[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-HSTM":3,"homepage-market-summary":33,"stock-historical-HSTM":175},{"ticker":4,"date":5,"profile":6,"dividend":15,"quote":19},"HSTM","2026-10-05",{"name":7,"exchange":8,"sector":9,"industry":10,"description":11,"ceo":9,"employees":12,"headquarters":13,"founded":9,"is_fund":14,"issuer":9,"category":9},"HealthStream Inc","Nasdaq",null,"SERVICES-COMPUTER PROGRAMMING, DATA PROCESSING, ETC.","HealthStream Inc provides SaaS based applications for healthcare organizations all designed to improve business and clinical outcomes by supporting the people who deliver patient care. The company is focused on helping individuals and organizations in healthcare meet their ongoing learning, clinical development, credentialing, and scheduling needs. It also provides its solutions to nursing schools and nursing students.","1,160","Nashville, TN",false,{"dividend_yield":16,"annual_dividend":17,"frequency":18,"next_ex_date":9},0.4433,0.14,"Quarterly",{"close":20,"open":21,"high":22,"low":21,"prev_close":23,"change":24,"percent_change":25,"volume":26,"transactions":27,"vwap":28,"high_52w":22,"low_52w":29,"avg_volume_52w":30,"range_52w_percent":31,"record_count":32},31.579396,30.89,31.84,30.82,0.7594,2.46,201190.529527,4546,31.5195,19.5,242334.11570158566,97.9,6659,{"status":34,"indices":35,"watchlist":78,"sectors":100,"benchmarks":155},"success",[36,44,51,58,65,71],{"symbol":37,"name":38,"price":39,"change":40,"pct_change":41,"is_up":42,"sparkline":43,"date":5},"SPX","S&P 500",7773.95,51.23,0.66,true,"0.0,8.3 2.3,10.7 4.6,13.5 6.9,9.4 9.3,11.7 11.6,13.9 13.9,16.0 16.2,10.6 18.5,9.8 20.8,2.6 23.2,2.6 25.5,6.3 27.8,6.4 30.1,3.9 32.4,7.7 34.7,8.5 37.1,9.7 39.4,8.8 41.7,5.2 44.0,2.0",{"symbol":45,"name":46,"price":47,"change":48,"pct_change":49,"is_up":42,"sparkline":50,"date":5},"NDX","NASDAQ 100",31076.44,268.51,0.87,"0.0,12.3 2.3,12.8 4.6,14.9 6.9,13.2 9.3,14.8 11.6,16.0 13.9,16.0 16.2,12.7 18.5,11.4 20.8,5.9 23.2,4.3 25.5,6.0 27.8,5.9 30.1,5.1 32.4,7.2 34.7,6.8 37.1,6.4 39.4,5.8 41.7,3.8 44.0,2.0",{"symbol":52,"name":53,"price":54,"change":55,"pct_change":56,"is_up":42,"sparkline":57,"date":5},"DJI","DOW JONES",51268,91,0.18,"0.0,2.0 2.3,5.0 4.6,7.4 6.9,3.6 9.3,4.7 11.6,7.2 13.9,11.9 16.2,9.5 18.5,10.2 20.8,7.5 23.2,8.9 25.5,11.5 27.8,12.7 30.1,9.1 32.4,11.7 34.7,12.7 37.1,16.0 39.4,15.8 41.7,14.0 44.0,13.3",{"symbol":59,"name":60,"price":61,"change":62,"pct_change":63,"is_up":42,"sparkline":64,"date":5},"COMP","NASDAQ Composite",27477.31,286.45,1.05,"0.0,11.9 2.3,13.4 4.6,15.0 6.9,12.7 9.3,14.1 11.6,16.0 13.9,16.0 16.2,11.9 18.5,10.9 20.8,5.3 23.2,4.2 25.5,7.1 27.8,7.0 30.1,5.8 32.4,8.1 34.7,8.3 37.1,7.8 39.4,7.7 41.7,4.7 44.0,2.0",{"symbol":66,"name":67,"price":68,"change":69,"pct_change":41,"is_up":42,"sparkline":70,"date":5},"RUT","RUSSELL 2000",2833.8,18.6,"0.0,2.0 2.3,5.4 4.6,7.8 6.9,6.8 9.3,8.3 11.6,10.0 13.9,11.0 16.2,9.7 18.5,10.8 20.8,9.6 23.2,8.2 25.5,12.6 27.8,12.9 30.1,12.6 32.4,14.2 34.7,15.1 37.1,16.0 39.4,15.1 41.7,13.0 44.0,11.4",{"symbol":72,"name":73,"price":74,"change":75,"pct_change":76,"is_up":42,"sparkline":77,"date":5},"VIX","CBOE VIX",15.52,0.21,1.37,"0.0,10.2 2.3,7.3 4.6,2.0 6.9,9.7 9.3,4.9 11.6,4.5 13.9,2.5 16.2,11.3 18.5,13.7 20.8,13.5 23.2,16.0 25.5,12.3 27.8,10.4 30.1,13.5 32.4,8.8 34.7,8.9 37.1,7.8 39.4,7.6 41.7,11.8 44.0,10.9",[79,86,93],{"symbol":80,"name":81,"price":82,"change":83,"pct_change":84,"is_up":42,"sparkline":85,"date":5},"NVDA","NVIDIA Corp",238.9,4.95,2.12,"0.0,16.0 7.3,12.2 14.7,13.8 22.0,12.6 29.3,10.1 36.7,7.0 44.0,2.0",{"symbol":87,"name":88,"price":89,"change":90,"pct_change":91,"is_up":14,"sparkline":92,"date":5},"AAPL","Apple Inc",332.89,-0.8,-0.24,"0.0,2.0 7.3,5.2 14.7,16.0 22.0,11.7 29.3,14.9 36.7,10.9 44.0,11.8",{"symbol":94,"name":95,"price":96,"change":97,"pct_change":98,"is_up":42,"sparkline":99,"date":5},"TSLA","Tesla Inc",378.69,8.1,2.18,"0.0,5.6 7.3,13.5 14.7,16.0 22.0,14.9 29.3,15.3 36.7,6.4 44.0,2.0",[101,106,111,116,121,126,131,136,141,146,150],{"name":102,"etf":103,"change":104,"price":105,"is_up":42},"Technology","XLK",0.56,200.93,{"name":107,"etf":108,"change":109,"price":110,"is_up":42},"Financials","XLF",0.73,53.88,{"name":112,"etf":113,"change":114,"price":115,"is_up":42},"Healthcare","XLV",0.72,167.37,{"name":117,"etf":118,"change":119,"price":120,"is_up":42},"Consumer Cycl","XLY",0.35,110.42,{"name":122,"etf":123,"change":124,"price":125,"is_up":42},"Consumer Staples","XLP",0.63,81.04,{"name":127,"etf":128,"change":129,"price":130,"is_up":42},"Energy","XLE",0.99,63.44,{"name":132,"etf":133,"change":134,"price":135,"is_up":42},"Industrials","XLI",0.09,170.1,{"name":137,"etf":138,"change":139,"price":140,"is_up":42},"Materials","XLB",1.31,49.5,{"name":142,"etf":143,"change":144,"price":145,"is_up":14},"Real Estate","XLRE",-0.34,40.67,{"name":147,"etf":148,"change":119,"price":149,"is_up":42},"Utilities","XLU",39.97,{"name":151,"etf":152,"change":153,"price":154,"is_up":42},"Comm Services","XLC",1.17,111.61,[156,161,166,171],{"ticker":157,"name":158,"price":159,"change":160,"is_up":42},"SPY","SPDR S&P 500 ETF",774.83,0.67,{"ticker":162,"name":163,"price":164,"change":165,"is_up":42},"QQQ","Invesco QQQ Trust",756.2,0.88,{"ticker":167,"name":168,"price":169,"change":170,"is_up":42},"DIA","SPDR Dow Jones ETF",512.11,0.2,{"ticker":172,"name":173,"price":174,"change":41,"is_up":42},"IWM","iShares Russell 2000",283.39,{"ticker":4,"total_count":176,"page":177,"page_size":178,"total_pages":177,"summary":179,"data":185},365,1,1000,{"period_high":180,"period_low":29,"average_volume":181,"total_volume":182,"period_return":183,"latest_close":20,"start_date":184,"end_date":5},34.13,229694,83838263.041098,-3.01,"2025-04-23",[186,187,197,208,219,230,240,251,262,271,280,290,299,310,318,328,338,343,352,363,373,382,390,400,410,421,432,440,449,457,466,476,483,491,500,510,518,526,536,545,554,561,570,579,589,599,610,620,629,637,648,659,670,680,691,699,707,713,719,726,733,740,745,750,758,763,768,775,784,792,799,807,814,823,831,840,847,854,863,868,875,883,889,897,904,912,921,930,937,944,952,959,966,974,982,990,996,1004,1012,1019,1028,1035,1044,1052,1058,1065,1073,1082,1091,1099,1107,1114,1120,1128,1136,1141,1149,1153,1160,1165,1171,1177,1184,1191,1198,1205,1214,1221,1229,1235,1243,1248,1256,1259,1266,1271,1276,1281,1286,1294,1299,1304,1311,1317,1323,1332,1339,1347,1355,1363,1369,1373,1376,1379,1384,1392,1397,1404,1407,1412,1417,1424,1429,1435,1440,1445,1452,1456,1461,1467,1474,1479,1486,1492,1496,1501,1506,1511,1515,1520,1525,1530,1534,1541,1546,1553,1559,1565,1570,1577,1583,1588,1594,1600,1606,1611,1618,1624,1629,1636,1640,1645,1652,1658,1664,1669,1674,1679,1685,1691,1699,1704,1709,1715,1720,1728,1732,1738,1743,1748,1752,1756,1760,1764,1771,1777,1781,1786,1793,1801,1807,1813,1817,1821,1826,1831,1838,1843,1848,1853,1859,1866,1872,1877,1883,1886,1891,1897,1904,1910,1916,1924,1931,1938,1943,1948,1952,1955,1959,1965,1971,1975,1978,1982,1985,1989,1991,1994,1998,2002,2007,2012,2016,2019,2023,2027,2030,2033,2039,2044,2048,2054,2060,2065,2070,2074,2077,2085,2088,2093,2098,2103,2108,2111,2116,2120,2124,2126,2132,2137,2141,2146,2149,2154,2158,2162,2167,2170,2177,2182,2189,2193,2197,2201,2206,2211,2216,2220,2224,2230,2235,2242,2246,2250,2254,2259,2264,2267,2270,2274,2279,2283,2287,2292,2295,2298,2301,2306,2310,2313,2316,2321,2325,2328,2333,2337,2340,2345,2350,2355,2359,2363,2367,2371,2376,2380,2388,2396,2403,2409,2414,2421,2428,2435,2443],{"date":5,"open":21,"high":22,"low":21,"close":20,"change":24,"percent_change":25,"volume":26,"transactions":27,"vwap":28},{"date":188,"open":189,"high":190,"low":191,"close":23,"change":192,"percent_change":193,"volume":194,"transactions":195,"vwap":196},"2026-10-02",30.69,30.96,30.47,0.46,1.52,155945.716844,4994,30.7288,{"date":198,"open":199,"high":200,"low":201,"close":202,"change":203,"percent_change":204,"volume":205,"transactions":206,"vwap":207},"2026-10-01",29.79,30.53,29.735,30.36,0.65,2.19,191678.862416,6121,30.272,{"date":209,"open":210,"high":211,"low":212,"close":213,"change":214,"percent_change":215,"volume":216,"transactions":217,"vwap":218},"2026-09-30",29.7,30.2999,29.57,29.71,-0.03,-0.1,223159.662825,4834,29.8355,{"date":220,"open":221,"high":222,"low":223,"close":224,"change":225,"percent_change":226,"volume":227,"transactions":228,"vwap":229},"2026-09-29",29.13,29.76,28.62,29.74,0.6,2.06,153665.291293,4396,29.3273,{"date":231,"open":232,"high":233,"low":234,"close":235,"change":236,"percent_change":17,"volume":237,"transactions":238,"vwap":239},"2026-09-28",29,29.26,28.83,29.14,0.04,144585.68637,4039,29.0828,{"date":241,"open":242,"high":243,"low":244,"close":245,"change":246,"percent_change":247,"volume":248,"transactions":249,"vwap":250},"2026-09-25",28.79,29.31,28.5579,29.1,0.23,0.8,196379.588543,4749,29.1286,{"date":252,"open":253,"high":254,"low":255,"close":256,"change":257,"percent_change":258,"volume":259,"transactions":260,"vwap":261},"2026-09-24",28.76,28.985,28.6,28.87,0.11,0.38,144714.966579,4342,28.8231,{