[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-HFGO":3,"homepage-market-summary":25,"stock-historical-HFGO":167},{"ticker":4,"date":5,"profile":6,"dividend":9,"quote":12},"HFGO","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},"Hartford Large Cap Growth ETF","Cboe BZX",null,"ETF",true,{"close":13,"open":14,"high":14,"low":15,"prev_close":16,"change":17,"percent_change":18,"volume":19,"transactions":9,"vwap":9,"high_52w":20,"low_52w":21,"avg_volume_52w":22,"range_52w_percent":23,"record_count":24},30.69,30.83,30.64,30.355,0.335,1.1,13246.6684,31.08,23.25,31254.04581778,95,1228,{"status":26,"indices":27,"watchlist":71,"sectors":93,"benchmarks":149},"success",[28,35,42,49,56,63],{"symbol":29,"name":30,"price":31,"change":32,"pct_change":33,"is_up":11,"sparkline":34,"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":36,"name":37,"price":38,"change":39,"pct_change":40,"is_up":11,"sparkline":41,"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":43,"name":44,"price":45,"change":46,"pct_change":47,"is_up":11,"sparkline":48,"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":50,"name":51,"price":52,"change":53,"pct_change":54,"is_up":11,"sparkline":55,"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":57,"name":58,"price":59,"change":60,"pct_change":61,"is_up":11,"sparkline":62,"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":64,"name":65,"price":66,"change":67,"pct_change":68,"is_up":69,"sparkline":70,"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",[72,79,86],{"symbol":73,"name":74,"price":75,"change":76,"pct_change":77,"is_up":11,"sparkline":78,"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":80,"name":81,"price":82,"change":83,"pct_change":84,"is_up":11,"sparkline":85,"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":87,"name":88,"price":89,"change":90,"pct_change":91,"is_up":11,"sparkline":92,"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",[94,99,104,109,114,119,124,129,134,139,144],{"name":95,"etf":96,"change":97,"price":98,"is_up":11},"Technology","XLK",1.01,199.81,{"name":100,"etf":101,"change":102,"price":103,"is_up":11},"Financials","XLF",0.06,53.49,{"name":105,"etf":106,"change":107,"price":108,"is_up":69},"Healthcare","XLV",-0.01,166.18,{"name":110,"etf":111,"change":112,"price":113,"is_up":11},"Consumer Cycl","XLY",1.13,110.04,{"name":115,"etf":116,"change":117,"price":118,"is_up":11},"Consumer Staples","XLP",0.25,80.53,{"name":120,"etf":121,"change":122,"price":123,"is_up":11},"Energy","XLE",0.4,62.95,{"name":125,"etf":126,"change":127,"price":128,"is_up":11},"Industrials","XLI",0.78,169.95,{"name":130,"etf":131,"change":132,"price":133,"is_up":11},"Materials","XLB",0.66,48.86,{"name":135,"etf":136,"change":137,"price":138,"is_up":11},"Real Estate","XLRE",0.32,40.81,{"name":140,"etf":141,"change":142,"price":143,"is_up":11},"Utilities","XLU",0.38,39.83,{"name":145,"etf":146,"change":147,"price":148,"is_up":11},"Comm Services","XLC",0.35,110.32,[150,155,159,163],{"ticker":151,"name":152,"price":153,"change":154,"is_up":11},"SPY","SPDR S&P 500 ETF",769.64,0.74,{"ticker":156,"name":157,"price":158,"change":84,"is_up":11},"QQQ","Invesco QQQ Trust",749.58,{"ticker":160,"name":161,"price":162,"change":47,"is_up":11},"DIA","SPDR Dow Jones ETF",511.1,{"ticker":164,"name":165,"price":166,"change":61,"is_up":11},"IWM","iShares Russell 2000",281.52,{"ticker":4,"total_count":168,"page":40,"page_size":169,"total_pages":40,"summary":170,"data":176},365,1000,{"period_high":20,"period_low":171,"average_volume":172,"total_volume":173,"period_return":174,"latest_close":13,"start_date":175,"end_date":5},19.63,27836,10160011.454445,54.45,"2025-04-22",[177,180,188,197,208,219,230,239,250,260,270,279,288,299,310,321,330,341,350,359,368,378,388,397,405,414,422,432,443,453,463,471,482,490,500,508,516,525,532,541,550,560,566,573,582,592,602,612,623,632,641,651,662,670,678,687,695,704,712,721,730,736,741,746,754,760,765,769,776,784,790,798,806,813,819,823,828,834,839,846,852,857,863,871,879,884,891,896,903,908,913,919,925,931,936,942,947,952,956,962,968,972,978,982,988,996,1002,1009,1015,1022,1028,1035,1042,1048,1055,1062,1068,1075,1080,1088,1096,1103,1107,1115,1123,1131,1136,1144,1152,1159,1166,1175,1182,1188,1194,1200,1208,1214,1222,1230,1237,1245,1252,1260,1266,1271,1275,1280,1287,1292,1298,1302,1308,1314,1319,1327,1335,1341,1348,1355,1363,1371,1377,1383,1389,1396,1402,1408,1414,1421,1428,1435,1441,1449,1455,1464,1471,1477,1484,1490,1493,1500,1506,1513,1518,1524,1530,1536,1540,1545,1550,1555,1560,1564,1568,1572,1577,1585,1592,1597,1603,1606,1609,1616,1622,1625,1630,1634,1637,1640,1646,1650,1654,1657,1660,1666,1672,1678,1683,1687,1692,1694,1700,1702,1705,1709,1713,1720,1725,1731,1736,1741,1745,1750,1755,1759,1764,1769,1773,1776,1779,1786,1789,1794,1798,1805,1812,1815,1819,1823,1829,1834,1840,1842,1845,1847,1851,1858,1862,1867,1873,1879,1886,1891,1894,1897,1900,1904,1907,1913,1916,1921,1926,1932,1937,1942,1948,1953,1957,1961,1968,1972,1977,1983,1990,1994,2000,2005,2010,2015,2022,2028,2035,2041,2047,2054,2059,2063,2066,2069,2071,2077,2082,2088,2094,2100,2103,2107,2111,2117,2121,2125,2131,2137,2143,2149,2153,2158,2164,2170,2175,2182,2191,2198,2204,2211,2219,2226,2230,2235,2242,2247,2251,2258,2262,2266,2274,2281,2287,2292,2298,2303,2310,2317,2321,2327,2334,2340,2344,2348,2355,2361,2367,2374,2380,2387,2392,2400,2406,2412,2418,2423,2430,2437,2443],{"date":5,"open":14,"high":14,"low":15,"close":13,"change":17,"percent_change":18,"volume":19,"transactions":178,"vwap":179},49,30.7238,{"date":181,"open":182,"high":182,"low":183,"close":16,"change":184,"percent_change":147,"volume":185,"transactions":186,"vwap":187},"2026-10-01",30.5,30.215,0.105,12961.5088,72,30.3566,{"date":189,"open":190,"high":190,"low":191,"close":191,"change":192,"percent_change":193,"volume":194,"transactions":195,"vwap":196},"2026-09-30",30.9,30.25,-0.035,-0.12,19238.5088,105,30.6753,{"date":198,"open":199,"high":200,"low":201,"close":202,"change":203,"percent_change":204,"volume":205,"transactions":206,"vwap":207},"2026-09-29",30.33,30.45,30.235,30.285,0.1389,0.46,31675.5088,121,30.3184,{"date":209,"open":210,"high":211,"low":212,"close":213,"change":214,"percent_change":215,"volume":216,"transactions":217,"vwap":218},"2026-09-28",30.22,30.37,30.11,30.1461,-0.3839,-1.26,12383.6268,78,30.251,{"date":220,"open":221,"high":222,"low":223,"close":224,"change":225,"percent_change":226,"volume":227,"transactions":228,"vwap":229},"2026-09-25",30.61,30.6143,30.395,30.53,0.16,0.53,6053.5088,50,30.5379,{"date":231,"open":232,"high":233,"low":232,"close":211,"change":234,"percent_change":235,"volume":236,"transactions":237,"vwap":238},"2026-09-24",29.86,30.49,0.02,0.07,29525.5088,143,30.3137,{"date":240,"open":241,"high":242,"low":243,"close":244,"change":245,"percent_change":246,"volume":247,"transactions":248,"vwap":249},"2026-09-23",30.65,30.752,30.325,30.35,-0.47,-1.52,14678.1913,77,30.5325,{"date":251,"open":252,"high":253,"low":252,"close":254,"change":255,"percent_change":256,"volume":257,"transactions":258,"vwap":259},"2026-09-22",30.74,30.96,30.82,0.18,0.59,14358.1913,83,30.8425,{"date":261,"open":262,"high":263,"low":264,"close":15,"change":265,"percent_change":266,"volume":267,"transactions":268,"vwap":269},"2026-09-21",30.24,30.66,30.09,0.81,2.72,18598.4373,74,30.3912,{"date":271,"open":272,"high":272,"low":273,"close":274,"change":275,"percent_change":265,"volume":276,"transactions":277,"vwap":278},"2026-09-18",29.89,29.61,29.83,0.24,6807.1913,57,29.7134,{"date":280,"open":281,"high":281,"low":282,"close":283,"change":226,"percent_change":284,"volume":285,"transactions":286,"vwap":287},"2026-09-17",29.75,29.49,29.59,1.82,13542.1913,87,29.5865,{"date":289,"open":290,"high":291,"low":292,"close":293,"change":294,"percent_change":295,"volume":296,"transactions":297,"vwap":298},"2026-09-16",28.9,29.315,28.825,29.06,0.14,0.48,109836.203628,100,29.2137,{"date":300,"open":301,"high":302,"low":303,"close":304,"change":305,"percent_change":306,"volume":307,"transactions":308,"vwap":309},"2026-09-15",29.05,29.15,28.895,28.92,-0.21,-0.72,31670.1913,64,29.0438,{"date":311,"open":312,"high":313,"low":314,"close":315,"change":316,"percent_change":317,"volume":318,"transactions":319,"vwap":320},"2026-09-14",29.1,29.31,28.925,29.13,-0.42,-1.42,29266.1913,171,29.1509,{"date":322,"open":323,"high":323,"low":324,"close":324,"change":325,"percent_change":326,"volume":327,"transactions":328,"vwap":329},"2026-09-11",29.7,29.55,0.29,0.99,9973.1913,92,29.6012,{"date":331,"open":332,"high":333,"low":334,"close":335,"change":336,"percent_change":337,"volume":338,"transactions":339,"vwap":340},"2026-09-10",29.4,29.47,29.205,29.26,-0.34,-1.15,25259.1913,188,29.3179,{"date":342,"open":343,"high":344,"low":345,"close