[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-GXPT":3,"homepage-market-summary":29,"stock-historical-GXPT":171},{"ticker":4,"date":5,"profile":6,"dividend":12,"quote":16},"GXPT","2026-10-02",{"name":7,"exchange":8,"sector":9,"industry":10,"description":9,"ceo":9,"employees":9,"headquarters":9,"founded":9,"is_fund":11,"issuer":9,"category":9},"Global X PureCap MSCI Information Technology ETF","NYSE Arca",null,"ETF",true,{"dividend_yield":13,"annual_dividend":14,"frequency":15,"next_ex_date":9},0.1854,0.0666,"Semi-Annual",{"close":17,"open":18,"high":19,"low":20,"prev_close":21,"change":22,"percent_change":23,"volume":24,"transactions":9,"vwap":9,"high_52w":19,"low_52w":25,"avg_volume_52w":26,"range_52w_percent":27,"record_count":28},35.92,36.01,36.1699,35.835,35.53,0.39,1.1,51349.946303,23.64,189777.038654248,98,302,{"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":178},1000,{"period_high":19,"period_low":25,"average_volume":174,"total_volume":175,"period_return":176,"latest_close":17,"start_date":177,"end_date":5},169945,51323459.663562,44.94,"2025-07-23",[179,182,192,200,210,219,230,240,249,257,266,277,287,298,309,318,329,340,350,360,370,380,388,398,407,417,426,436,446,456,466,475,484,494,504,512,519,526,535,544,554,563,571,579,590,600,610,621,632,640,651,660,668,677,686,695,705,713,721,731,739,748,756,763,769,778,784,790,798,805,809,816,822,828,834,839,845,852,860,866,872,879,884,890,898,905,911,919,926,931,938,947,952,959,964,971,978,984,988,993,999,1003,1008,1016,1024,1033,1039,1046,1054,1061,1070,1079,1088,1097,1102,1110,1116,1123,1130,1136,1143,1150,1157,1164,1170,1177,1185,1191,1198,1206,1213,1221,1230,1237,1245,1252,1258,1266,1273,1280,1287,1294,1302,1308,1313,1320,1327,1333,1341,1345,1352,1359,1364,1371,1376,1383,1391,1394,1402,1409,1415,1421,1429,1435,1442,1450,1458,1462,1470,1479,1486,1493,1499,1505,1513,1520,1525,1532,1538,1543,1548,1553,1558,1565,1572,1579,1586,1593,1600,1606,1613,1620,1627,1633,1639,1646,1652,1658,1665,1670,1676,1683,1691,1697,1701,1707,1714,1719,1724,1729,1736,1740,1746,1753,1758,1763,1766,1774,1780,1789,1795,1799,1806,1811,1816,1824,1829,1837,1843,1850,1856,1861,1868,1874,1882,1889,1895,1899,1907,1910,1914,1917,1921,1928,1934,1940,1946,1950,1957,1964,1971,1976,1981,1986,1990,1995,2001,2007,2014,2018,2025,2032,2037,2042,2050,2056,2063,2068,2073,2078,2084,2088,2094,2101,2107,2115,2123,2128,2134,2138,2144,2150,2157,2163,2167,2173,2180,2187,2193,2199,2206,2212,2218,2226,2233,2241,2247,2253,2259,2266,2271,2277],{"date":5,"open":18,"high":19,"low":20,"close":17,"change":22,"percent_change":23,"volume":24,"transactions":180,"vwap":181},166,35.9073,{"date":183,"open":184,"high":185,"low":186,"close":21,"change":187,"percent_change":188,"volume":189,"transactions":190,"vwap":191},"2026-10-01",35.37,35.5894,35.22,0.24,0.68,49426.0476,181,35.4083,{"date":193,"open":194,"high":21,"low":195,"close":196,"change":187,"percent_change":188,"volume":197,"transactions":198,"vwap":199},"2026-09-30",35.31,35.27,35.29,14977.4186,114,35.3715,{"date":201,"open":202,"high":202,"low":203,"close":204,"change":205,"percent_change":206,"volume":207,"transactions":208,"vwap":209},"2026-09-29",35.34,35.01,35.05,-0.1,-0.28,19755.798565,170,35.0863,{"date":211,"open":195,"high":196,"low":212,"close":213,"change":214,"percent_change":215,"volume":216,"transactions":217,"vwap":218},"2026-09-28",34.93,35.15,-0.26,-0.73,15540.1016,120,35.2054,{"date":220,"open":221,"high":222,"low":223,"close":224,"change":225,"percent_change":226,"volume":227,"transactions":228,"vwap":229},"2026-09-25",35.3,35.47,35.2422,35.41,0.33,0.94,52285.158594,174,35.4281,{"date":231,"open":232,"high":233,"low":232,"close":234,"change":235,"percent_change":236,"volume":237,"transactions":238,"vwap":239},"2026-09-24",34.73,35.11,35.08,-0.04,-0.11,11218.0198,81,34.9754,{"date":241,"open":242,"high":242,"low":243,"close":244,"change":245,"percent_change":246,"volume":247,"transactions":27,"vwap":248},"2026-09-23",35.46,34.9601,35.12,-0.2714,-0.77,10757.4676,35.1103,{"date":250,"open":244,"high":251,"low":244,"close":252,"change":253,"percent_change":254,"volume":255,"transactions":238,"vwap":256},"2026-09-22",35.4199,35.3914,0.2114,0.6,5992.7596,35.3076,{"date":258,"open":259,"high":260,"low":259,"close":260,"change":261,"percent_change":262,"volume":263,"transactions":264,"vwap":265},"2026-09-21",34.67,35.18,0.8855,2.58,18407.059213