"date":263,"open":264,"high":265,"low":223,"close":253,"change":266,"percent_change":267,"volume":268,"transactions":269,"vwap":270},"2026-09-23",29.01,29.105,-0.25,-0.86,143612.090488,4801,28.7736,{"date":272,"open":273,"high":274,"low":275,"close":264,"change":276,"percent_change":91,"volume":277,"transactions":278,"vwap":279},"2026-09-22",29.34,29.41,28.935,-0.07,128231.514606,4593,29.0864,{"date":281,"open":282,"high":283,"low":242,"close":284,"change":285,"percent_change":286,"volume":287,"transactions":288,"vwap":289},"2026-09-21",29.39,29.715,29.08,-0.15,-0.51,176353.307725,4586,29.0138,{"date":291,"open":292,"high":293,"low":294,"close":295,"change":236,"percent_change":17,"volume":296,"transactions":297,"vwap":298},"2026-09-18",28.96,29.35,28.55,29.23,413196.832744,4270,29.2,{"date":300,"open":301,"high":302,"low":303,"close":304,"change":305,"percent_change":306,"volume":307,"transactions":308,"vwap":309},"2026-09-17",29.56,29.85,29.04,29.19,-0.23,-0.78,180122.123875,5367,29.228,{"date":311,"open":312,"high":313,"low":312,"close":314,"change":305,"percent_change":306,"volume":315,"transactions":316,"vwap":317},"2026-09-16",29.22,29.6816,29.42,181001.750739,5106,29.4738,{"date":319,"open":320,"high":320,"low":321,"close":322,"change":323,"percent_change":324,"volume":325,"transactions":326,"vwap":327},"2026-09-15",29.94,29.27,29.65,0.02,0.07,185029.714219,5383,29.6356,{"date":329,"open":273,"high":330,"low":331,"close":332,"change":333,"percent_change":334,"volume":335,"transactions":336,"vwap":337},"2026-09-14",29.795,29.11,29.63,0.52,1.79,173260.012227,5152,29.5846,{"date":339,"open":245,"high":314,"low":294,"close":331,"change":246,"percent_change":247,"volume":340,"transactions":341,"vwap":342},"2026-09-11",150164.209462,5064,28.9824,{"date":344,"open":345,"high":346,"low":347,"close":348,"change":75,"percent_change":109,"volume":349,"transactions":350,"vwap":351},"2026-09-10",28.57,28.975,28.51,28.88,195574.11364,5792,28.8055,{"date":353,"open":354,"high":355,"low":356,"close":357,"change":358,"percent_change":359,"volume":360,"transactions":361,"vwap":362},"2026-09-09",28.61,28.835,28.15,28.67,-0.05,-0.17,222090.186221,5446,28.5474,{"date":364,"open":365,"high":365,"low":366,"close":367,"change":368,"percent_change":369,"volume":370,"transactions":371,"vwap":372},"2026-09-08",29.28,28.3,28.72,-0.48,-1.64,283617.080289,7971,28.6746,{"date":374,"open":375,"high":376,"low":232,"close":298,"change":377,"percent_change":378,"volume":379,"transactions":380,"vwap":381},"2026-09-04",29.48,29.625,-0.54,-1.82,203456.40741,5460,29.2491,{"date":383,"open":384,"high":385,"low":386,"close":224,"change":214,"percent_change":215,"volume":387,"transactions":388,"vwap":389},"2026-09-03",29.99,30.3,29.29,239959.131147,5990,29.6501,{"date":391,"open":392,"high":393,"low":282,"close":394,"change":395,"percent_change":396,"volume":397,"transactions":398,"vwap":399},"2026-09-02",29.64,30.065,29.77,0.1,0.34,173390.16465,5040,29.8151,{"date":401,"open":402,"high":210,"low":403,"close":404,"change":405,"percent_change":406,"volume":407,"transactions":408,"vwap":409},"2026-09-01",28.94,28.84,29.67,0.62,2.13,226513.937449,6713,29.4933,{"date":411,"open":412,"high":413,"low":414,"close":415,"change":416,"percent_change":417,"volume":418,"transactions":419,"vwap":420},"2026-08-31",29.3,29.32,28.77,29.05,-0.33,-1.12,178209.090064,4657,29.0123,{"date":422,"open":423,"high":424,"low":425,"close":426,"change":427,"percent_change":428,"volume":429,"transactions":430,"vwap":431},"2026-08-28",28.86,29.55,28.66,29.38,0.55,1.91,172415.292115,5162,29.2869,{"date":433,"open":434,"high":435,"low":425,"close":234,"change":324,"percent_change":436,"volume":437,"transactions":438,"vwap":439},"2026-08-27",28.74,29.21,0.24,118419.73777,4047,28.8884,{"date":441,"open":442,"high":402,"low":443,"close":253,"change":444,"percent_change":445,"volume":446,"transactions":447,"vwap":448},"2026-08-26",28.82,28.658494,-0.11,-0.38,147318.36334,4373,28.7831,{"date":450,"open":451,"high":412,"low":452,"close":256,"change":134,"percent_change":453,"volume":454,"transactions":455,"vwap":456},"2026-08-25",28.78,28.52,0.31,135251.11286,4755,28.8942,{"date":458,"open":256,"high":459,"low":460,"close":451,"change":461,"percent_change":462,"volume":463,"transactions":464,"vwap":465},"2026-08-24",29.69,28.44,-0.09,-0.31,200076.533608,5143,28.7478,{"date":467,"open":468,"high":469,"low":470,"close":256,"change":471,"percent_change":472,"volume":473,"transactions":474,"vwap":475},"2026-08-21",28.53,28.915,28.14,0.28,0.98,374493.674142,5939,28.7409,{"date":477,"open":478,"high":346,"low":470,"close":479,"change":236,"percent_change":17,"volume":480,"transactions":481,"vwap":482},"2026-08-20",28.33,28.59,202565.007434,7040,28.7252,{"date":484,"open":485,"high":486,"low":487,"close":294,"change":236,"percent_change":17,"volume":488,"transactions":489,"vwap":490},"2026-08-19",28.63,29.07,28.49,198909.870836,6098,28.6787,{"date":492,"open":493,"high":253,"low":494,"close":347,"change":495,"percent_change":496,"volume":497,"transactions":498,"vwap":499},"2026-08-18",28.24,28.21,0.49,1.75,170025.762931,5768,28.554,{"date":501,"open":234,"high":502,"low":503,"close":504,"change":505,"percent_change":506,"volume":507,"transactions":508,"vwap":509},"2026-08-17",28.9433,27.99,28.02,-0.92,-3.18,157031.37529,6091,28.1636,{"date":511,"open":415,"high":386,"low":512,"close":402,"change":513,"percent_change":514,"volume":515,"transactions":516,"vwap":517},"2026-08-14",28.4,-0.08,-0.28,145303.026924,4971,28.8518,{"date":519,"open":520,"high":304,"low":478,"close":521,"change":41,"percent_change":522,"volume":523,"transactions":524,"vwap":525},"2026-08-13",28.58,29.02,2.33,179543.204659,6018,28.816,{"date":527,"open":528,"high":529,"low":530,"close":531,"change":532,"percent_change":532,"volume":533,"transactions":534,"vwap":535},"2026-08-12",28.31,28.475,27.75,28.36,0,209461.160869,5983,28.2643,{"date":537,"open":538,"high":302,"low":539,"close":531,"change":540,"percent_change":541,"volume":542,"transactions":543,"vwap":544},"2026-08-11",29.4,28.29,-1.01,-3.44,201688.674973,6048,28.8185,{"date":546,"open":479,"high":547,"low":548,"close":549,"change":203,"percent_change":550,"volume":551,"transactions":552,"vwap":553},"2026-08-10",29.675,28.415,29.37,2.26,237280.863089,6494,29.3466,{"date":555,"open":556,"high":557,"low":556,"close":367,"change":225,"percent_change":406,"volume":558,"transactions":559,"vwap":560},"2026-08-07",28.19,29.12,178740.765177,5193,28.7816,{"date":562,"open":563,"high":539,"low":564,"close":565,"change":257,"percent_change":566,"volume":567,"transactions":568,"vwap":569},"2026-08-06",27.9,27.54,28.12,0.39,286424.890603,6493,27.9671,{"date":571,"open":392,"high":392,"low":572,"close":573,"change":574,"percent_change":575,"volume":576,"transactions":577,"vwap":578},"2026-08-05",27.8,28.01,-1.79,-6.01,245920.742202,7187,28.3448,{"date":580,"open":442,"high":581,"low":582,"close":583,"change":584,"percent_change":585,"volume":586,"transactions":587,"vwap":588},"2026-08-04",31.11,28.35,29.8,1.47,5.19,370187.898042,8669,30.1527,{"date":590,"open":591,"high":592,"low":593,"close":478,"change":594,"percent_change":595,"volume":596,"transactions":597,"vwap":598},"2026-08-03",28.38,28.875,28.309,0.29,1.03,150576.020779,5969,28.4887,{"date":600,"open":601,"high":602,"low":603,"close":604,"change":605,"percent_change":606,"volume":607,"transactions":608,"vwap":609},"2026-07-31",27.95,28.285,27.66,28.04,-0.16,-0.57,155092.53319,4906,27.9361,{"date":611,"open":264,"high":612,"low":613,"close":614,"change":615,"percent_change":616,"volume":617,"transactions":618,"vwap":619},"2026-07-30",29.395,27.73,28.2,-1.33,-4.5,151098.503756,4832,28.1656,{"date":621,"open":303,"high":547,"low":622,"close":623,"change":624,"percent_change":625,"volume":626,"transactions":627,"vwap":628},"2026-07-29",28.89,29.53,0.68,2.36,158562.376914,5475,29.4515,{"date":630,"open":366,"high":256,"low":631,"close":632,"change":472,"percent_change":633,"volume":634,"transactions":635,"vwap":636},"2026-07-28",28.16,28.85,3.52,173831.575894,5458,28.6283,{"date":638,"open":639,"high":640,"low":641,"close":642,"change":643,"percent_change":644,"volume":645,"transactions":646,"vwap":647},"2026-07-27",27.4,28.18,26.381,27.87,0.735,2.71,173384.407232,4716,27.8208,{"date":649,"open":650,"high":651,"low":652,"close":653,"change":654,"percent_change":655,"volume":656,"transactions":657,"vwap":658},"2026-07-24",26.58,27.18,26.2788,27.135,0.745,2.82,176543.012911,4402,27.039,{"date":660,"open":661,"high":662,"low":663,"close":664,"change":665,"percent_change":666,"volume":667,"transactions":668,"vwap":669},"2026-07-23",26.55,26.84,26.26,26.39,-0.5,-1.86,234270.542177,5683,26.4543,{"date":671,"open":672,"high":672,"low":673,"close":674,"change":675,"percent_change":676,"volume":677,"transactions":678,"vwap":679},"2026-07-22",27.77,26.88,26.89,-0.95,-3.41,236394.182537,6829,27.1777,{"date":681,"open":682,"high":683,"low":684,"close":685,"change