vwap":268},"2025-11-28",1.55,{"date":1733,"open":532,"high":313,"low":1734,"close":352,"change":1690,"percent_change":1735,"volume":1675,"transactions":9,"vwap":352},"2025-11-26",31.44,1.09,{"date":1737,"open":1738,"high":461,"low":1738,"close":461,"change":1739,"percent_change":1402,"volume":1740,"transactions":9,"vwap":461},"2025-11-25",30.72,0.519,7200,{"date":1742,"open":784,"high":1743,"low":1565,"close":1744,"change":1745,"percent_change":1735,"volume":1711,"transactions":9,"vwap":1744},"2025-11-24",30.92,30.771,0.331,{"date":1747,"open":1748,"high":1749,"low":799,"close":785,"change":1750,"percent_change":1128,"volume":907,"transactions":9,"vwap":785},"2025-11-21",30.141,30.68,0.28,{"date":1752,"open":1753,"high":206,"low":1754,"close":807,"change":1755,"percent_change":1756,"volume":1757,"transactions":9,"vwap":807},"2025-11-20",31.09,30.15,-0.376,-1.23,30600,{"date":1759,"open":1760,"high":571,"low":1624,"close":1761,"change":1762,"percent_change":1763,"volume":1764,"transactions":9,"vwap":1761},"2025-11-19",30.58,30.536,-0.094,-0.31,10100,{"date":1766,"open":1738,"high":1767,"low":1768,"close":1769,"change":1337,"percent_change":1770,"volume":1439,"transactions":9,"vwap":1769},"2025-11-18",30.749,30.42,30.63,-1.13,{"date":1772,"open":1773,"high":1774,"low":630,"close":471,"change":297,"percent_change":1366,"volume":1775,"transactions":9,"vwap":471},"2025-11-17",31.17,31.374,18000,{"date":1777,"open":571,"high":889,"low":674,"close":195,"change":1710,"percent_change":892,"volume":1778,"transactions":9,"vwap":195},"2025-11-14",20700,{"date":1780,"open":855,"high":855,"low":195,"close":361,"change":1781,"percent_change":1782,"volume":1783,"transactions":9,"vwap":361},"2025-11-13",-0.987,-3.04,57600,{"date":1785,"open":1786,"high":1786,"low":855,"close":1787,"change":1788,"percent_change":1704,"volume":1789,"transactions":9,"vwap":1787},"2025-11-12",32.58,32.467,-0.173,12500,{"date":1791,"open":855,"high":1792,"low":1198,"close":1187,"change":1084,"percent_change":157,"volume":1793,"transactions":9,"vwap":1187},"2025-11-11",32.66,12300,{"date":1795,"open":1796,"high":1797,"low":1796,"close":490,"change":1798,"percent_change":1799,"volume":1800,"transactions":9,"vwap":490},"2025-11-10",31.71,32.785,1.021,3.25,48400,{"date":1802,"open":1559,"high":425,"low":1559,"close":1803,"change":1804,"percent_change":464,"volume":1805,"transactions":9,"vwap":1803},"2025-11-07",31.379,0.049,81100,{"date":1807,"open":534,"high":534,"low":1808,"close":415,"change":1809,"percent_change":1810,"volume":796,"transactions":9,"vwap":415},"2025-11-06",31.19,-0.459,-1.44,{"date":1812,"open":275,"high":896,"low":1813,"close":1814,"change":1804,"percent_change":999,"volume":1815,"transactions":9,"vwap":1814},"2025-11-05",31.602,31.789,9100,{"date":1817,"open":1818,"high":1818,"low":1819,"close":216,"change":1820,"percent_change":1821,"volume":1793,"transactions":9,"vwap":216},"2025-11-04",32.11,31.67,-0.967,-2.96,{"date":1823,"open":1193,"high":1824,"low":1684,"close":1825,"change":1826,"percent_change":130,"volume":1827,"transactions":9,"vwap":1825},"2025-11-03",32.76,32.707,0.254,19800,{"date":1829,"open":1211,"high":1264,"low":1830,"close":1831,"change":1832,"percent_change":385,"volume":1833,"transactions":9,"vwap":1831},"2025-10-31",32.182,32.453,0.083,11100,{"date":1835,"open":1445,"high":1836,"low":1837,"close":1199,"change":1838,"percent_change":1727,"volume":1839,"transactions":9,"vwap":1199},"2025-10-30",32.485,32.099998,-0.072,15900,{"date":1841,"open":1208,"high":904,"low":1709,"close":1842,"change":998,"percent_change":464,"volume":1135,"transactions":9,"vwap":1842},"2025-10-29",32.442,{"date":1844,"open":1199,"high":1684,"low":1216,"close":1685,"change":1722,"percent_change":1845,"volume":1846,"transactions":9,"vwap":1685},"2025-10-28",-0.37,11700,{"date":1848,"open":1406,"high":1406,"low":1849,"close":1465,"change":1850,"percent_change":1851,"volume":1852,"transactions":9,"vwap":1465},"2025-10-27",32.315,-0.24,-0.73,13200,{"date":1854,"open":1855,"high":1855,"low":1175,"close":1393,"change":658,"percent_change":1856,"volume":1857,"transactions":9,"vwap":1393},"2025-10-24",33.080002,-0.06,16600,{"date":1859,"open":1860,"high":1209,"low":1792,"close":1861,"change":1862,"percent_change":1863,"volume":1864,"transactions":9,"vwap":1861},"2025-10-23",32.81,32.77,0.47,1.46,25500,{"date":1866,"open":1679,"high":1867,"low":341,"close":1192,"change":1850,"percent_change":1308,"volume":1868,"transactions":9,"vwap":1192},"2025-10-22",32.554,24700,{"date":1870,"open":1871,"high":1871,"low":1167,"close":1167,"change":1270,"percent_change":1348,"volume":1872,"transactions":9,"vwap":1167},"2025-10-21",32.87,22200,{"date":1874,"open":1393,"high":1436,"low":1393,"close":988,"change":1875,"percent_change":1876,"volume":1877,"transactions":9,"vwap":988},"2025-10-20",1.27,3.93,8200,{"date":1879,"open":1880,"high":1167,"low":374,"close":1192,"change":1881,"percent_change":1882,"volume":1883,"transactions":9,"vwap":1192},"2025-10-17",32.48,-0.441,-1.35,54500,{"date":1885,"open":1886,"high":911,"low":1887,"close":1888,"change":1889,"percent_change":1372,"volume":1890,"transactions":9,"vwap":1888},"2025-10-16",32.83,32.362,32.741,0.22,20400,{"date":1892,"open":1871,"high":1209,"low":276,"close":1893,"change":1894,"percent_change":1895,"volume":1827,"transactions":9,"vwap":1893},"2025-10-15",32.521,0.591,1.85,{"date":1897,"open":545,"high":1898,"low":545,"close":1899,"change":1900,"percent_change":787,"volume":1901,"transactions":9,"vwap":1899},"2025-10-14",32.139,31.93,0.407,8500,{"date":1903,"open":598,"high":294,"low":598,"close":1904,"change":1905,"percent_change":1906,"volume":1907,"transactions":9,"vwap":1904},"2025-10-13",31.523,1.253,4.14,58500,{"date":1909,"open":216,"high":312,"low":792,"close":800,"change":1910,"percent_change":1911,"volume":1047,"transactions":9,"vwap":800},"2025-10-10",-1.569,-4.93,{"date":1913,"open":1914,"high":1646,"low":836,"close":1915,"change":1916,"percent_change":1917,"volume":1719,"transactions":9,"vwap":1915},"2025-10-09",32.6,31.839,-0.671,-2.06,{"date":1919,"open":490,"high":1920,"low":1471,"close":1465,"change":120,"percent_change":21,"volume":1921,"transactions":9,"vwap":1465},"2025-10-08",32.577,22900,{"date":1923,"open":1924,"high":1924,"low":1695,"close":1709,"change":1763,"percent_change":1925,"volume":1605,"transactions":9,"vwap":1709},"2025-10-07",32.46,-0.95,{"date":1927,"open":1695,"high":1187,"low":1899,"close":1928,"change":1929,"percent_change":1930,"volume":1931,"transactions":9,"vwap":1928},"2025-10-06",32.57,0.535,1.67,29900,{"date":1933,"open":1837,"high":1203,"low":498,"close":1934,"change":1438,"percent_change":135,"volume":1135,"transactions":9,"vwap":1934},"2025-10-03",32.035,{"date":1936,"open":842,"high":842,"low":836,"close":1937,"change":772,