":345,"change":346,"percent_change":347,"volume":348,"transactions":297,"vwap":349},"2026-09-09",29.72,29.765,29.6,-0.15,-0.5,17953.1913,29.6956,{"date":351,"open":352,"high":353,"low":352,"close":281,"change":354,"percent_change":355,"volume":356,"transactions":357,"vwap":358},"2026-09-08",29.71,29.95,0.0289,0.1,23245.2125,138,29.8724,{"date":360,"open":281,"high":361,"low":273,"close":362,"change":363,"percent_change":364,"volume":365,"transactions":366,"vwap":367},"2026-09-04",29.81,29.7211,0.1611,0.54,17210.1913,80,29.7305,{"date":369,"open":370,"high":371,"low":370,"close":372,"change":373,"percent_change":374,"volume":375,"transactions":376,"vwap":377},"2026-09-03",29.01,29.65,29.56,0.5134,1.77,26391.1913,130,29.4001,{"date":379,"open":380,"high":381,"low":382,"close":383,"change":384,"percent_change":364,"volume":385,"transactions":386,"vwap":387},"2026-09-02",29.09,29.1039,28.94,29.0466,0.1566,24805.1913,99,29.0264,{"date":389,"open":390,"high":302,"low":391,"close":392,"change":316,"percent_change":393,"volume":394,"transactions":395,"vwap":396},"2026-09-01",28.96,28.852,28.89,-1.43,17778.951522,178,28.9889,{"date":398,"open":399,"high":399,"low":315,"close":313,"change":400,"percent_change":401,"volume":402,"transactions":403,"vwap":404},"2026-08-31",29.41,-0.0893,-0.3,14996.310848,86,29.2551,{"date":406,"open":343,"high":361,"low":407,"close":408,"change":409,"percent_change":410,"volume":411,"transactions":412,"vwap":413},"2026-08-28",29.3885,29.3993,-0.3507,-1.18,7159.1913,54,29.6508,{"date":415,"open":416,"high":416,"low":372,"close":281,"change":417,"percent_change":418,"volume":419,"transactions":420,"vwap":421},"2026-08-27",29.77,0.57,1.95,47071.876848,257,29.6596,{"date":423,"open":424,"high":425,"low":426,"close":427,"change":428,"percent_change":235,"volume":429,"transactions":430,"vwap":431},"2026-08-26",29.23,29.27,29.03,29.18,0.0208,124313.1913,114,29.0653,{"date":433,"open":434,"high":435,"low":436,"close":437,"change":438,"percent_change":439,"volume":440,"transactions":441,"vwap":442},"2026-08-25",29.24,29.37,29.07,29.1592,0.2492,0.86,22809.4503,96,29.1652,{"date":444,"open":445,"high":445,"low":446,"close":447,"change":448,"percent_change":449,"volume":450,"transactions":451,"vwap":452},"2026-08-24",29.14,28.77,28.91,-0.3949,-1.35,30022.7166,137,28.9972,{"date":454,"open":455,"high":455,"low":456,"close":457,"change":458,"percent_change":459,"volume":460,"transactions":461,"vwap":462},"2026-08-21",29.42,29.1635,29.3049,0.1049,0.36,16440.5421,107,29.2761,{"date":464,"open":324,"high":324,"low":465,"close":466,"change":467,"percent_change":468,"volume":469,"transactions":451,"vwap":470},"2026-08-20",29.11,29.2,-0.25,-0.85,46326.8229,29.2924,{"date":472,"open":473,"high":474,"low":475,"close":476,"change":477,"percent_change":478,"volume":479,"transactions":480,"vwap":481},"2026-08-19",29.87,29.92,29.35,29.45,-0.16,-0.54,24322.5201,113,29.6273,{"date":483,"open":484,"high":484,"low":485,"close":273,"change":486,"percent_change":487,"volume":488,"transactions":248,"vwap":489},"2026-08-18",29.97,29.5414,-0.79,-2.6,12890.386634,29.7278,{"date":491,"open":492,"high":493,"low":492,"close":494,"change":495,"percent_change":496,"volume":497,"transactions":498,"vwap":499},"2026-08-17",30.31,30.59,30.4,0.01,0.03,21146.449937,129,30.4375,{"date":501,"open":263,"high":263,"low":502,"close":503,"change":504,"percent_change":504,"volume":505,"transactions":506,"vwap":507},"2026-08-14",30.27,30.39,0,25132.5201,118,30.3736,{"date":509,"open":510,"high":511,"low":510,"close":503,"change":512,"percent_change":513,"volume":514,"transactions":308,"vwap":515},"2026-08-13",30,30.51,0.3101,1.03,16038.5201,30.4098,{"date":517,"open":502,"high":518,"low":519,"close":520,"change":521,"percent_change":522,"volume":523,"transactions":258,"vwap":524},"2026-08-12",30.3,30.05,30.0799,0.3099,1.04,17052.8604,30.1525,{"date":526,"open":527,"high":527,"low":528,"close":416,"change":529,"percent_change":245,"volume":530,"transactions":531,"vwap":358},"2026-08-11",30.16,29.7101,-0.14,12078.264788,82,{"date":533,"open":534,"high":535,"low":536,"close":534,"change":193,"percent_change":537,"volume":538,"transactions":539,"vwap":540},"2026-08-10",29.91,30.12,29.855,-0.4,11020.8604,70,29.977,{"date":542,"open":535,"high":535,"low":543,"close":544,"change":545,"percent_change":546,"volume":547,"transactions":548,"vwap":549},"2026-08-07",29.84,30.03,0.52,1.76,73629.8604,245,29.9688,{"date":551,"open":282,"high":552,"low":553,"close":554,"change":555,"percent_change":556,"volume":557,"transactions":558,"vwap":559},"2026-08-06",29.73,29.44,29.51,-0.2,-0.67,28220.589788,122,29.5397,{"date":561,"open":518,"high":518,"low":352,"close":352,"change":562,"percent_change":336,"volume":563,"transactions":564,"vwap":565},"2026-08-05",-0.1,18777.8604,66,30.1675,{"date":567,"open":399,"high":474,"low":568,"close":361,"change":97,"percent_change":569,"volume":570,"transactions":571,"vwap":572},"2026-08-04",29.3303,3.51,310509.8604,106,29.5858,{"date":574,"open":575,"high":290,"low":575,"close":576,"change":577,"percent_change":578,"volume":579,"transactions":580,"vwap":581},"2026-08-03",27.74,28.8,0.7,2.49,22460.716987,175,28.4905,{"date":583,"open":584,"high":584,"low":585,"close":586,"change":587,"percent_change":588,"volume":589,"transactions":590,"vwap":591},"2026-07-31",28.26,27.61,28.1,0.45,1.63,25900.8604,104,27.836,{"date":593,"open":594,"high":595,"low":596,"close":595,"change":597,"percent_change":598,"volume":599,"transactions":600,"vwap":601},"2026-07-30",27.45,27.65,27.36,0.8499,3.17,12727.892389,132,27.5597,{"date":603,"open":604,"high":604,"low":605,"close":606,"change":607,"percent_change":608,"volume":609,"transactions":610,"vwap":611},"2026-07-29",27.46,26.8,26.8001,-0.6203,-2.26,12887.8604,79,27.0773,{"date":613,"open":614,"high":615,"low":616,"close":617,"change":618,"percent_change":619,"volume":620,"transactions":621,"vwap":622},"2026-07-28",27.255,27.47,26.9199,27.4204,-0.1796,-0.65,21048.2604,142,27.3353,{"date":624,"open":584,"high":584,"low":625,"close":626,"change":627,"percent_change":628,"volume":629,"transactions":630,"vwap":631},"2026-07-27",27.41,27.6,-0.19,-0.68,11616.8604,81,27.668,{"date":633,"open":584,"high":584,"low":634,"close":635,"change":636,"percent_change":637,"volume":638,"transactions":639,"vwap":640},"2026-07-24",27.67,27.79,-0.44,-1.56,20793.8604,85,27.9341,{"date":642,"open":643,"high":644,"low":645,"close":646,"change":245,"percent_change":647,"volume":648,"transactions":649,"vwap":650},"2026-07-23",28.17,28.38,27.99,28.23,-1.64,35092.8604,103,28.2223,{"date":652,"open":653,"high":654,"low":655,"close":656,"change":657,"percent_change":658,"volume":659,"transactions":660,"vwap":661},"2026-07-22",28.82,28.88,28.62,28.7,-0.17,-0.59,17072.8604,135,28.7543,{"date":663,"open":664,"high":654,"low":665,"close":666,"change":226,"percent_change":667,"volume":668,"transactions":600,"vwap":669},"2026-07-21",28.86,28.595,28.87,1.87,16733.3254,28.8103,{"date":671,"open":672,"high":672,"low":673,"close":674,"change":234,"percent_change":235,"volume":675,"transactions":676,"vwap":677},"2026-07-20",28.95,28.31,28.34,13700.8604,145,28.5893,{"date":679,"open":680,"high":681,"low":645,"close":682,"change":683,"percent_change":684,"volume":685,"transactions":506,"vwap":686},"2026-07-17",28.16,28.55,28.32,-0.38,-1.32,21821.3624,28.3605,{"date":688,"open":689,"high":689,"low":690,"close":656,"change":691,"percent_change":692,"volume":693,"transactions":531,"vwap":694},"2026-07-16",29.38,28.625,-0.7353,-2.5,14768.878759,28.9951,{"date":696,"open":697,"high":697,"low":698,"close":699,"change":700,"percent_change":701,"volume":702,"transactions":186,"vwap":703},"2026-07-15",29.64,29.1681,29.4353,0.0653,0.22,147596.8604,29.3171,{"date":705,"open":427,"high":706,"low":315,"close":435,"change":707,"percent_change":708,"volume":709,"transactions":710,"vwap":711},"2026-07-14",29.449,0.3254,1.12,20406.679117,115,29.2915,{"date":713,"open":324,"high":324,"low":714,"close":715,"change":716,"percent_change":717,"volume":718,"transactions":719,"vwap":720},"2026-07-13",29.02,29.0446,-0.6204,-2.09,33662.8604,126,29.1804,{"date":722,"open":723,"high":724,"low":725,"close":726,"change":727,"percent_change":728,"volume":729,"transactions":9,"vwap":726},"2026-07-10",29.53,29.69,29.43,29.665,0.125,0.42,17500,{"date":731,"open":553,"high":732,"low":424,"close":733,"change":122,"percent_change":734,"volume":735,"transactions":9,"vwap":733},"2026-07-09",29.629,29.54,1.37,14200,{"date":737,"open":436,"high":445,"low":738,"close":445,"change":739,"percent_change":587,"volume":740,"transactions":9,"vwap":445},"2026-07-08",28.64,0.13,28100,{"date":742,"open":315,"high":302,"low":656,"close":370,"change":743,"percent_change":744,