":686,"percent_change":687,"volume":688,"transactions":689,"vwap":690},"2026-07-21",28.06,28.46,27.68,27.84,-0.49,-1.73,180933.0355,4947,27.8926,{"date":692,"open":693,"high":253,"low":694,"close":478,"change":285,"percent_change":695,"volume":696,"transactions":697,"vwap":698},"2026-07-20",28.48,27.97,-0.53,108516.921992,4617,28.3191,{"date":700,"open":701,"high":702,"low":703,"close":693,"change":704,"percent_change":705,"volume":706,"transactions":9,"vwap":693},"2026-07-17",28.8,29.059999,28.26,-0.46,-1.59,132000,{"date":708,"open":582,"high":709,"low":582,"close":402,"change":710,"percent_change":711,"volume":712,"transactions":9,"vwap":402},"2026-07-16",29.030001,0.69,2.44,150700,{"date":714,"open":460,"high":715,"low":614,"close":716,"change":359,"percent_change":717,"volume":718,"transactions":9,"vwap":716},"2026-07-15",28.98,28.25,-0.6,125600,{"date":720,"open":487,"high":721,"low":494,"close":722,"change":723,"percent_change":724,"volume":725,"transactions":9,"vwap":722},"2026-07-14",28.54,28.42,-0.3,-1.04,140100,{"date":727,"open":728,"high":235,"low":729,"close":367,"change":730,"percent_change":731,"volume":732,"transactions":9,"vwap":367},"2026-07-13",28,27.89,0.64,2.28,171600,{"date":734,"open":631,"high":735,"low":736,"close":737,"change":738,"percent_change":75,"volume":739,"transactions":9,"vwap":737},"2026-07-10",28.56,27.63,28.08,0.06,155800,{"date":741,"open":742,"high":640,"low":743,"close":504,"change":605,"percent_change":606,"volume":744,"transactions":9,"vwap":504},"2026-07-09",27.98,27.69,174700,{"date":746,"open":582,"high":348,"low":747,"close":640,"change":748,"percent_change":675,"volume":749,"transactions":9,"vwap":640},"2026-07-08",28.11,-0.27,180800,{"date":751,"open":413,"high":752,"low":753,"close":754,"change":755,"percent_change":756,"volume":757,"transactions":9,"vwap":754},"2026-07-07",30,28.37,28.45,-0.62,-2.13,197100,{"date":759,"open":478,"high":760,"low":728,"close":486,"change":41,"percent_change":761,"volume":762,"transactions":9,"vwap":486},"2026-07-06",29.17,2.32,203900,{"date":764,"open":478,"high":242,"low":503,"close":765,"change":766,"percent_change":192,"volume":767,"transactions":9,"vwap":765},"2026-07-02",28.41,0.13,184900,{"date":769,"open":770,"high":452,"low":771,"close":772,"change":595,"percent_change":773,"volume":774,"transactions":9,"vwap":772},"2026-07-01",27.35,27.24,28.28,3.78,220300,{"date":776,"open":777,"high":778,"low":779,"close":780,"change":781,"percent_change":782,"volume":783,"transactions":9,"vwap":780},"2026-06-30",27.17,27.92,26.5,27.25,0.12,0.44,186700,{"date":785,"open":786,"high":787,"low":786,"close":788,"change":789,"percent_change":790,"volume":791,"transactions":9,"vwap":788},"2026-06-29",26.92,27.91,27.13,0.4,1.5,287100,{"date":793,"open":794,"high":795,"low":794,"close":796,"change":595,"percent_change":797,"volume":798,"transactions":9,"vwap":796},"2026-06-26",25.7,26.83,26.73,4.01,681800,{"date":800,"open":801,"high":802,"low":803,"close":794,"change":804,"percent_change":805,"volume":806,"transactions":9,"vwap":794},"2026-06-25",26.09,26.31,25.56,-0.41,-1.57,181100,{"date":808,"open":809,"high":664,"low":810,"close":811,"change":812,"percent_change":496,"volume":813,"transactions":9,"vwap":811},"2026-06-24",25.73,25.51,26.11,0.45,156300,{"date":815,"open":816,"high":817,"low":818,"close":819,"change":820,"percent_change":821,"volume":822,"transactions":9,"vwap":819},"2026-06-23",25.44,26,25.42,25.66,0.3,1.18,140500,{"date":824,"open":825,"high":826,"low":827,"close":828,"change":514,"percent_change":829,"volume":830,"transactions":9,"vwap":828},"2026-06-22",25.57,25.91,25.28,25.36,-1.09,165500,{"date":832,"open":833,"high":834,"low":835,"close":836,"change":837,"percent_change":838,"volume":839,"transactions":9,"vwap":836},"2026-06-18",26.040001,26.23,25.47,25.64,-0.36,-1.38,315700,{"date":841,"open":842,"high":843,"low":842,"close":817,"change":844,"percent_change":845,"volume":846,"transactions":9,"vwap":817},"2026-06-17",25.6,26.76,0.22,0.85,242700,{"date":848,"open":849,"high":663,"low":850,"close":851,"change":461,"percent_change":852,"volume":853,"transactions":9,"vwap":851},"2026-06-16",25.95,25.37,25.78,-0.35,112300,{"date":855,"open":856,"high":857,"low":858,"close":859,"change":860,"percent_change":861,"volume":862,"transactions":9,"vwap":859},"2026-06-15",25.98,26.44,25.79,25.87,-0.26,-1,151800,{"date":864,"open":865,"high":650,"low":833,"close":866,"change":461,"percent_change":144,"volume":867,"transactions":9,"vwap":866},"2026-06-12",26.19,26.13,180600,{"date":869,"open":870,"high":871,"low":872,"close":873,"change":215,"percent_change":445,"volume":874,"transactions":9,"vwap":873},"2026-06-11",26.28,26.49,25.76,26.22,218600,{"date":876,"open":877,"high":871,"low":878,"close":879,"change":880,"percent_change":881,"volume":882,"transactions":9,"vwap":879},"2026-06-10",26.049999,25.89,26.32,0.32,1.23,165400,{"date":884,"open":885,"high":865,"low":886,"close":817,"change":119,"percent_change":887,"volume":888,"transactions":9,"vwap":817},"2026-06-09",25.65,25.61,1.36,193700,{"date":890,"open":891,"high":892,"low":893,"close":885,"change":894,"percent_change":895,"volume":896,"transactions":9,"vwap":885},"2026-06-08",25.32,25.88,25.3,0.41,1.62,199800,{"date":898,"open":899,"high":851,"low":900,"close":901,"change":358,"percent_change":902,"volume":903,"transactions":9,"vwap":901},"2026-06-05",25.29,24.84,25.24,-0.2,185900,{"date":905,"open":906,"high":907,"low":908,"close":899,"change":909,"percent_change":910,"volume":911,"transactions":9,"vwap":899},"2026-06-04",24.78,25.74,24.71,0.75,3.06,230500,{"date":913,"open":914,"high":915,"low":916,"close":917,"change":918,"percent_change":919,"volume":920,"transactions":9,"vwap":917},"2026-06-03",25.15,25.21,24.3,24.54,-0.68,-2.7,274600,{"date":922,"open":923,"high":924,"low":925,"close":926,"change":927,"percent_change":928,"volume":929,"transactions":9,"vwap":926},"2026-06-02",25.49,25.85,25.13,25.22,-0.37,-1.45,250700,{"date":931,"open":932,"high":885,"low":933,"close":934,"change":405,"percent_change":935,"volume":936,"transactions":9,"vwap":934},"2026-06-01",24.98,24.95,25.59,2.48,302500,{"date":938,"open":939,"high":825,"low":940,"close":941,"change":396,"percent_change":942,"volume":943,"transactions":9,"vwap":941},"2026-05-29",24.67,24.61,24.97,1.38,278100,{"date":945,"open":946,"high":947,"low":948,"close":949,"change":258,"percent_change":950,"volume":951,"transactions":9,"vwap":949},"2026-05-28",24.37,25.01,24.35,24.63,1.57,303600,{"date":953,"open":946,"high":954,"low":955,"close":956,"change":957,"percent_change":686,"volume":958,"transactions":9,"vwap":956},"2026-05-27",24.72,24.13,24.25,-0.12,170000,{"date":960,"open":961,"high":962,"low":963,"close":946,"change":104,"percent_change":964,"volume":965,"transactions":9,"vwap":946},"2026-05-26",23.78,24.42,23.59,2.35,171400,{"date":967,"open":968,"high":969,"low":970,"close":971,"change":17,"percent_change":972,"volume":973,"transactions":9,"vwap":971},"2026-05-22",23.69,23.84,23.32,23.81,0.59,222900,{"date":975,"open":976,"high":977,"low":978,"close":979,"change":266,"percent_change":980,"volume":981,"transactions":9,"vwap":979},"2026-05-21",23.79,23.96,23.29,23.67,-1.05,225600,{"date":983,"open":984,"high":985,"low":986,"close":987,"change":286,"percent_change":988,"volume":989,"transactions":9,"vwap":987},"2026-05-20",24.23,24.4,23.77,23.92,-2.09,331000,{"date":991,"open":992,"high":932,"low":993,"close":994,"change":160,"percent_change":655,"volume":995,"transactions":9,"vwap":994},"2026-05-19",23.83,23.54,24.43,371500,{"date":997,"open":998,"high":999,"low":998,"close":1000,"change":1001,"percent_change":1002,"volume":1003,"transactions":9,"vwap":1000},"2026-05-18",22.68,23.87,23.76,1.06,4.67,265700,{"date":1005,"open":1006,"high":1007,"low":1008,"close":1009,"change":461,"percent_change":1010,"volume":1011,"transactions":9,"vwap":1009},"2026-05-15",22.79,23.040001,22.43,22.7,-0.39,431000,{"date":1013,"open":1014,"high":1015,"low":1016,"close":1006,"change":215,"percent_change":1017,"volume":1018,"transactions":9,"vwap":1006},"2026-05-14",22.96,23.35,22.6,-0.44,194800,{"date":1020,"open":1021,"high":1022,"low":1023,"close":1024,"change":1025,"percent_change":1026,"volume":1027,"transactions":9,"vwap":1024},"2026-05-13",23.23,23.26,22.66,22.89,-0.47,-2.01,245500,{"date":1029,"open":1030,"high":979,"low":1031,"close":1032,"change":436,"percent_change":1033,"volume":1034,"transactions":9,"vwap":1032},"2026-05-12",23.08,22.82,23.36,1.04,300900,{"date":1036,"open":1037,"high":1038,"low":1039,"close":1040,"change":1041,"percent_change":1042,"volume":1043,"transactions":9,"vwap":1040},"2026-05-11",23.73,24.11,23.1,23.12,-0.84,-3.51,323600,{"date":1045,"open":1046,"high":1047,"low":1048,"close":977,"change":1049,"percent_change":1050,"volume":1051,"transactions":9,"vwap":977},"2026-05-08",23.55,24.040001,22.99,0.42,1.78,450800,{"date":1053,"open":1054,"high":968,"low":1055,"close":993,"change":566,"percent_change":1056,"volume":1057,"transactions":9,"vwap":993},"2026-05-07",22.92,22.85,1.68,347700,{"date":1059,"open":1038,"high":1060,"low":1023,"close":1061,"change":1062,"percent_change":1063,"volume":1064,"transactions":9,"vwap":1061},"2026-05-06",24.22,23.15,-1.21,-4.97,359900,{"date":1066,"open":1067,"high":985,"low":1068,"close":1069,"change":1070,"percent_change":1071,"volume":1072,"transactions":9,"vwap":1069},"2026-05-05",22.26,21.69,24.36,3.11,14.64,421500,{"date":1074,"open":1075,"high":1076,"low":1077,"close":1078,"change":1079,"percent_change":1080,"volume":1081,"transactions":9,"vwap":1078},"2026-05-04",20.65,21.49,20.34,21.25,0.53,2.56,357100,{"date":1083,"open":1084,"high":1085,"low":1086,"close":1087,"change":1088,"percent_change":1089,"volume":1090,"transactions":9,"vwap":1087},"2026-05-01",20.8,21.44,20.66,20.72,-0.04,-0.19,197900,{"date":1092,"open":1093,"high":1094,"low":1095,"close":1096,"change":704,"percent_change":1097,"volume":1098,"transactions":9,"vwap":1096},"2026-04-30",21.13,21.29,20.7,20.76,-2.17,210700,{"date":1100,"open":1101,"high":1101,"low":1102,"close":1103,"change":1104,"percent_change":1105,"volume":1106,"transactions":9,"vwap":1103},"2026-04-29",21.52,21.040001,21.22,-0.42,-1.94,181300,{"date":1108,"open":1109,"high":1110,"low":1111,"close":1112,"change":75,"percent_change":472,"volume":1113,"transactions":9,"vwap":1112},"2026-04-28",21.45,21.75,21.21,21.64,162100,{"date":1115,"open":1116,"high":1117,"low":1116,"close":1118,"change":781,"percent_change":104,"volume":1119,"transactions":9,"vwap":1118},"2026-04-27",21.2,21.76,21.43,133600,{"date":1121,"open":1122,"high":1123,"low":1124,"close":1125,"change":894,"percent_change":1126,"volume":1127,"transactions":9,"vwap":1125},"2026-04-24",20.79,21.32,20.69,21.31,1.96,199300,{"date":1129,"open":1076,"high":1130,"low":1131,"close":1132,"change":1133,"percent_change":1134,"volume":1135,"transactions":9,"vwap":1132},"2026-04-23",21.5,20.75,20.9,-0.59,-2.75,159300,{"date":1137,"open":1138,"high":1117,"low":1123,"close":1076,"change":257,"percent_change":1139,"volume":1140,"transactions":9,"vwap":1076},"2026-04-22",21.37,0.51,135200,{"date":1142,"open":1143,"high":1144,"low":1145,"close":1146,"change":236,"percent_change":1147,"volume":1148,"transactions":9,"vwap":1146},"2026-04-21",21.34,21.59,21.3,21.38,0.19,147200,{"date":1150,"open":1144,"high":1151,"low":1143,"close":1143,"change":1010,"percent_change":574,"volume":1152,"transactions":9,"vwap":1143},"2026-04-20",21.92,140300,{"date":1154,"open":1101,"high":1155,"low":1109,"close":1156,"change":1157,"percent_change":1158,"volume":1159,"transactions":9,"vwap":1156},"2026-04-17",21.8,21.73,0.37,1.73,172300,{"date":1161,"open":1162,"high":1118,"low":1132,"close":1163,"change":880,"percent_change":193,"volume":1164,"transactions":9,"vwap":1163},"2026-04-16",20.98,21.36,172900,{"date":1166,"open":1077,"high":1167,"low":1077,"close":1102,"change":1168,"percent_change":1169,"volume":1170,"transactions":9,"vwap":1102},"2026-04-15",21.14,0.7,3.44,223700,{"date":1172,"open":1173,"high":1174,"low":1175,"close":1077,"change":214,"percent_change":285,"volume":1176,"transactions":9,"vwap":1077},"2026-04-14",20.33,20.67,20.31,189800,{"date":1178,"open":1179,"high":1180,"low":1181,"close":1182,"change":495,"percent_change":25,"volume":1183,"transactions":9,"vwap":1182},"2026-04-13",19.9,20.73,19.85,20.37,215700,{"date":1185,"open":1186,"high":1187,"low":1188,"close":1189,"change":214,"percent_change":285,"volume":1190,"transactions":9,"vwap":1189},"2026-04-10",19.91,20.17,19.65,19.88,264100,{"date":1192,"open":1193,"high":1194,"low":1195,"close":1186,"change":1104,"percent_change":1196,"volume":1197,"transactions":9,"vwap":1186},"2026-04-09",20.21,20.36,19.84,-2.07,216300,{"date":1199,"open":1200,"high":1201,"low":1175,"close":1173,"change":1202,"percent_change":1203,"volume":1204,"transactions":9,"vwap":1173},"2026-04-08",20.84,21.02,-0.22,-1.07,201300,{"date":1206,"open":1207,"high":1208,"low":1209,"close":1210,"change":1211,"percent_change":1212,"volume":1213,"transactions":9,"vwap":1210},"2026-04-07",20.48,20.86,20.42,20.55,0.15,0.74,204500,{"date":1215,"open":1216,"high":1217,"low":1218,"close":1219,"change":358,"percent_change":91,"volume":1220,"transactions":9,"vwap":1219},"2026-04-06",20.45,20.68,20.15,20.4,184000,{"date":1222,"open":1223,"high":1224,"low":1225,"close":1216,"change":1226,"percent_change":1227,"volume":1228,"transactions":9,"vwap":1216},"2026-04-02",20.18,20.56,20,0.05,0.25,165000,{"date":1230,"open":1180,"high":1231,"low":1232,"close":1219,"change":462,"percent_change":1233,"volume":1234,"transactions":9,"vwap":1219},"2026-04-01",20.81,20.32,-1.5,168000,{"date":1236,"open":1237,"high":1238,"low":1239,"close":1240,"change":445,"percent_change":1241,"volume":1242,"transactions":9,"vwap":1240},"2026-03-31",21.15,21.17,20.64,20.71,-1.8,287600,{"date":1244,"open":1238,"high":1145,"low":1162,"close":1245,"change":1246,"percent_change":358,"volume":1247,"transactions":9,"vwap":1245},"2026-03-30",21.09,-0.01,212200,{"date":1249,"open":1250,"high":1251,"low":1252,"close":1253,"change":285,"percent_change":1254,"volume":1255,"transactions":9,"vwap":1253},"2026-03-27",21.059999,21.24,20.91,21.1,-0.71,212700,{"date":1257,"open":1167,"high":1258,"low":1208,"close":1078,"change":323,"percent_change":134,"volume":958,"transactions":9,"vwap":1078},"2026-03-26",21.53,{"date":1260,"open":1250,"high":1261,"low":1217,"close":1262,"change":1263,"percent_change":1264,"volume":1265,"transactions":9,"vwap":1262},"2026-03-25",21.33,21.23,0.26,1.24,272400,{"date":1267,"open":1268,"high":1116,"low":1131,"close":1268,"change":605,"percent_change":1269,"volume":1270,"transactions":9,"vwap":1268},"2026-03-24",20.97,-0.76,350900,{"date":1272,"open":1210,"high":1103,"low":1182,"close":1093,"change":1273,"percent_change":1274,"volume":1275,"transactions":9,"vwap":1093},"2026-03-23",0.79,3.88,360900,{"date":1277,"open":1278,"high":1096,"low":1279,"close":1077,"change":1202,"percent_change":1203,"volume":1280,"transactions":9,"vwap":1077},"2026-03-20",20.58,20.2,590500,{"date":1282,"open":1283,"high":1102,"low":1284,"close":1224,"change":358,"percent_change":91,"volume":1285,"transactions":9,"vwap":1224},"2026-03-19",20.59,20.49,482100,{"date":1287,"open":1087,"high":1288,"low":1289,"close":1290,"change":1291,"percent_change":1292,"volume":1293,"transactions":9,"vwap":1290},"2026-03-18",20.82,20.41,20.61,-0.32,-1.53,348500,{"date":1295,"open":1296,"high":1146,"low":1086,"close":1297,"change":1088,"percent_change":1089,"volume":1298,"transactions":9,"vwap":1297},"2026-03-17",20.96,20.93,259900,{"date":1300,"open":1163,"high":1301,"low":1208,"close":1268,"change":160,"percent_change":1302,"volume":1303,"transactions":9,"vwap":1268},"2026-03-16",21.79,3.3,383600,{"date":1305,"open":1306,"high":1307,"low":1308,"close":1309,"change":214,"percent_change":285,"volume":1310,"transactions":9,"vwap":1309},"2026-03-13",20.29,20.51,20.040001,20.3,246700,{"date":1312,"open":1219,"high":1096,"low":1313,"close":1173,"change":1314,"percent_change":1315,"volume":1316,"transactions":9,"vwap":1173},"2026-03-12",20.27,-0.18,-0.88,254700,{"date":1318,"open":1109,"high":1319,"low":1309,"close":1307,"change":1320,"percent_change":1321,"volume":1322,"transactions":9,"vwap":1307},"2026-03-11",21.47,-0.97,-4.52,292000,{"date":1324,"open":1325,"high":1326,"low":1327,"close":1328,"change":1329,"percent_change":1330,"volume":1331,"transactions":9,"vwap":1328},"2026-03-10",22.46,22.93,21.46,21.48,-0.98,-4.36,487200,{"date":1333,"open":1334,"high":1335,"low":1336,"close":1325,"change":75,"percent_change":1337,"volume":1338,"transactions":9,"vwap":1325},"2026-03-09",21.95,22.62,21.72,0.94,570600,{"date":1340,"open":1341,"high":1342,"low":1111,"close":1343,"change":1344,"percent_change":1345,"volume":1346,"transactions":9,"vwap":1343},"2026-03-06",21.66,22.44,22.25,0.36,1.64,609300,{"date":1348,"open":1349,"high":1350,"low":1351,"close":1352,"change":605,"percent_change":1353,"volume":1354,"transactions":9,"vwap":1352},"2026-03-05",21.86,22.28,21.67,21.89,-0.73,225400,{"date":1356,"open":1357,"high":1358,"low":1359,"close":1360,"change":119,"percent_change":1361,"volume":1362,"transactions":9,"vwap":1360},"2026-03-04",21.83,22.17,21.56,22.049999,1.61,410600,{"date":1364,"open":1237,"high":1301,"low":1162,"close":1365,"change":1366,"percent_change":1367,"volume":1368,"transactions":9,"vwap":1365},"2026-03-03",21.7,0.33,1.54,289500,{"date":1370,"open":1371,"high":1101,"low":1371,"close":1138,"change":17,"percent_change":41,"volume":1372,"transactions":9,"vwap":1138},"2026-03-02",21.11,280800,{"date":1374,"open":1145,"high":1327,"low":1371,"close":1262,"change":215,"percent_change":1025,"volume":1375,"transactions":9,"vwap":1262},"2026-02-27",290200,{"date":1377,"open":1156,"high":1357,"low":1078,"close":1261,"change":144,"percent_change":805,"volume":1378,"transactions":9,"vwap":1261},"2026-02-26",395900,{"date":1380,"open":1352,"high":1381,"low":1167,"close":1351,"change":1104,"percent_change":1382