"percent_change":1938,"volume":1939,"transactions":9,"vwap":1937},"2025-10-02",31.825,-0.58,47700,{"date":1941,"open":17,"high":1217,"low":1942,"close":1683,"change":125,"percent_change":1875,"volume":1943,"transactions":9,"vwap":1683},"2025-10-01",31.705,81300,{"date":1945,"open":1553,"high":350,"low":195,"close":218,"change":837,"percent_change":838,"volume":1946,"transactions":9,"vwap":218},"2025-09-30",15000,{"date":1948,"open":1949,"high":522,"low":416,"close":416,"change":1950,"percent_change":355,"volume":1951,"transactions":9,"vwap":416},"2025-09-29",31.665,-0.091,41700,{"date":1953,"open":1229,"high":1954,"low":648,"close":1955,"change":1956,"percent_change":43,"volume":1584,"transactions":9,"vwap":1955},"2025-09-26",31.575,31.561,0.314,{"date":1958,"open":533,"high":533,"low":545,"close":1959,"change":1960,"percent_change":1961,"volume":1110,"transactions":9,"vwap":1959},"2025-09-25",31.247,-0.365,-1.15,{"date":1963,"open":17,"high":1525,"low":1964,"close":1965,"change":1966,"percent_change":1223,"volume":1967,"transactions":9,"vwap":1965},"2025-09-24",31.535,31.612,-0.107,48600,{"date":1969,"open":1970,"high":1971,"low":532,"close":1972,"change":1973,"percent_change":1974,"volume":1975,"transactions":9,"vwap":1972},"2025-09-23",31.915,31.99,31.719,-0.13,-0.41,21500,{"date":1977,"open":480,"high":313,"low":480,"close":500,"change":1978,"percent_change":1979,"volume":1980,"transactions":9,"vwap":500},"2025-09-22",0.429,1.37,21200,{"date":1982,"open":1983,"high":185,"low":1753,"close":1229,"change":704,"percent_change":1230,"volume":1984,"transactions":9,"vwap":1229},"2025-09-19",31.13,15400,{"date":1986,"open":1987,"high":361,"low":1988,"close":425,"change":1989,"percent_change":930,"volume":1990,"transactions":9,"vwap":425},"2025-09-18",31.274,31.091999,0.223,152100,{"date":1992,"open":1734,"high":451,"low":1993,"close":1994,"change":1995,"percent_change":897,"volume":1996,"transactions":9,"vwap":1994},"2025-09-17",30.91,31.167,-0.293,25200,{"date":1998,"open":350,"high":350,"low":647,"close":185,"change":1999,"percent_change":1973,"volume":2000,"transactions":9,"vwap":185},"2025-09-16",-0.04,39000,{"date":2002,"open":2003,"high":294,"low":2003,"close":470,"change":2004,"percent_change":1554,"volume":2005,"transactions":9,"vwap":470},"2025-09-15",31.308,0.462,232800,{"date":2007,"open":433,"high":560,"low":545,"close":2008,"change":2009,"percent_change":297,"volume":2010,"transactions":9,"vwap":2008},"2025-09-12",31.038,-0.131,52900,{"date":2012,"open":2013,"high":2014,"low":2015,"close":2014,"change":2016,"percent_change":1527,"volume":2017,"transactions":9,"vwap":2014},"2025-09-11",30.95,31.169,30.813,0.638,28900,{"date":2019,"open":1760,"high":673,"low":2020,"close":2021,"change":2022,"percent_change":43,"volume":2023,"transactions":9,"vwap":2021},"2025-09-10",30.461,30.531,0.301,28700,{"date":2025,"open":2026,"high":2027,"low":2028,"close":2029,"change":2030,"percent_change":632,"volume":2031,"transactions":9,"vwap":2029},"2025-09-09",30.389,30.39,30.07,30.23,-0.063,22800,{"date":2033,"open":2034,"high":1768,"low":2035,"close":2036,"change":2037,"percent_change":2038,"volume":2039,"transactions":9,"vwap":2036},"2025-09-08",30.12,30.09,30.293,0.323,1.08,13600,{"date":2041,"open":1564,"high":808,"low":2042,"close":2043,"change":686,"percent_change":110,"volume":2044,"transactions":9,"vwap":2043},"2025-09-05",29.8,29.97,56300,{"date