[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-HUMN":3,"homepage-market-summary":29,"stock-historical-HUMN":171},{"ticker":4,"date":5,"profile":6,"dividend":12,"quote":16},"HUMN","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},"Roundhill Humanoid Robotics ETF","Cboe BZX",null,"ETF",true,{"dividend_yield":13,"annual_dividend":14,"frequency":15,"next_ex_date":9},0.7194,0.215601,"Annual",{"close":17,"open":18,"high":19,"low":18,"prev_close":20,"change":21,"percent_change":22,"volume":23,"transactions":9,"vwap":9,"high_52w":24,"low_52w":25,"avg_volume_52w":26,"range_52w_percent":27,"record_count":28},29.97,29.7,30.1,29.17,0.8,2.74,78575.666169,39.17,26.1,79890.826280332,29.6,320,{"status":30,"indices":31,"watchlist":75,"sectors":97,"benchmarks":153},"success",[32,39,46,53,60,67],{"symbol":33,"name":34,"price":35,"change":36,"pct_change":37,"is_up":11,"sparkline":38,"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":40,"name":41,"price":42,"change":43,"pct_change":44,"is_up":11,"sparkline":45,"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":47,"name":48,"price":49,"change":50,"pct_change":51,"is_up":11,"sparkline":52,"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":54,"name":55,"price":56,"change":57,"pct_change":58,"is_up":11,"sparkline":59,"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":61,"name":62,"price":63,"change":64,"pct_change":65,"is_up":11,"sparkline":66,"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":68,"name":69,"price":70,"change":71,"pct_change":72,"is_up":73,"sparkline":74,"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",[76,83,90],{"symbol":77,"name":78,"price":79,"change":80,"pct_change":81,"is_up":11,"sparkline":82,"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":84,"name":85,"price":86,"change":87,"pct_change":88,"is_up":11,"sparkline":89,"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":91,"name":92,"price":93,"change":94,"pct_change":95,"is_up":11,"sparkline":96,"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",[98,103,108,113,118,123,128,133,138,143,148],{"name":99,"etf":100,"change":101,"price":102,"is_up":11},"Technology","XLK",1.01,199.81,{"name":104,"etf":105,"change":106,"price":107,"is_up":11},"Financials","XLF",0.06,53.49,{"name":109,"etf":110,"change":111,"price":112,"is_up":73},"Healthcare","XLV",-0.01,166.18,{"name":114,"etf":115,"change":116,"price":117,"is_up":11},"Consumer Cycl","XLY",1.13,110.04,{"name":119,"etf":120,"change":121,"price":122,"is_up":11},"Consumer Staples","XLP",0.25,80.53,{"name":124,"etf":125,"change":126,"price":127,"is_up":11},"Energy","XLE",0.4,62.95,{"name":129,"etf":130,"change":131,"price":132,"is_up":11},"Industrials","XLI",0.78,169.95,{"name":134,"etf":135,"change":136,"price":137,"is_up":11},"Materials","XLB",0.66,48.86,{"name":139,"etf":140,"change":141,"price":142,"is_up":11},"Real Estate","XLRE",0.32,40.81,{"name":144,"etf":145,"change":146,"price":147,"is_up":11},"Utilities","XLU",0.38,39.83,{"name":149,"etf":150,"change":151,"price":152,"is_up":11},"Comm Services","XLC",0.35,110.32,[154,159,163,167],{"ticker":155,"name":156,"price":157,"change":158,"is_up":11},"SPY","SPDR S&P 500 ETF",769.64,0.74,{"ticker":160,"name":161,"price":162,"change":88,"is_up":11},"QQQ","Invesco QQQ Trust",749.58,{"ticker":164,"name":165,"price":166,"change":51,"is_up":11},"DIA","SPDR Dow Jones ETF",511.1,{"ticker":168,"name":169,"price":170,"change":65,"is_up":11},"IWM","iShares Russell 2000",281.52,{"ticker":4,"total_count":28,"page":44,"page_size":172,"total_pages":44,"summary":173,"data":179},1000,{"period_high":24,"period_low":174,"average_volume":175,"total_volume":176,"period_return":177,"latest_close":17,"start_date":178,"end_date":5},23.99,69437,22219706.570083,18.93,"2025-06-26",[180,183,193,203,213,222,233,244,254,263,273,283,294,305,316,326,334,343,353,363,370,379,387,397,408,419,430,440,450,460,469,480,491,502,513,524,533,544,553,564,574,583,592,603,613,622,630,640,649,656,664,674,683,693,701,711,718,728,737,747,755,761,769,777,786,795,804,812,819,828,835,842,850,857,866,873,881,890,899,906,915,924,932,940,949,958,965,973,981,988,995,1004,1011,1020,1027,1036,1044,1052,1060,1068,1077,1086,1093,1099,1104,1111,1119,1126,1134,1139,1145,1151,1158,1167,1173,1180,1187,1194,1200,1208,1216,1222,1228,1235,1244,1253,1260,1266,1273,1280,1286,1294,1301,1305,1311,1317,1324,1330,1336,1341,1348,1356,1363,1370,1378,1385,1389,1395,1401,1408,1416,1420,1426,1431,1436,1443,1450,1457,1462,1469,1475,1479,1486,1491,1498,1503,1511,1516,1522,1529,1538,1545,1551,1557,1561,1569,1573,1580,1585,1592,1598,1602,1607,1614,1620,1625,1632,1635,1641,1647,1654,1659,1663,1667,1671,1676,1680,1685,1691,1698,1705,1709,1713,1720,1722,1726,1731,1736,1743,1750,1756,1763,1771,1778,1784,1791,1797,1803,1810,1817,1825,1832,1837,1842,1848,1856,1862,1869,1873,1880,1886,1891,1897,1901,1905,1910,1915,1920,1925,1929,1932,1938,1942,1945,1950,1956,1963,1970,1975,1979,1984,1988,1991,1995,1999,2003,2010,2015,2018,2021,2027,2032,2037,2041,2047,2055,2062,2067,2073,2080,2085,2093,2100,2108,2114,2121,2129,2138,2141,2147,2155,2162,2169,2177,2182,2190,2197,2203,2208,2214,2220,2227,2233,2241,2249,2258,2267,2275,2282,2288,2295,2301,2309,2316,2319,2326,2333,2339,2347,2354,2362,2369,2376,2383,2388,2394,2401,2408,2412,2419],{"date":5,"open":18,"high":19,"low":18,"close":17,"change":21,"percent_change":22,"volume":23,"transactions":181,"vwap":182},908,29.8952,{"date":184,"open":185,"high":186,"low":187,"close":20,"change":188,"percent_change":189,"volume":190,"transactions":191,"vwap":192},"2026-10-01",29.07,29.2194,28.96,0.1525,0.53,16232.00802,693,29.1723,{"date":194,"open":185,"high":195,"low":196,"close":197,"change":198,"percent_change":199,"volume":200,"transactions":201,"vwap":202},"2026-09-30",29.21,28.98,29.0175,0.0419,0.14,47727.484395,718,29.073,{"date":204,"open":205,"high":205,"low":206,"close":207,"change":208,"percent_change":209,"volume":210,"transactions":211,"vwap":212},"2026-09-29",29.16,28.86,28.9756,-0.0944,-0.32,50074.300155,812,28.9432,{"date":214,"open":215,"high":195,"low":216,"close":185,"change":217,"percent_change":218,"volume":219,"transactions":220,"vwap":221},"2026-09-28",29.18,28.87,-0.5975,-2.01,43719.242638,1017,29.0393,{"date":223,"open":224,"high":225,"low":226,"close":227,"change":228,"percent_change":229,"volume":230,"transactions":231,"vwap":232},"2026-09-25",29.52,29.72,29.37,29.6675,0.0975,0.33,34405.56452,753,29.5182,{"date":234,"open":235,"high":236,"low":237,"close":238,"change":239,"percent_change":240,"volume":241,"transactions":242,"vwap":243},"2026-09-24",29.5,29.6199,29.3,29.57,0.01,0.03,36381.660488,748,29.4711,{"date":245,"open":246,"high":246,"low":247,"close":248,"change":249,"percent_change":250,"volume":251,"transactions":252,"vwap":253},"2026-09-23",29.83,29.4,29.56,-0.68,-2.25,44911.134736,996,29.6399,{"date":255,"open":256,"high":257,"low":256,"close":258,"change":199,"percent_change":259,"volume":260,"transactions":261,"vwap":262},"2026-09-22",29.91,30.53,30.24,0.47,54521.871042,1038,30.1185,{"date":264,"open":265,"high":266,"low":267,"close":19,"change":268,"percent_change":269,"volume":270,"transactions":271,"vwap":272},"2026-09-21",29.62,30.2,29.602,0.57,1.93,94952.979929,1163,29.8998,{"date":274,"open":275,"high":276,"low":277,"close":276,"change":278,"percent_change":279,"volume":280,"transactions":281,"vwap":282},"2026-09-18",29.35,29.53,29.28,0.2,0.68,60399.23883,697,29.3905,{"date":284,"open":285,"high":286,"low":287,"close":288,"change":289,"percent_change":290,"volume":291,"transactions":292,"vwap":293},"2026-09-17",29.29,29.405,29.26,29.33,0.79,2.77,24463.78876,636,29.3461,{"date":295,"open":296,"high":297,"low":298,"close":299,"change":300,"percent_change":301,"volume":302,"transactions":303,"vwap":304},"2026-09-16",28.77,29,28.3501,28.54,-0.08,-0.28,45603.10843,946,28.6619,{"date":306,"open":307,"high":308,"low":309,"close":310,"change":311,"percent_change":312,"volume":313,"transactions":314,"vwap":315},"2026-09-15",28.69,28.915,28.55,28.62,-0.05,-0.17,52322.18694,795,28.737,{"date":317,"open":318,"high":319,"low":320,"close":320,"change":321,"percent_change":322,"volume":323,"transactions":324,"vwap":325},"2026-09-14",28.81,28.9392,28.67,-0.89,-3.01,78774.845992,1355,28.824,{"date":327,"open":328,"high":329,"low":235,"close":248,"change":330,"percent_change":331,"volume":332,"transactions":242,"vwap":333},"2026-09-11",29.535,29.73,0.26,0.89,40404.775174,29.6249,{"date":335,"open":336,"high":337,"low":237,"close":237,"change":338,"percent_change":339,"volume":340,"transactions":341,"vwap":342},"2026-09-10",29.55,29.64,-0.71,-2.37,54741.879362,1200,29.4871,{"date":344,"open":345,"high":346,"low":347,"close":347,"change":348,"percent_change":349,"volume":350,"transactions":351,"vwap":352},"2026-09-09",30.19,30.36,30.01,-0.19,-0.63,45267.952669,909,30.1295,{"date":354,"open":355,"high":356,"low":357,"close":266,"change":358,"percent_change":359,"volume":360,"transactions":361,"vwap":362},"2026-09-08",30.09,30.35,30.0115,-0.3,-0.98,62472.390681,1367,30.2137,{"date":364,"open":266,"high":365,"low":345,"close":365,"change":37,"percent_change":366,"volume":367,"transactions":368,"vwap":369},"2026-09-04",30.5,2.45,103374.918028,1153,30.3028,{"date":371,"open":235,"high":372,"low":373,"close":374,"change":259,"percent_change":375,"volume":376,"transactions":377,"vwap":378},"2026-09-03",29.844,29.43,29.77,1.6,102249.540663,1144,29.6937,{"date":380,"open":185,"high":237,"low":381,"close":237,"change":382,"percent_change":383,"volume":384,"transactions":385,"vwap":386},"2026-09-02",29.02,-0.04,-0.14,45993.989992,1209,29.1228,{"date":388,"open":224,"high":389,"low":390,"close":391,"change":392,"percent_change":393,"volume":394,"transactions":395,"vwap":396},"2026-09-01",29.5804,29.22,29.34,-0.7,-2.33,94666.849191,1333,29.4178,{"date":398,"open":399,"high":400,"low":401,"close":402,"change":403,"percent_change":404,"volume":405,"transactions":406,"vwap":407},"2026-08-31",30.18,30.29,29.94,30.04,-0.03,-0.1,56511.945068,1084,30.0818,{"date":409,"open":410,"high":411,"low":412,"close":413,"change":414,"percent_change":415,"volume":416,"transactions":417,"vwap":418},"2026-08-28",30.52,30.55,29.9761,30.07,-0.54,-1.76,60356.899262,999,30.2321,{"date":420,"open":421,"high":422,"low":423,"close":424,"change":425,"percent_change":426,"volume":427,"transactions":428,"vwap":429},"2026-08-27",30.64,30.725,30.49,30.61,0.3,0.99,126904.809077,1122,30.6243,{"date":431,"open":432,"high":433,"low":434,"close":435,"change":209,"percent_change":436,"volume":437,"transactions":438,"vwap":439},"2026-08-26",30.39,30.438,30.21,30.31,-1.04,52106.831181,882,30.375,{"date":441,"open":442,"high":443,"low":432,"close":444,"change":445,"percent_change":446,"volume":447,"transactions":448,"vwap":449},"2026-08-25",30.6,30.65,30.63,0.7,2.34,87567.927283,1142,30.5558,{"date":451,"open":452,"high":452,"low":453,"close":454,"change":455,"percent_change":456,"volume":457,"transactions":458,"vwap":459},"2026-08-24",30.33,29.89,29.93,-1.19,-3.82,123808.183462,2026,30.0345,{"date":461,"open":462,"high":462,"low":463,"close":464,"change":465,"percent_change":151,"volume":466,"transactions":467,"vwap":468},"2026-08-21",31.27,30.99,31.12,0.11,53549.007848,1035,31.1147,{"date":470,"open":471,"high":472,"low":473,"close":474,"change":475,"percent_change":476,"volume":477,"transactions":478,"vwap":479},"2026-08-20",31.13,31.19,30.9151,31.01,-0.94,-2.94,75884.3788,1370,31.0726,{"date":481,"open":482,"high":483,"low":484,"close":485,"change":486,"percent_change":487,"volume":488,"transactions":489,"vwap":490},"2026-08-19",32.12,32.35,31.82,31.95,-0.81,-2.47,144528.775051,1721,32.074,{"date":492,"open":493,"high":494,"low":495,"close":496,"change":497,"percent_change":498,"volume":499,"transactions":500,"vwap":501},"2026-08-18",33.24,33.34,32.7,32.76,-1.07,-3.16,85236.387876,1271,32.9509,{"date":503,"open":504,"high":505,"low":506,"close":507,"change":508,"percent_change":509,"volume":510,"transactions":511,"vwap":512},"2026-08-17",33.73,34.1099,33.722,33.83,0.41,1.23,117542.198541,1669,33.9284,{"date":514,"open":515,"high":516,"low":517,"close":518,"change":519,"percent_change":520,"volume":521,"transactions":522,"vwap":523},"2026-08-14",33.48,33.56,33.1663,33.42,0.18,0.54,87368.35173,1387,33.3625,{"date":525,"open":526,"high":527,"low":528,"close":493,"change":529,"percent_change":425,"volume":530,"transactions":531,"vwap":532},"2026-08-13",33.18,33.44,33.135,0.1,63497.237412,1117,33.3102,{"date":534,"open":535,"high":536,"low":537,"close":538,"change":539,"percent_change":540,"volume":541,"transactions":542,"vwap":543},"2026-08-12",33.17,33.3099,33.05,33.14,0.29,0.88,87275.08154,1204,33.1893,{"date":545,"open":546,"high":547,"low":548,"close":549,"change":539,"percent_change":331,"volume":550,"transactions":551,"vwap":552},"2026-08-11",32.87,33.04,32.6674,32.85,87747.752304,1002,32.8391,{"date":554,"open":555,"high":556,"low":557,"close":558,"change":559,"percent_change":560,"volume":561,"transactions":562,"vwap":563},"2026-08-10",32.67,32.79,32.4501,32.56,-0.58,-1.75,96407.346057,1412,32.6155,{"date":565,"open":566,"high":567,"low":568,"close":538,"change":569,"percent_change":570,"volume":571,"transactions":572,"vwap":573},"2026-08-07",33.08,33.1792,32.75,0.71,2.19,111215.678856,1734,33.0692,{"date":575,"open":576,"high":577,"low":578,"close":579,"change":348,"percent_change":559,"volume":580,"transactions":581,"vwap":582},"2026-08-06",32.16,32.638,32.05,32.43,155585.161361,1297,32.4415,{"date":584,"open":585,"high":586,"low":558,"close":587,"change":465,"percent_change":588,"volume":589,"transactions":590,"vwap":591},"2026-08-05",32.83,32.98,32.62,0.34,92370.146685,1399,32.7969,{"date":593,"open":594,"high":595,"low":596,"close":597,"change":598,"percent_change":599,"volume":600,"transactions":601,"vwap":602},"2026-08-04",32,32.64,31.94,32.51,1.37,4.4,124897.572563,1767,32.3204,{"date":604,"open":424,"high":605,"low":606,"close":607,"change":608,"percent_change":609,"volume":610,"transactions":611,"vwap":612},"2026-08-03",31.2,30.432,31.14,1.08,3.59,125550.755159,2326,30.825,{"date":614,"open":615,"high":346,"low":27,"close":616,"change":617,"percent_change":618,"volume":619,"transactions":620,"vwap":621},"2026-07-31",30.27,30.06,0.77,2.63,169777.577563,1885,29.9883,{"date":623,"open":624,"high":625,"low":307,"close":285,"change":136,"percent_change":626,"volume":627,"transactions":628,"vwap":629},"2026-07-30",28.8,29.385,2.31,201888.681179,1645,29.1667,{"date":631,"open":632,"high":633,"low":634,"close":635,"change":301,"percent_change":636,"volume":637,"transactions":638,"vwap":639},"2026-07-29",29.09,29.49,28.5,28.63,-0.97,100900.902828,1143,29.021,{"date":641,"open":624,"high":185,"low":642,"close":643,"change":644,"percent_change":645,"volume":646,"transactions":647,"vwap":648},"2026-07-28",28.475,28.91,-0.83,-2.79,141983.220366,1489,28.8195,{"date":650,"open":413,"high":19,"low":391,"close":651,"change":121,"percent_change":652,"volume":653,"transactions":654,"vwap":655},"2026-07-27",29.74,0.85,98647.253184,1199,29.5618,{"date":657,"open":658,"high":659,"low":247,"close":633,"change":636,"percent_change":660,"volume":661,"transactions":662,"vwap":663},"2026-07-24",29.87,29.9,-3.18,85986.498745,1345,29.6948,{"date":665,"open":442,"high":666,"low":667,"close":668,"change":669,"percent_change":670,"volume":671,"transactions":672,"vwap":673},"2026-07-23",30.83,30.22,30.46,-0.6,-1.93,110524.622635,1228,30.4758,{"date":675,"open":676,"high":677,"low":676,"close":678,"change":278,"percent_change":679,"volume":680,"transactions":681,"vwap":682},"2026-07-22",30.96,31.365,31.06,0.65,190497.948654,1723,31.1924,{"date":684,"open":685,"high":686,"low":687,"close":688,"change":689,"percent_change":690,"volume":691,"transactions":448,"vwap":692},"2026-07-21",30.44,30.8899,30.345,30.86,1.29,4.36,134962.609634,30.6615,{"date":694,"open":