,"volume":1383,"transactions":9,"vwap":1351},"2026-02-25",21.94,-1.9,313100,{"date":1385,"open":1386,"high":1387,"low":1388,"close":1389,"change":845,"percent_change":1390,"volume":1391,"transactions":9,"vwap":1389},"2026-02-24",21.51,23.43,21.27,22.09,4,603800,{"date":1393,"open":1173,"high":1145,"low":1223,"close":1251,"change":1394,"percent_change":1395,"volume":1396,"transactions":9,"vwap":1251},"2026-02-23",0.89,4.37,704400,{"date":1398,"open":1399,"high":1400,"low":1401,"close":1402,"change":1211,"percent_change":1212,"volume":1403,"transactions":9,"vwap":1402},"2026-02-20",20.22,20.47,19.99,20.35,488800,{"date":1405,"open":1225,"high":1232,"low":1179,"close":1279,"change":170,"percent_change":177,"volume":1406,"transactions":9,"vwap":1279},"2026-02-19",330100,{"date":1408,"open":1187,"high":1409,"low":1410,"close":1225,"change":514,"percent_change":838,"volume":1411,"transactions":9,"vwap":1225},"2026-02-18",20.28,19.78,505400,{"date":1413,"open":1402,"high":1414,"low":1415,"close":1409,"change":214,"percent_change":285,"volume":1416,"transactions":9,"vwap":1409},"2026-02-17",20.46,20.01,261600,{"date":1418,"open":1308,"high":1419,"low":1420,"close":1175,"change":1421,"percent_change":1422,"volume":1423,"transactions":9,"vwap":1175},"2026-02-13",20.54,19.93,0.43,2.16,324100,{"date":1425,"open":1426,"high":1426,"low":29,"close":1189,"change":514,"percent_change":1427,"volume":1428,"transactions":9,"vwap":1189},"2026-02-12",20.16,-1.39,370500,{"date":1430,"open":1431,"high":1193,"low":1432,"close":1426,"change":1433,"percent_change":845,"volume":1434,"transactions":9,"vwap":1426},"2026-02-11",20.02,19.57,0.17,469200,{"date":1436,"open":1437,"high":1438,"low":1189,"close":1401,"change":532,"percent_change":532,"volume":1439,"transactions":9,"vwap":1401},"2026-02-10",19.97,20.14,356300,{"date":1441,"open":1442,"high":1173,"low":1443,"close":1401,"change":215,"percent_change":665,"volume":1444,"transactions":9,"vwap":1401},"2026-02-09",20.11,19.53,409100,{"date":1446,"open":1284,"high":1252,"low":1447,"close":1448,"change":1449,"percent_change":1450,"volume":1451,"transactions":9,"vwap":1448},"2026-02-06",19.96,20.09,-0.21,-1.03,487400,{"date":1453,"open":1182,"high":1454,"low":1218,"close":1309,"change":215,"percent_change":686,"volume":1455,"transactions":9,"vwap":1309},"2026-02-05",20.92,602300,{"date":1457,"open":1458,"high":1268,"low":1219,"close":1219,"change":665,"percent_change":1459,"volume":1460,"transactions":9,"vwap":1219},"2026-02-04",20.89,-2.39,451400,{"date":1462,"open":1352,"high":1463,"low":1464,"close":1132,"change":1450,"percent_change":1465,"volume":1466,"transactions":9,"vwap":1132},"2026-02-03",21.98,20.39,-4.7,527500,{"date":1468,"open":1469,"high":1470,"low":1155,"close":1471,"change":837,"percent_change":1472,"volume":1473,"transactions":9,"vwap":1471},"2026-02-02",22.29,22.56,21.93,-1.62,302400,{"date":1475,"open":1349,"high":1476,"low":1477,"close":1469,"change":1366,"percent_change":790,"volume":1478,"transactions":9,"vwap":1469},"2026-01-30",22.42,21.81,399200,{"date":1480,"open":1481,"high":1482,"low":1118,"close":1483,"change":844,"percent_change":1484,"volume":1485,"transactions":9,"vwap":1483},"2026-01-29",21.71,21.99,21.96,1.01,350600,{"date":1487,"open":1365,"high":1488,"low":1489,"close":1490,"change":1226,"percent_change":246,"volume":1491,"transactions":9,"vwap":1490},"2026-01-28",21.82,21.55,21.74,272100,{"date":1493,"open":1110,"high":1155,"low":1261,"close":1068,"change":957,"percent_change":1494,"volume":1495,"transactions":9,"vwap":1068},"2026-01-27",-0.55,237200,{"date":1497,"open":1498,"high":1499,"low":1143,"close":1477,"change":1049,"percent_change":1126,"volume":1500,"transactions":9,"vwap":1477},"2026-01-26",21.54,21.84,348800,{"date":1502,"open":1503,"high":1109,"low":1504,"close":1503,"change":513,"percent_change":927,"volume":1505,"transactions":9,"vwap":1503},"2026-01-23",21.39,21.16,167800,{"date":1507,"open":1388,"high":1508,"low":1237,"close":1319,"change":246,"percent_change":1509,"volume":1510,"transactions":9,"vwap":1319},"2026-01-22",21.61,1.08,188200,{"date":1512,"open":1146,"high":1112,"low":1513,"close":1251,"change":276,"percent_change":416,"volume":1514,"transactions":9,"vwap":1251},"2026-01-21",21,211500,{"date":1516,"open":1517,"high":1156,"low":1250,"close":1125,"change":665,"percent_change":1518,"volume":1519,"transactions":9,"vwap":1125},"2026-01-20",21.6,-2.29,349500,{"date":1521,"open":1522,"high":1523,"low":1068,"close":1477,"change":305,"percent_change":724,"volume":1524,"transactions":9,"vwap":1477},"2026-01-16",22,22.059999,238900,{"date":1526,"open":1471,"high":1527,"low":1471,"close":1528,"change":257,"percent_change":1529,"volume":1228,"transactions":9,"vwap":1528},"2026-01-15",22.19,22.040001,0.5,{"date":1531,"open":1471,"high":1523,"low":1517,"close":1471,"change":215,"percent_change":1532,"volume":1533,"transactions":9,"vwap":1471},"2026-01-14",-0.45,334700,{"date":1535,"open":1536,"high":1536,"low":1537,"close":1538,"change":665,"percent_change":1539,"volume":1540,"transactions":9,"vwap":1538},"2026-01-13",22.52,21.9,22.030001,-2.22,173700,{"date":1542,"open":1528,"high":1023,"low":1482,"close":1543,"change":1421,"percent_change":1544,"volume":1545,"transactions":9,"vwap":1543},"2026-01-12",22.53,1.95,195800,{"date":1547,"open":1548,"high":1549,"low":1482,"close":1550,"change":902,"percent_change":1551,"volume":1552,"transactions":9,"vwap":1550},"2026-01-09",22.3,22.58,22.1,-0.9,223100,{"date":1554,"open":1555,"high":1556,"low":1067,"close":1548,"change":1532,"percent_change":1557,"volume":1558,"transactions":9,"vwap":1548},"2026-01-08",22.61,22.88,-1.98,186600,{"date":1560,"open":1561,"high":1022,"low":1536,"close":1562,"change":1563,"percent_change":687,"volume":1564,"transactions":9,"vwap":1562},"2026-01-07",23.19,22.75,-0.4,195900,{"date":1566,"open":1567,"high":1568,"low":1055,"close":1061,"change":781,"percent_change":333,"volume":1569,"transactions":9,"vwap":1061},"2026-01-06",22.98,23.41,336600,{"date":1571,"open":1572,"high":1573,"low":1574,"close":1575,"change":436,"percent_change":63,"volume":1576,"transactions":9,"vwap":1575},"2026-01-05",22.74,23.28,22.71,23.030001,907800,{"date":1578,"open":1579,"high":1580,"low":1581,"close":1006,"change":514,"percent_change":1062,"volume":1582,"transactions":9,"vwap":1006},"2026-01-02",23.09,23.24,22.72,185300,{"date":1584,"open":978,"high":1585,"low":1007,"close":1586,"change":902,"percent_change":267,"volume":1587,"transactions":9,"vwap":1586},"2025-12-31",23.57,23.07,163100,{"date":1589,"open":1590,"high":1591,"low":1590,"close":1592,"change":1226,"percent_change":844,"volume":1593,"transactions":9,"vwap":1592},"2025-12-30",23.2,23.45,23.27,145600,{"date":1595,"open":1596,"high":992,"low":1061,"close":1597,"change":1010,"percent_change":1598,"volume":1599,"transactions":9,"vwap":1597},"2025-12-29",23.66,23.22,-1.65,173000,{"date":1601,"open":971,"high":1602,"low":1603,"close":1604,"change":1202,"percent_change":505,"volume":1605,"transactions":9,"vwap":1604},"2025-12-26",23.94,23.6,23.61,180500,{"date":1607,"open":1602,"high":1608,"low":1604,"close":992,"change":1314,"percent_change":1609,"volume":1610,"transactions":9,"vwap":992},"2025-12-24",24.07,-0.75,102000,{"date":1612,"open":969,"high":1613,"low":1614,"close":1615,"change":1616,"percent_change":1366,"volume":1617,"transactions":9,"vwap":1615},"2025-12-23",24.08,23.74,24.01,0.08,173900,{"date":1619,"open":1620,"high":916,"low":1621,"close":1622,"change":1246,"percent_change":1088,"volume":1623,"transactions":9,"vwap":1622},"2025-12-22",24,23.91,23.93,170700,{"date":1625,"open":1626,"high":956,"low":999,"close":1602,"change":852,"percent_change":1627,"volume":1628,"transactions":9,"vwap":1602},"2025-12-19",24.12,-1.44,463700,{"date":1630,"open":1602,"high":1631,"low":961,"close":1632,"change":1633,"percent_change":1634,"volume":1635,"transactions":9,"vwap":1632},"2025-12-18",24.33,24.29,0.47,1.97,395300,{"date":1637,"open":1621,"high":994,"low":986,"close":1638,"change":461,"percent_change":445,"volume":1639,"transactions":9,"vwap":1638},"2025-12-17",23.82,299700,{"date":1641,"open":985,"high":1642,"low":976,"close":1621,"change":1025,"percent_change":1643,"volume":1644,"transactions":9,"vwap":1621},"2025-12-16",24.64,-1.93,374500,{"date":1646,"open":1647,"high":1648,"low":1649,"close":1650,"change":75,"percent_change":49,"volume":1651,"transactions":9,"vwap":1650},"2025-12-15",24.32,24.69,23.99,24.38,305100,{"date":1653,"open":985,"high":1654,"low":1047,"close":1655,"change":359,"percent_change":1656,"volume":1657,"transactions":9,"vwap":1655},"2025-12-12",24.53,24.17,-0.7,178900,{"date":1659,"open":1660,"high":1661,"low":1662,"close":1660,"change":781,"percent_change":1529,"volume":1663,"transactions":9,"vwap":1660},"2025-12-11",24.34,24.49,24.030001,200200,{"date":1665,"open":961,"high":1666,"low":986,"close":1060,"change":594,"percent_change":1667,"volume":1668,"transactions":9,"vwap":1060},"2025-12-10",24.44,1.21,218500,{"date":1670,"open":1671