":2046,"open":2047,"high":2048,"low":2047,"close":2048,"change":2049,"percent_change":2050,"volume":1176,"transactions":9,"vwap":2048},"2025-09-04",29.662,29.972,0.332,1.12,{"date":2052,"open":2053,"high":2054,"low":2055,"close":2056,"change":2057,"percent_change":2058,"volume":2059,"transactions":9,"vwap":2056},"2025-09-03",29.58,29.69,29.45,29.64,0.27,0.92,32400,{"date":2061,"open":2062,"high":738,"low":2063,"close":2064,"change":2065,"percent_change":1384,"volume":2066,"transactions":9,"vwap":2064},"2025-09-02",29.07,29,29.37,-0.424,67600,{"date":2068,"open":2069,"high":2070,"low":2071,"close":2072,"change":2073,"percent_change":614,"volume":2074,"transactions":9,"vwap":2072},"2025-08-29",29.73,29.825,29.6,29.794,-0.203,50100,{"date":2076,"open":1749,"high":1749,"low":2077,"close":2078,"change":2079,"percent_change":1372,"volume":2080,"transactions":9,"vwap":2078},"2025-08-28",29.82,29.997,0.202,6900,{"date":2082,"open":1611,"high":2083,"low":1611,"close":2084,"change":2085,"percent_change":1025,"volume":2086,"transactions":9,"vwap":2084},"2025-08-27",29.9,29.795,0.245,12200,{"date":2088,"open":581,"high":2089,"low":2090,"close":2089,"change":417,"percent_change":2057,"volume":2091,"transactions":9,"vwap":2089},"2025-08-26",29.55,29.448,52300,{"date":2093,"open":817,"high":2094,"low":2095,"close":1611,"change":892,"percent_change":2096,"volume":2097,"transactions":9,"vwap":1611},"2025-08-25",29.728,29.32,-0.84,7500,{"date":2099,"open":2100,"high":2101,"low":2100,"close":817,"change":2102,"percent_change":2103,"volume":1403,"transactions":9,"vwap":817},"2025-08-22",28.76,29.93,1.064,3.71,{"date":2105,"open":2106,"high":2107,"low":2108,"close":2109,"change":2110,"percent_change":773,"volume":2111,"transactions":9,"vwap":2109},"2025-08-21",28.73,28.78,28.62,28.656,-0.177,13300,{"date":2113,"open":2114,"high":2115,"low":2116,"close":2117,"change":2118,"percent_change":2119,"volume":2120,"transactions":9,"vwap":2117},"2025-08-20",28.8,28.95,28.66,28.833,-0.117,-0.4,79200,{"date":2122,"open":2123,"high":1608,"low":2124,"close":2115,"change":1703,"percent_change":1938,"volume":2125,"transactions":9,"vwap":2115},"2025-08-19",29.09,28.94,5900,{"date":2127,"open":2123,"high":2128,"low":2062,"close":2129,"change":2130,"percent_change":999,"volume":1528,"transactions":9,"vwap":2129},"2025-08-18",29.24,29.119,0.044,{"date":2132,"open":2123,"high":2133,"low":2134,"close":2135,"change":2136,"percent_change":1146,"volume":2137,"transactions":9,"vwap":2135},"2025-08-15",29.11,29.040001,29.075001,0.005,13000,{"date":2139,"open":2140,"high":2141,"low":2063,"close":2062,"change":2142,"percent_change":1704,"volume":2143,"transactions":9,"vwap":2062},"2025-08-14",29.061001,29.15,-0.154,6200,{"date":2145,"open":2146,"high":2147,"low":2146,"close":2148,"change":2149,"percent_change":2150,"volume":1403,"transactions":9,"vwap":2148},"2025-08-13",28.6,29.41,29.224,0.194,0.67,{"date":2152,"open":2153,"high":2154,"low":2155,"close":2154,"change":2156,"percent_change":2157,"volume":2158,"transactions":9,"vwap":2154},"2025-08-12",28.61,29.030001,28.56,0.663,2.34,62600,{"date":2160,"open":2161,"high":2161,"low":2162,"close":2163,"change":632,"percent_change":1851,"volume":2164,"transactions":9,"vwap":2163},"2025-08-11",28.55,28.31,28.367,4900,{"date":2166,"open":2167,"high":2168,"low":2169,"close":2170,"change":2171,"percent_change":1735,"volume":2172,"transactions":