695,"high":399,"low":248,"close":238,"change":696,"percent_change":697,"volume":698,"transactions":699,"vwap":700},"2026-07-20",29.79,-0.55,-1.83,106532.347896,1551,29.8094,{"date":702,"open":703,"high":452,"low":704,"close":705,"change":706,"percent_change":707,"volume":708,"transactions":709,"vwap":710},"2026-07-17",29.88,29.39,30.12,-1.02,-3.28,168686.514003,1983,29.8592,{"date":712,"open":713,"high":713,"low":678,"close":607,"change":392,"percent_change":714,"volume":715,"transactions":716,"vwap":717},"2026-07-16",31.58,-2.2,90959.265829,1112,31.2872,{"date":719,"open":720,"high":721,"low":722,"close":723,"change":382,"percent_change":724,"volume":725,"transactions":726,"vwap":727},"2026-07-15",32.25,32.29,31.46,31.84,-0.13,93124.209374,1295,32.009,{"date":729,"open":730,"high":731,"low":732,"close":733,"change":259,"percent_change":734,"volume":735,"transactions":172,"vwap":736},"2026-07-14",31.99,32.07,31.77,31.88,1.5,57354.3861,31.8782,{"date":738,"open":739,"high":739,"low":740,"close":741,"change":742,"percent_change":743,"volume":744,"transactions":745,"vwap":746},"2026-07-13",32.04,31.3951,31.41,-1.82,-5.48,142230.728173,2028,31.7281,{"date":748,"open":749,"high":750,"low":751,"close":749,"change":752,"percent_change":753,"volume":754,"transactions":9,"vwap":749},"2026-07-10",33.23,33.39,32.945,0.17,0.51,46300,{"date":756,"open":757,"high":538,"low":587,"close":758,"change":279,"percent_change":759,"volume":760,"transactions":9,"vwap":758},"2026-07-09",32.81,33.060001,2.1,83900,{"date":762,"open":763,"high":579,"low":764,"close":765,"change":766,"percent_change":767,"volume":768,"transactions":9,"vwap":765},"2026-07-08",32.11,31.85,32.38,-0.99,-2.97,161800,{"date":770,"open":771,"high":772,"low":749,"close":773,"change":774,"percent_change":775,"volume":776,"transactions":9,"vwap":773},"2026-07-07",34.12,34.14,33.37,-2.1,-5.92,152700,{"date":778,"open":779,"high":780,"low":781,"close":782,"change":783,"percent_change":784,"volume":785,"transactions":9,"vwap":782},"2026-07-06",35.099998,35.639,35,35.47,1.87,5.57,111900,{"date":787,"open":788,"high":789,"low":790,"close":791,"change":792,"percent_change":793,"volume":794,"transactions":9,"vwap":791},"2026-07-02",34.6,34.67,33.25,33.6,-1.16,-3.34,294500,{"date":796,"open":797,"high":798,"low":799,"close":800,"change":801,"percent_change":802,"volume":803,"transactions":9,"vwap":800},"2026-07-01",34.79,35.37,34.75,34.76,-0.49,-1.39,286200,{"date":805,"open":806,"high":807,"low":806,"close":808,"change":809,"percent_change":810,"volume":811,"transactions":9,"vwap":808},"2026-06-30",34.43,35.4,35.25,1.71,5.1,334400,{"date":813,"open":595,"high":814,"low":815,"close":814,"change":816,"percent_change":817,"volume":818,"transactions":9,"vwap":814},"2026-06-29",33.54,32.45,1.41,4.39,284900,{"date":820,"open":821,"high":822,"low":823,"close":824,"change":825,"percent_change":826,"volume":827,"transactions":9,"vwap":824},"2026-06-26",32.2,32.505,32.029999,32.13,-1.24,-3.72,76300,{"date":829,"open":830,"high":831,"low":832,"close":773,"change":312,"percent_change":833,"volume":834,"transactions":9,"vwap":773},"2026-06-25",33.67,33.68,32.89,-0.51,127500,{"date":836,"open":837,"high":838,"low":839,"close":814,"change":312,"percent_change":840,"volume":841,"transactions":9,"vwap":814},"2026-06-24",33.61,33.82,33.21,-0.5,126000,{"date":843,"open":844,"high":845,"low":846,"close":846,"change":847,"percent_change":848,"volume":849,"transactions":9,"vwap":846},"2026-06-23",33.86,34.24,33.71,-2.41,-6.67,193700,{"date":851,"open":852,"high":853,"low":854,"close":855,"change":404,"percent_change":301,"volume":856,"transactions":9,"vwap":855},"2026-06-22",36.060001,37,35.954,36.12,130900,{"date":858,"open":859,"high":860,"low":861,"close":862,"change":863,"percent_change":864,"volume":865,"transactions":9,"vwap":862},"2026-06-18",35.89,36.29,35.74,36.22,0.69,1.94,85200,{"date":867,"open":868,"high":869,"low":870,"close":871,"change":209,"percent_change":321,"volume":872,"transactions":9,"vwap":871},"2026-06-17",36.14,36.348,35.52,35.53,82500,{"date":874,"open":875,"high":876,"low":877,"close":878,"change":249,"percent_change":879,"volume":880,"transactions":9,"vwap":878},"2026-06-16",36.23,36.408,35.82,35.85,-1.86,78600,{"date":882,"open":883,"high":884,"low":885,"close":886,"change":887,"percent_change":888,"volume":889,"transactions":9,"vwap":886},"2026-06-15",36.52,36.66,36.355,36.53,1.17,3.31,108500,{"date":891,"open":892,"high":893,"low":894,"close":895,"change":896,"percent_change":897,"volume":898,"transactions":9,"vwap":895},"2026-06-12",35.11,35.5,34.842,35.36,0.46,1.32,53400,{"date":900,"open":901,"high":902,"low":830,"close":903,"change":426,"percent_change":904,"volume":905,"transactions":9,"vwap":903},"2026-06-11",33.87,35.0099983,34.9,2.92,171100,{"date":907,"open":908,"high":909,"low":910,"close":911,"change":912,"percent_change":913,"volume":914,"transactions":9,"vwap":911},"2026-06-10",34.53,34.97,33.79,33.91,-1.52,-4.29,197900,{"date":916,"open":917,"high":918,"low":919,"close":920,"change":921,"percent_change":922,"volume":923,"transactions":9,"vwap":920},"2026-06-09",36.4,36.56,34.4,35.43,-1.06,-2.9,132300,{"date":925,"open":926,"high":927,"low":862,"close":928,"change":929,"percent_change":930,"volume":931,"transactions":9,"vwap":928},"2026-06-08",36.47,36.76,36.49,0.98,2.76,93900,{"date":933,"open":934,"high":934,"low":935,"close":936,"change":937,"percent_change":938,"volume":939,"transactions":9,"vwap":936},"2026-06-05",37.2,35.35,35.51,-2.24,-5.93,220000,{"date":941,"open":942,"high":943,"low":944,"close":945,"change":946,"percent_change":947,"volume":948,"transactions":9,"vwap":945},"2026-06-04",37.47,37.95,37.161,37.75,-0.78,-2.02,109900,{"date":950,"open":951,"high":952,"low":953,"close":954,"change":955,"percent_change":956,"volume":957,"transactions":9,"vwap":954},"2026-06-03",38.91,39,38.37,38.53,-0.39,-1,104400,{"date":959,"open":960,"high":24,"low":961,"close":962,"change":896,"percent_change":963,"volume":964,"transactions":9,"vwap":962},"2026-06-02",38.45,38.3,38.92,1.2,166700,{"date":966,"open":967,"high":968,"low":969,"close":970,"change":158,"percent_change":971,"volume":972,"transactions":9,"vwap":970},"2026-06-01",37.94,38.66,37.93,38.46,1.96,215600,{"date":974,"open":975,"high":976,"low":977,"close":978,"change":979,"percent_change":249,"volume":980,"transactions":9,"vwap":978},"2026-05-29",37.89,37.98,37.48,37.72,-0.26,124600,{"date":982,"open":983,"high":984,"low":985,"close":976,"change":300,"percent_change":986,"volume":987,"transactions":9,"vwap":976},"2026-05-28",37.43,38.09,37.26,-0.21,148900,{"date":989,"open":990,"high":991,"low":992,"close":993,"change":249,"percent_change":415,"volume":994,"transactions":9,"vwap":993},"2026-05-27",38.26,38.36,37.731,38.060001,151900,{"date":996,"open":997,"high":998,"low":999,"close":1000,"change":1001,"percent_change":1002,"volume":1003,"transactions":9,"vwap":1000},"2026-05-26",38.54,38.85,38.4,38.74,1.15,3.06,154700,{"date":1005,"open":1006,"high":1007,"low":1006,"close":1008,"change":289,"percent_change":1009,"volume":1010,"transactions":9,"vwap":1008},"2026-05-22",37.16,37.74,37.59,2.15,152100,{"date":1012,"open":1013,"high":1014,"low":1015,"close":1016,"change":1017,"percent_change":1018,"volume":1019,"transactions":9,"vwap":1016},"2026-05-21",36.029999,36.85,35.974,36.8,1.38,3.9,82300,{"date":1021,"open":1022,"high":782,"low":1023,"close":1024,"change":520,"percent_change":1025,"volume":1026,"transactions":9,"vwap":1024},"2026-05-20",34.74,34.662,35.42,1.55,71500,{"date":1028,"open":1029,"high":1030,"low":1031,"close":1032,"change":1033,"percent_change":1034,"volume":1035,"transactions":9,"vwap":1032},"2026-05-19",34.71,35.22,34.32,34.88,-1.25,-3.46,109400,{"date":1037,"open":1038,"high":1038,"low":1039,"close":1040,"change":1041,"percent_change":1042,"volume":1043,"transactions":9,"vwap":1040},"2026-05-18",36.87,35.91,36.13,-0.93,-2.51,110200,{"date":1045,"open":1046,"high":