,"high":1672,"low":969,"close":1622,"change":957,"percent_change":665,"volume":1673,"transactions":9,"vwap":1622},"2025-12-09",23.9,24.14,174100,{"date":1675,"open":948,"high":1642,"low":1621,"close":1676,"change":1449,"percent_change":1677,"volume":1678,"transactions":9,"vwap":1676},"2025-12-08",24.049999,-0.87,263600,{"date":1680,"open":900,"high":1681,"low":1682,"close":1683,"change":1532,"percent_change":378,"volume":1684,"transactions":9,"vwap":1683},"2025-12-05",24.94,23.98,24.26,216200,{"date":1686,"open":1687,"high":1688,"low":1689,"close":908,"change":1202,"percent_change":1315,"volume":1690,"transactions":9,"vwap":908},"2025-12-04",24.93,25.030001,24.57,109400,{"date":1692,"open":1693,"high":1694,"low":1695,"close":1687,"change":1696,"percent_change":1697,"volume":1698,"transactions":9,"vwap":1687},"2025-12-03",25.07,25.46,24.73,-0.14,-0.56,182100,{"date":1700,"open":828,"high":1701,"low":1693,"close":1693,"change":416,"percent_change":1702,"volume":1703,"transactions":9,"vwap":1693},"2025-12-02",25.55,-1.3,133900,{"date":1705,"open":1706,"high":816,"low":1706,"close":1707,"change":1227,"percent_change":129,"volume":1708,"transactions":9,"vwap":1707},"2025-12-01",24.96,25.4,213300,{"date":1710,"open":1711,"high":1711,"low":1712,"close":914,"change":359,"percent_change":1713,"volume":1714,"transactions":9,"vwap":914},"2025-11-28",25.48,24.92,-0.67,139300,{"date":1716,"open":934,"high":1717,"low":1718,"close":891,"change":462,"percent_change":1062,"volume":1719,"transactions":9,"vwap":891},"2025-11-26",25.77,25.23,274100,{"date":1721,"open":1722,"high":1723,"low":1724,"close":1725,"change":1529,"percent_change":1726,"volume":1727,"transactions":9,"vwap":1725},"2025-11-25",25.35,26.01,25,25.63,1.99,205200,{"date":1729,"open":1707,"high":810,"low":941,"close":925,"change":1291,"percent_change":1730,"volume":1731,"transactions":9,"vwap":925},"2025-11-24",-1.26,264700,{"date":1733,"open":1734,"high":885,"low":1632,"close":1735,"change":1337,"percent_change":1736,"volume":1737,"transactions":9,"vwap":1735},"2025-11-21",24.5,25.45,3.84,242200,{"date":1739,"open":1740,"high":1712,"low":985,"close":1741,"change":444,"percent_change":1532,"volume":1742,"transactions":9,"vwap":1741},"2025-11-20",24.91,24.51,190600,{"date":1744,"open":1060,"high":1695,"low":1060,"close":1745,"change":880,"percent_change":1746,"volume":1747,"transactions":9,"vwap":1745},"2025-11-19",24.62,1.32,187400,{"date":1749,"open":962,"high":1740,"low":1750,"close":916,"change":1696,"percent_change":606,"volume":1751,"transactions":9,"vwap":916},"2025-11-18",24.24,218300,{"date":1753,"open":946,"high":1754,"low":1069,"close":1666,"change":214,"percent_change":957,"volume":1755,"transactions":9,"vwap":1666},"2025-11-17",24.81,171100,{"date":1757,"open":1666,"high":1758,"low":1613,"close":1759,"change":215,"percent_change":804,"volume":965,"transactions":9,"vwap":1759},"2025-11-14",24.77,24.47,{"date":1761,"open":1734,"high":954,"low":946,"close":1689,"change":1762,"percent_change":236,"volume":1763,"transactions":9,"vwap":1689},"2025-11-13",0.01,157500,{"date":1765,"open":1766,"high":893,"low":1767,"close":1768,"change":755,"percent_change":1769,"volume":1770,"transactions":9,"vwap":1768},"2025-11-12",25.18,24.52,24.56,-2.46,143800,{"date":1772,"open":1773,"high":885,"low":1774,"close":1766,"change":730,"percent_change":1775,"volume":1776,"transactions":9,"vwap":1766},"2025-11-11",24.76,24.55,2.61,201100,{"date":1778,"open":939,"high":1779,"low":1750,"close":917,"change":444,"percent_change":1532,"volume":1780,"transactions":9,"vwap":917},"2025-11-10",25.049999,171500,{"date":1782,"open":906,"high":1783,"low":1069,"close":1784,"change":957,"percent_change":368,"volume":1785,"transactions":9,"vwap":1784},"2025-11-07",25.059999,24.65,178000,{"date":1787,"open":1788,"high":1789,"low":1695,"close":1758,"change":1790,"percent_change":1791,"volume":1792,"transactions":9,"vwap":1758},"2025-11-06",25.69,25.93,-0.94,-3.66,187000,{"date":1794,"open":1795,"high":1796,"low":1797,"close":1798,"change":1291,"percent_change":1799,"volume":1800,"transactions":9,"vwap":1798},"2025-11-05",25.86,26.18,25.12,25.71,-1.23,200100,{"date":1802,"open":1803,"high":1803,"low":827,"close":1804,"change":1805,"percent_change":1806,"volume":936,"transactions":9,"vwap":1804},"2025-11-04",27.31,26.030001,0.71,2.8,{"date":1808,"open":1809,"high":1810,"low":1608,"close":891,"change":114,"percent_change":1811,"volume":1812,"transactions":9,"vwap":891},"2025-11-03",24.6,25.43,2.93,237600,{"date":1814,"open":1815,"high":932,"low":1650,"close":1809,"change":1226,"percent_change":170,"volume":1816,"transactions":9,"vwap":1809},"2025-10-31",24.45,207400,{"date":1818,"open":1642,"high":1819,"low":946,"close":1774,"change":358,"percent_change":902,"volume":1820,"transactions":9,"vwap":1774},"2025-10-30",25.2,196700,{"date":1822,"open":1798,"high":1798,"low":1823,"close":1809,"change":1799,"percent_change":1824,"volume":1825,"transactions":9,"vwap":1809},"2025-10-29",24.39,-4.76,161900,{"date":1827,"open":924,"high":849,"low":1828,"close":1829,"change":1696,"percent_change":377,"volume":1830,"transactions":9,"vwap":1829},"2025-10-28",25.53,25.83,123000,{"date":1832,"open":1833,"high":879,"low":1834,"close":1835,"change":144,"percent_change":1836,"volume":1837,"transactions":9,"vwap":1835},"2025-10-27",26.3,25.9,25.97,-1.29,125700,{"date":1839,"open":661,"high":1840,"low":1833,"close":802,"change":1089,"percent_change":1841,"volume":1842,"transactions":9,"vwap":802},"2025-10-24",26.87,-0.72,134300,{"date":1844,"open":795,"high":1845,"low":1846,"close":779,"change":416,"percent_change":1799,"volume":1847,"transactions":9,"vwap":779},"2025-10-23",26.91,26.33,197200,{"date":1849,"open":1850,"high":780,"low":1851,"close":795,"change":1211,"percent_change":104,"volume":1852,"transactions":9,"vwap":795},"2025-10-22",26.69,26.66,175500,{"date":1854,"open":1845,"high":1803,"low":1855,"close":1856,"change":462,"percent_change":1857,"volume":1858,"transactions":9,"vwap":1856},"2025-10-21",26.6,26.68,-1.15,206800,{"date":1860,"open":1861,"high":1862,"low":811,"close":1863,"change":812,"percent_change":1864,"volume":1865,"transactions":9,"vwap":1863},"2025-10-20",26.67,27.02,26.99,1.7,227200,{"date":1867,"open":802,"high":661,"low":1868,"close":1869,"change":1870,"percent_change":595,"volume":1871,"transactions":9,"vwap":1869},"2025-10-17",26.16,26.54,0.27,131600,{"date":1873,"open":1874,"high":802,"low":849,"close":1875,"change":56,"percent_change":710,"volume":1876,"transactions":9,"vwap":1875},"2025-10-16",26.1,26.27,199900,{"date":1878,"open":1879,"high":1880,"low":1881,"close":801,"change":1263,"percent_change":1484,"volume":1882,"transactions":9,"vwap":801},"2025-10-15",25.92,26.14,25.81,179200,{"date":1884,"open":926,"high":1874,"low":1724,"close":1829,"change":782,"percent_change":1158,"volume":1885,"transactions":9,"vwap":1829},"2025-10-14",248400,{"date":1887,"open":809,"high":809,"low":1819,"close":1888,"change":1449,"percent_change":1889,"volume":1890,"transactions":9,"vwap":1888},"2025-10-13",25.39,-0.82,145900,{"date":1892,"open":1869,"high":1893,"low":803,"close":842,"change":1894,"percent_change":1895,"volume":1896,"transactions":9,"vwap":842},"2025-10-10",26.86,-0.91,-3.43,139900,{"date":1898,"open":1899,"high":1899,"low":1900,"close":1901,"change":1713,"percent_change":1902,"volume":1903,"transactions":9,"vwap":1901},"2025-10-09",27.27,26.48,26.51,-2.47,142400,{"date":1905,"open":1906,"high":1907,"low":1908,"close":651,"change":594,"percent_change":1509,"volume":1909,"transactions":9,"vwap":651},"2025-10-08",27.049999,27.2,26.45,98400,{"date":1911,"open":1912,"high":1913,"low":1914,"close":674,"change":1532,"percent_change":1598,"volume":1915,"transactions":9,"vwap":674},"2025-10-07",27.33,27.38,26.85,125400,{"date":1917,"open":1918,"high":1919,"low":1920,"close":1921,"change":1922,"percent_change":276,"volume":1923,"transactions":9,"vwap":1921},"2025-10-06",27.45,27.47,27.059999,27.34,-0.02,144700,{"date":1925,"open":1926,"high":1927,"low":1803,"close":1928,"change":605,"percent_change":1929,"volume":1930,"transactions":9,"vwap":1928},"2025-10-03",27.51,27.94,27.36,-0.58,141800,{"date":1932,"open":1933,"high":1934,"low":1935,"close":1936,"change":236,"percent_change":1211,"volume":1937,"transactions":9,"vwap":1936},"2025-10-02",27.42,27.56,27.040001,27.52,153000,{"date":1939,"open":737,"high":640,"low":1803,"close":1940,"change":1269,"percent_change":1941,"volume":1942,"transactions":9,"vwap":1940},"2025-10-01",27.48,-2.69,130900,{"date":1944,"open":1945,"high":709,"low":573,"close":493,"change":1841,"percent_change":1946,"volume":1947,"transactions":9,"vwap":493},"2025-09-30",28.92,-2.49,197700,{"date":1949,"open":235,"high":235,"low":1950,"close":292,"change":1314,"percent_change":755,"volume":1951,"transactions":9,"vwap":292},"2025-09-29",28.9,181200,{"date":1953,"open":221,"high":375,"low":348,"close":235,"change":738,"percent_change":75,"volume":1954,"transactions":9,"vwap":235},"2025-09-26",136000,{"date