"volume":745,"transactions":9,"vwap":370},"2026-07-07",-0.28,-0.96,35300,{"date":747,"open":748,"high":749,"low":750,"close":751,"change":122,"percent_change":752,"volume":753,"transactions":9,"vwap":751},"2026-07-06",29.17,29.36,29.169,29.29,1.38,19200,{"date":755,"open":725,"high":756,"low":757,"close":392,"change":537,"percent_change":758,"volume":759,"transactions":9,"vwap":392},"2026-07-02",29.452,28.66,-1.37,18800,{"date":761,"open":689,"high":762,"low":380,"close":751,"change":763,"percent_change":555,"volume":764,"transactions":9,"vwap":751},"2026-07-01",29.409,-0.06,29900,{"date":766,"open":304,"high":435,"low":304,"close":475,"change":587,"percent_change":767,"volume":768,"transactions":9,"vwap":475},"2026-06-30",1.56,98400,{"date":770,"open":771,"high":290,"low":772,"close":290,"change":773,"percent_change":774,"volume":775,"transactions":9,"vwap":290},"2026-06-29",28.69,28.27,0.626,2.21,182300,{"date":777,"open":778,"high":779,"low":645,"close":780,"change":781,"percent_change":782,"volume":783,"transactions":9,"vwap":780},"2026-06-26",28.18,28.442,28.274,-0.036,-0.13,256200,{"date":785,"open":664,"high":664,"low":786,"close":673,"change":787,"percent_change":788,"volume":789,"transactions":9,"vwap":673},"2026-06-25",28.246,-0.09,-0.32,25400,{"date":791,"open":792,"high":793,"low":772,"close":794,"change":795,"percent_change":796,"volume":797,"transactions":9,"vwap":794},"2026-06-24",28.72,28.84,28.4,-0.062,-0.22,41100,{"date":799,"open":800,"high":801,"low":800,"close":802,"change":803,"percent_change":804,"volume":805,"transactions":9,"vwap":802},"2026-06-23",28.41,28.65,28.462,-0.798,-2.73,11200,{"date":807,"open":808,"high":808,"low":809,"close":335,"change":810,"percent_change":811,"volume":812,"transactions":9,"vwap":335},"2026-06-22",29.76,29.12,-0.51,-1.71,23900,{"date":814,"open":815,"high":416,"low":313,"close":416,"change":816,"percent_change":817,"volume":818,"transactions":9,"vwap":416},"2026-06-18",29.62,0.67,2.3,25000,{"date":820,"open":352,"high":352,"low":821,"close":312,"change":336,"percent_change":337,"volume":822,"transactions":9,"vwap":312},"2026-06-17",29.059999,17800,{"date":824,"open":534,"high":534,"low":553,"close":553,"change":825,"percent_change":826,"volume":827,"transactions":9,"vwap":553},"2026-06-16",-0.37,-1.24,22700,{"date":829,"open":830,"high":361,"low":333,"close":361,"change":831,"percent_change":832,"volume":833,"transactions":9,"vwap":361},"2026-06-15",29.68,0.83,2.86,194600,{"date":835,"open":425,"high":425,"low":836,"close":837,"change":234,"percent_change":235,"volume":838,"transactions":9,"vwap":837},"2026-06-12",28.715,28.98,14700,{"date":840,"open":841,"high":842,"low":843,"close":390,"change":33,"percent_change":844,"volume":845,"transactions":9,"vwap":390},"2026-06-11",28.48,28.965,28.134,2.59,33400,{"date":847,"open":848,"high":848,"low":643,"close":646,"change":849,"percent_change":850,"volume":851,"transactions":9,"vwap":646},"2026-06-10",28.74,-0.64,-2.22,19400,{"date":853,"open":372,"high":372,"low":854,"close":666,"change":336,"percent_change":855,"volume":856,"transactions":9,"vwap":666},"2026-06-09",27.97,-1.16,12400,{"date":858,"open":859,"high":859,"low":860,"close":861,"change":225,"percent_change":862,"volume":729,"transactions":9,"vwap":861},"2026-06-08",29.52,29.094999,29.21,0.55,{"date":864,"open":865,"high":866,"low":370,"close":867,"change":868,"percent_change":869,"volume":870,"transactions":9,"vwap":867},"2026-06-05",29.78,29.79,29.049999,-1.31,-4.31,22800,{"date":872,"open":873,"high":874,"low":875,"close":876,"change":562,"percent_change":877,"volume":878,"transactions":9,"vwap":876},"2026-06-04",29.935,30.46,29.905,30.36,-0.33,53600,{"date":880,"open":881,"high":881,"low":503,"close":874,"change":882,"percent_change":215,"volume":883,"transactions":9,"vwap":874},"2026-06-03",30.93,-0.39,27200,{"date":885,"open":886,"high":20,"low":887,"close":888,"change":889,"percent_change":562,"volume":890,"transactions":9,"vwap":888},"2026-06-02",31.07,30.73,30.85,-0.03,11300,{"date":892,"open":493,"high":893,"low":493,"close":894,"change":587,"percent_change":895,"volume":856,"transactions":9,"vwap":894},"2026-06-01",31,30.88,1.48,{"date":897,"open":492,"high":898,"low":899,"close":900,"change":901,"percent_change":40,"volume":902,"transactions":9,"vwap":900},"2026-05-29",30.459,30.21,30.43,0.3,10000,{"date":904,"open":416,"high":905,"low":906,"close":907,"change":545,"percent_change":546,"volume":838,"transactions":9,"vwap":907},"2026-05-28",30.15,29.658,30.13,{"date":909,"open":910,"high":910,"low":911,"close":273,"change":495,"percent_change":496,"volume":912,"transactions":9,"vwap":273},"2026-05-27",29.8,29.48,13700,{"date":914,"open":371,"high":323,"low":915,"close":345,"change":916,"percent_change":917,"volume":918,"transactions":9,"vwap":345},"2026-05-26",29.57,0.26,0.89,14100,{"date":920,"open":921,"high":372,"low":922,"close":922,"change":923,"percent_change":924,"volume":912,"transactions":9,"vwap":922},"2026-05-22",29.46,29.34,-0.08,-0.27,{"date":926,"open":927,"high":455,"low":809,"close":455,"change":928,"percent_change":929,"volume":930,"transactions":9,"vwap":455},"2026-05-21",29.22,0.27,0.93,12200,{"date":932,"open":390,"high":302,"low":664,"close":302,"change":933,"percent_change":934,"volume":935,"transactions":9,"vwap":302},"2026-05-20",0.37,1.29,13800,{"date":937,"open":392,"high":392,"low":938,"close":939,"change":796,"percent_change":940,"volume":941,"transactions":9,"vwap":939},"2026-05-19",28.52,28.78,-0.76,19500,{"date":943,"open":434,"high":434,"low":944,"close":945,"change":555,"percent_change":628,"volume":946,"transactions":9,"vwap":945},"2026-05-18",28.838,29,10100,{"date":948,"open":949,"high":476,"low":427,"close":466,"change":810,"percent_change":950,"volume":951,"transactions":9,"vwap":466},"2026-05-15",29.355,-1.72,130100,{"date":953,"open":725,"high":865,"low":455,"close":352,"change":954,"percent_change":522,"volume":955,"transactions":9,"vwap":352},"2026-05-14",0.305,19100,{"date":957,"open":466,"high":725,"low":666,"close":958,"change":959,"percent_change":960,"volume":961,"transactions":9,"vwap":958},"2026-05-13",29.405,0.413,1.42,33600,{"date":963,"open":664,"high":964,"low":801,"close":965,"change":966,"percent_change":636,"volume":967,"transactions":9,"vwap":965},"2026-05-12",29.055,28.992,-0.128,262000,{"date":969,"open":312,"high":335,"low":970,"close":809,"change":496,"percent_change":355,"volume":971,"transactions":9,"vwap":809},"2026-05-11",29.045,14400,{"date":973,"open":974,"high":380,"low":975,"close":380,"change":976,"percent_change":132,"volume":977,"transactions":9,"vwap":380},"2026-05-08",29.08,28.964,0.19,6000,{"date":979,"open":312,"high":980,"low":653,"close":290,"change":889,"percent_change":562,"volume":981,"transactions":9,"vwap":290},"2026-05-07",29.145,13300,{"date":983,"open":794,"high":382,"low":794,"close":984,"change":985,"percent_change":986,"volume":987,"transactions":9,"vwap":984},"2026-05-06",28.93,0.68,2.41,13600,{"date":989,"open":990,"high":990,"low":991,"close":992,"change":993,"percent_change":994,"volume":995,"transactions":9,"vwap":992},"2026-05-05",28.42,28.165,28.25,0.12,0.43,17900,{"date":997,"open":772,"high":772,"low":998,"close":999,"change":1000,"percent_change":107,"volume":1001,"transactions":9,"vwap":999},"2026-05-04",27.96,28.13,-0.002,10700,{"date":1003,"open":1004,"high":584,"low":1004,"close":1005,"change":1006,"percent_change":1007,"volume":1008,"transactions":9,"vwap":1005},"2026-05-01",28.09,28.132,0.262,0.94,7300,{"date":1010,"open":1011,"high":1011,"low":1012,"close":1013,"change":117,"percent_change":1014,"volume":838,"transactions":9,"vwap":1013},"2026-04-30",28.030001,27.39,27.87,0.91,{"date":1016,"open":1017,"high":1017,"low":1018,"close":1019,"change":477,"percent_change":1020,"volume":1021,"transactions":9,"vwap":1019},"2026-04-29",27.84,27.44,27.62,-0.58,8500,{"date":1023,"open":1024,"high":1024,"low":1025,"close":1026,"change":882,"percent_change":1027,"volume":1001,"transactions":9,"vwap":1026},"2026-04-28",27.85,27.55,27.78,-1.38,{"date":1029,"open":1030,"high":778,"low":1031,"close":643,"change":1032,"percent_change":1033,"volume":1034,"transactions":9,"vwap":643},"2026-04-27",28.15,27.95,0.078,0.28,13900,{"date":1036,"open":1037,"high":1038,"low":1039,"close":1038,"change":204,"percent_change":1040,"volume":1041,"transactions":9,"vwap":1038},"2026-04-24",27.92,28.091999,27.69,1.66,21000,{"date":1043,"open":1044,"high":1044,"low":626,"close":1045,"change":1046,"percent_change":868,"volume":1047,"transactions":9,"vwap":1045},"2026-04-23",28.01,27.632,-0.368,285600,{"date":1049,"open":1050,"high":1051,"low":1052,"close":1051,"change":364,"percent_change":1053,"volume":1054,"transactions":9,"vwap":1051},"2026-04-22",27.75,28,27