1047,"low":1048,"close":1049,"change":801,"percent_change":1050,"volume":1051,"transactions":9,"vwap":1049},"2026-05-15",37.14,37.29,36.9,37.060001,-1.3,80400,{"date":1053,"open":1054,"high":1054,"low":1055,"close":1056,"change":1057,"percent_change":1058,"volume":1059,"transactions":9,"vwap":1056},"2026-05-14",38.099998,37.25,37.55,-1.03,-2.67,178900,{"date":1061,"open":1062,"high":1063,"low":983,"close":1064,"change":1065,"percent_change":1066,"volume":1067,"transactions":9,"vwap":1064},"2026-05-13",37.6,38.61,38.58,1.81,4.92,125300,{"date":1069,"open":1070,"high":1071,"low":1072,"close":1073,"change":1074,"percent_change":1075,"volume":1076,"transactions":9,"vwap":1073},"2026-05-12",37.38,37.69,36.11,36.77,-0.91,-2.42,86000,{"date":1078,"open":1079,"high":1080,"low":1081,"close":1082,"change":1083,"percent_change":1084,"volume":1085,"transactions":9,"vwap":1082},"2026-05-11",37.12,37.805,37.062,37.68,0.83,2.25,132600,{"date":1087,"open":1088,"high":1089,"low":1072,"close":1014,"change":1090,"percent_change":1091,"volume":1092,"transactions":9,"vwap":1014},"2026-05-08",36.19,36.86,2.29,6.63,72200,{"date":1094,"open":1095,"high":1095,"low":1096,"close":1096,"change":955,"percent_change":1097,"volume":1098,"transactions":9,"vwap":1096},"2026-05-07",35.080002,34.56,-1.12,26900,{"date":1100,"open":845,"high":781,"low":845,"close":1101,"change":65,"percent_change":1102,"volume":1103,"transactions":9,"vwap":1101},"2026-05-06",34.95,2.64,74400,{"date":1105,"open":504,"high":1106,"low":846,"close":1107,"change":1108,"percent_change":1109,"volume":1110,"transactions":9,"vwap":1107},"2026-05-05",34.13,34.049999,0.59,1.76,40200,{"date":1112,"open":1113,"high":838,"low":1114,"close":1115,"change":1116,"percent_change":1117,"volume":1118,"transactions":9,"vwap":1115},"2026-05-04",33.75,33.15,33.46,-0.37,-1.09,80800,{"date":1120,"open":1121,"high":1122,"low":1123,"close":507,"change":240,"percent_change":1124,"volume":1125,"transactions":9,"vwap":507},"2026-05-01",33.69,33.97,33.62,0.09,20600,{"date":1127,"open":1128,"high":901,"low":1129,"close":1130,"change":1131,"percent_change":1132,"volume":1133,"transactions":9,"vwap":1130},"2026-04-30",33.26,33.102,33.8,1.51,4.68,45800,{"date":1135,"open":1136,"high":595,"low":1137,"close":721,"change":955,"percent_change":455,"volume":1138,"transactions":9,"vwap":721},"2026-04-29",32.58,32.15,120800,{"date":1140,"open":1141,"high":556,"low":815,"close":1142,"change":338,"percent_change":1143,"volume":1144,"transactions":9,"vwap":1142},"2026-04-28",32.54,32.68,-2.13,21800,{"date":1146,"open":1147,"high":1148,"low":1114,"close":750,"change":136,"percent_change":1149,"volume":1150,"transactions":9,"vwap":750},"2026-04-27",33.35,33.45,2.02,27300,{"date":1152,"open":1153,"high":1154,"low":1155,"close":1154,"change":88,"percent_change":1156,"volume":1157,"transactions":9,"vwap":1154},"2026-04-24",32.24,32.73,32.21,3.22,16500,{"date":1159,"open":1160,"high":1161,"low":1162,"close":1163,"change":1164,"percent_change":1165,"volume":1166,"transactions":9,"vwap":1163},"2026-04-23",31.96,32.14,31.35,31.71,-0.82,-2.52,26300,{"date":1168,"open":1169,"high":558,"low":721,"close":1170,"change":1171,"percent_change":81,"volume":1172,"transactions":9,"vwap":1170},"2026-04-22",32.31,32.53,0.43,31100,{"date":1174,"open":1175,"high":1175,"low":1176,"close":1176,"change":1177,"percent_change":1178,"volume":1179,"transactions":9,"vwap":1176},"2026-04-21",32.795,32.099998,-0.56,-1.71,18000,{"date":1181,"open":568,"high":1182,"low":1141,"close":1183,"change":1184,"percent_change":1185,"volume":1186,"transactions":9,"vwap":1183},"2026-04-20",32.77,32.66,-0.38,-1.15,16800,{"date":1188,"open":832,"high":1189,"low":832,"close":1190,"change":1191,"percent_change":1192,"volume":1193,"transactions":9,"vwap":1190},"2026-04-17",33.63,33.040001,0.81,2.51,37200,{"date":1195,"open":1155,"high":1196,"low":485,"close":1197,"change":1198,"percent_change":863,"volume":1199,"transactions":9,"vwap":1197},"2026-04-16",32.336,32.23,0.22,17600,{"date":1201,"open":1202,"high":1203,"low":1204,"close":1203,"change":1205,"percent_change":1206,"volume":1207,"transactions":9,"vwap":1203},"2026-04-15",31.55,32.0099983,31.47,0.42,1.33,28200,{"date":1209,"open":1210,"high":1211,"low":1210,"close":1212,"change":1213,"percent_change":1214,"volume":1215,"transactions":9,"vwap":1212},"2026-04-14",31.1,31.64,31.59,0.67,2.17,25000,{"date":1217,"open":432,"high":1218,"low":435,"close":1219,"change":121,"percent_change":1220,"volume":1221,"transactions":9,"vwap":1219},"2026-04-13",31.030001,30.92,0.82,17300,{"date":1223,"open":1224,"high":1225,"low":1224,"close":1226,"change":151,"percent_change":1001,"volume":1227,"transactions":9,"vwap":1226},"2026-04-10",30.57,30.815,30.67,11800,{"date":1229,"open":1230,"high":1231,"low":703,"close":1232,"change":724,"percent_change":1233,"volume":1234,"transactions":9,"vwap":1232},"2026-04-09",30,30.43,30.32,-0.43,69100,{"date":1236,"open":1237,"high":1238,"low":1239,"close":1240,"change":1241,"percent_change":1242,"volume":1243,"transactions":9,"vwap":1240},"2026-04-08",30.73,30.79,30.255,30.45,1.8,6.28,64900,{"date":1245,"open":1246,"high":1247,"low":1248,"close":1249,"change":1250,"percent_change":1251,"volume":1252,"transactions":9,"vwap":1249},"2026-04-07",28.6,29.59,28.14,28.65,-0.07,-0.24,55500,{"date":1254,"open":1255,"high":297,"low":1256,"close":1257,"change":1258,"percent_change":1258,"volume":1259,"transactions":9,"vwap":1257},"2026-04-06",28.78,28.565,28.72,0,30400,{"date":1261,"open":1262,"high":1255,"low":1263,"close":1257,"change":1233,"percent_change":1264,"volume":1265,"transactions":9,"vwap":1257},"2026-04-02",28.18,28.145,-1.48,15700,{"date":1267,"open":216,"high":1268,"low":216,"close":1269,"change":1270,"percent_change":1271,"volume":1272,"transactions":9,"vwap":1269},"2026-04-01",29.347,29.15,0.945,3.35,30100,{"date":1274,"open":1275,"high":1276,"low":1275,"close":1276,"change":1277,"percent_change":1278,"volume":1279,"transactions":9,"vwap":1276},"2026-03-31",27.26,28.205,1.015,3.73,23700,{"date":1281,"open":1282,"high":1282,"low":1283,"close":1284,"change":1177,"percent_change":947,"volume":1285,"transactions":9,"vwap":1284},"2026-03-30",27.93,27.07,27.19,50900,{"date":1287,"open":1288,"high":1289,"low":1290,"close":1291,"change":669,"percent_change":1292,"volume":1293,"transactions":9,"vwap":1291},"2026-03-27",28.11,28.23,27.69,27.75,-2.12,25100,{"date":1295,"open":1296,"high":297,"low":1297,"close":1297,"change":1298,"percent_change":1299,"volume":1300,"transactions":9,"vwap":1297},"2026-03-26",28.88,28.35,-1.2,-4.06,23300,{"date":1302,"open":1247,"high":651,"low":373,"close":336,"change":1303,"percent_change":1025,"volume":1304,"transactions":9,"vwap":336},"2026-03-25",0.45,23000,{"date":1306,"open":297,"high":247,"low":1307,"close":1308,"change":955,"percent_change":1309,"volume":1310,"transactions":9,"vwap":1308},"2026-03-24",28.95,29.1,-1.32,43300,{"date":1312,"open":285,"high":1313,"low":1314,"close":633,"change":37,"percent_change":1315,"volume":1316,"transactions":9,"vwap":633},"2026-03-23",29.95,29.24,2.54,148500,{"date":1318,"open":1319,"high":258,"low":320,"close":1320,"change":1321,"percent_change":1322,"volume":1323,"transactions":9,"vwap":1320},"2026-03-20",29.68,28.76,-1.33,-4.42,38800,{"date":1325,"open":1326,"high":400,"low":1327,"close":355,"change":1250,"percent_change":1328,"volume":1329,"transactions":9,"vwap":355},"2026-03-19",29.69,29.495,-0.23,41800,{"date":1331,"open":1226,"high":1332,"low":1333,"close":1333,"change":669,"percent_change":1334,"volume":1335,"transactions":9,"vwap":1333},"2026-03-18",30.735,30.16,-1.95,32200,{"date":1337,"open":1338,"high":1338,"low":424,"close":1339,"change":106,"percent_change":278,"volume":1340,"transactions":9,"vwap":1339},"2026-03-17",30.94,30.76,20900,{"date":1342,"open":424,"high":1343,"low":411,"close":1344,"change":1345,"percent_change":1346,"volume":1347,"transactions":9,"vwap":1344},"2026-03-16",30.85,30.7