9,"vwap":2170},"2025-08-08",28.52,28.69,28.45,28.577,0.308,18700,{"date":2174,"open":2175,"high":2176,"low":2175,"close":2177,"change":2178,"percent_change":21,"volume":2179,"transactions":9,"vwap":2177},"2025-08-07",28.059999,28.28,28.269,0.215,4600,{"date":2181,"open":2182,"high":2183,"low":2184,"close":2185,"change":385,"percent_change":1515,"volume":2186,"transactions":9,"vwap":2185},"2025-08-06",27.84,28.068001,27.81,28.054001,3600,{"date":2188,"open":2189,"high":2190,"low":2189,"close":2191,"change":961,"percent_change":1862,"volume":2192,"transactions":9,"vwap":2191},"2025-08-05",27.68,27.86,27.794,7100,{"date":2194,"open":2195,"high":2196,"low":2197,"close":2198,"change":2199,"percent_change":2200,"volume":2201,"transactions":9,"vwap":2198},"2025-08-04",27.63,27.72,27.5,27.663,0.403,1.48,2900,{"date":2203,"open":2204,"high":2205,"low":2206,"close":2207,"change":435,"percent_change":2208,"volume":2209,"transactions":9,"vwap":2207},"2025-08-01",27.35,27.37,27.16,27.26,-0.49,7300,{"date":2211,"open":2212,"high":2213,"low":2204,"close":2214,"change":2215,"percent_change":2216,"volume":2217,"transactions":9,"vwap":2214},"2025-07-31",27.6,27.623,27.395,-0.235,-0.85,3900,{"date":2219,"open":2220,"high":2221,"low":2197,"close":2195,"change":2222,"percent_change":2223,"volume":1663,"transactions":9,"vwap":2195},"2025-07-30",27.77,27.805,-0.225,-0.81,{"date":2225,"open":2196,"high":2226,"low":2227,"close":2228,"change":2229,"percent_change":2057,"volume":1543,"transactions":9,"vwap":2228},"2025-07-29",27.93,27.71,27.855,0.074,{"date":2231,"open":2232,"high":2233,"low":2227,"close":2233,"change":2234,"percent_change":417,"volume":1105,"transactions":9,"vwap":2233},"2025-07-28",27.725,27.781,0.021,{"date":2236,"open":2237,"high":2238,"low":2239,"close":2240,"change":2241,"percent_change":2242,"volume":2243,"transactions":9,"vwap":2240},"2025-07-25",27.82,27.87,27.75,27.76,-0.278,-0.99,18100,{"date":2245,"open":2246,"high":2247,"low":2248,"close":2248,"change":2249,"percent_change":473,"volume":2250,"transactions":9,"vwap":2248},"2025-07-24",28.1,28.13,28.038,-0.106,16200,{"date":2252,"open":2226,"high":2253,"low":2226,"close":2254,"change":2255,"percent_change":1508,"volume":2256,"transactions":9,"vwap":2254},"2025-07-23",29.105,28.144,0.428,31500,{"date":2258,"open":2212,"high":2184,"low":2259,"close":2260,"change":2261,"percent_change":145,"volume":2262,"transactions":9,"vwap":2260},"2025-07-22",27.529,27.716,0.106,4400,{"date":2264,"open":2265,"high":2266,"low":2267,"close":2268,"change":2269,"percent_change":1378,"volume":2111,"transactions":9,"vwap":2268},"2025-07-21",27.57,27.66,27.38,27.61,0.375,{"date":2271,"open":2272,"high":2273,"low":2272,"close":2274,"change":2275,"percent_change":427,"volume":2276,"transactions":9,"vwap":2274},"2025-07-18",27.18,27.29,27.235,0.115,7700,{"date":2278,"open":2279,"high":2280,"low":2281,"close":2282,"change":2283,"percent_change":1182,"volume":2284,"transactions":9,"vwap":2282},"2025-07-17",27.08,27.22,26.91,27.12,0.05,21100,{"date":2286,"open":2287,"high":2287,"low":2288,"close":2289,"change":2290,"percent_change":1973,"volume":2291,"transactions":9,"vwap":2289},"2025-07-16",27.2,26.9,27.07,-0.034,14800,{"date":2293,"open":2294,"high":2295,"low":2296,"close":2297,"change":2298,"percent_change":1568,"volume":2299,"transactions":9,"vwap":2297},"2025-07-15",27.218,27.27,27.045,27.104,-0.046,40500,{"date":