.63,1.97,8900,{"date":1056,"open":1057,"high":1057,"low":1058,"close":604,"change":1059,"percent_change":1060,"volume":1061,"transactions":9,"vwap":604},"2026-04-21",27.94,27.403,-0.31,-1.12,11100,{"date":1063,"open":1026,"high":1026,"low":1064,"close":1065,"change":496,"percent_change":1066,"volume":1067,"transactions":9,"vwap":1065},"2026-04-20",27.53,27.77,0.11,15500,{"date":1069,"open":1070,"high":1071,"low":1070,"close":575,"change":1072,"percent_change":1073,"volume":1074,"transactions":9,"vwap":575},"2026-04-17",27.59,27.831,0.33,1.2,30600,{"date":1076,"open":615,"high":1077,"low":1078,"close":625,"change":1079,"percent_change":562,"volume":735,"transactions":9,"vwap":625},"2026-04-16",27.51,27.32,-0.028,{"date":1081,"open":1082,"high":1083,"low":1084,"close":1083,"change":1085,"percent_change":1086,"volume":1087,"transactions":9,"vwap":1083},"2026-04-15",27.24,27.438,27.084999,0.488,1.81,19000,{"date":1089,"open":1090,"high":1091,"low":1090,"close":1092,"change":1093,"percent_change":1094,"volume":1095,"transactions":9,"vwap":1092},"2026-04-14",26.47,26.98,26.95,0.56,2.12,16800,{"date":1097,"open":1098,"high":1099,"low":1100,"close":1099,"change":587,"percent_change":1101,"volume":1102,"transactions":9,"vwap":1099},"2026-04-13",25.94,26.39,25.91,1.73,18400,{"date":1104,"open":1105,"high":1106,"low":1105,"close":1098,"change":976,"percent_change":154,"volume":995,"transactions":9,"vwap":1098},"2026-04-10",25.82,26.02,{"date":1108,"open":1109,"high":1110,"low":1111,"close":1112,"change":739,"percent_change":1113,"volume":1114,"transactions":9,"vwap":1112},"2026-04-09",25.62,25.83,25.445,25.75,0.51,192000,{"date":1116,"open":1117,"high":1118,"low":1119,"close":1109,"change":1120,"percent_change":1121,"volume":1122,"transactions":9,"vwap":1109},"2026-04-08",25.87,25.95,25.55,0.673,2.7,15600,{"date":1124,"open":1125,"high":1126,"low":1127,"close":1128,"change":1129,"percent_change":976,"volume":1130,"transactions":9,"vwap":1128},"2026-04-07",24.95,24.97,24.58,24.947,0.047,21500,{"date":1132,"open":60,"high":60,"low":1133,"close":1134,"change":1135,"percent_change":701,"volume":838,"transactions":9,"vwap":1134},"2026-04-06",24.788,24.9,0.054,{"date":1137,"open":1138,"high":1139,"low":1138,"close":1140,"change":1141,"percent_change":1142,"volume":1143,"transactions":9,"vwap":1140},"2026-04-02",24.43,24.85,24.846,0.076,0.31,18700,{"date":1145,"open":1146,"high":1147,"low":1148,"close":1149,"change":147,"percent_change":1150,"volume":1151,"transactions":9,"vwap":1149},"2026-04-01",24.88,24.96,24.653,24.77,1.43,21800,{"date":1153,"open":1154,"high":1138,"low":1154,"close":1155,"change":1156,"percent_change":1157,"volume":1158,"transactions":9,"vwap":1155},"2026-03-31",23.67,24.42,1.06,4.54,14300,{"date":1160,"open":1161,"high":1161,"low":21,"close":1162,"change":1163,"percent_change":1164,"volume":1165,"transactions":9,"vwap":1162},"2026-03-30",23.74,23.36,-0.24,-1.02,13200,{"date":1167,"open":1168,"high":1169,"low":1170,"close":1171,"change":1172,"percent_change":1173,"volume":1174,"transactions":9,"vwap":1171},"2026-03-27",23.99,24.0049992,23.551,23.6,-0.62,-2.56,30800,{"date":1176,"open":1177,"high":1177,"low":1178,"close":1178,"change":1179,"percent_change":1180,"volume":1181,"transactions":9,"vwap":1178},"2026-03-26",24.75,24.22,-0.73,-2.93,7800,{"date":1183,"open":1184,"high":1185,"low":1186,"close":1125,"change":117,"percent_change":97,"volume":1187,"transactions":9,"vwap":1125},"2026-03-25",25.025,25.18,24.912,19600,{"date":1189,"open":1190,"high":1190,"low":1191,"close":1192,"change":796,"percent_change":1193,"volume":935,"transactions":9,"vwap":1192},"2026-03-24",24.8,24.63,24.7,-0.88,{"date":1195,"open":1146,"high":1196,"low":1146,"close":1197,"change":728,"percent_change":1198,"volume":1199,"transactions":9,"vwap":1197},"2026-03-23",25.175,24.92,1.71,17700,{"date":1201,"open":1202,"high":1203,"low":1204,"close":1205,"change":810,"percent_change":1206,"volume":1207,"transactions":9,"vwap":1205},"2026-03-20",24.86,24.865,24.39,24.5,-2.04,27000,{"date":1209,"open":1210,"high":1211,"low":1177,"close":1212,"change":657,"percent_change":628,"volume":1213,"transactions":9,"vwap":1212},"2026-03-19",24.81,25.040001,25.01,25800,{"date":1215,"open":1216,"high":1217,"low":1218,"close":1185,"change":1219,"percent_change":1220,"volume":1221,"transactions":9,"vwap":1185},"2026-03-18",25.39,25.48,25.17,-0.29,-1.14,13100,{"date":1223,"open":1224,"high":1225,"low":1226,"close":1227,"change":1228,"percent_change":225,"volume":1229,"transactions":9,"vwap":1227},"2026-03-17",25.56,25.599,25.41,25.47,0.04,32900,{"date":1231,"open":1232,"high":1233,"low":1234,"close":1235,"change":147,"percent_change":1236,"volume":918,"transactions":9,"vwap":1235},"2026-03-16",25.38,25.46,25.355,25.43,1.4,{"date":1238,"open":1239,"high":1240,"low":1184,"close":1241,"change":1242,"percent_change":1243,"volume":1244,"transactions":9,"vwap":1241},"2026-03-13",25.51,25.545,25.08,-0.26,-1.03,22200,{"date":1246,"open":1247,"high":1248,"low":1249,"close":1249,"change":1250,"percent_change":1251,"volume":805,"transactions":9,"vwap":1249},"2026-03-12",25.58,25.6,25.34,-0.46,-1.78,{"date":1253,"open":1254,"high":1255,"low":1256,"close":1257,"change":107,"percent_change":1258,"volume":1259,"transactions":9,"vwap":1257},"2026-03-11",25.88,25.919,25.68,25.8,-0.04,75400,{"date":1261,"open":1262,"high":1263,"low":1264,"close":1265,"change":495,"percent_change":1228,"volume":1001,"transactions":9,"vwap":1265},"2026-03-10",25.73,26.01,25.721,25.81,{"date":1267,"open":1268,"high":1110,"low":1268,"close":1257,"change":137,"percent_change":1269,"volume":1270,"transactions":9,"vwap":1257},"2026-03-09",25.09,1.26,28200,{"date":1272,"open":1109,"high":1273,"low":1274,"close":1217,"change":825,"percent_change":393,"volume":1158,"transactions":9,"vwap":1217},"2026-03-06",25.698,25.37,{"date":1276,"open":1277,"high":1278,"low":1119,"close":1279,"change":107,"percent_change":1258,"volume":1165,"transactions":9,"vwap":1279},"2026-03-05",25.69,26.040001,25.85,{"date":1281,"open":1282,"high":1283,"low":1284,"close":1285,"change":325,"percent_change":112,"volume":1286,"transactions":9,"vwap":1285},"2026-03-04",25.79,25.915,25.57,25.86,46200,{"date":1288,"open":1289,"high":1290,"low":1291,"close":1284,"change":346,"percent_change":1020,"volume":1067,"transactions":9,"vwap":1284},"2026-03-03",25.24,25.602,25.115,{"date":1293,"open":1294,"high":1282,"low":1294,"close":1295,"change":225,"percent_change":1296,"volume":1297,"transactions":9,"vwap":1295},"2026-03-02",25.059999,25.72,0.63,67600,{"date":1299,"open":1247,"high":1247,"low":1232,"close":1224,"change":627,"percent_change":1300,"volume":1301,"transactions":9,"vwap":1224},"2026-02-27",-0.74,96500,{"date":1303,"open":1304,"high":1304,"low":1305,"close":1112,"change":1242,"percent_change":1306,"volume":1307,"transactions":9,"vwap":1112},"2026-02-26",26.049999,25.49,-1,22400,{"date":1309,"open":1310,"high":1311,"low":1310,"close":1263,"change":994,"percent_change":1312,"volume":1313,"transactions":9,"vwap":1263},"2026-02-25",25.7,26.055,1.68,11600,{"date":1315,"open":1216,"high":1316,"low":1317,"close":1247,"change":1033,"percent_change":1318,"volume":1207,"transactions":9,"vwap":1247},"2026-02-24",25.615,25.16,1.11,{"date":1320,"open":1321,"high":1322,"low":1323,"close":1324,"change":825,"percent_change":1325,"volume":1326,"transactions":9,"vwap":1324},"2026-02-23",25.53,25.76,25.28,25.3,-1.44,37600,{"date":1328,"open":1329,"high":1330,"low":1329,"close":1331,"change":1332,"percent_change":1333,"volume":1334,"transactions":9,"vwap":1331},"2026-02-20",25.32,25.844,25.67,0.2,0.79,62400,{"date":1336,"open":1337,"high":1338,"low":1339,"close":1227,"change":889,"percent_change":193,"volume":1340,"transactions":9,"vwap":1227},"2026-02-19",25.44,25.603,25.35,49700,{"date":1342,"open":1343,"high":1344,"low":1343,"close":1345,"change":1346,"percent_change":831,"volume":1347,"transactions":9,"vwap":1345},"2026-02-18",25.27,25.729,25.5,0.21,28300,{"date":1349,"open":1147,"high":1337,"low":1350,"close":1351,"change":1352,"percent_change":1353,"volume":1354,"transactions":9,"vwap":1351},"2026-02-17",24.925,25.29,0.15,0.6,113600,{"date":1356,"open":1357,"high":1358,"low":1241,"close":1359,"change":1360,"percent_change":1361,"volume":1362,"transactions":9,"vwap":1359},"2026-02-13",25.21,25.392,25.14,-0.166,-0.66,25600,{"date":1364,"open":1100,"high":1365,"low":1366,"close":1367,"change":1368,"percent_change":1369,"volume":1370,"transactions":9,"vwap":1367},"2026-02-12",25.98,25.239,25.306,-0.624,-2.41,25200,{"date":1372,"open":1373,"high":1374,"low":1110,"close":1375,"change":923,"percent_change":1059,"volume":1376,"transactions":9,"vwap":1375},"2026-02-11",26.14,26.295,25.93,24400,{"date":1378,"open":1379,"high":1380,"low":