,0.56,1.86,31500,{"date":1349,"open":1238,"high":1350,"low":1351,"close":1352,"change":1353,"percent_change":1354,"volume":1355,"transactions":9,"vwap":1352},"2026-03-13",31,30.13,30.14,-0.52,-1.7,53700,{"date":1357,"open":464,"high":472,"low":1358,"close":1359,"change":1360,"percent_change":1361,"volume":1362,"transactions":9,"vwap":1359},"2026-03-12",30.56,30.66,-0.62,-1.98,47900,{"date":1364,"open":1365,"high":1366,"low":1367,"close":1368,"change":382,"percent_change":724,"volume":1369,"transactions":9,"vwap":1368},"2026-03-11",31.225,31.62,31.127,31.28,10300,{"date":1371,"open":1372,"high":1373,"low":1374,"close":1375,"change":1376,"percent_change":963,"volume":1377,"transactions":9,"vwap":1375},"2026-03-10",31.34,31.92,31.23,31.32,0.37,51600,{"date":1379,"open":434,"high":676,"low":1380,"close":1381,"change":1382,"percent_change":1383,"volume":1384,"transactions":9,"vwap":1381},"2026-03-09",29.8,30.95,0.16,0.52,54300,{"date":1386,"open":421,"high":1387,"low":411,"close":1238,"change":209,"percent_change":1057,"volume":1388,"transactions":9,"vwap":1238},"2026-03-06",31.07,34800,{"date":1390,"open":1368,"high":1391,"low":1226,"close":1392,"change":1393,"percent_change":802,"volume":1394,"transactions":9,"vwap":1392},"2026-03-05",31.56,31.11,-0.44,32000,{"date":1396,"open":1162,"high":1397,"low":1398,"close":1202,"change":51,"percent_change":1399,"volume":1400,"transactions":9,"vwap":1202},"2026-03-04",31.67,31.08,1.58,59000,{"date":1402,"open":1403,"high":1403,"low":1404,"close":1405,"change":1334,"percent_change":1406,"volume":1407,"transactions":9,"vwap":1405},"2026-03-03",31.605,30.405,31.059999,-5.91,113300,{"date":1409,"open":1410,"high":1411,"low":1412,"close":1413,"change":1414,"percent_change":415,"volume":1415,"transactions":9,"vwap":1413},"2026-03-02",32.63,33.22,32.41,33.0099983,-0.59,63400,{"date":1417,"open":837,"high":831,"low":1418,"close":791,"change":348,"percent_change":1177,"volume":1419,"transactions":9,"vwap":791},"2026-02-27",33.43,49700,{"date":1421,"open":1422,"high":1422,"low":527,"close":910,"change":1423,"percent_change":1424,"volume":1425,"transactions":9,"vwap":910},"2026-02-26",34.2,-0.27,-0.79,29900,{"date":1427,"open":1428,"high":1429,"low":507,"close":1429,"change":51,"percent_change":1430,"volume":1166,"transactions":9,"vwap":1429},"2026-02-25",33.9,34.060001,1.46,{"date":1432,"open":1128,"high":1123,"low":1413,"close":1433,"change":1382,"percent_change":1434,"volume":1435,"transactions":9,"vwap":1433},"2026-02-24",33.57,0.48,45500,{"date":1437,"open":1438,"high":1438,"low":1439,"close":1440,"change":1441,"percent_change":714,"volume":1442,"transactions":9,"vwap":1440},"2026-02-23",33.81,33.31,33.41,-0.75,45900,{"date":1444,"open":516,"high":1445,"low":1418,"close":1446,"change":1447,"percent_change":1448,"volume":1449,"transactions":9,"vwap":1446},"2026-02-20",34.17,34.16,1.11,3.36,88600,{"date":1451,"open":1452,"high":1453,"low":496,"close":1454,"change":1455,"percent_change":445,"volume":1456,"transactions":9,"vwap":1454},"2026-02-19",32.84,33.069,33.049999,0.23,30200,{"date":1458,"open":1452,"high":1459,"low":496,"close":1460,"change":239,"percent_change":240,"volume":1461,"transactions":9,"vwap":1460},"2026-02-18",33.13,32.82,27200,{"date":1463,"open":1182,"high":1464,"low":1465,"close":757,"change":1466,"percent_change":1467,"volume":1468,"transactions":9,"vwap":757},"2026-02-17",32.999,32.315,-0.22,-0.67,27800,{"date":1470,"open":568,"high":528,"low":1471,"close":1472,"change":1473,"percent_change":58,"volume":1474,"transactions":9,"vwap":1472},"2026-02-13",32.61,33.029999,0.39,33300,{"date":1476,"open":538,"high":1147,"low":1477,"close":595,"change":1184,"percent_change":1185,"volume":1478,"transactions":9,"vwap":595},"2026-02-12",32.47,41600,{"date":1480,"open":1481,"high":758,"low":595,"close":1482,"change":1483,"percent_change":1484,"volume":1485,"transactions":9,"vwap":1482},"2026-02-11",32.92,33.02,0.44,1.35,40100,{"date":1487,"open":597,"high":1488,"low":1489,"close":1136,"change":1490,"percent_change":1376,"volume":1456,"transactions":9,"vwap":1136},"2026-02-10",32.771,32.46,0.12,{"date":1492,"open":1493,"high":1494,"low":485,"close":1489,"change":1495,"percent_change":1496,"volume":1497,"transactions":9,"vwap":1489},"2026-02-09",31.97,32.535,0.5,1.56,34300,{"date":1499,"open":607,"high":730,"low":1210,"close":1160,"change":1500,"percent_change":1501,"volume":1502,"transactions":9,"vwap":1160},"2026-02-06",0.94,3.03,62300,{"date":1504,"open":464,"high":1505,"low":1506,"close":1507,"change":1508,"percent_change":1509,"volume":1510,"transactions":9,"vwap":1507},"2026-02-05",31.5,30.72,31.02,-0.46,-1.46,87700,{"date":1512,"open":1153,"high":1153,"low":1365,"close":1513,"change":1467,"percent_change":1514,"volume":1515,"transactions":9,"vwap":1513},"2026-02-04",31.48,-2.08,62600,{"date":1517,"open":1518,"high":721,"low":1519,"close":1137,"change":151,"percent_change":1520,"volume":1521,"transactions":9,"vwap":1137},"2026-02-03",32.28,31.725,1.1,62100,{"date":1523,"open":1524,"high":1493,"low":1525,"close":1526,"change":840,"percent_change":1527,"volume":1528,"transactions":9,"vwap":1526},"2026-02-02",31.78,31.7,31.8,-1.55,67500,{"date":1530,"open":1531,"high":1532,"low":1533,"close":1534,"change":1535,"percent_change":1536,"volume":1537,"transactions":9,"vwap":1534},"2026-01-30",32.91,33,32.241,32.3,-0.86,-2.59,66000,{"date":1539,"open":1540,"high":1540,"low":1541,"close":1542,"change":1543,"percent_change":37,"volume":1544,"transactions":9,"vwap":1542},"2026-01-29",33.4,32.545,33.16,0.24,61100,{"date":1546,"open":1532,"high":1547,"low":1154,"close":1481,"change":1548,"percent_change":1549,"volume":1550,"transactions":9,"vwap":1481},"2026-01-28",33.11,-0.065,-0.2,61200,{"date":1552,"open":832,"high":1190,"low":496,"close":1553,"change":1554,"percent_change":1555,"volume":1556,"transactions":9,"vwap":1553},"2026-01-27",32.985,0.305,0.93,30900,{"date":1558,"open":568,"high":1559,"low":1471,"close":1142,"change":403,"percent_change":1560,"volume":1419,"transactions":9,"vwap":1142},"2026-01-26",32.95,-0.09,{"date":1562,"open":1563,"high":1564,"low":1489,"close":1565,"change":1566,"percent_change":1567,"volume":1568,"transactions":9,"vwap":1565},"2026-01-23",32.59,32.72,32.71,0.05,0.15,21500,{"date":1570,"open":597,"high":1571,"low":1572,"close":1183,"change":312,"percent_change":1353,"volume":1026,"transactions":9,"vwap":1183},"2026-01-22",33.215,32.475,{"date":1574,"open":1575,"high":1532,"low":1576,"close":585,"change":1577,"percent_change":1578,"volume":1579,"transactions":9,"vwap":585},"2026-01-21",32.5,32.44,1.04,3.27,83300,{"date":1581,"open":1582,"high":1176,"low":1505,"close":1583,"change":383,"percent_change":1393,"volume":1584,"transactions":9,"vwap":1583},"2026-01-20",31.6,31.79,73700,{"date":1586,"open":1587,"high":1588,"low":1583,"close":1589,"change":311,"percent_change":1590,"volume":1591,"transactions":9,"vwap":1589},"2026-01-16",32.060001,32.109,31.93,-0.16,54000,{"date":1593,"open":1493,"high":821,"low":1594,"close":1595,"change":445,"percent_change":1596,"volume":1597,"transactions":9,"vwap":1595},"2026-01-15",31.89,31.98,2.24,81700,{"date":1599,"open":1368,"high":1600,"low":607,"close":1368,"change":111,"percent_change":403,"volume":1601,"transactions":9,"vwap":1368},"2026-01-14",31.3,19300,{"date":1603,"open":741,"high":1604,"low":605,"close":1605,"change":1466,"percent_change":392,"volume":1606,"transactions":9,"vwap":1605},"2026-01-13",31.465,31.29,48700,{"date":1608,"open":1609,"high":1610,"low":1609,"close":1611,"change":520,"percent_change":1612,"volume":1613,"transactions":9,"vwap":1611},"2026-01-12",31.065001,31.52,31.51,1.74,47800,{"date":1615,"open":1616,"high":1617,"low":1237,"close":1618,"change":141,"percent_change":1577,"volume":1619,"transactions":9,"vwap":1618},"2026-01-09",30.81,30.98,30.97,28600,{"date":1621,"open":1237,"high":1237,"low":1622,"close":443,"change":1623,"percent_change":955,"volume":1624,"transactions":9,"vwap":443},"2026-01-08",30.4,-0.12,48300,{"date":1626,"open":688,"high":688,"low":1627,"close":1628,"change":1629,"percent_change":1630,"volume":1631,"transactions":9,"vwap":1628},"2026-01-07",30.705,30.77,0.04,0.13,80000,{"date":1633,"open":1344,"high":1238,"low":442,"close":1237,"change":1382,"percent_change":1383,"volume":1634,"transactions":9,"vwap":1237},"2026-01-06",83600,{"date":1636,"open":1637,"high":1638,"low":1639,"close":1224,"change":1124,"percent_change":425,"volume":1640,"transactions":9,"vwap":1224},"2026-01-05",30.54,30.69,30.355,91700,{"date":1642,"open":1240,"high":411,"low":667,"close":1643,"change":1644,"percent_change":1645,"volume":1646,"transactions":9,"vwap":1643},"2026-01-02",30.48,0.62,2.08,56400,{"date":1648,"open":1649,"high":1649,"low":1650,"close":1651,"change":1251,"percent_change":1652,"volume":1653,"transactions":9,"vwap":1651},"2025-12-31",30.059999,29.81,29.86,-0.8,46000,{"date":1655,"open":1656,"high":1657,"low":19,"close":19,"change":1376,"percent_change":1658,"volume":1579,"transactions":9,"vwap":19},"2025-12-30",30.11,30.382,1.24,{"date":1660,"open":224,"high":246,"low":224,"close":329,"change":519,"percent_change":1661,"volume":1662,"transactions":9,"vwap":329},"2025-12-29",0.61,29000,{"date":1664,"open":235,"high":1247,"low":1665,"close":336,"change":1567,"percent_change":753,"volume":1666,"transactions":9,"vwap":336},"2025-12-26",29.42,32900,{"date":1668,"open":1669,"high":1669,"low":275,"close":247,"change":1566,"percent_change":752,"volume":1670,"transactions":9,"vwap":247},"2025-12-24",29.47,12300,{"date":1672,"open":226,"high":1673,"low":215,"close":275,"change":383,"percent_change":1674,"volume":1675,"transactions":9,"vwap":275},"2025-12-23",29.425,-0.47,58900,{"date":1677,"open":235,"high":336,"low":286,"close":633,"change":1678,"percent_change":1679,"volume":1193,"transactions":9,"vwap":633},"2025-12-22",0.27,0.92,{"date":1681,"open":185,"high":390,"low":1682,"close":390,"change":863,"percent_change":1683,"volume":1684,"transactions":9,"vwap":390},"2025-12-19",29.01,2.42,47200,{"date":1686,"open":1687,"high":624,"low":1688,"close":1689,"change":1455,"percent_change":1191,"volume":1690,"transactions":9,"vwap":1689},"2025-12-18",28.64,28.46,28.53,18800,{"date":1692,"open":1682,"high":1693,"low":1694,"close":1695,"change":1441,"percent_change":1696,"volume":1697,"transactions":9,"vwap":1695},"2025-12-17",29.040001,28.295,28.3,-2.58,48000,{"date":1699,"open":1700,"high":215,"low":1701,"close":1702,"change":840,"percent_change":1703,"volume":1704,"transactions":9,"vwap":1702},"2025-12-16",29.059999,28.85,29.049999,-1.69,53100,{"date":1706,"open":374,"high":246,"low":1707,"close":336,"change":1630,"percent_change":1483,"volume":1708,"transactions":9,"vwap":336},"2025-12-15",29.46,160000,{"date":1710,"open":1711,"high":17,"low":1712,"close":1665,"change":1328,"percent_change":946,"volume":1606,"transactions":9,"vwap":1665},"2025-12-12",29.82,29.27,{"date":1714,"open":265,"high":18,"low":1715,"close":1716,"change":1717,"percent_change":1718,"volume":1719,"transactions":9,"vwap":1716},"2025-12-11",29.36,29.65,-0.35,-1.17,33100,{"date":1721,"open":276,"high":1649,"low":276,"close":1230,"change":268,"percent_change":864,"volume":1468,"transactions":9,"vwap":1230},"2025-12-10",{"date":1723,"open":247,"high":248,"low":226,"close":373,"change":348,"percent_change":1724,"volume":1725,"transactions":9,"vwap":373},"2025-12-09",-0.64,27700,{"date":1727,"open":1728,"high":1728,"low":1707,"close":265,"change":1729,"percent_change":1549,"volume":1730,"transactions":9,"vwap":265},"2025-12-08",29.67,-0.06,30600,{"date":1732,"open":1319,"high":1733,"low":248,"close":1319,"change":1198,"percent_change":1734,"volume":1735,"transactions":9,"vwap":1319},"2025-12-05",29.78,0.75,52200,{"date":1737,"open":1738,"high":1707,"low":1739,"close":1707,"change":1740,"percent_change":1741,"volume":1742,"transactions":9,"vwap":1707},"2025-12-04",29.31,29.209,1.21,4.28,96600,{"date":1744,"open":1745,"high":1746,"low":1747,"close":1748,"change":1567,"percent_change":189,"volume":1749,"transactions":9,"vwap":1748},"2025-12-03",28.040001,28.31,28.030001,28.25,56000,{"date":1751,"open":1752,"high":1748,"low":1753,"close":1754,"change":111,"percent_change":382,"volume":1755,"transactions":9,"vwap":1754},"2025-12-02",28.2,27.94,28.1,78800,{"date":1757,"open":1758,"high":1759,"low":1760,"close":1288,"change":1761,"percent_change":1724,"volume":1762,"transactions":9,"vwap":1288},"2025-12-01",28.059999,28.19,28.01,-0.18,38900,{"date":1764,"open":1765,"high":1766,"low":1767,"close":1768,"change":1191,"percent_change":1769,"volume":1770,"transactions":9,"vwap":1768},"2025-11-28",28.13,28.4,28.12,28.29,2.95,37400,{"date":1772,"open":1773,"high":1774,"low":1775,"close":1776,"change":1198,"percent_change":1191,"volume":1777,"transactions":9,"vwap":1776},"2025-11-26",27.47,27.61,27.315,27.48,22400,{"date":1779,"open":1780,"high":1781,"low":1782,"close":1275,"change":239,"percent_change":1629,"volume":1783,"transactions":9,"vwap":1275},"2025-11-25",27.049999,27.36,26.795,49900,{"date":1785,"open":1786,"high":1787,"low":1788,"close":1789,"change":445,"percent_change":1102,"volume":1790,"transactions":9,"vwap":1789},"2025-11-24",26.81,27.3,26.76,27.25,74300,{"date":1792,"open":1793,"high":1794,"low":25,"close":1795,"change":1629,"percent_change":1567,"volume":1796,"transactions":9,"vwap":1795},"2025-11-21",26.48,26.8,26.55,127100,{"date":1798,"open":1291,"high":1799,"low":1800,"close":1800,"change":946,"percent_change":1801,"volume":1802,"transactions":9,"vwap":1800},"2025-11-20",27.845,26.51,-2.86,194400,{"date":1804,"open":1805,"high":1806,"low":1807,"close":1808,"change":312,"percent_change":1360,"volume":1809,"transactions":9,"vwap":1808},"2025-11-19",27.39,27.675,27.175,27.29,84600,{"date":1811,"open":1812,"high":1813,"low":1814,"close":1815,"change":801,"percent_change":560,"volume":1816,"transactions":9,"vwap":1815},"2025-11-18",27.59,27.763,27.268,27.46,88900,{"date":1818,"open":1819,"high":1820,"low":1821,"close":1822,"change":338,"percent_change":1823,"volume":1824,"transactions":9,"vwap":1822},"2025-11-17",28.37,28.52,27.88,27.95,-2.48,94500,{"date":1826,"open":1827,"high":1307,"low":1828,"close":1829,"change":1830,"percent_change":825,"volume":1831,"transactions":9,"vwap":1829},"2025-11-14",28.285,28.08,28.66,-0.36,221700,{"date":1833,"open":265,"high":265,"low":1834,"close":381,"change":392,"percent_change":1835,"volume":1836,"transactions":9,"vwap":381},"2025-11-13",28.852,-2.36,67300,{"date":1838,"open":1839,"high":1839,"low":27,"close":225,"change":1840,"percent_change":1057,"volume":1841,"transactions":9,"vwap":225},"2025-11-12",30.014999,-0.31,139900,{"date":1843,"open":1844,"high":1844,"low":329,"close":1845,"change":1846,"percent_change":1455,"volume":1847,"transactions":9,"vwap":1845},"2025-11-11",30.049999,30.030001,0.07,48100,{"date":1849,"open":1850,"high":1851,"low":1852,"close":1853,"change":1854,"percent_change":1578,"volume":1855,"transactions":9,"vwap":1853},"2025-11-10",29.84,30.068001,29.61,29.96,0.95,57100,{"date":1857,"open":237,"high":237,"low":1858,"close":1682,"change":1859,"percent_change":1860,"volume":1861,"transactions":9,"vwap":1682},"2025-11-07",28.595,-0.785,-2.63,124400,{"date":1863,"open":1864,"high":365,"low":1247,"close":1865,"change":1866,"percent_change":1867,"volume":1868,"transactions":9,"vwap":1865},"2025-11-06",30.28,29.795,-0.695,-2.28,70400,{"date":1870,"open":365,"high":1344,"low":1871,"close":423,"change":239,"percent_change":240,"volume":1872,"transactions":9,"vwap":423},"2025-11-05",30.266,48200,{"date":1874,"open":1875,"high":1876,"low":1877,"close":1643,"change":1321,"percent_change":1878,"volume":1879,"transactions":9,"vwap":1643},"2025-11-04",30.8,31.145,30.42,-4.18,101400,{"date":1881,"open":732,"high":1882,"low":1883,"close":1882,"change":520,"percent_change":1884,"volume":1885,"transactions":9,"vwap":1882},"2025-11-03",31.81,31.482,1.73,90300,{"date":