2301,"open":2273,"high":2273,"low":2302,"close":2303,"change":877,"percent_change":1384,"volume":2304,"transactions":9,"vwap":2303},"2025-07-14",27.135,27.15,33400,{"date":2306,"open":2307,"high":2308,"low":2287,"close":2309,"change":2310,"percent_change":1526,"volume":2311,"transactions":9,"vwap":2309},"2025-07-11",27.25,28.562,27.54,0.178,82300,{"date":2313,"open":2314,"high":2315,"low":2279,"close":2315,"change":2316,"percent_change":704,"volume":2317,"transactions":9,"vwap":2315},"2025-07-10",27.142,27.362,0.008,3100,{"date":2319,"open":2320,"high":2321,"low":2320,"close":2321,"change":2322,"percent_change":2323,"volume":2324,"transactions":9,"vwap":2321},"2025-07-09",27.09,27.354,0.604,2.26,1700,{"date":2326,"open":2327,"high":2328,"low":2329,"close":2330,"change":1856,"percent_change":1727,"volume":2331,"transactions":9,"vwap":2330},"2025-07-08",26.74,26.97,26.64,26.75,2000,{"date":2333,"open":2334,"high":2335,"low":2329,"close":2336,"change":2337,"percent_change":733,"volume":2338,"transactions":9,"vwap":2336},"2025-07-07",26.786,26.84,26.81,-0.042,4300,{"date":2340,"open":2341,"high":2246,"low":2342,"close":2343,"change":2344,"percent_change":2345,"volume":2346,"transactions":9,"vwap":2343},"2025-07-03",26.79,26.71,26.852,0.306,1.15,9200,{"date":2348,"open":2349,"high":2350,"low":2351,"close":2352,"change":2353,"percent_change":851,"volume":1723,"transactions":9,"vwap":2352},"2025-07-02",26.48,26.55,26.35,26.546,-0.206,{"date":2355,"open":2356,"high":2328,"low":2357,"close":2358,"change":1662,"percent_change":316,"volume":2276,"transactions":9,"vwap":2358},"2025-07-01",26.92,26.742,26.752,{"date":2360,"open":2287,"high":2287,"low":2361,"close":2362,"change":2363,"percent_change":1925,"volume":2364,"transactions":9,"vwap":2362},"2025-06-30",26.89,27.051001,-0.259,13400,{"date":2366,"open":2367,"high":2368,"low":2369,"close":2368,"change":2370,"percent_change":1285,"volume":2371,"transactions":9,"vwap":2368},"2025-06-27",26.86,27.31,26.85,0.435,17900,{"date":2373,"open":2374,"high":2374,"low":2375,"close":2376,"change":2377,"percent_change":1526,"volume":2378,"transactions":9,"vwap":2376},"2025-06-26",27.74,26.675,26.875,0.174,14500,{"date":2380,"open":2381,"high":2342,"low":2382,"close":2383,"change":2384,"percent_change":838,"volume":1857,"transactions":9,"vwap":2383},"2025-06-25",26.65,26.52,26.701,0.117,{"date":2386,"open":2387,"high":2388,"low":2387,"close":2388,"change":2389,"percent_change":535,"volume":1656,"transactions":9,"vwap":2388},"2025-06-24",26.39,26.584,0.165,{"date":2391,"open":2392,"high":2393,"low":2392,"close":2394,"change":2395,"percent_change":2396,"volume":1680,"transactions":9,"vwap":2394},"2025-06-23",26.26,26.44,26.419,0.197,0.75,{"date":2398,"open":2399,"high":2400,"low":2401,"close":2402,"change":891,"percent_change":1123,"volume":1455,"transactions":9,"vwap":2402},"2025-06-20",26.172,26.433,26.135,26.222,{"date":2404,"open":2405,"high":2405,"low":2406,"close":2406,"change":2407,"percent_change":105,"volume":2408,"transactions":9,"vwap":2406},"2025-06-18",26.42,26.301,0.017,5500,{"date":2410,"open":2349,"high":2349,"low":2411,"close":2412,"change":2413,"percent_change":2414,"volume":2415,"transactions":9,"vwap":2412},"2025-06-17",26.28,26.284,-0.467,-1.75,12900,{"date":2417,"open":2418,"high":2419,"low":2420,"close":2419,"change":2421,"percent_change":554,"volume":2179,"transactions":9,"vwap":2419},"2025-06