1263,"close":1263,"change":1381,"percent_change":316,"volume":1382,"transactions":9,"vwap":1263},"2026-02-10",26.12,26.33,-0.11,24100,{"date":1384,"open":1110,"high":1385,"low":1110,"close":1379,"change":1386,"percent_change":1387,"volume":1388,"transactions":9,"vwap":1379},"2026-02-09",26.27,0.39,1.52,13400,{"date":1390,"open":1391,"high":1392,"low":1393,"close":1262,"change":816,"percent_change":1394,"volume":1395,"transactions":9,"vwap":1262},"2026-02-06",25.4,25.751,25.26,2.67,11000,{"date":1397,"open":1398,"high":1216,"low":1399,"close":1294,"change":478,"percent_change":1400,"volume":1401,"transactions":9,"vwap":1294},"2026-02-05",25.15,24.99,-2.11,44400,{"date":1403,"open":1404,"high":1404,"low":1324,"close":1248,"change":1405,"percent_change":1406,"volume":1407,"transactions":9,"vwap":1248},"2026-02-04",26.19,-0.48,-1.84,73400,{"date":1409,"open":1410,"high":1410,"low":1257,"close":1411,"change":1405,"percent_change":1412,"volume":1413,"transactions":9,"vwap":1411},"2026-02-03",26.71,26.08,-1.81,16700,{"date":1415,"open":1416,"high":1417,"low":1416,"close":1418,"change":102,"percent_change":1419,"volume":1420,"transactions":9,"vwap":1418},"2026-02-02",26.48,26.7,26.56,0.23,11800,{"date":1422,"open":1423,"high":1424,"low":1425,"close":1426,"change":1219,"percent_change":67,"volume":1427,"transactions":9,"vwap":1426},"2026-01-30",26.62,26.69,26.479,26.5,11900,{"date":1429,"open":1430,"high":1430,"low":1431,"close":1432,"change":336,"percent_change":1433,"volume":1434,"transactions":9,"vwap":1432},"2026-01-29",27.08,26.42,26.79,-1.25,48500,{"date":1436,"open":625,"high":625,"low":1437,"close":1438,"change":1439,"percent_change":1440,"volume":1420,"transactions":9,"vwap":1438},"2026-01-28",27.047001,27.13,-0.05,-0.18,{"date":1442,"open":1443,"high":1444,"low":1445,"close":1446,"change":1419,"percent_change":1447,"volume":1448,"transactions":9,"vwap":1446},"2026-01-27",27.2,27.235,27.15,27.18,0.85,8600,{"date":1450,"open":1451,"high":1452,"low":1453,"close":1092,"change":739,"percent_change":295,"volume":1454,"transactions":9,"vwap":1092},"2026-01-26",26.93,27.052999,26.92,16000,{"date":1456,"open":1457,"high":1458,"low":1459,"close":1460,"change":1461,"percent_change":1462,"volume":1463,"transactions":9,"vwap":1460},"2026-01-23",26.81,26.91,26.67,26.82,0.09,0.34,14600,{"date":1465,"open":1466,"high":1467,"low":1468,"close":1469,"change":1470,"percent_change":1447,"volume":1187,"transactions":9,"vwap":1469},"2026-01-22",26.84,26.87,26.715,26.73,0.225,{"date":1472,"open":1473,"high":1424,"low":1404,"close":1474,"change":1475,"percent_change":577,"volume":1476,"transactions":9,"vwap":1474},"2026-01-21",26.26,26.505,0.185,130300,{"date":1478,"open":1431,"high":1479,"low":1480,"close":1481,"change":486,"percent_change":1482,"volume":1483,"transactions":9,"vwap":1481},"2026-01-20",26.66,26.316,26.32,-2.91,26300,{"date":1485,"open":1486,"high":1487,"low":1488,"close":1489,"change":763,"percent_change":796,"volume":838,"transactions":9,"vwap":1489},"2026-01-16",27.12,27.25,26.999,27.11,{"date":1491,"open":604,"high":604,"low":1084,"close":1492,"change":496,"percent_change":1066,"volume":1454,"transactions":9,"vwap":1492},"2026-01-15",27.17,{"date":1494,"open":1495,"high":1495,"low":1451,"close":1496,"change":1497,"percent_change":1498,"volume":1499,"transactions":9,"vwap":1496},"2026-01-14",27.49,27.14,-0.356,-1.29,25300,{"date":1501,"open":594,"high":1502,"low":1503,"close":1504,"change":1505,"percent_change":976,"volume":946,"transactions":9,"vwap":1504},"2026-01-13",27.603,27.415,27.496,0.053,{"date":1507,"open":1508,"high":1509,"low":1508,"close":1510,"change":1511,"percent_change":1512,"volume":977,"transactions":9,"vwap":1510},"2026-01-12",27.16,27.505,27.443,0.113,0.41,{"date":1514,"open":1515,"high":1012,"low":1492,"close":1516,"change":1066,"percent_change":122,"volume":1517,"transactions":9,"vwap":1516},"2026-01-09",27.35,27.33,12600,{"date":1519,"open":1520,"high":1520,"low":1521,"close":1522,"change":1242,"percent_change":1523,"volume":1420,"transactions":9,"vwap":1522},"2026-01-08",27.54,27.108,27.22,-0.95,{"date":1525,"open":1526,"high":1527,"low":1528,"close":1529,"change":1066,"percent_change":122,"volume":930,"transactions":9,"vwap":1529},"2026-01-07",27.5,27.71,27.38,27.48,{"date":1531,"open":1532,"high":1532,"low":1533,"close":1534,"change":1535,"percent_change":255,"volume":1463,"transactions":9,"vwap":1534},"2026-01-06",27.42,27.245,27.37,0.05,{"date":1537,"open":1538,"high":604,"low":1539,"close":1078,"change":102,"percent_change":701,"volume":1517,"transactions":9,"vwap":1078},"2026-01-05",27.43,27.295,{"date":1541,"open":1542,"high":1542,"low":1430,"close":1543,"change":1258,"percent_change":346,"volume":1544,"transactions":9,"vwap":1543},"2026-01-02",27.64,27.26,9500,{"date":1546,"open":626,"high":626,"low":1547,"close":1548,"change":627,"percent_change":1549,"volume":1087,"transactions":9,"vwap":1548},"2025-12-31",27.296,27.3,-0.69,{"date":1551,"open":1070,"high":626,"low":1495,"close":1495,"change":1552,"percent_change":1553,"volume":1554,"transactions":9,"vwap":1495},"2025-12-30",-0.02,-0.07,27600,{"date":1556,"open":1070,"high":626,"low":1557,"close":1077,"change":1558,"percent_change":1179,"volume":1559,"transactions":9,"vwap":1077},"2025-12-29",27.465,-0.201,9100,{"date":1561,"open":1050,"high":1065,"low":1527,"close":1562,"change":1563,"percent_change":1553,"volume":1544,"transactions":9,"vwap":1562},"2025-12-26",27.711,-0.019,{"date":1565,"open":1566,"high":1566,"low":626,"close":1566,"change":234,"percent_change":235,"volume":1567,"transactions":9,"vwap":1566},"2025-12-24",27.73,10800,{"date":1569,"open":1570,"high":1527,"low":1570,"close":1527,"change":928,"percent_change":1571,"volume":1313,"transactions":9,"vwap":1527},"2025-12-23",27.31,0.98,{"date":1573,"open":1526,"high":1526,"low":1574,"close":1018,"change":1575,"percent_change":1576,"volume":838,"transactions":9,"vwap":1018},"2025-12-22",27.4,0.168,0.62,{"date":1578,"open":1579,"high":1580,"low":1579,"close":1581,"change":1582,"percent_change":1583,"volume":1584,"transactions":9,"vwap":1581},"2025-12-19",26.94,27.28,27.272,0.412,1.53,21300,{"date":1586,"open":1587,"high":1588,"low":1589,"close":1590,"change":933,"percent_change":1236,"volume":1591,"transactions":9,"vwap":1590},"2025-12-18",26.99,27.01,26.74,26.86,20200,{"date":1593,"open":1082,"high":1082,"low":1090,"close":1594,"change":1549,"percent_change":1595,"volume":1596,"transactions":9,"vwap":1594},"2025-12-17",26.49,-2.54,103400,{"date":1598,"open":1599,"high":1600,"low":1601,"close":1446,"change":993,"percent_change":1602,"volume":1151,"transactions":9,"vwap":1446},"2025-12-16",27.059999,27.19,26.903,0.44,{"date":1604,"open":1077,"high":1077,"low":1588,"close":1599,"change":1242,"percent_change":1523,"volume":1605,"transactions":9,"vwap":1599},"2025-12-15",16400,{"date":1607,"open":1017,"high":1017,"low":1543,"close":1078,"change":1608,"percent_change":1206,"volume":1067,"transactions":9,"vwap":1078},"2025-12-12",-0.57,{"date":1610,"open":1611,"high":1611,"low":1612,"close":1613,"change":555,"percent_change":1614,"volume":1615,"transactions":9,"vwap":1613},"2025-12-11",27.93,27.638,27.89,-0.71,7200,{"date":1617,"open":1057,"high":1618,"low":1619,"close":1004,"change":294,"percent_change":1620,"volume":1621,"transactions":9,"vwap":1004},"2025-12-10",28.12,27.83,0.5,12100,{"date":1623,"open":1613,"high":1051,"low":575,"close":1031,"change":355,"percent_change":459,"volume":1624,"transactions":9,"vwap":1031},"2025-12-09",6700,{"date":1626,"open":1627,"high":1627,"low":1628,"close":1024,"change":889,"percent_change":1381,"volume":1629,"transactions":9,"vwap":1024},"2025-12-08",28.049999,27.719,10500,{"date":1631,"open":1037,"high":854,"low":1065,"close":1632,"change":1461,"percent_change":137,"volume":1633,"transactions":9,"vwap":1632},"2025-12-05",27.88,36200,{"date":1635,"open":1632,"high":1632,"low":585,"close":635,"change":1066,"percent_change":122,"volume":1636,"transactions":9,"vwap":635},"2025-12-04",45200,{"date":1638,"open":1639,"high":1566,"low":1520,"close":1639,"change":889,"percent_change":1381,"volume":1413,"transactions":9,"vwap":1639},"2025-12-03",27.68,{"date":1641,"open":1642,"high":1643,"low":1052,"close":1527,"change":1644,"percent_change":325,"volume":1645,"transactions":9,"vwap":1527},"2025-12-02",27.8,27.9,0.08,14800,{"date":1647,"open":1025,"high":1648,"low":594,"close":1052,"change":782,"percent_change":245,"volume":1649,"transactions":9,"vwap":1052},"2025-12-01",27.7,30900,{"date":1651,"open":626,"high":1652,"low":626,"close":1652,"change":1653,"percent_change":1576,"volume":1567,"transactions":9,"vwap":1652},"2025-11-28",27.76,0.17,{"date":1655,"open":1520,"high":635,"low":1574,"close":1070,"change":255,"percent_change":132,"volume":1656,"transactions":9,"vwap":1070},"2025-11-26",112700,{"date":1658,"open":1543,"high":625,"low":1659,"close":625,"change":255,"percent_change":132,"volume":955,"transactions":9,"vwap":625},"2025-11-25",26.85,{"date":1661,"open":1662,"high":1663,"low":1469,"close":1663,"change":154,"percent_change":1664,"volume":1665,"transactions":9,"vwap":1663},"2025-11-24",26.77,27.23,2.79,142600,{"date":1667,"open":1668,"high":1669,"low":1670,"close":1594,"change":1228,"percent_change":1352,"volume":1671,"transactions":9,"vwap":1594},"2025-11-21",26.52,26.75,26.11,28400,{"date":1673,"open":575,"high":1050,"low":1674,"close":1675,"change":478,"percent_change":1676,"volume":1677,"transactions":9,"vwap":1675},"2025-11-20",26.44,26.45,-2,51200,{"date":1679,"open":1466,"high":1680,"low":1681,"close":1587,"change":901,"percent_change":708,"volume":1682,"transactions":9,"vwap":1587},"2025-11-19",27.181,26.775,15800,{"date":1684,"open":1467,"high":1451,"low":1685,"close":1424,"change":743,"percent_change":1686,"volume":1388,"transactions":9,"vwap":1424},"2025-11-18",26.524,-1.04,{"date":1688,"open":1579,"high":1515,"low":1466,"close":1689,"change":1690,"percent_change":468,"volume":1691,"transactions":9,"vwap":1689},"2025-11-17",26.97,-0.23,83200,{"date":1693,"open":1662,"high":1012,"low":1662,"close":1443,"change":1461,"percent_change":1072,"volume":1605,"transactions":9,"vwap":1443},"2025-11-14",{"date":1695,"open":1025,"high":1696,"low":1697,"close":1489,"change":1179,"percent_change":1698,"volume":1699,"transactions":9,"vwap":1489},"2025-11-13",27.715,27.045,-2.62,49800,{"date":1701,"open":1030,"high":1030,"low":1639,"close":1017,"change":763,"percent_change":796,"volume":812,"transactions":9,"vwap":1017},"2025-11-12",{"date":1703,"open":1037,"high":1037,"low":1704,"close":1643,"change":782,"percent_change":1250,"volume":735,"transactions":9,"vwap":1643},"2025-11-11",27.703,{"date":1706,"open":1013,"high":1011,"low":1707,"close":1011,"change":577,"percent_change":1708,"volume":883,"transactions":9,"vwap":1011},"2025-11-10",27.722,2.56,{"date":1710,"open":1516,"high":1528,"low":1711,"close":1516,"change":787,"percent_change":877,"volume":1712,"transactions":9,"vwap":1516},"2025-11-07",26.83,23300,{"date":1714,"open":1715,"high":1715,"low":1716,"close":1532,"change":1717,"percent_change":1718,"volume":1719,"transactions":9,"vwap":1532},"2025-11-06",27.98,27.365,-0.49,-1.76,46100,{"date":1721,"open":1611,"high":1627,"low":1722,"close":1723,"change":1461,"percent_change":137,"volume":1724,"transactions":9,"vwap":1723},"2025-11-05",27.708,27.91,15200,{"date":1726,"open":1727,"high":680,"low":1026,"close":1728,"change":1729,"percent_change":1730,"volume":1095,"transactions":9,"vwap":1728},"2025-11-04",28.07,27.82,-0.55,-1.94,{"date":1732,"open":1733,"high":1733,"low":682,"close":1734,"change":1461,"percent_change":137,"volume":1735,"transactions":9,"vwap":1734},"2025-11-03",28.6,28.37,20800,{"date":1737,"open":738,"high":738,"low":1738,"close":1739,"change":976,"percent_change":985,"volume":1740,"transactions":9,"vwap":1739},"2025-10-31",28.158,28.28,23500,{"date":1742,"open":1743,"high":1743,"low":1727,"close":1004,"change":347,"percent_change":1744,"volume":729,"transactions":9,"vwap":1004},"2025-10-30",28.5,-1.75,{"date":1746,"open":938,"high":1733,"low":1747,"close":1748,"change":137,"percent_change":112,"volume":1749,"transactions":9,"vwap":1748},"2025-10-29",28.39,28.59,29100,{"date":1751,"open":1752,"high":1753,"low":1051,"close":772,"change":1033,"percent_change":40,"volume":1754,"transactions":9,"vwap":772},"2025-10-28",28.21,28.33,36700,{"date":1756,"open":1026,"high":1627,"low":1026,"close":645,"change":47,"percent_change":1757,"volume":1758,"transactions":9,"vwap":645},"2025-10-27",1.78,15100,{"date":1760,"open":1070,"high":1070,"low":1761,"close":1526,"change":275,"percent_change":1762,"volume":1763,"transactions":9,"vwap":1526},"2025-10-24",27.491,0.88,7000,{"date":1765,"open":1766,"high":1767,"low":1766,"close":1543,"change":928,"percent_change":40,"volume":1768,"transactions":9,"vwap":1543},"2025-10-23",26.995,27.309,10200,{"date":1770,"open":1580,"high":1580,"low":1469,"close":1587,"change":796,"percent_change":1771,"volume":1772,"transactions":9,"vwap":1587},"2025-10-22",-0.81,17000,{"date":1774,"open":1528,"high":1528,"low":1445,"close":1775,"change":763,"percent_change":796,"volume":1427,"transactions":9,"vwap":1775},"2025-10-21",27.21,{"date":1777,"open":1487,"high":1515,"low":1082,"close":1778,"change":928,"percent_change":40,"volume":1758,"transactions":9,"vwap":1778},"2025-10-20",27.27,{"date":1780,"open":1781,"high":1782,"low":1783,"close":1784,"change":504,"percent_change":504,"volume":1785,"transactions":9,"vwap":1784},"2025-10-17",27.030001,27.09,26.804,27,12700,{"date":1787,"open":1548,"high":1078,"low":605,"close":1784,"change":1553,"percent_change":1242,"volume":1788,"transactions":9,"vwap":1784},"2025-10-16",20100,{"date":1790,"open":1791,"high":1791,"low":1792,"close":1793,"change":1332,"percent_change":154,"volume":1768,"transactions":9,"vwap":1793},"2025-10-15",27.29,27.02,27.07,{"date":1795,"open":1792,"high":1796,"low":1423,"close":1467,"change":1797,"percent_change":826,"volume":981,"transactions":9,"vwap":1467},"2025-10-14",27.087999,-0.336,{"date":1799,"open":1443,"high":1791,"low":1800,"close":1801,"change":1802,"percent_change":1803,"volume":1804,"transactions":9,"vwap":1801},"2025-10-13",26.975,27.206,0.637,2.4,28000,{"date":1806,"open":1495,"high":1807,"low":1808,"close":1808,"change":1809,"percent_change":1810,"volume":1811,"transactions":9,"vwap":1808},"2025-10-10",27.659,26.569,-0.971,-3.53,7400,{"date":1813,"open":1077,"high":1520,"low":1538,"close":1520,"change":1535,"percent_change":255,"volume":1814,"transactions":9,"vwap":1520},"2025-10-09",3600,{"date":1816,"open":1791,"high":1495,"low":1791,"close":1495,"change":459,"percent_change":1817,"volume":1818,"transactions":9,"vwap":1495},"2025-10-08",1.33,10600,{"date":1820,"open":1012,"high":1012,"low":1587,"close":1438,"change":1821,"percent_change":1822,"volume":1143,"transactions":9,"vwap":1438},"2025-10-07",-0.153,-0.56,{"date":1824,"open":1580,"high":1012,"low":1825,"close":1826,"change":1827,"percent_change":226,"volume":1828,"transactions":9,"vwap":1826},"2025-10-06",27.158,27.283,0.143,25100,{"date":1830,"open":1831,"high":1831,"low":1782,"close":1496,"change":1832,"percent_change":877,"volume":1833,"transactions":9,"vwap":1496},"2025-10-03",27.34,-0.089,31200,{"date":1835,"open":1529,"high":1529,"low":1836,"close":1837,"change":1838,"percent_change":1258,"volume":1839,"transactions":9,"vwap":1837},"2025-10-02",27.169,27.229,-0.011,16100,{"date":1841,"open":1587,"high":1580,"low":1579,"close":1082,"change":993,"percent_change":1602,"volume":1768,"transactions":9,"vwap":1082},"2025-10-01",{"date":1843,"open":1430,"high":1486,"low":1844,"close":1486,"change":102,"percent_change":701,"volume":1034,"transactions":9,"vwap":1486},"2025-09-30",26.89,{"date":1846,"open":1496,"high":1663,"low":1091,"close":1599,"change":993,"percent_change":587,"volume":1158,"transactions":9,"vwap":1599},"2025-09-29",{"date":1848,"open":1091,"high":1587,"low":1469,"close":1579,"change":1849,"percent_change":1386,"volume":1850,"transactions":9,"vwap":1579},"2025-09-26",0.104,16600,{"date":1852,"open":1457,"high":1853,"low":1854,"close":1855,"change":1856,"percent_change":1857,"volume":1034,"transactions":9,"vwap":1855},"2025-09-25",26.96,26.59,26.836,-0.204,-0.75,{"date":1859,"open":1515,"high":1515,"low":1860,"close":1861,"change":657,"percent_change":1172,"volume":822,"transactions":9,"vwap":1861},"2025-09-24",26.915,27.040001,{"date":1863,"open":1542,"high":1542,"low":1864,"close":1775,"change":1865,"percent_change":1866,"volume":1544,"transactions":9,"vwap":1775},"2025-09-23",27.153,-0.35,-1.27,{"date":1868,"open":1532,"high":1869,"low":1516,"close":1870,"change":1871,"percent_change":295,"volume":1872,"transactions":9,"vwap":1870},"2025-09-22",27.57,27.56,0.132,18500,{"date":1874,"open":625,"high":1875,"low":1663,"close":1875,"change":1876,"percent_change":1877,"volume":1878,"transactions":9,"vwap":1875},"2025-09-19",27.428,0.203,0.75,146000,{"date":1880,"open":1516,"high":1516,"low":1881,"close":1882,"change":1883,"percent_change":1884,"volume":1885,"transactions":9,"vwap":1882},"2025-09-18",27.129,27.225,0.209,0.77,16200,{"date":1887,"open":1522,"high":1522,"low":1888,"close":1889,"change":1890,"percent_change":1614,"volume":1165,"transactions":9,"vwap":1889},"2025-09-17",26.88,27.016001,-0.194,{"date":1892,"open":1012,"high":1012,"low":1508,"close":1775,"change":1552,"percent_change":1553,"volume":1893,"transactions":9,"vwap":1775},"2025-09-16",8700,{"date":1895,"open":1438,"high":1791,"low":1861,"close":1663,"change":701,"percent_change":265,"volume":1896,"transactions":9,"vwap":1663},"2025-09-15",62200,{"date":1898,"open":1492,"high":1492,"low":1784,"close":1588,"change":1899,"percent_change":1405,"volume":856,"transactions":9,"vwap":1588},"2025-09-12",-0.131,{"date":1901,"open":1791,"high":1791,"low":1599,"close":1902,"change":1903,"percent_change":1352,"volume":1165,"transactions":9,"vwap":1902},"2025-09-11",27.141,0.041,{"date":1905,"open":1492,"high":1663,"low":1853,"close":1906,"change":204,"percent_change":1101,"volume":1181,"transactions":9,"vwap":1906},"2025-09-10",27.1,{"date":1908,"open":1909,"high":1910,"low":1911,"close":1910,"change":993,"percent_change":587,"volume":1912,"transactions":9,"vwap":1910},"2025-09-09",26.6,26.64,26.46,6400,{"date":1914,"open":1668,"high":1909,"low":1426,"close":1668,"change":701,"percent_change":1915,"volume":1912,"transactions":9,"vwap":1668},"2025-09-08",0.84,{"date":1917,"open":1918,"high":1918,"low":1379,"close":1919,"change":107,"percent_change":1258,"volume":1920,"transactions":9,"vwap":1919},"2025-09-05",26.68,26.3,6100,{"date":1922,"open":1923,"high":1924,"low":1925,"close":1924,"change":1142,"percent_change":54,"volume":941,"transactions":9,"vwap":1924},"2025-09-04",26.17,26.31,26.07,{"date":1927,"open":1928,"high":1929,"low":1330,"close":1930,"change":1419,"percent_change":917,"volume":1931,"transactions":9,"vwap":1930},"2025-09-03",26.030001,26.059999,26,11400,{"date":1933,"open":1119,"high":1934,"low":1935,"close":1934,"change":796,"percent_change":468,"volume":1936,"transactions":9,"vwap":1934},"2025-09-02",25.77,25.42,7600,{"date":1938,"open":1939,"high":1939,"low":1940,"close":1941,"change":336,"percent_change":1498,"volume":1629,"transactions":9,"vwap":1941},"2025-08-29",26.28,25.861,25.99,{"date":1943,"open":1944,"high":1945,"low":1946,"close":1380,"change":976,"percent_change":33,"volume":1947,"transactions":9,"vwap":1380},"2025-08-28",26.18,26.4,26.09,43600,{"date":1949,"open":1950,"high":1404,"low":1951,"close":1373,"change":234,"percent_change":1644,"volume":1952,"transactions":9,"vwap":1373},"2025-08-27",26.16,26.062,61200,{"date":1954,"open":1946,"high":1379,"low":1955,"close":1379,"change":1066,"percent_change":728,"volume":1956,"transactions":9,"vwap":1379},"2025-08-26",25.895,18200,{"date":1958,"open":1365,"high":1946,"low":1098,"close":1263,"change":1959,"percent_change":993,"volume":1960,"transactions":9,"vwap":1263},"2025-08-25",0.031,24900,{"date":1962,"open":1963,"high":1929,"low":1964,"close":1965,"change":1966,"percent_change":1236,"volume":1967,"transactions":9,"vwap":1965},"2025-08-22",25.65,25.64,25.979,0.359,29600,{"date":1969,"open":1248,"high":1970,"low":1971,"close":1109,"change":889,"percent_change":193,"volume":1388,"transactions":9,"vwap":1109},"2025-08-21",25.658,25.468,{"date":1973,"open":1105,"high":1105,"low":1974,"close":1963,"change":1975,"percent_change":1608,"volume":1976,"transactions":9,"vwap":1963},"2025-08-20",25.25,-0.146,17400,{"date":1978,"open":1939,"high":1939,"low":1979,"close":1980,"change":1981,"percent_change":1982,"volume":1420,"transactions":9,"vwap":1980},"2025-08-19",25.775,25.796,-0.424,-1.62,{"date":1984,"open":1985,"high":1985,"low":1986,"close":1987,"change":1988,"percent_change":234,"volume":1989,"transactions":9,"vwap":1987},"2025-08-18",26.24,26.13,26.22,0.005,20600,{"date":1991,"open":1992,"high":1099,"low":1404,"close":1993,"change":192,"percent_change":782,"volume":856,"transactions":9,"vwap":1993},"2025-08-15",26.38,26.215,{"date":1995,"open":1365,"high":1996,"low":1365,"close":1997,"change":1998,"percent_change":1461,"volume":1999,"transactions":9,"vwap":1997},"2025-08-14",26.29,26.25,0.024,22000,{"date":2001,"open":1997,"high":2002,"low":1929,"close":2003,"change":2004,"percent_change":763,"volume":1839,"transactions":9,"vwap":2003},"2025-08-13",26.35,26.226,-0.015,{"date":2006,"open":1373,"high":1997,"low":1928,"close":2007,"change":2008,"percent_change":2009,"volume":1448,"transactions":9,"vwap":2007},"2025-08-12",26.241,0.331,1.28,{"date":2011,"open":1278,"high":2012,"low":1100,"close":1100,"change":2013,"percent_change":305,"volume":2014,"transactions":9,"vwap":1100},"2025-08-11",26.089001,-0.054,38900,{"date":2016,"open":1098,"high":2017,"low":1283,"close":2018,"change":2019,"percent_change":2020,"volume":2021,"transactions":9,"vwap":2018},"2025-08-08",25.998,25.964,0.178,0.69,15400,{"date":2023,"open":1304,"high":2024,"low":2025,"close":2026,"change":923,"percent_change":1059,"volume":2027,"transactions":9,"vwap":2026},"2025-08-07",26.15,25.653,25.786,9200,{"date":2029,"open":2030,"high":2031,"low":2032,"close":2033,"change":2034,"percent_change":588,"volume":1559,"transactions":9,"vwap":2033},"2025-08-06",25.61,25.9,25.592,25.866,0.416,{"date":2036,"open":2037,"high":2038,"low":2039,"close":2039,"change":1219,"percent_change":2040,"volume":1763,"transactions":9,"vwap":2039},"2025-08-05",25.63,25.645,25.45,-1.13,{"date":2042,"open":1227,"high":2043,"low":1227,"close":2044,"change":545,"percent_change":2045,"volume":2046,"transactions":9,"vwap":2044},"2025-08-04",25.78,25.74,2.06,8300,{"date":2048,"open":1935,"high":1935,"low":2049,"close":2050,"change":2051,"percent_change":2052,"volume":2053,"transactions":9,"vwap":2050},"2025-08-01",25.13,25.22,-0.489,-1.9,8100,{"date":2055,"open":1923,"high":1923,"low":2056,"close":2056,"change":2057,"percent_change":1020,"volume":2058,"transactions":9,"vwap":2056},"2025-07-31",25.709,-0.151,4000,{"date":2060,"open":1265,"high":1254,"low":2061,"close":1285,"change":976,"percent_change":154,"volume":2062,"transactions":9,"vwap":1285},"2025-07-30",25.778,8400,{"date":2064,"open":1934,"high":1254,"low":2037,"close":1331,"change":1440,"percent_change":2065,"volume":1605,"transactions":9,"vwap":1331},"2025-07-29",-0.7,{"date":2067,"open":1117,"high":1117,"low":2043,"close":1279,"change":993,"percent_change":2068,"volume":2021,"transactions":9,"vwap":1279},"2025-07-28",0.47,{"date":2070,"open":1934,"high":2043,"low":1331,"close":1262,"change":1461,"percent_change":147,"volume":1199,"transactions":9,"vwap":1262},"2025-07-25",{"date":2072,"open":1295,"high":2073,"low":2074,"close":1964,"change":2075,"percent_change":2076,"volume":1454,"transactions":9,"vwap":1964},"2025-07-24",25.728,25.565,0.184,0.72,{"date":2078,"open":1235,"high":1233,"low":2079,"close":2080,"change":916,"percent_change":513,"volume":2081,"transactions":9,"vwap":2080},"2025-07-23",25.226,25.456,3400,{"date":2083,"open":2039,"high":2039,"low":1359,"close":2084,"change":2085,"percent_change":2086,"volume":2087,"transactions":9,"vwap":2084},"2025-07-22",25.196,-0.228,-0.9,7500,{"date":2089,"open":2090,"high":1119,"low":2091,"close":2091,"change":2092,"percent_change":928,"volume":2093,"transactions":9,"vwap":2091},"2025-07-21",25.463,25.424,0.068,5300,{"date":2095,"open":1248,"high":1248,"low":2096,"close":2097,"change":2098,"percent_change":657,"volume":2099,"transactions":9,"vwap":2097},"2025-07-18",25.318,25.356,-0.044,15300,{"date":2101,"open":2039,"high":2039,"low":1391,"close":1391,"change":976,"percent_change":1877,"volume":2102,"transactions":9,"vwap":1391},"2025-07-17",3100,{"date":2104,"open":2105,"high":1357,"low":2106,"close":1357,"change":1644,"percent_change":137,"volume":1931,"transactions":9,"vwap":1357},"2025-07-16",25.105,25.030001,{"date":2108,"open":1274,"high":1274,"low":2109,"close":2049,"change":2110,"percent_change":137,"volume":1785,"transactions":9,"vwap":2049},"2025-07-15",25.129,0.081,{"date":2112,"open":1211,"high":2113,"low":2114,"close":2115,"change":2116,"percent_change":275,"volume":1362,"transactions":9,"vwap":2115},"2025-07-14",25.12,24.955,25.049,0.059,{"date":2118,"open":2106,"high":1211,"low":2119,"close":1399,"change":1258,"percent_change":477,"volume":2120,"transactions":9,"vwap":1399},"2025-07-11",24.976,8800,{"date":2122,"open":2049,"high":2049,"low":1139,"close":2106,"change":2123,"percent_change":1535,"volume":2124,"transactions":9,"vwap":2106},"2025-07-10",0.013,20700,{"date":2126,"open":2127,"high":2128,"low":2127,"close":2128,"change":2129,"percent_change":708,"volume":2130,"transactions":9,"vwap":2128},"2025-07-09",24.87,25.017,0.277,2900,{"date":2132,"open":1125,"high":1125,"low":2133,"close":2134,"change":2135,"percent_change":782,"volume":2136,"transactions":9,"vwap":2134},"2025-07-08",24.69,24.74,-0.032,29000,{"date":2138,"open":1177,"high":1139,"low":2139,"close":2140,"change":2141,"percent_change":556,"volume":2142,"transactions":9,"vwap":2140},"2025-07-07",24.68,24.772,-0.168,17200,{"date":2144,"open":2127,"high":1399,"low":2145,"close":2146,"change":2147,"percent_change":2148,"volume":1682,"transactions":9,"vwap":2146},"2025-07-03",24.771,24.94,0.285,1.16,{"date":2150,"open":1138,"high":2151,"low":1138,"close":2151,"change":1470,"percent_change":