1887,"open":1582,"high":1582,"low":1350,"close":462,"change":1888,"percent_change":1889,"volume":1890,"transactions":9,"vwap":462},"2025-10-31",0.695,2.27,54500,{"date":1892,"open":1219,"high":1219,"low":423,"close":1893,"change":1894,"percent_change":1895,"volume":1896,"transactions":9,"vwap":1893},"2025-10-30",30.575,-0.625,-2,49400,{"date":1898,"open":607,"high":1600,"low":1338,"close":605,"change":1473,"percent_change":1899,"volume":1900,"transactions":9,"vwap":605},"2025-10-29",1.27,54900,{"date":1902,"open":1343,"high":1903,"low":1506,"close":1616,"change":986,"percent_change":249,"volume":1904,"transactions":9,"vwap":1616},"2025-10-28",30.9,113500,{"date":1906,"open":1903,"high":1907,"low":1506,"close":1507,"change":679,"percent_change":1908,"volume":1909,"transactions":9,"vwap":1507},"2025-10-27",31.16,2.14,54700,{"date":1911,"open":667,"high":668,"low":667,"close":1912,"change":445,"percent_change":1913,"volume":1914,"transactions":9,"vwap":1912},"2025-10-24",30.37,2.36,30700,{"date":1916,"open":1917,"high":695,"low":1918,"close":1728,"change":199,"percent_change":259,"volume":1919,"transactions":9,"vwap":1728},"2025-10-23",29.19,29.145,15500,{"date":1921,"open":1922,"high":256,"low":1923,"close":276,"change":1717,"percent_change":1718,"volume":1924,"transactions":9,"vwap":276},"2025-10-22",29.85,29.25,22700,{"date":1926,"open":1651,"high":1844,"low":1319,"close":703,"change":312,"percent_change":1927,"volume":1928,"transactions":9,"vwap":703},"2025-10-21",-0.57,96500,{"date":1930,"open":1650,"high":1844,"low":1650,"close":1844,"change":331,"percent_change":1931,"volume":1172,"transactions":9,"vwap":1844},"2025-10-20",3.05,{"date":1933,"open":185,"high":1934,"low":1935,"close":205,"change":1840,"percent_change":1936,"volume":1937,"transactions":9,"vwap":205},"2025-10-17",29.2,28.92,-1.05,28100,{"date":1939,"open":1940,"high":1940,"low":226,"close":1669,"change":1840,"percent_change":436,"volume":1941,"transactions":9,"vwap":1669},"2025-10-16",29.955,46400,{"date":1943,"open":401,"high":413,"low":1944,"close":1733,"change":259,"percent_change":375,"volume":1770,"transactions":9,"vwap":1733},"2025-10-15",29.45,{"date":1946,"open":381,"high":235,"low":1947,"close":1738,"change":414,"percent_change":1948,"volume":1949,"transactions":9,"vwap":1738},"2025-10-14",28.79,-1.81,573400,{"date":1951,"open":1327,"high":1952,"low":1953,"close":1922,"change":1854,"percent_change":1954,"volume":1955,"transactions":9,"vwap":1922},"2025-10-13",29.915,29.468,3.29,72700,{"date":1957,"open":435,"high":1643,"low":1958,"close":1959,"change":1960,"percent_change":1961,"volume":1962,"transactions":9,"vwap":1959},"2025-10-10",28.84,28.9,-1.72,-5.62,223100,{"date":1964,"open":1965,"high":1965,"low":1966,"close":1967,"change":1968,"percent_change":1354,"volume":1969,"transactions":9,"vwap":1967},"2025-10-09",31.15,30.452,30.62,-0.53,132800,{"date":1971,"open":688,"high":1972,"low":1616,"close":1965,"change":151,"percent_change":1973,"volume":1974,"transactions":9,"vwap":1965},"2025-10-08",31.18,1.14,103700,{"date":1976,"open":1392,"high":1368,"low":1977,"close":1875,"change":1840,"percent_change":956,"volume":1978,"transactions":9,"vwap":1875},"2025-10-07",30.646,43600,{"date":1980,"open":1617,"high":1981,"low":1381,"close":1392,"change":1982,"percent_change":1241,"volume":1983,"transactions":9,"vwap":1392},"2025-10-06",31.21,0.55,49200,{"date":1985,"open":1986,"high":444,"low":400,"close":1358,"change":1846,"percent_change":1455,"volume":1987,"transactions":9,"vwap":1358},"2025-10-03",30.605,27500,{"date":1989,"open":443,"high":1344,"low":1990,"close":423,"change":1630,"percent_change":1171,"volume":1172,"transactions":9,"vwap":423},"2025-10-02",30.395,{"date":1992,"open":347,"high":432,"low":17,"close":346,"change":1993,"percent_change":1555,"volume":1994,"transactions":9,"vwap":346},"2025-10-01",0.28,37800,{"date":1996,"open":659,"high":1997,"low":1380,"close":1997,"change":51,"percent_change":1998,"volume":1279,"transactions":9,"vwap":1997},"2025-09-30",30.08,1.66,{"date":2000,"open":1326,"high":374,"low":276,"close":1247,"change":1993,"percent_change":2001,"volume":2002,"transactions":9,"vwap":1247},"2025-09-29",0.96,111400,{"date":2004,"open":2005,"high":2006,"low":2007,"close":1738,"change":301,"percent_change":2008,"volume":2009,"transactions":9,"vwap":1738},"2025-09-26",29.12,29.525,28.97,-0.95,19800,{"date":2011,"open":2012,"high":18,"low":2013,"close":1247,"change":121,"percent_change":652,"volume":2014,"transactions":9,"vwap":1247},"2025-09-25",29.48,29.32,98700,{"date":2016,"open":633,"high":276,"low":288,"close":391,"change":986,"percent_change":338,"volume":2017,"transactions":9,"vwap":391},"2025-09-24",20800,{"date":2019,"open":454,"high":454,"low":235,"close":336,"change":1968,"percent_change":415,"volume":2020,"transactions":9,"vwap":336},"2025-09-23",69900,{"date":2022,"open":2023,"high":2024,"low":225,"close":1997,"change":2025,"percent_change":1090,"volume":2026,"transactions":9,"vwap":1997},"2025-09-22",29.75,30.535,0.674,54100,{"date":2028,"open":1665,"high":2012,"low":237,"close":2029,"change":2030,"percent_change":1258,"volume":2031,"transactions":9,"vwap":2029},"2025-09-19",29.406,0.001,52300,{"date":2033,"open":285,"high":633,"low":195,"close":286,"change":2034,"percent_change":2035,"volume":2036,"transactions":9,"vwap":286},"2025-09-18",0.355,1.22,54200,{"date":2038,"open":187,"high":205,"low":318,"close":1702,"change":588,"percent_change":2039,"volume":2040,"transactions":9,"vwap":1702},"2025-09-17",1.18,100600,{"date":2042,"open":2043,"high":2044,"low":634,"close":2045,"change":2046,"percent_change":897,"volume":785,"transactions":9,"vwap":2045},"2025-09-16",28.57,28.75,28.71,0.375,{"date":2048,"open":2049,"high":2050,"low":1748,"close":2051,"change":2052,"percent_change":2053,"volume":2054,"transactions":9,"vwap":2051},"2025-09-15",28.36,28.44,28.335,0.315,1.12,119900,{"date":2056,"open":2057,"high":1828,"low":2058,"close":2059,"change":2060,"percent_change":2061,"volume":931,"transactions":9,"vwap":2059},"2025-09-12",27.87,27.81,28.02,0.21,0.76,{"date":2063,"open":1815,"high":2058,"low":2064,"close":2058,"change":679,"percent_change":2065,"volume":2066,"transactions":9,"vwap":2058},"2025-09-11",27.32,2.39,127200,{"date":2068,"open":1787,"high":2069,"low":2070,"close":2071,"change":311,"percent_change":1761,"volume":2072,"transactions":9,"vwap":2071},"2025-09-10",27.31,27.12,27.16,52000,{"date":2074,"open":2075,"high":2076,"low":1283,"close":2077,"change":1761,"percent_change":2078,"volume":2079,"transactions":9,"vwap":2077},"2025-09-09",27.22,27.27,27.21,-0.66,37000,{"date":2081,"open":1805,"high":2082,"low":1808,"close":1805,"change":863,"percent_change":2083,"volume":2084,"transactions":9,"vwap":1805},"2025-09-08",27.4,2.58,33600,{"date":2086,"open":2087,"high":2088,"low":2089,"close":2090,"change":2091,"percent_change":652,"volume":2092,"transactions":9,"vwap":2090},"2025-09-05",26.91,26.989,26.667,26.7,0.224,14500,{"date":2094,"open":2095,"high":2096,"low":2097,"close":2096,"change":2098,"percent_change":1360,"volume":2099,"transactions":9,"vwap":2096},"2025-09-04",26.34,26.476,26.22,-0.164,7200,{"date":2101,"open":2102,"high":2103,"low":1795,"close":2104,"change":2105,"percent_change":2106,"volume":2107,"transactions":9,"vwap":2104},"2025-09-03",26.715,26.73,26.64,-0.067,-0.25,15100,{"date":2109,"open":2110,"high":2111,"low":1793,"close":2111,"change":2112,"percent_change":106,"volume":2113,"transactions":9,"vwap":2111},"2025-09-02",26.57,26.707,0.017,17200,{"date":2115,"open":2116,"high":2116,"low":2117,"close":2118,"change":1927,"percent_change":2119,"volume":2120,"transactions":9,"vwap":2118},"2025-08-29",27.02,26.66,26.69,-2.09,21600,{"date":2122,"open":2123,"high":2124,"low":2125,"close":1275,"change":2126,"percent_change":2127,"volume":2128,"transactions":9,"vwap":1275},"2025-08-28",27.24,27.269,27.17,0.157,0.58,11700,{"date":2130,"open":2131,"high":2132,"low":2133,"close":2134,"change":2135,"percent_change":2136,"volume":2137,"transactions":9,"vwap":2134},"2025-08-27",27.14,27.239,27.040001,27.103,-0.367,-1.34,13700,{"date":2139,"open":1787,"high":1773,"low":1787,"close":1773,"change":1198,"percent_change":1191,"volume":2140,"transactions":9,"vwap":1773},"2025-08-26",12600,{"date":2142,"open":2064,"high":2143,"low":2144,"close":1789,"change":2145,"percent_change":752,"volume":2146,"transactions":9,"vwap":1789},"2025-08-25",27.34,27.212,0.045,17400,{"date":2148,"open":2149,"high":2150,"low":2149,"close":2151,"change":2152,"percent_change":2153,"volume":2154,"transactions":9,"vwap":2151},"2025-08-22",26.63,27.258,27.205,1.037,3.96,10400,{"date":2156,"open":2157,"high":2158,"low":2157,"close":2159,"change":2160,"percent_change":239,"volume":2161,"transactions":9,"vwap":2159},"2025-08-21",26.14,26.28,26.168,0.002,8600,{"date":2163,"open":2164,"high":2164,"low":2165,"close":2166,"change":2167,"percent_change":71,"volume":2168,"transactions":9,"vwap":2166},"2025-08-20",26.21,25.84,26.166,-0.285,8200,{"date":2170,"open":2171,"high":2171,"low":2172,"close":2173,"change":2174,"percent_change":2175,"volume":2176,"transactions":9,"vwap":2173},"2025-08-19",26.84,26.45,26.451,-0.389,-1.45,15200,{"date":2178,"open":2179,"high":2179,"low":2180,"close":2171,"change":1490,"percent_change":1303,"volume":2181,"transactions":9,"vwap":2171},"2025-08-18",26.9,26.761,23400,{"date":2183,"open":2184,"high":2184,"low":2185,"close":2186,"change":2187,"percent_change":2188,"volume":2189,"transactions":9,"vwap":2186},"2025-08-15",26.89,26.68,26.72,0.159,0.6,16700,{"date":2191,"open":1800,"high":2192,"low":2193,"close":2194,"change":2195,"percent_change":436,"volume":2196,"transactions":9,"vwap":2194},"2025-08-14",26.6,26.4,26.561,-0.279,9700,{"date":2198,"open":2199,"high":2171,"low":2117,"close":2171,"change":2200,"percent_change":2201,"volume":2202,"transactions":9,"vwap":2171},"2025-08-13",26.75,0.229,0.86,20500,{"date":2204,"open":1795,"high":2205,"low":2206,"close":2205,"change":2207,"percent_change":1577,"volume":1568,"transactions":9,"vwap":2205},"2025-08-12",26.611,26.3,0.275,{"date":2209,"open":2206,"high":2210,"low":2206,"close":2211,"change":2212,"percent_change":679,"volume":2213,"transactions":9,"vwap":2211},"2025-08-11",26.52,26.336,0.169,35200,{"date":2215,"open":2216,"high":2097,"low":2216,"close":2217,"change":2218,"percent_change":569,"volume":2219,"transactions":9,"vwap":2217},"2025-08-08",26.07,26.167,0.185,9000,{"date":2221,"open":2222,"high":2216,"low":2223,"close":2224,"change":2225,"percent_change":1490,"volume":2226,"transactions":9,"vwap":2224},"2025-08-07",26.059999,25.842,25.982,0.032,7600,{"date":2228,"open":2229,"high":25,"low":2230,"close":2231,"change":240,"percent_change":1490,"volume":2232,"transactions":9,"vwap":2231},"2025-08-06",26,25.86,25.95,22000,{"date":2234,"open":2235,"high":2236,"low":2237,"close":2238,"change":2239,"percent_change":240,"volume":2240,"transactions":9,"vwap":2238},"2025-08-05",25.94,26.040001,25.79,25.92,0.007,7300,{"date":2242,"open":2243,"high":2244,"low":2245,"close":2244,"change":2246,"percent_change":2247,"volume":2248,"transactions":9,"vwap":2244},"2025-08-04",25.78,25.913,25.72,0.765,3.04,19400,{"date":2250,"open":2251,"high":2252,"low":2253,"close":2254,"change":2255,"percent_change":2256,"volume":2257,"transactions":9,"vwap":2254},"2025-08-01",25.2,25.23,24.87,25.148,-0.185,-0.73,14100,{"date":2259,"open":2260,"high":2261,"low":2262,"close":2263,"change":2264,"percent_change":2265,"volume":2266,"transactions":9,"vwap":2263},"2025-07-31",25.65,25.7,25.28,25.333,-0.327,-1.27,16200,{"date":2268,"open":2269,"high":2270,"low":2271,"close":2272,"change":2273,"percent_change":1466,"volume":2274,"transactions":9,"vwap":2272},"2025-07-30",25.71,25.75,25.46,25.66,-0.056,12900,{"date":2276,"open":2277,"high":2277,"low":2278,"close":2279,"change":2280,"percent_change":1718,"volume":2281,"transactions":9,"vwap":2279},"2025-07-29",26.030001,25.58,25.716,-0.304,10600,{"date":2283,"open":2284,"high":2236,"low":2270,"close":2285,"change":2286,"percent_change":1353,"volume":2287,"transactions":9,"vwap":2285},"2025-07-28",26.01,26.02,-0.135,18700,{"date":2289,"open":2277,"high":2290,"low":2291,"close":2292,"change":2293,"percent_change":289,"volume":2294,"transactions":9,"vwap":2292},"2025-07-25",26.188,25.91,26.155,0.206,9100,{"date":2296,"open":2216,"high":2297,"low":2230,"close":2298,"change":2299,"percent_change":1074,"volume":2300,"transactions":9,"vwap":2298},"2025-07-24",27.08,25.949,-0.237,12200,{"date":2302,"open":2303,"high":2304,"low":2303,"close":2305,"change":2306,"percent_change":2307,"volume":2308,"transactions":9,"vwap":2305},"2025-07-23",25.97,26.199,26.186,0.846,3.34,23100,{"date":2310,"open":2311,"high":2312,"low":2313,"close":2314,"change":1251,"percent_change":475,"volume":2315,"transactions":9,"vwap":2314},"2025-07-22",25.44,25.452,25.1,25.34,20700,{"date":2317,"open":2269,"high":2237,"low":2318,"close":2278,"change":278,"percent_change":289,"volume":2274,"transactions":9,"vwap":2278},"2025-07-21",25.57,{"date":2320,"open":2321,"high":2322,"low":2323,"close":2324,"change":311,"percent_change":1549,"volume":2325,"transactions":9,"vwap":2324},"2025-07-18",25.42,25.515,25.359,25.38,21300,{"date":2327,"open":2328,"high":2329,"low":2328,"close":2330,"change":2331,"percent_change":509,"volume":2332,"transactions":9,"vwap":2330},"2025-07-17",25.25,25.49,25.43,0.308,18300,{"date":2334,"open":2335,"high":2336,"low":2337,"close":2336,"change":2338,"percent_change":189,"volume":2099,"transactions":9,"vwap":2336},"2025-07-16",24.96,25.122,24.89,0.132,{"date":2340,"open":2341,"high":2342,"low":2343,"close":2344,"change":1124,"percent_change":2345,"volume":2346,"transactions":9,"vwap":2344},"2025-07-15",25.08,25.12,24.934,24.99,0.36,14700,{"date":2348,"open":2349,"high":2350,"low":2351,"close":2350,"change":2352,"percent_change":1577,"volume":2353,"transactions":9,"vwap":2350},"2025-07-14",24.82,24.9,24.66,0.257,29700,{"date":2355,"open":2356,"high":2357,"low":2358,"close":2359,"change":2360,"percent_change":312,"volume":2361,"transactions":9,"vwap":2359},"2025-07-11",24.63,24.69,24.58,24.643,-0.042,22200,{"date":2363,"open":2364,"high":2365,"low":2366,"close":2365,"change":2367,"percent_change":131,"volume":2368,"transactions":9,"vwap":2365},"2025-07-10",24.54,24.685,24.45,0.191,8900,{"date":2370,"open":2371,"high":2371,"low":2372,"close":2373,"change":2374,"percent_change":2188,"volume":2375,"transactions":9,"vwap":2373},"2025-07-09",24.6,24.42,24.494,0.146,14200,{"date":2377,"open":2378,"high":2366,"low":2379,"close":2380,"change":2381,"percent_change":2382,"volume":1340,"transactions":9,"vwap":2380},"2025-07-08",24.34,24.28,24.348,0.233,0.97,{"date":2384,"open":2379,"high":2379,"low":174,"close":2385,"change":2386,"percent_change":487,"volume":2387,"transactions":9,"vwap":2385},"2025-07-07",24.115,-0.611,32400,{"date":2389,"open":2390,"high":2390,"low":2391,"close":2392,"change":2393,"percent_change":801,"volume":2120,"transactions":9,"vwap":2392},"2025-07-03",24.84,24.72,24.726,-0.123,{"date":2395,"open":2396,"high":2397,"low":2398,"close":2399,"change":2400,"percent_change":330,"volume":1725,"transactions":9,"vwap":2399},"2025-07-02",24.68,24.85,24.23,24.849,0.065,{"date":2402,"open":2403,"high":64,"low":2404,"close":2405,"change":2406,"percent_change":2407,"volume":2181,"transactions":9,"vwap":2405},"2025-07-01",24.92,24.7,24.784,-0.316,-1.26,{"date":2409,"open":2252,"high":2252,"low":2410,"close":2313,"change":2411,"percent_change":1535,"volume":1762,"transactions":9,"vwap":2313},"2025-06-30",25.030001,-0.218,{"date":2413,"open":2414,"high":2415,"low":2313,"close":2416,"change":2417,"percent_change":259,"volume":2418,"transactions":9,"vwap":2416},"2025-06-27",25.33,25.37,25.318,0.118,68000,{"date":178,"open":2403,"high":2420,"low":2403,"close":2251,"change":1993,"percent_change":2053,"volume":2421,"transactions":9,"vwap":2251},25.35,84000]