,115,34.9766,{"date":267,"open":268,"high":269,"low":270,"close":271,"change":272,"percent_change":273,"volume":274,"transactions":275,"vwap":276},"2026-09-18",34.09,34.3,33.97,34.2945,0.2452,0.72,7889.638586,97,34.0526,{"date":278,"open":279,"high":280,"low":279,"close":281,"change":282,"percent_change":283,"volume":284,"transactions":285,"vwap":286},"2026-09-17",33.880005,34.05,34.0493,0.7393,2.22,6709.910285,66,33.9995,{"date":288,"open":289,"high":290,"low":291,"close":292,"change":293,"percent_change":294,"volume":295,"transactions":296,"vwap":297},"2026-09-16",33.47,33.5699,33.04,33.31,0.1,0.3,22714.632335,146,33.4144,{"date":299,"open":300,"high":301,"low":302,"close":303,"change":304,"percent_change":305,"volume":306,"transactions":307,"vwap":308},"2026-09-15",33.42,33.45,33.17,33.21,-0.18,-0.54,74129.544643,263,33.2176,{"date":310,"open":311,"high":312,"low":313,"close":314,"change":305,"percent_change":315,"volume":316,"transactions":264,"vwap":317},"2026-09-14",33.2,33.57,33.12,33.39,-1.59,25614.4146,33.3006,{"date":319,"open":320,"high":321,"low":322,"close":323,"change":324,"percent_change":325,"volume":326,"transactions":327,"vwap":328},"2026-09-11",33.87,34.1,33.79,33.93,0.41,1.22,28025.026832,173,33.9779,{"date":330,"open":331,"high":332,"low":333,"close":334,"change":335,"percent_change":336,"volume":337,"transactions":338,"vwap":339},"2026-09-10",33.56,33.67,33.4,33.52,-0.35,-1.03,24425.9916,152,33.5464,{"date":341,"open":342,"high":343,"low":344,"close":320,"change":345,"percent_change":346,"volume":347,"transactions":348,"vwap":349},"2026-09-09",33.91,33.99,33.765,-0.03,-0.09,14964.538194,159,33.8411,{"date":351,"open":352,"high":352,"low":353,"close":354,"change":355,"percent_change":356,"volume":357,"transactions":358,"vwap":359},"2026-09-08",34.16,33.8481,33.9,-0.02,-0.06,37089.6386,180,33.946,{"date":361,"open":362,"high":363,"low":354,"close":364,"change":365,"percent_change":366,"volume":367,"transactions":368,"vwap":369},"2026-09-04",34.01,34.11,33.92,0.07,0.21,9858.177612,111,33.9641,{"date":371,"open":372,"high":373,"low":300,"close":374,"change":375,"percent_change":376,"volume":377,"transactions":378,"vwap":379},"2026-09-03",33.46,33.9481,33.85,0.46,1.38,25652.5967,162,33.774,{"date":381,"open":382,"high":383,"low":384,"close":314,"change":365,"percent_change":366,"volume":385,"transactions":386,"vwap":387},"2026-09-02",33.36,33.48,33.22,38331.7877,92,33.3994,{"date":389,"open":311,"high":390,"low":391,"close":392,"change":393,"percent_change":394,"volume":395,"transactions":396,"vwap":397},"2026-09-01",33.5784,33.15,33.32,-0.38,-1.13,67295.062838,197,33.3587,{"date":399,"open":400,"high":401,"low":402,"close":403,"change":365,"percent_change":366,"volume":404,"transactions":405,"vwap":406},"2026-08-31",33.63,33.75,33.54,33.7,52604.1066,524,33.6558,{"date":408,"open":409,"high":410,"low":411,"close":400,"change":412,"percent_change":413,"volume":414,"transactions":415,"vwap":416},"2026-08-28",34.04,34.12,33.61,-0.44,-1.29,83696.170322,167,33.7654,{"date":418,"open":332,"high":321,"low":419,"close":420,"change":421,"percent_change":422,"volume":423,"transactions":424,"vwap":425},"2026-08-27",33.65,34.07,1.1403,3.46,54184.834003,171,33.94,{"date":427,"open":428,"high":429,"low":428,"close":430,"change":431,"percent_change":432,"volume":433,"transactions":434,"vwap":435},"2026-08-26",32.79,33.0197,32.9297,0.0897,0.27,16354.6086,80,32.9141,{"date":437,"open":438,"high":439,"low":440,"close":439,"change":441,"percent_change":442,"volume":443,"transactions":444,"vwap":445},"2026-08-25",32.82,32.84,32.67,0.36,1.11,18738.5276,118,32.736,{"date":447,"open":448,"high":449,"low":450,"close":448,"change":451,"percent_change":452,"volume":453,"transactions":454,"vwap":455},"2026-08-24",32.48,32.689,32.3,-0.59,-1.78,617008.382474,256,32.548,{"date":457,"open":458,"high":459,"low":460,"close":461,"change":462,"percent_change":187,"volume":463,"transactions":464,"vwap":465},"2026-08-21",32.98,33.1597,32.88,33.07,0.08,14647.862149,70,33.0647,{"date":467,"open":313,"high":468,"low":469,"close":469,"change":470,"percent_change":471,"volume":472,"transactions":473,"vwap":474},"2026-08-20",33.3,32.99,-0.17,-0.51,74865.6423,145,33.077,{"date":476,"open":331,"high":331,"low":477,"close":478,"change":479,"percent_change":480,"volume":481,"transactions":482,"vwap":483},"2026-08-19",32.982162,33.16,-0.1902,-0.57,235209.9513,420,33.2367,{"date":485,"open":486,"high":402,"low":487,"close":488,"change":489,"percent_change":490,"volume":491,"transactions":492,"vwap":493},"2026-08-18",33.44,33.23,33.3502,-0.7098,-2.08,351352.3483,356,33.3748,{"date":495,"open":496,"high":497,"low":409,"close":498,"change":499,"percent_change":500,"volume":501,"transactions":502,"vwap":503},"2026-08-17",34.23,34.28,34.06,-0.08,-0.23,36273.191001,306,34.1398,{"date":505,"open":506,"high":506,"low":362,"close":507,"change":470,"percent_change":508,"volume":509,"transactions":510,"vwap":511},"2026-08-14",34.39,34.14,-0.5,15123.8993,179,34.093,{"date":513,"open":343,"high":514,"low":343,"close":515,"change":141,"percent_change":226,"volume":516,"transactions":517,"vwap":518},"2026-08-13",34.4,34.31,14613.5383,94,34.3166,{"date":520,"open":507,"high":507,"low":521,"close":343,"change":22,"percent_change":522,"volume":523,"transactions":524,"vwap":525},"2026-08-12",33.9142,1.16,14496.807822,135,33.995,{"date":527,"open":342,"high":342,"low":528,"close":529,"change":530,"percent_change":531,"volume":532,"transactions":533,"vwap":534},"2026-08-11",33.5,33.6,-0.13,-0.39,13894.480903,102,33.6303,{"date":536,"open":409,"high":409,"low":537,"close":538,"change":539,"percent_change":540,"volume":541,"transactions":542,"vwap":543},"2026-08-10",33.71,33.73,-0.36,-1.06,45464.0393,239,33.8566,{"date":545,"open":546,"high":547,"low":548,"close":268,"change":549,"percent_change":550,"volume":551,"transactions":552,"vwap":553},"2026-08-07",33.98,34.15,33.86,0.47,1.4,21162.4162,147,33.9895,{"date":555,"open":314,"high":322,"low":556,"close":557,"change":558,"percent_change":559,"volume":560,"transactions":561,"vwap":562},"2026-08-06",33.26,33.62,0.03,0.09,23472.531733,129,33.6312,{"date":564,"open":322,"high":374,"low":565,"close":566,"change":106,"percent_change":567,"volume":568,"transactions":569,"vwap":570},"2026-08-05",33.53,33.59,0.18,37447.10598,127,33.7574,{"date":572,"open":439,"high":573,"low":428,"close":565,"change":574,"percent_change":575,"volume":576,"transactions":577,"vwap":578},"2026-08-04",33.66,1.32,4.1,17004.233,113,33.2847,{"date":580,"open":581,"high":582,"low":583,"close":584,"change":585,"percent_change":586,"volume":587,"transactions":588,"vwap":589},"2026-08-03",31.57,32.33,31.504,32.21,0.45,1.42,46532.403,285,32.1775,{"date":591,"open":592,"high":593,"low":594,"close":595,"change":596,"percent_change":412,"volume":597,"transactions":598,"vwap":599},"2026-07-31",31.92,31.995,31.2,31.76,-0.14,41806.404,361,31.5685,{"date":601,"open":602,"high":603,"low":602,"close":604,"change":605,"percent_change":606,"volume":607,"transactions":608,"vwap":609},"2026-07-30",31.34,31.95,31.9,1.47,4.83,26476.421,134,31.8131,{"date":611,"open":612,"high":613,"low":614,"close":615,"change":616,"percent_change":617,"volume":618,"transactions":619,"vwap":620},"2026-07-29",31.21,31.23,30.34,30.43,-0.71,-2.28,3244702.208,445,30.7256,{"date":622,"open":623,"high":624,"low":625,"close":626,"change":627,"percent_change":628,"volume":629,"transactions":630,"vwap":631},"2026-07-28",31.01,31.25,30.7,31.14,-0.3,-0.95,318118.733,153,31.176,{"date":633,"open":634,"high":634,"low":635,"close":636,"change":627,"percent_change":628,"volume":637,"transactions":638,"vwap":639},"2026-07-27",31.91,31.22,31.44,1600510.115668,315,31.2808,{"date":641,"open":642,"high":643,"low":644,"close":645,"change":646,"percent_change":647,"volume":648,"transactions":649,"vwap":650},"2026-07-24",32.06,32.18,31.69,31.74,-0.22,-0.69,42265.334,149,31.9974,{"date":652,"open":653,"high":654,"low":645,"close":655,"change":393,"percent_change":656,"volume":657,"transactions":658,"vwap":659},"2026-07-23",32.03,32.27,31.96,-1.18,109674.8484,324,31.9109,{"date":661,"open":662,"high":448,"low":662,"close":663,"change":664,"percent_change":665,"volume":666,"transactions":561,"vwap":667},"2026-07-22",31.99,32.34,-0.05,-0.15,19501.481,32.3734,{"date":669,"open":670,"high":671,"low":672,"close":671,"change":673,"percent_change":674,"volume":675,"transactions":348,"vwap":676},"2026-07-21",32.16,32.39,32.008,0.76,2.4,27310.6427,32.1305,{"date":678,"open":679,"high":680,"low":681,"close":682,"change":111,"percent_change":345,"volume":683,"transactions":684,"vwap":685},"2026-07-20",31.97,32.05,31.625,31.63,48734.172174,438,31.8101,{"date":687,"open":613,"high":688,"low":689,"close":690,"change":691,"percent_change