-16",26.67,26.751,26.59,0.046,{"date":2423,"open":2424,"high":2424,"low":2425,"close":2426,"change":2427,"percent_change":2428,"volume":2429,"transactions":9,"vwap":2426},"2025-06-13",26.83,26.7,26.705,-0.239,-0.89,6400,{"date":2431,"open":2288,"high":2432,"low":2424,"close":2433,"change":2434,"percent_change":857,"volume":2435,"transactions":9,"vwap":2433},"2025-06-12",27.030001,26.944,0.104,44000,{"date":2437,"open":2438,"high":2335,"low":2438,"close":2335,"change":2439,"percent_change":2396,"volume":2415,"transactions":9,"vwap":2335},"2025-06-11",26.58,0.201,{"date":2441,"open":2442,"high":2442,"low":2443,"close":2444,"change":1762,"percent_change":1337,"volume":2445,"transactions":9,"vwap":2444},"2025-06-10",26.69,26.585,26.639,2400,{"date":2447,"open":2330,"high":2330,"low":2448,"close":2448,"change":2449,"percent_change":2450,"volume":2201,"transactions":9,"vwap":2448},"2025-06-09",26.733,0.153,0.58,{"date":2452,"open":2453,"high":2453,"low":2350,"close":2438,"change":110,"percent_change":1999,"volume":2454,"transactions":9,"vwap":2438},"2025-06-06",26.6,8800,{"date":2456,"open":2457,"high":2375,"low":2458,"close":2420,"change":105,"percent_change":2459,"volume":2460,"transactions":9,"vwap":2420},"2025-06-05",26.638,26.53,0.23,9800,{"date":2462,"open":2463,"high":2464,"low":2465,"close":2458,"change":2466,"percent_change":2467,"volume":2468,"transactions":9,"vwap":2458},"2025-06-04",26.47,26.56,26.45,0.162,0.61,20000,{"date":2470,"open":2471,"high":2472,"low":2473,"close":2474,"change":2475,"percent_change":723,"volume":2476,"transactions":9,"vwap":2474},"2025-06-03",26.31,26.5,26.295,26.368,-0.037,11600,{"date":2478,"open":2479,"high":2480,"low":2481,"close":2482,"change":2483,"percent_change":2484,"volume":2485,"transactions":9,"vwap":2482},"2025-06-02",26.4,26.429,26.265,26.405,0.347,1.33,14000,{"date":2487,"open":2488,"high":2489,"low":2490,"close":2491,"change":2492,"percent_change":2493,"volume":2494,"transactions":9,"vwap":2491},"2025-05-30",26.1,26.16,26,26.058001,-0.752,-2.8,135600,{"date":2496,"open":2497,"high":2336,"low":2497,"close":2336,"change":365,"percent_change":2498,"volume":1833,"transactions":9,"vwap":2336},"2025-05-29",26.3,2.25,{"date":2500,"open":2279,"high":2501,"low":2502,"close":2503,"change":2504,"percent_change":2505,"volume":2506,"transactions":9,"vwap":2503},"2025-05-28",27.525,26.17,26.22,-0.317,-1.19,21900,{"date":2508,"open":2509,"high":2510,"low":2509,"close":2510,"change":2511,"percent_change":2512,"volume":2513,"transactions":9,"vwap":2510},"2025-05-27",26.040001,26.537,0.439,1.68,9700,{"date":2515,"open":2516,"high":2517,"low":2516,"close":2518,"change":2519,"percent_change":837,"volume":2520,"transactions":9,"vwap":2518},"2025-05-23",26.023001,26.12,26.098,0.036,1900,{"date":2522,"open":2523,"high":2524,"low":2525,"close":2526,"change":2527,"percent_change":892,"volume":2528,"transactions":9,"vwap":2526},"2025-05-22",26.08,26.13,26.02,26.062,-0.066,3800,{"date":2530,"open":2497,"high":2531,"low":2532,"close":2533,"change":2534,"percent_change":1425,"volume":2535,"transactions":9,"vwap":2533},"2025-05-21",26.315,26.094999,26.128,-0.211,84200,{"date":2537,"open":2392,"high":2538,"low":2488,"close":2538,"change":2539,"percent_change":365,"volume":2179,"transactions":9,"vwap":2538},"2025-05-20",26.339,0.154,{"date":2541,"open":2542,"high":2543,"low":2542,"close":2543,"change":526,"percent_change":526