2152,"volume":735,"transactions":9,"vwap":2151},"2025-07-02",24.655,0.92,{"date":2154,"open":2139,"high":2155,"low":2156,"close":1138,"change":2157,"percent_change":1251,"volume":1956,"transactions":9,"vwap":1138},"2025-07-01",24.79,24.37,-0.443,{"date":2159,"open":1126,"high":1126,"low":1177,"close":2160,"change":2161,"percent_change":2162,"volume":2163,"transactions":9,"vwap":2160},"2025-06-30",24.873,0.161,0.65,359800,{"date":2165,"open":2166,"high":2134,"low":2166,"close":2167,"change":2168,"percent_change":2169,"volume":1001,"transactions":9,"vwap":2167},"2025-06-27",24.54,24.712,0.142,0.58,{"date":2171,"open":1178,"high":2172,"low":1178,"close":2172,"change":2173,"percent_change":2174,"volume":1420,"transactions":9,"vwap":2172},"2025-06-26",24.57,0.372,1.54,{"date":2176,"open":2177,"high":2178,"low":2179,"close":2180,"change":2181,"percent_change":1576,"volume":971,"transactions":9,"vwap":2180},"2025-06-25",24.24,24.28,24.171,24.198,0.148,{"date":2183,"open":2184,"high":2185,"low":2186,"close":2187,"change":2188,"percent_change":2189,"volume":2190,"transactions":9,"vwap":2187},"2025-06-24",23.97,24.08,23.85,24.049999,0.391,1.65,18300,{"date":2192,"open":2193,"high":2194,"low":2195,"close":2196,"change":2197,"percent_change":1571,"volume":1095,"transactions":9,"vwap":2196},"2025-06-23",23.47,23.66,23.31,23.659,0.229,{"date":2199,"open":2200,"high":2200,"low":2201,"close":2202,"change":1360,"percent_change":2065,"volume":2203,"transactions":9,"vwap":2202},"2025-06-20",23.78,23.39,23.43,12300,{"date":2205,"open":2206,"high":2207,"low":2208,"close":2209,"change":2210,"percent_change":235,"volume":759,"transactions":9,"vwap":2209},"2025-06-18",23.53,23.73,23.522,23.596,0.016,{"date":2212,"open":2213,"high":2214,"low":2215,"close":2216,"change":627,"percent_change":2217,"volume":2218,"transactions":9,"vwap":2216},"2025-06-17",23.69,23.75,23.55,23.58,-0.8,45300,{"date":2220,"open":2221,"high":2222,"low":2207,"close":2223,"change":2224,"percent_change":2225,"volume":918,"transactions":9,"vwap":2223},"2025-06-16",23.81,23.83,23.77,0.327,1.39,{"date":2227,"open":2228,"high":2194,"low":2228,"close":2229,"change":788,"percent_change":449,"volume":1682,"transactions":9,"vwap":2229},"2025-06-13",23.4,23.443,{"date":2231,"open":2232,"high":2223,"low":2232,"close":2233,"change":2234,"percent_change":122,"volume":1001,"transactions":9,"vwap":2233},"2025-06-12",23.68,23.763,0.095,{"date":2236,"open":2237,"high":2186,"low":2238,"close":2239,"change":2240,"percent_change":627,"volume":2241,"transactions":9,"vwap":2239},"2025-06-11",23.84,23.65,23.668,-0.046,2800,{"date":2243,"open":2207,"high":2207,"low":2244,"close":2245,"change":2246,"percent_change":928,"volume":1624,"transactions":9,"vwap":2245},"2025-06-10",23.598,23.714,0.064,{"date":2248,"open":2200,"high":2200,"low":2238,"close":2238,"change":2249,"percent_change":889,"volume":2250,"transactions":9,"vwap":2238},"2025-06-09",-0.006,12800,{"date":2252,"open":2253,"high":1161,"low":2254,"close":2255,"change":2256,"percent_change":2257,"volume":2241,"transactions":9,"vwap":2255},"2025-06-06",23.71,23.61,23.656,0.166,0.71,{"date":2259,"open":1161,"high":2260,"low":2261,"close":2261,"change":787,"percent_change":683,"volume":1087,"transactions":9,"vwap":2261},"2025-06-05",23.76,23.49,{"date":2263,"open":2261,"high":2264,"low":2193,"close":2216,"change":2265,"percent_change":1915,"volume":1517,"transactions":9,"vwap":2216},"2025-06-04",23.64,0.196,{"date":2267,"open":2268,"high":2269,"low":2270,"close":2271,"change":2272,"percent_change":47,"volume":2273,"transactions":9,"vwap":2271},"2025-06-03",23.33,23.45,23.3,23.384,0.114,36600,{"date":2275,"open":2276,"high":2277,"low":2278,"close":2279,"change":1653,"percent_change":154,"volume":2280,"transactions":9,"vwap":2279},"2025-06-02",23.030001,23.29,22.93,23.27,82900,{"date":2282,"open":2283,"high":2284,"low":2285,"close":2284,"change":234,"percent_change":1461,"volume":2286,"transactions":9,"vwap":2284},"2025-05-30",22.937,23.1,22.715,1800,{"date":2288,"open":2193,"high":2261,"low":2289,"close":2290,"change":1228,"percent_change":1653,"volume":2291,"transactions":9,"vwap":2290},"2025-05-29",23,23.08,11500,{"date":2293,"open":2294,"high":2294,"low":2295,"close":2296,"change":763,"percent_change":1242,"volume":2297,"transactions":9,"vwap":2296},"2025-05-28",23.21,23.02,23.040001,21600,{"date":2299,"open":2289,"high":2300,"low":2301,"close":2284,"change":47,"percent_change":2302,"volume":1839,"transactions":9,"vwap":2284},"2025-05-27",23.14,22.925,2.17,{"date":2304,"open":2305,"high":2306,"low":2307,"close":2308,"change":2309,"percent_change":1771,"volume":856,"transactions":9,"vwap":2308},"2025-05-23",22.53,22.7,22.512,22.61,-0.185,{"date":2311,"open":2312,"high":2313,"low":2314,"close":2314,"change":2315,"percent_change":1552,"volume":2316,"transactions":9,"vwap":2314},"2025-05-22",22.87,22.95,22.795,-0.005,14900,{"date":2318,"open":2319,"high":2294,"low":2306,"close":2320,"change":1219,"percent_change":215,"volume":987,"transactions":9,"vwap":2320},"2025-05-21",23.01,22.8,{"date":2322,"open":2323,"high":2323,"low":2289,"close":2324,"change":2325,"percent_change":2326,"volume":1976,"transactions":9,"vwap":2324},"2025-05-20",23.19,23.09,-0.095,-0.41,{"date":2328,"open":2329,"high":2330,"low":2331,"close":2332,"change":2333,"percent_change":102,"volume":1395,"transactions":9,"vwap":2332},"2025-05-19",22.92,23.22,22.919,23.185,0.015,{"date":2335,"open":2336,"high":2336,"low":2337,"close":2338,"change":739,"percent_change":1093,"volume":2339,"transactions":9,"vwap":2338},"2025-05-16",23.24,23.058001,23.17,6500,{"date":2341,"open":2276,"high":2342,"low":2343,"close":2296,"change":1258,"percent_change":657,"volume":946,"transactions":9,"vwap":2296},"2025-05-15",23.049999,22.88,{"date":2345,"open":2290,"high":2284,"low":2289,"close":2290,"change":2346,"percent_change":2020,"volume":2347,"transactions":9,"vwap":2290},"2025-05-14",0.158,59800,{"date":2349,"open":2350,"high":2295,"low":2350,"close":2351,"change":2352,"percent_change":2353,"volume":2354,"transactions":9,"vwap":2351},"2025-05-13",22.73,22.922,0.382,1.69,5600,{"date":2356,"open":2357,"high":2357,"low":2358,"close":2359,"change":831,"percent_change":2360,"volume":2027,"transactions":9,"vwap":2359},"2025-05-12",22.6,22.34,22.54,3.82,{"date":2362,"open":2363,"high":2363,"low":2364,"close":2365,"change":1439,"percent_change":1690,"volume":2366,"transactions":9,"vwap":2365},"2025-05-09",21.93,21.67,21.71,20300,{"date":2368,"open":2369,"high":2370,"low":2371,"close":2372,"change":1066,"percent_change":1113,"volume":2373,"transactions":9,"vwap":2372},"2025-05-08",21.83,21.94,21.685,21.76,11700,{"date":2375,"open":2376,"high":2377,"low":2378,"close":2376,"change":1644,"percent_change":933,"volume":2379,"transactions":9,"vwap":2376},"2025-05-07",21.65,21.7,21.49,23400,{"date":2381,"open":2382,"high":2383,"low":2384,"close":2385,"change":2386,"percent_change":486,"volume":977,"transactions":9,"vwap":2385},"2025-05-06",21.53,21.66,21.41,21.57,-0.172,{"date":2388,"open":2377,"high":2389,"low":2377,"close":2390,"change":2391,"percent_change":306,"volume":2062,"transactions":9,"vwap":2390},"2025-05-05",21.856,21.742,-0.157,{"date":2393,"open":2394,"high":2395,"low":2396,"close":2397,"change":2398,"percent_change":1583,"volume":2399,"transactions":9,"vwap":2397},"2025-05-02",21.787,21.97,21.77,21.899,0.329,9400,{"date":2401,"open":2402,"high":2403,"low":2404,"close":2385,"change":916,"percent_change":2405,"volume":2399,"transactions":9,"vwap":2385},"2025-05-01",21.72,21.73,21.565,1.22,{"date":2407,"open":2408,"high":2409,"low":2410,"close":2411,"change":234,"percent_change":1461,"volume":1624,"transactions":9,"vwap":2411},"2025-04-30",20.94,21.34,20.75,21.31,{"date":2413,"open":2414,"high":2409,"low":2415,"close":2416,"change":1644,"percent_change":142,"volume":2417,"transactions":9,"vwap":2416},"2025-04-29",21.2,21.08,21.29,48200,{"date":2419,"open":2416,"high":2416,"low":2420,"close":2421,"change":1552,"percent_change":787,"volume":2422,"transactions":9,"vwap":2421},"2025-04-28",20.92,21.21,13500,{"date":2424,"open":2425,"high":2426,"low":2408,"close":2427,"change":305,"percent_change":2428,"volume":2429,"transactions":9,"vwap":2427},"2025-04-25",21.030001,21.24,21.23,-0.98,9300,{"date":2431,"open":2432,"high":2433,"low":2432,"close":2433,"change":2434,"percent_change":2435,"volume":2436,"transactions":9,"vwap":2433},"2025-04-24",20.51,21.44,1.08,5.3,4300,{"date":2438,"open":2439,"high":2439,"low":2440,"close":2441,"change":47,"percent_change":2442,"volume":1376,"transactions":9,"vwap":2441},"2025-04-23",20.65,20.28,20.36,2.47,{"date":175,"open":171,"high":2444,"low":171,"close":2445,"change":275,"percent_change":2405,"volume":1989,"transactions":9,"vwap":2445},19.98,19.87]