":540,"volume":692,"transactions":693,"vwap":694},"2026-07-17",31.93,30.991,31.64,-0.34,149812.783,820,31.7823,{"date":696,"open":697,"high":697,"low":698,"close":699,"change":700,"percent_change":701,"volume":702,"transactions":703,"vwap":704},"2026-07-16",32.17,31.81,31.98,-0.55,-1.69,281855.713,501,31.9487,{"date":706,"open":440,"high":440,"low":707,"close":708,"change":235,"percent_change":709,"volume":710,"transactions":711,"vwap":712},"2026-07-15",32.02,32.53,-0.12,29476.9816,230,32.307,{"date":714,"open":715,"high":440,"low":584,"close":716,"change":22,"percent_change":717,"volume":718,"transactions":719,"vwap":720},"2026-07-14",32.45,32.57,1.21,32683.848533,209,32.5529,{"date":722,"open":723,"high":724,"low":725,"close":643,"change":726,"percent_change":727,"volume":728,"transactions":729,"vwap":730},"2026-07-13",32.4,32.51,32.04,-0.62,-1.89,101372.1593,330,32.1576,{"date":732,"open":733,"high":734,"low":724,"close":735,"change":736,"percent_change":737,"volume":738,"transactions":9,"vwap":735},"2026-07-10",32.54,32.825,32.8,0.17,0.52,32800,{"date":740,"open":741,"high":742,"low":743,"close":744,"change":745,"percent_change":746,"volume":747,"transactions":9,"vwap":744},"2026-07-09",32.5,32.715,32.35,32.63,0.51,1.59,60900,{"date":749,"open":750,"high":751,"low":752,"close":753,"change":51,"percent_change":754,"volume":755,"transactions":9,"vwap":753},"2026-07-08",31.54,32.13,31.425,32.12,1.55,56100,{"date":757,"open":758,"high":592,"low":759,"close":682,"change":760,"percent_change":761,"volume":762,"transactions":9,"vwap":682},"2026-07-07",31.77,31.35,-0.52,-1.62,94800,{"date":764,"open":592,"high":765,"low":592,"close":766,"change":767,"percent_change":522,"volume":768,"transactions":9,"vwap":766},"2026-07-06",32.43,32.15,0.37,63100,{"date":770,"open":771,"high":772,"low":773,"close":774,"change":775,"percent_change":776,"volume":777,"transactions":9,"vwap":774},"2026-07-02",32.049999,32.545,31.455,31.78,-0.4,-1.24,122500,{"date":779,"open":643,"high":765,"low":780,"close":643,"change":781,"percent_change":782,"volume":783,"transactions":9,"vwap":643},"2026-07-01",32.080002,-0.56,-1.71,37800,{"date":785,"open":655,"high":428,"low":655,"close":786,"change":787,"percent_change":788,"volume":789,"transactions":9,"vwap":786},"2026-06-30",32.74,0.85,2.67,35600,{"date":791,"open":792,"high":662,"low":793,"close":794,"change":795,"percent_change":796,"volume":797,"transactions":9,"vwap":794},"2026-06-29",31.5,31,31.89,0.57,1.82,40500,{"date":799,"open":624,"high":800,"low":626,"close":801,"change":802,"percent_change":803,"volume":804,"transactions":9,"vwap":801},"2026-06-26",31.56,31.32,-0.37,-1.17,262900,{"date":806,"open":448,"high":448,"low":807,"close":644,"change":709,"percent_change":393,"volume":808,"transactions":9,"vwap":644},"2026-06-25",31.26,55000,{"date":810,"open":811,"high":812,"low":813,"close":698,"change":500,"percent_change":814,"volume":815,"transactions":9,"vwap":698},"2026-06-24",32.040001,32.19,31.48,-0.72,285200,{"date":817,"open":771,"high":818,"low":811,"close":811,"change":819,"percent_change":820,"volume":821,"transactions":9,"vwap":811},"2026-06-23",32.47,-1.14,-3.44,273300,{"date":823,"open":392,"high":824,"low":825,"close":826,"change":235,"percent_change":709,"volume":827,"transactions":9,"vwap":826},"2026-06-22",33.58,33.080002,33.18,23800,{"date":829,"open":830,"high":384,"low":830,"close":384,"change":831,"percent_change":832,"volume":833,"transactions":9,"vwap":384},"2026-06-18",32.848,0.92,2.85,17200,{"date":835,"open":439,"high":836,"low":654,"close":450,"change":837,"percent_change":246,"volume":838,"transactions":9,"vwap":450},"2026-06-17",32.945,-0.25,61200,{"date":840,"open":841,"high":841,"low":842,"close":842,"change":246,"percent_change":843,"volume":844,"transactions":9,"vwap":842},"2026-06-16",33.24,32.55,-2.31,53600,{"date":846,"open":847,"high":848,"low":849,"close":392,"change":23,"percent_change":850,"volume":851,"transactions":9,"vwap":392},"2026-06-15",33.099998,33.34,33.060001,3.41,53200,{"date":853,"open":854,"high":855,"low":854,"close":856,"change":857,"percent_change":858,"volume":859,"transactions":9,"vwap":856},"2026-06-12",31.85,32.37,32.22,0.11,0.34,16800,{"date":861,"open":862,"high":766,"low":635,"close":863,"change":864,"percent_change":832,"volume":865,"transactions":9,"vwap":863},"2026-06-11",31.37,32.11,0.89,25800,{"date":867,"open":854,"high