,"volume":2544,"transactions":9,"vwap":2543},"2025-05-19",26.051001,26.185,800,{"date":2546,"open":2547,"high":2548,"low":2547,"close":2543,"change":1460,"percent_change":2549,"volume":2408,"transactions":9,"vwap":2543},"2025-05-16",26.049999,26.21,0.04,{"date":2551,"open":2502,"high":2548,"low":2523,"close":2552,"change":2553,"percent_change":464,"volume":2554,"transactions":9,"vwap":2552},"2025-05-15",26.175,0.041,17500,{"date":2556,"open":2557,"high":2557,"low":2488,"close":2558,"change":2559,"percent_change":1259,"volume":1764,"transactions":9,"vwap":2558},"2025-05-14",26.2,26.134,-0.276,{"date":2561,"open":2562,"high":2465,"low":2351,"close":2563,"change":105,"percent_change":2459,"volume":1543,"transactions":9,"vwap":2563},"2025-05-13",26.365,26.41,{"date":2565,"open":2566,"high":2567,"low":2568,"close":2351,"change":1182,"percent_change":2569,"volume":2570,"transactions":9,"vwap":2351},"2025-05-12",26.34,26.38,26.14,0.69,15500,{"date":2572,"open":2573,"high":2573,"low":2502,"close":2502,"change":2574,"percent_change":1431,"volume":2331,"transactions":9,"vwap":2502},"2025-05-09",26.18,0.224,{"date":2576,"open":2577,"high":2488,"low":2578,"close":2578,"change":2579,"percent_change":453,"volume":2192,"transactions":9,"vwap":2578},"2025-05-08",25.95,25.946,0.146,{"date":2581,"open":2582,"high":2583,"low":2584,"close":2585,"change":2586,"percent_change":1669,"volume":2587,"transactions":9,"vwap":2585},"2025-05-07",25.823,25.87,25.79,25.8,-0.085,3200,{"date":2589,"open":2590,"high":2591,"low":2590,"close":2592,"change":2593,"percent_change":1230,"volume":2594,"transactions":9,"vwap":2592},"2025-05-06",25.75,25.929,25.885,0.026,8300,{"date":2596,"open":2597,"high":2598,"low":2584,"close":2599,"change":2434,"percent_change":125,"volume":1839,"transactions":9,"vwap":2599},"2025-05-05",25.85,25.905,25.859,{"date":2601,"open":2590,"high":2602,"low":2603,"close":2604,"change":2605,"percent_change":2606,"volume":1846,"transactions":9,"vwap":2604},"2025-05-02",25.77,25.67,25.755,0.085,0.33,{"date":2608,"open":2609,"high":2610,"low":2609,"close":2603,"change":1140,"percent_change":2611,"volume":2338,"transactions":9,"vwap":2603},"2025-05-01",25.46,25.71,0.51,{"date":2613,"open":2614,"high":2614,"low":2615,"close":2616,"change":2617,"percent_change":1204,"volume":2618,"transactions":9,"vwap":2616},"2025-04-30",25.68,25.48,25.54,-0.215,13100,{"date":2620,"open":2621,"high":2622,"low":2621,"close":2604,"change":2623,"percent_change":1568,"volume":2624,"transactions":9,"vwap":2604},"2025-04-29",25.69,25.785,-0.045,12700,{"date":2626,"open":2610,"high":2627,"low":2628,"close":2585,"change":2283,"percent_change":278,"volume":1569,"transactions":9,"vwap":2585},"2025-04-28",25.82,25.66,{"date":2630,"open":2479,"high":2479,"low":2631,"close":2590,"change":2632,"percent_change":1697,"volume":2633,"transactions":9,"vwap":2590},"2025-04-25",25.51,0.022,28400,{"date":2635,"open":2636,"high":2637,"low":2636,"close":2637,"change":2638,"percent_change":1372,"volume":2639,"transactions":9,"vwap":2637},"2025-04-24",25.61,25.728,0.173,1200,{"date":2641,"open":2642,"high":2643,"low":2644,"close":2645,"change":1230,"percent_change":857,"volume":1550,"transactions":9,"vwap":2645},"2025-04-23",25.525,25.62,25.4,25.555,{"date":178,"open":174,"high":2602,"low":174,"close":2647,"change":2275,"percent_change":2648,"volume":2649,"transactions":9,"vwap":2647},25.455,0.45,20300]