":1956,"open":1957,"high":331,"low":425,"close":284,"change":1616,"percent_change":471,"volume":1958,"transactions":9,"vwap":284},"2025-09-25",28.91,212900,{"date":1960,"open":1961,"high":557,"low":1962,"close":232,"change":1762,"percent_change":1963,"volume":1964,"transactions":9,"vwap":232},"2025-09-24",28.93,28.69,0.03,255500,{"date":1966,"open":426,"high":332,"low":1967,"close":1968,"change":462,"percent_change":1969,"volume":1970,"transactions":9,"vwap":1968},"2025-09-23",28.81,28.99,-1.06,179400,{"date":1972,"open":292,"high":1973,"low":442,"close":412,"change":820,"percent_change":595,"volume":1974,"transactions":9,"vwap":412},"2025-09-22",29.36,174400,{"date":1976,"open":233,"high":282,"low":1945,"close":232,"change":359,"percent_change":1929,"volume":1977,"transactions":9,"vwap":232},"2025-09-19",498100,{"date":1979,"open":221,"high":1980,"low":232,"close":760,"change":1433,"percent_change":972,"volume":1981,"transactions":9,"vwap":760},"2025-09-18",29.44,139600,{"date":1983,"open":221,"high":1984,"low":715,"close":232,"change":532,"percent_change":532,"volume":1876,"transactions":9,"vwap":232},"2025-09-17",29.43,{"date":1986,"open":1987,"high":760,"low":234,"close":232,"change":532,"percent_change":532,"volume":1988,"transactions":9,"vwap":232},"2025-09-16",29.040001,173500,{"date":1990,"open":423,"high":557,"low":367,"close":232,"change":17,"percent_change":495,"volume":1505,"transactions":9,"vwap":232},"2025-09-15",{"date":1992,"open":312,"high":1980,"low":1993,"close":423,"change":837,"percent_change":1799,"volume":1858,"transactions":9,"vwap":423},"2025-09-12",28.71,{"date":1995,"open":528,"high":386,"low":539,"close":312,"change":1996,"percent_change":1997,"volume":1183,"transactions":9,"vwap":312},"2025-09-11",0.91,3.21,{"date":1999,"open":520,"high":2000,"low":747,"close":528,"change":837,"percent_change":1730,"volume":2001,"transactions":9,"vwap":528},"2025-09-10",28.64,310700,{"date":2003,"open":737,"high":2004,"low":504,"close":357,"change":2005,"percent_change":226,"volume":2006,"transactions":9,"vwap":357},"2025-09-09",28.7,0.58,159100,{"date":2008,"open":2009,"high":2009,"low":573,"close":2010,"change":358,"percent_change":1314,"volume":2011,"transactions":9,"vwap":2010},"2025-09-08",28.17,28.09,112800,{"date":2013,"open":470,"high":591,"low":563,"close":470,"change":2014,"percent_change":1449,"volume":2015,"transactions":9,"vwap":470},"2025-09-05",-0.06,172700,{"date":2017,"open":2010,"high":493,"low":572,"close":614,"change":17,"percent_change":1529,"volume":2018,"transactions":9,"vwap":614},"2025-09-04",121600,{"date":2020,"open":787,"high":631,"low":1912,"close":2021,"change":1963,"percent_change":257,"volume":2022,"transactions":9,"vwap":2021},"2025-09-03",28.059999,199500,{"date":2024,"open":563,"high":2025,"low":729,"close":2026,"change":358,"percent_change":1314,"volume":749,"transactions":9,"vwap":2026},"2025-09-02",28.13,28.030001,{"date":2028,"open":631,"high":494,"low":728,"close":737,"change":532,"percent_change":532,"volume":2029,"transactions":9,"vwap":737},"2025-08-29",151700,{"date":2031,"open":539,"high":539,"low":1927,"close":737,"change":514,"percent_change":2032,"volume":1755,"transactions":9,"vwap":737},"2025-08-28",-0.99,{"date":2034,"open":2035,"high":591,"low":2036,"close":531,"change":1344,"percent_change":2037,"volume":2038,"transactions":9,"vwap":531},"2025-08-27",27.96,27.79,1.29,139800,{"date":2040,"open":2041,"high":494,"low":743,"close":728,"change":1227,"percent_change":2042,"volume":2043,"transactions":9,"vwap":728},"2025-08-26",27.74,0.9,318400,{"date":2045,"open":743,"high":572,"low":2046,"close":530,"change":1762,"percent_change":236,"volume":2047,"transactions":9,"vwap":530},"2025-08-25",27.32,312100,{"date":2049,"open":2050,"high":672,"low":2051,"close":2041,"change":2052,"percent_change":2053,"volume":749,"transactions":9,"vwap":2041},"2025-08-22",27.09,26.52,0.81,3.01,{"date":2055,"open":2056,"high":2057,"low":870,"close":2058,"change":766,"percent_change":495,"volume":2059,"transactions":9,"vwap":2058},"2025-08-21",26.79,26.97,26.93,143700,{"date":2061,"open":2062,"high":2058,"low":779,"close":2063,"change":1263,"percent_change":472,"volume":2064,"transactions":9,"vwap":2063},"2025-08-20",26.59,26.8,151600,{"date":2066,"open":2067,"high":2063,"low":871,"close":1869,"change":1696,"percent_change":2068,"volume":2069,"transactions":9,"vwap":1869},"2025-08-19",26.72,-0.52,235000,{"date":2071,"open":2051,"high":2072,"low":664,"close":1856,"change":1147,"percent_change":114,"volume":2073,"transactions":9,"vwap":1856},"2025-08-18",26.75,217300,{"date":2075,"open":865,"high":1869,"low":833,"close":871,"change":427,"percent_change":84,"volume":2076,"transactions":9,"vwap":871},"2025-08-15",242500,{"date":2078,"open":2079,"high":2080,"low":826,"close":2081,"change":2082,"percent_change":2083,"volume":2084,"transactions":9,"vwap":2081},"2025-08-14",26.38,26.46,25.94,-0.61,-2.3,133800,{"date":2086,"open":650,"high":795,"low":779,"close":661,"change":1963,"percent_change":257,"volume":2087,"transactions":9,"vwap":661},"2025-08-13",188300,{"date":2089,"open":1880,"high":2090,"low":2091,"close":2051,"change":104,"percent_change":1422,"volume":2092,"transactions":9,"vwap":2051},"2025-08-12",26.53,25.99,135100,{"date":2094,"open":2095,"high":871,"low":851,"close":2096,"change":1922,"percent_change":513,"volume":2097,"transactions":9,"vwap":2096},"2025-08-11",26.059999,25.96,184400,{"date":2099,"open":1874,"high":2100,"low":2101,"close":856,"change":236,"percent_change":1211,"volume":2102,"transactions":9,"vwap":856},"2025-08-08",26.25,25.8,116900,{"date":2104,"open":802,"high":2105,"low":2106,"close":2081,"change":285,"percent_change":606,"volume":2107,"transactions":9,"vwap":2081},"2025-08-07",26.47,25.84,171200,{"date":2109,"open":2110,"high":1796,"low":1725,"close":801,"change":119,"percent_change":887,"volume":1368,"transactions":9,"vwap":801},"2025-08-06",26.02,{"date":2112,"open":1874,"high":2113,"low":1701,"close":907,"change":462,"percent_change":2114,"volume":2115,"transactions":9,"vwap":907},"2025-08-05",26.57,-1.19,333500,{"date":2117,"open":794,"high":1880,"low":794,"close":877,"change":789,"percent_change":2118,"volume":2119,"transactions":9,"vwap":877},"2025-08-04",1.56,247500,{"date":2121,"open":1723,"high":1723,"low":828,"close":885,"change":286,"percent_change":2122,"volume":2123,"transactions":9,"vwap":885},"2025-08-01",-1.95,229800,{"date":2125,"open":1874,"high":1833,"low":1789,"close":1868,"change":605,"percent_change":2082,"volume":762,"transactions":9,"vwap":1868},"2025-07-31",{"date":2127,"open":1901,"high":2128,"low":2129,"close":879,"change":1449,"percent_change":2130,"volume":2131,"transactions":9,"vwap":879},"2025-07-30",26.98,26.24,-0.79,254300,{"date":2133,"open":2134,"high":2135,"low":2090,"close":2090,"change":860,"percent_change":1320,"volume":2136,"transactions":9,"vwap":2090},"2025-07-29",26.95,27,95300,{"date":2138,"open":796,"high":674,"low":2139,"close":2056,"change":236,"percent_change":1211,"volume":2140,"transactions":9,"vwap":2056},"2025-07-28",26.64,94400,{"date":2142,"open":2134,"high":2143,"low":1856,"close":2072,"change":902,"percent_change":2144,"volume":2145,"transactions":9,"vwap":2072},"2025-07-25",27.07,-0.74,127100,{"date":2147,"open":2148,"high":651,"low":1845,"close":2134,"change":1089,"percent_change":1656,"volume":1690,"transactions":9,"vwap":2134},"2025-07-24",27.16,{"date":2150,"open":2151,"high":2148,"low":2151,"close":2152,"change":1079,"percent_change":1726,"volume":2153,"transactions":9,"vwap":2152},"2025-07-23",26.65,27.14,179700,{"date":2155,"open":1840,"high":1907,"low":2156,"close":2156,"change":514,"percent_change":724,"volume":2157,"transactions":9,"vwap":2156},"2025-07-22",26.61,215900,{"date":2159,"open":664,"high":2152,"low":1875,"close":674,"change":2160,"percent_change":761,"volume":2161,"transactions":9,"vwap":674},"2025-07-21",0.61,203200,{"date":2163,"open":2164,"high":2164,"low":1874,"close":870,"change":1269,"percent_change":2165,"volume":2166,"transactions":9,"vwap":870},"2025-07-18",27.19,-2.81,211100,{"date":2168,"open":2135,"high":2164,"low":1863,"close":1935,"change":1088,"percent_change":285,"volume":2169,"transactions":9,"vwap":1935},"2025-07-17",128400,{"date":2171,"open":2172,"high":2173,"low":2172,"close":2174,"change":258,"percent_change":2175,"volume":2176,"transactions":9,"vwap":2174},"2025-07-16",26.81,27.28,27.08,1.42,153600,{"date":2178,"open":1935,"high":2179,"low":1856,"close":2180,"change":1563,"percent_change":2181,"volume":1825,"transactions":9,"vwap":2180},"2025-07-15",27.6,26.7,-1.48,{"date":2183,"open":2184,"high":2185,"low":779,"close":2186,"change":1529,"percent_change":2187,"volume":2188,"transactions":9,"vwap":2186},"2025-07-14",26.62,27.12,27.1,1.88,140200,{"date":2190,"open":1935,"high":1913,"low":650,"close":1855,"change":2082,"percent_change":2191,"volume":2192,"transactions":9,"vwap":1855},"2025-07-11",-2.24,149100,{"date":2194,"open":1803,"high":2179,"low":2152,"close":2195,"change":1089,"percent_change":2196,"volume":1770,"transactions":9,"vwap":2195},"2025-07-10",27.21,-0.69,{"date":2198,"open":2199,"high":1926,"low":777,"close":639,"change":2014,"percent_change":1202,"volume":2200,"transactions":9,"vwap":639},"2025-07-09",27.5,131900,{"date":2202,"open":564,"high":613,"low":2203,"close":2204,"change":2205,"percent_change":1025,"volume":1903,"transactions":9,"vwap":2204},"2025-07-08",27.39,27.46,-0.13,{"date":2207,"open":743,"high":601,"low":2208,"close":2209,"change":1449,"percent_change":1269,"volume":2210,"transactions":9,"vwap":2209},"2025-07-07",27.55,27.59,137800,{"date":2212,"open":2213,"high":728,"low":2214,"close":572,"change":1226,"percent_change":56,"volume":2215,"transactions":9,"vwap":572},"2025-07-03",27.85,27.65,46100,{"date":2217,"open":2218,"high":563,"low":1940,"close":530,"change":323,"percent_change":324,"volume":2219,"transactions":9,"vwap":530},"2025-07-02",27.7,147000,{"date":2221,"open":2199,"high":742,"low":2222,"close":613,"change":738,"percent_change":844,"volume":2223,"transactions":9,"vwap":613},"2025-07-01",27.43,157300,{"date":2225,"open":2226,"high":2227,"low":1921,"close":2228,"change":781,"percent_change":782,"volume":2229,"transactions":9,"vwap":2228},"2025-06-30",27.64,28.07,27.67,132900,{"date":2231,"open":2046,"high":613,"low":2232,"close":2208,"change":1263,"percent_change":2233,"volume":2234,"transactions":9,"vwap":2208},"2025-06-27",27.22,0.95,290700,{"date":2236,"open":2237,"high":2238,"low":1855,"close":2239,"change":495,"percent_change":2240,"volume":2241,"transactions":9,"vwap":2239},"2025-06-26",26.9,27.3,27.29,1.83,97400,{"date":2243,"open":2185,"high":2185,"low":2244,"close":2063,"change":514,"percent_change":1450,"volume":2245,"transactions":9,"vwap":2063},"2025-06-25",26.78,121900,{"date":2247,"open":639,"high":1918,"low":1863,"close":2174,"change":1314,"percent_change":2248,"volume":2249,"transactions":9,"vwap":2174},"2025-06-24",-0.66,165200,{"date":2251,"open":1856,"high":2252,"low":2105,"close":2253,"change":41,"percent_change":935,"volume":1816,"transactions":9,"vwap":2253},"2025-06-23",27.37,27.26,{"date":2255,"open":2228,"high":2228,"low":2256,"close":1855,"change":1889,"percent_change":2257,"volume":2258,"transactions":9,"vwap":1855},"2025-06-20",25.72,-2.99,708100,{"date":2260,"open":770,"high":2261,"low":2262,"close":1933,"change":1963,"percent_change":257,"volume":2263,"transactions":9,"vwap":1933},"2025-06-18",27.58,27.23,195100,{"date":2265,"open":2173,"high":1934,"low":2148,"close":2203,"change":957,"percent_change":1017,"volume":2266,"transactions":9,"vwap":2203},"2025-06-17",210200,{"date":2268,"open":2204,"high":2228,"low":651,"close":1926,"change":1263,"percent_change":2233,"volume":2269,"transactions":9,"vwap":1926},"2025-06-16",188400,{"date":2271,"open":2186,"high":2272,"low":2186,"close":780,"change":902,"percent_change":1353,"volume":2273,"transactions":9,"vwap":780},"2025-06-13",27.82,229300,{"date":2275,"open":2036,"high":2035,"low":2203,"close":1918,"change":2276,"percent_change":2277,"volume":2278,"transactions":9,"vwap":1918},"2025-06-12",-0.43,-1.54,216400,{"date":2280,"open":640,"high":703,"low":2281,"close":2281,"change":266,"percent_change":2282,"volume":1981,"transactions":9,"vwap":2281},"2025-06-11",27.88,-0.89,{"date":2284,"open":366,"high":2285,"low":503,"close":2025,"change":461,"percent_change":1291,"volume":2286,"transactions":9,"vwap":2025},"2025-06-10",28.47,210100,{"date":2288,"open":2289,"high":2289,"low":470,"close":2290,"change":462,"percent_change":829,"volume":2291,"transactions":9,"vwap":2290},"2025-06-09",28.65,28.22,136700,{"date":2293,"open":2285,"high":520,"low":528,"close":468,"change":246,"percent_change":2052,"volume":2294,"transactions":9,"vwap":468},"2025-06-06",139700,{"date":2296,"open":722,"high":693,"low":494,"close":366,"change":2014,"percent_change":1449,"volume":2297,"transactions":9,"vwap":366},"2025-06-05",132300,{"date":2299,"open":479,"high":253,"low":539,"close":531,"change":927,"percent_change":1836,"volume":2300,"transactions":9,"vwap":531},"2025-06-04",172000,{"date":2302,"open":2025,"high":702,"low":737,"close":2303,"change":495,"percent_change":2304,"volume":2305,"transactions":9,"vwap":2303},"2025-06-03",28.73,1.74,189500,{"date":2307,"open":729,"high":703,"low":2308,"close":493,"change":844,"percent_change":1273,"volume":2309,"transactions":9,"vwap":493},"2025-06-02",27.83,277900,{"date":2311,"open":685,"high":494,"low":2041,"close":504,"change":766,"percent_change":1633,"volume":2312,"transactions":9,"vwap":504},"2025-05-30",194300,{"date":2314,"open":737,"high":531,"low":685,"close":729,"change":359,"percent_change":2082,"volume":2315,"transactions":9,"vwap":729},"2025-05-29",153800,{"date":2317,"open":672,"high":2227,"low":2214,"close":2021,"change":2318,"percent_change":2319,"volume":2320,"transactions":9,"vwap":2021},"2025-05-28",0.16,0.57,257100,{"date":2322,"open":2228,"high":737,"low":564,"close":563,"change":427,"percent_change":2323,"volume":2324,"transactions":9,"vwap":563},"2025-05-27",2.01,262800,{"date":2326,"open":1926,"high":503,"low":1921,"close":770,"change":1025,"percent_change":2327,"volume":1684,"transactions":9,"vwap":770},"2025-05-23",-1.69,{"date":2329,"open":614,"high":2330,"low":530,"close":2272,"change":1104,"percent_change":2331,"volume":2332,"transactions":9,"vwap":2272},"2025-05-22",28.5,-1.49,313700,{"date":2334,"open":531,"high":292,"low":1927,"close":493,"change":804,"percent_change":2335,"volume":2336,"transactions":9,"vwap":493},"2025-05-21",-1.43,315600,{"date":2338,"open":292,"high":245,"low":479,"close":2289,"change":368,"percent_change":1598,"volume":2339,"transactions":9,"vwap":2289},"2025-05-20",380000,{"date":2341,"open":470,"high":2342,"low":470,"close":221,"change":730,"percent_change":2343,"volume":2344,"transactions":9,"vwap":221},"2025-05-19",29.16,2.25,280700,{"date":2346,"open":1926,"high":223,"low":1926,"close":487,"change":2347,"percent_change":2348,"volume":2349,"transactions":9,"vwap":487},"2025-05-16",0.92,3.34,321200,{"date":2351,"open":2135,"high":530,"low":2180,"close":2352,"change":495,"percent_change":2353,"volume":2354,"transactions":9,"vwap":2352},"2025-05-15",27.57,1.81,246400,{"date":2356,"open":2238,"high":2203,"low":2135,"close":2174,"change":416,"percent_change":2357,"volume":2358,"transactions":9,"vwap":2174},"2025-05-14",-1.2,208900,{"date":2360,"open":603,"high":1927,"low":1928,"close":2361,"change":1088,"percent_change":285,"volume":2362,"transactions":9,"vwap":2361},"2025-05-13",27.41,215100,{"date":2364,"open":2285,"high":451,"low":2232,"close":1918,"change":1010,"percent_change":2365,"volume":2366,"transactions":9,"vwap":1918},"2025-05-12",-1.4,418900,{"date":2368,"open":778,"high":253,"low":613,"close":685,"change":2160,"percent_change":2369,"volume":2370,"transactions":9,"vwap":685},"2025-05-09",2.24,289100,{"date":2372,"open":788,"high":2373,"low":788,"close":2262,"change":119,"percent_change":2374,"volume":2375,"transactions":9,"vwap":2262},"2025-05-08",27.72,1.3,334300,{"date":2377,"open":2378,"high":1899,"low":2106,"close":673,"change":738,"percent_change":844,"volume":2379,"transactions":9,"vwap":673},"2025-05-07",27.01,328900,{"date":2381,"open":728,"high":2382,"low":2383,"close":2384,"change":2385,"percent_change":2386,"volume":2387,"transactions":9,"vwap":2384},"2025-05-06",29.62,26.37,26.82,-6.42,-19.31,552800,{"date":2389,"open":2390,"high":2391,"low":2392,"close":2393,"change":2394,"percent_change":2395,"volume":2219,"transactions":9,"vwap":2393},"2025-05-05",33.77,33.95,33.23,33.24,-0.83,-2.44,{"date":2397,"open":2398,"high":180,"low":2399,"close":2400,"change":710,"percent_change":2401,"volume":2402,"transactions":9,"vwap":2400},"2025-05-02",33.67,33.38,34.07,2.07,111100,{"date":2404,"open":2405,"high":2406,"low":2407,"close":2399,"change":266,"percent_change":2144,"volume":2408,"transactions":9,"vwap":2399},"2025-05-01",33.63,33.74,33.15,125900,{"date":2410,"open":2411,"high":2412,"low":2413,"close":2405,"change":1291,"percent_change":1790,"volume":1148,"transactions":9,"vwap":2405},"2025-04-30",33.8,33.83,33.12,{"date":2415,"open":2416,"high":2417,"low":2418,"close":2391,"change":1273,"percent_change":2419,"volume":2420,"transactions":9,"vwap":2391},"2025-04-29",33.13,34.060001,33.07,2.38,288500,{"date":2422,"open":2423,"high":2424,"low":2425,"close":2426,"change":957,"percent_change":837,"volume":2427,"transactions":9,"vwap":2426},"2025-04-28",33.31,33.59,33,33.16,117900,{"date":2429,"open":2430,"high":2431,"low":2432,"close":2433,"change":324,"percent_change":75,"volume":2434,"transactions":9,"vwap":2433},"2025-04-25",33.060001,33.36,32.67,33.28,133700,{"date":2436,"open":2437,"high":2438,"low":2439,"close":2440,"change":203,"percent_change":2441,"volume":2442,"transactions":9,"vwap":2440},"2025-04-24",32.52,33.29,32.39,33.21,2,119300,{"date":184,"open":2444,"high":2445,"low":2446,"close":2447,"change":1963,"percent_change":134,"volume":2448,"transactions":9,"vwap":2447},32.53,32.99,32.5,32.56,122000]