":868,"low":635,"close":635,"change":869,"percent_change":870,"volume":871,"transactions":9,"vwap":635},"2026-06-10",31.897,-0.58,-1.82,91700,{"date":873,"open":438,"high":438,"low":874,"close":875,"change":876,"percent_change":877,"volume":878,"transactions":9,"vwap":875},"2026-06-09",30.73,31.8,-0.78,-2.39,1325300,{"date":880,"open":881,"high":469,"low":448,"close":882,"change":585,"percent_change":550,"volume":883,"transactions":9,"vwap":882},"2026-06-08",32.73,32.58,58300,{"date":885,"open":886,"high":383,"low":707,"close":751,"change":887,"percent_change":888,"volume":889,"transactions":9,"vwap":751},"2026-06-05",33.41,-1.93,-5.67,851900,{"date":891,"open":892,"high":893,"low":402,"close":894,"change":895,"percent_change":896,"volume":897,"transactions":9,"vwap":894},"2026-06-04",33.81,34.9,34.060001,-0.48,-1.39,54200,{"date":899,"open":900,"high":900,"low":901,"close":902,"change":781,"percent_change":903,"volume":904,"transactions":9,"vwap":902},"2026-06-03",35.07,34.51,34.54,-1.6,105700,{"date":906,"open":907,"high":908,"low":907,"close":908,"change":909,"percent_change":717,"volume":910,"transactions":9,"vwap":908},"2026-06-02",34.84,35.099998,0.42,39900,{"date":912,"open":913,"high":914,"low":268,"close":915,"change":916,"percent_change":917,"volume":918,"transactions":9,"vwap":915},"2026-06-01",34.165,34.75,34.68,0.849,2.51,34300,{"date":920,"open":401,"high":921,"low":566,"close":922,"change":923,"percent_change":924,"volume":925,"transactions":9,"vwap":922},"2026-05-29",33.833,33.831,0.631,1.9,28900,{"date":927,"open":928,"high":556,"low":928,"close":311,"change":929,"percent_change":605,"volume":930,"transactions":9,"vwap":311},"2026-05-28",32.72,0.48,21300,{"date":932,"open":933,"high":933,"low":934,"close":928,"change":935,"percent_change":936,"volume":937,"transactions":9,"vwap":928},"2026-05-27",32.97,32.523,-0.147,-0.45,42200,{"date":939,"open":940,"high":941,"low":942,"close":943,"change":944,"percent_change":945,"volume":946,"transactions":9,"vwap":943},"2026-05-26",32.76,33.040001,32.675,32.867,0.517,1.6,27300,{"date":948,"open":671,"high":733,"low":949,"close":743,"change":366,"percent_change":950,"volume":951,"transactions":9,"vwap":743},"2026-05-22",32.26,0.65,72500,{"date":953,"open":954,"high":697,"low":955,"close":956,"change":559,"percent_change":957,"volume":958,"transactions":9,"vwap":956},"2026-05-21",31.86,31.819,32.14,0.28,20500,{"date":960,"open":690,"high":771,"low":690,"close":771,"change":961,"percent_change":962,"volume":963,"transactions":9,"vwap":771},"2026-05-20",0.62,1.97,64800,{"date":965,"open":966,"high":645,"low":807,"close":967,"change":968,"percent_change":969,"volume":970,"transactions":9,"vwap":967},"2026-05-19",31.45,31.43,-0.19,-0.6,50200,{"date":972,"open":973,"high":973,"low":974,"close":975,"change":802,"percent_change":976,"volume":977,"transactions":9,"vwap":975},"2026-05-18",31.71,31.28,31.62,-1.16,244200,{"date":979,"open":707,"high":980,"low":981,"close":662,"change":471,"percent_change":982,"volume":983,"transactions":9,"vwap":662},"2026-05-15",32.36,31.75,-1.57,59000,{"date":985,"open":780,"high":842,"low":780,"close":741,"change":375,"percent_change":986,"volume":987,"transactions":9,"vwap":741},"2026-05-14",1.44,16200,{"date":989,"open":758,"high":811,"low":967,"close":811,"change":990,"percent_change":991,"volume":992,"transactions":9,"vwap":811},"2026-05-13",0.44,1.39,27700,{"date":994,"open":995,"high":644,"low":793,"close":996,"change":214,"percent_change":997,"volume":998,"transactions":9,"vwap":996},"2026-05-12",31.58,31.6,-0.82,75500,{"date":1000,"open":750,"high":603,"low":750,"close":954,"change":294,"percent_change":1001,"volume":1002,"transactions":9,"vwap":954},"2026-05-11",0.95,34800,{"date":1004,"open":1005,"high":800,"low":1005,"close":800,"change":950,"percent_change":1006,"volume":1007,"transactions":9,"vwap":800},"2026-05-08",31.29,2.1,39100,{"date":1009,"open":1010,"high":1011,"low":1012,"close":1013,"change":1014,"percent_change":950,"volume":1015,"transactions":9,"vwap":1013},"2026-05-07",30.87,31.145,30.731,30.91,0.2,35100,{"date":1017,"open":1018,"high":1019,"low":1018,"close":1020,"change":1021,"percent_change":1022,"volume":1023,"transactions":9,"vwap":1020},"2026-05-06",30.415,30.745,30.71,0.77,2.57,38100,{"date":1025,"open":1026,"high":1027,"low":1028,"close":1029,"change":1030,"percent_change":1031,"volume":1032,"transactions":9,"vwap":1029},"2026-05-05",29.77,30.014999,29.66,29.94,0.43,1.46,33900,{"date":1034,"open":1035,"high":1035,"low":1036,"close":1037,"change":235,"percent_change":596,"volume":1038,"transactions":9,"vwap":1037},"2026-05-04",29.65,29.36,29.51,43300,{"date":1040,"open":1041,"high":1042,"low":1041,"close":1043,"change":1030,"percent_change":1044,"volume":1045,"transactions":9,"vwap":1043},"2026-05-01",29.39,29.71,29.55,1.48,30200,{"date":1047,"open":1048,"high":1049,"low":1050,"close":1051,"change":837,"percent_change":1052,"volume":1053,"transactions":9,"vwap":1051},"2026-04-30",28.9,29.32,28.74,29.12,-0.85,53900,{"date":1055,"open":1056,"high":1057,"low":1058,"close":1057,"change":1059,"percent_change":929,"volume":1060,"transactions":9,"vwap":1057},"2026-04-29",29.172,29.37,29.105,0.14,20600,{"date":1062,"open":1063,"high":1064,"low":1065,"close":1066,"change":1067,"percent_change":1068,"volume":1069,"transactions":9,"vwap":1066},"2026-04-28",29.222,29.285,29.0049992,29.23,-0.395,-1.33,63600,{"date":1071,"open":1072,"high":1073,"low":1074,"close":1075,"change":1076,"percent_change":1077,"volume":1078,"transactions":9,"vwap":1075},"2026-04-27",29.45,29.63,29.27,29.625,0.085,0.29,42800,{"date":1080,"open":1081,"high":1082,"low":1083,"close":1084,"change":1085,"percent_change":1086,"volume":1087,"transactions":9,"vwap":1084},"2026-04-24",29.15,29.57,29.098,29.54,0.69,2.39,36900,{"date":1089,"open":1090,"high":1091,"low":1092,"close":1093,"change":1094,"percent_change":1095,"volume":1096,"transactions":9,"vwap":1093},"2026-04-23",29.09,29.18,28.565,28.85,-0.42,-1.43,60400,{"date":1098,"open":1099,"high":1074,"low":1099,"close":1074,"change":188,"percent_change":1100,"volume":1101,"transactions":9,"vwap":1074},"2026-04-22",28.81,2.38,20100,{"date":1103,"open":1104,"high":1105,"low":1106,"close":1107,"change":346,"percent_change":1108,"volume":1109,"transactions":9,"vwap":1107},"2026-04-21",28.73,28.825,28.56,28.59,-0.31,51100,{"date":1111,"open":1107,"high":1112,"low":1113,"close":1114,"change":106,"percent_change":366,"volume":1115,"transactions":9,"vwap":1114},"2026-04-20",28.71,28.4,28.68,52500,{"date":1117,"open":1118,"high":1114,"low":1119,"close":1120,"change":375,"percent_change":1121,"volume":1122,"transactions":9,"vwap":1120},"2026-04-17",28.5,28.48,28.62,1.63,103400,{"date":1124,"open":1125,"high":1126,"low":1127,"close":1128,"change":1014,"percent_change":273,"volume":1129,"transactions":9,"vwap":1128},"2026-04-16",28.08,28.19,27.91,28.16,68700,{"date":1131,"open":1132,"high":1133,"low":1132,"close":1133,"change":961,"percent_change":1134,"volume":1135,"transactions":9,"vwap":1133},"2026-04-15",27.47,27.96,2.27,57300,{"date":1137,"open":1138,"high":1139,"low":1140,"close":1139,"change":909,"percent_change":1141,"volume":1142,"transactions":9,"vwap":1139},"2026-04-14",27.11,27.34,27.040001,1.56,48600,{"date":1144,"open":1145,"high":1146,"low":1145,"close":1146,"change":1147,"percent_change":1148,"volume":1149,"transactions":9,"vwap":1146},"2026-04-13",26.355,26.92,0.5,1.89,32200,{"date":1151,"open":1152,"high":1153,"low":1154,"close":1155,"change":567,"percent_change":1085,"volume":1156,"transactions":9,"vwap":1155},"2026-04-10",26.41,26.61,26.37,26.42,53000,{"date":1158,"open":1159,"high":1160,"low":1161,"close":1162,"change":293,"percent_change":146,"volume":1163,"transactions":9,"vwap":1162},"2026-04-09",26.02,26.25,26,26.24,42500,{"date":1165,"open":1155,"high":1155,"low":1166,"close":1167,"change":1168,"percent_change":1086,"volume":1169,"transactions":9,"vwap":1167},"2026-04-08",26.01,26.14,0.61,138100,{"date":1171,"open":1172,"high":1173,"low":1174,"close":1173,"change":1175,"percent_change":950,"volume":1176,"transactions":9,"vwap":1173},"2026-04-07",25.29,25.53,24.87,0.164,172500,{"date":1178,"open":1179,"high":1180,"low":1181,"close":1182,"change":1183,"percent_change":909,"volume":1184,"transactions":9,"vwap":1182},"2026-04-06",25.27,25.43,25.23,25.366,0.106,58700,{"date":1186,"open":1187,"high":1188,"low":1187,"close":1188,"change":1189,"percent_change":673,"volume":1190,"transactions":9,"vwap":1188},"2026-04-02",24.73,25.26,0.19,76400,{"date":1192,"open":1193,"high":1194,"low":1195,"close":1196,"change":121,"percent_change":101,"volume":1197,"transactions":9,"vwap":1196},"2026-04-01",25.09,25.232,24.98,25.07,72800,{"date":1199,"open":1200,"high":1201,"low":1200,"close":1202,"change":1203,"percent_change":1204,"volume":1205,"transactions":9,"vwap":1202},"2026-03-31",24.13,24.85,24.82,1.028,4.32,77400,{"date":1207,"open":1208,"high":1208,"low":25,"close":1209,"change":1210,"percent_change":1211,"volume":1212,"transactions":9,"vwap":1209},"2026-03-30",24.25,23.792,-0.348,-1.44,3063700,{"date":1214,"open":1215,"high":1216,"low":1217,"close":1218,"change":781,"percent_change":1219,"volume":1220,"transactions":9,"vwap":1218},"2026-03-27",24.49,24.53,24.094999,24.14,-2.27,5322500,{"date":1222,"open":1223,"high":1224,"low":1225,"close":1226,"change":1227,"percent_change":1228,"volume":1229,"transactions":9,"vwap":1226},"2026-03-26",25.040001,25.19,24.67,24.7,-0.65,-2.56,2797100,{"date":1231,"open":1232,"high":1233,"low":1234,"close":1235,"change":1236,"percent_change":961,"volume":983,"transactions":9,"vwap":1235},"2026-03-25",25.5,25.55,25.3,25.35,0.155,{"date":1238,"open":1239,"high":1240,"low":1196,"close":1241,"change":1242,"percent_change":1243,"volume":1244,"transactions":9,"vwap":1241},"2026-03-24",25.24,25.33,25.195,-0.255,-1,224700,{"date":1246,"open":1180,"high":1247,"low":1248,"close":1249,"change":324,"percent_change":1250,"volume":1251,"transactions":9,"vwap":1249},"2026-03-23",25.72,25.28,25.45,1.64,259900,{"date":1253,"open":1254,"high":1254,"low":1201,"close":1223,"change":1255,"percent_change":1256,"volume":1257,"transactions":9,"vwap":1223},"2026-03-20",25.42,-0.541,-2.11,2713000,{"date":1259,"open":1260,"high":1261,"low":1260,"close":1262,"change":1263,"percent_change":1264,"volume":1265,"transactions":9,"vwap":1262},"2026-03-19",25.168,25.68,25.581,0.041,0.16,176300,{"date":1267,"open":1268,"high":1269,"low":1270,"close":1270,"change":1271,"percent_change":776,"volume":1272,"transactions":9,"vwap":1270},"2026-03-18",25.87,25.92,25.54,-0.32,79800,{"date":1274,"open":1275,"high":1159,"low":1276,"close":1277,"change":1278,"percent_change":462,"volume":1279,"transactions":9,"vwap":1277},"2026-03-17",25.89,25.8,25.86,0.02,81700,{"date":1281,"open":1282,"high":1283,"low":1282,"close":1284,"change":151,"percent_change":1285,"volume":1286,"transactions":9,"vwap":1284},"2026-03-16",25.77,26.049999,25.84,1.37,65300,{"date":1288,"open":1289,"high":1290,"low":1180,"close":1291,"change":335,"percent_change":1292,"volume":1293,"transactions":9,"vwap":1291},"2026-03-13",25.98,26.09,25.49,-1.35,677700,{"date":1295,"open":1296,"high":1297,"low":1298,"close":1284,"change":1299,"percent_change":1300,"volume":1301,"transactions":9,"vwap":1284},"2026-03-12",25.94,25.975,25.765,-0.43,-1.64,110200,{"date":1303,"open":1304,"high":1152,"low":1305,"close":1306,"change":1307,"percent_change":1147,"volume":1087,"transactions":9,"vwap":1306},"2026-03-11",26.33,26.08,26.27,0.13,{"date":1309,"open":1310,"high":1311,"low":1312,"close":1167,"change":345,"percent_change":236,"volume":1184,"transactions":9,"vwap":1167},"2026-03-10",26.11,26.39,26.059999,{"date":1314,"open":1315,"high":1316,"low":1317,"close":1316,"change":51,"percent_change":1318,"volume":1319,"transactions":9,"vwap":1316},"2026-03-09",25.4,26.17,25.38,1.91,55500,{"date":1321,"open":1322,"high":1323,"low":1324,"close":1261,"change":936,"percent_change":1325,"volume":1326,"transactions":9,"vwap":1261},"2026-03-06",25.79,26.065001,25.6,-1.72,75800,{"date":1328,"open":1283,"high":1160,"low":1329,"close":1330,"change":1331,"percent_change":187,"volume":1332,"transactions":9,"vwap":1330},"2026-03-05",25.764,26.13,0.062,87600,{"date":1334,"open":1335,"high":1336,"low":1337,"close":1338,"change":1339,"percent_change":1340,"volume":1286,"transactions":9,"vwap":1338},"2026-03-04",25.82,26.21,25.795,26.068001,0.348,1.35,{"date":1342,"open":1291,"high":1282,"low":1172,"close":1247,"change":1271,"percent_change":1343,"volume":1344,"transactions":9,"vwap":1247},"2026-03-03",-1.23,792000,{"date":1346,"open":1347,"high":1305,"low":1348,"close":1349,"change":1350,"percent_change":116,"volume":1351,"transactions":9,"vwap":1349},"2026-03-02",25.47,25.455,26.040001,0.291,58400,{"date":1353,"open":1354,"high":1166,"low":1247,"close":1355,"change":1356,"percent_change":1357,"volume":1358,"transactions":9,"vwap":1355},"2026-02-27",25.88,25.749,-0.591,-2.24,797300,{"date":1360,"open":1153,"high":1153,"low":1290,"close":1361,"change":471,"percent_change":1362,"volume":1363,"transactions":9,"vwap":1361},"2026-02-26",26.34,-1.9,59500,{"date":1365,"open":1366,"high":1367,"low":1366,"close":1368,"change":51,"percent_change":1369,"volume":1370,"transactions":9,"vwap":1368},"2026-02-25",26.49,26.9,26.85,1.86,25700,{"date":1372,"open":1159,"high":1373,"low":1159,"close":1374,"change":225,"percent_change":1375,"volume":768,"transactions":9,"vwap":1374},"2026-02-24",26.44,26.36,1.27,{"date":1377,"open":1378,"high":1304,"low":1379,"close":1380,"change":1271,"percent_change":1381,"volume":1382,"transactions":9,"vwap":1380},"2026-02-23",26.28,25.96,26.030001,-1.21,104900,{"date":1384,"open":1385,"high":1386,"low":1387,"close":1388,"change":1389,"percent_change":375,"volume":1390,"transactions":9,"vwap":1388},"2026-02-20",26.26,26.43,26.23,26.35,0.12,26600,{"date":1392,"open":1393,"high":1361,"low":1290,"close":1387,"change":665,"percent_change":480,"volume":1115,"transactions":9,"vwap":1387},"2026-02-19",26.16,{"date":1395,"open":1396,"high":1397,"low":1396,"close":1398,"change":1399,"percent_change":1400,"volume":1401,"transactions":9,"vwap":1398},"2026-02-18",26.15,26.545,26.38,0.23,0.88,81600,{"date":1403,"open":1404,"high":1378,"low":1405,"close":1396,"change":1406,"percent_change":1407,"volume":1408,"transactions":9,"vwap":1396},"2026-02-17",25.85,25.64,0.15,0.58,213500,{"date":1410,"open":1161,"high":1411,"low":1412,"close":1161,"change":709,"percent_change":1413,"volume":1414,"transactions":9,"vwap":1161},"2026-02-13",26.22,25.93,-0.46,25600,{"date":1416,"open":1417,"high":1417,"low":1283,"close":1418,"change":616,"percent_change":1419,"volume":1420,"transactions":9,"vwap":1418},"2026-02-12",26.89,26.12,-2.65,285000,{"date":1422,"open":1423,"high":1423,"low":1424,"close":1425,"change":1426,"percent_change":1427,"volume":1428,"transactions":9,"vwap":1425},"2026-02-11",27.01,26.74,26.83,0.01,0.04,18100,{"date":1430,"open":1368,"high":1431,"low":1432,"close":1433,"change":709,"percent_change":936,"volume":1434,"transactions":9,"vwap":1433},"2026-02-10",27.02,26.77,26.82,16000,{"date":1436,"open":1437,"high":1438,"low":1437,"close":1439,"change":1030,"percent_change":1440,"volume":1441,"transactions":9,"vwap":1439},"2026-02-09",26.47,26.995,26.94,1.62,82500,{"date":1443,"open":1444,"high":1445,"low":1444,"close":1446,"change":1447,"percent_change":1448,"volume":1449,"transactions":9,"vwap":1446},"2026-02-06",25.76,26.52,26.51,1.127,4.44,61000,{"date":1451,"open":1452,"high":1354,"low":1453,"close":1454,"change":1455,"percent_change":1456,"volume":1457,"transactions":9,"vwap":1454},"2026-02-05",25.71,25.34,25.383,-0.502,-1.94,643000,{"date":1459,"open":1306,"high":1306,"low":1232,"close":1460,"change":895,"percent_change":870,"volume":1461,"transactions":9,"vwap":1460},"2026-02-04",25.885,2099400,{"date":1463,"open":1464,"high":1465,"low":1466,"close":1467,"change":1468,"percent_change":617,"volume":1469,"transactions":9,"vwap":1467},"2026-02-03",26.86,26.87,26.07,26.365,-0.615,1110700,{"date":1471,"open":1472,"high":1473,"low":1474,"close":1475,"change":1476,"percent_change":1477,"volume":1478,"transactions":9,"vwap":1475},"2026-02-02",27.059999,27.126,26.93,26.98,0.158,0.59,22600,{"date":1480,"open":1481,"high":1481,"low":1482,"close":1483,"change":1484,"percent_change":982,"volume":1485,"transactions":9,"vwap":1483},"2026-01-30",27.09,26.72,26.822,-0.428,7200,{"date":1487,"open":1488,"high":1488,"low":1489,"close":1490,"change":760,"percent_change":1491,"volume":1492,"transactions":9,"vwap":1490},"2026-01-29",27.42,26.691,27.25,-1.87,269500,{"date":1494,"open":1495,"high":1495,"low":1496,"close":1497,"change":736,"percent_change":961,"volume":1498,"transactions":9,"vwap":1497},"2026-01-28",27.81,27.62,27.77,9700,{"date":1500,"open":1501,"high":1502,"low":1503,"close":1503,"change":441,"percent_change":574,"volume":1504,"transactions":9,"vwap":1503},"2026-01-27",27.63,27.705,27.6,9200,{"date":1506,"open":1507,"high":1508,"low":1507,"close":1509,"change":1510,"percent_change":1511,"volume":1512,"transactions":9,"vwap":1509},"2026-01-26",27.08,27.32,27.24,0.264,0.98,58000,{"date":1514,"open":1515,"high":1507,"low":1516,"close":1517,"change":1518,"percent_change":745,"volume":1519,"transactions":9,"vwap":1517},"2026-01-23",26.84,26.837,26.976,0.136,8400,{"date":1521,"open":1474,"high":1474,"low":1522,"close":1515,"change":1523,"percent_change":273,"volume":1524,"transactions":9,"vwap":1515},"2026-01-22",26.789,0.193,14700,{"date":1526,"open":1527,"high":1425,"low":1388,"close":1528,"change":1529,"percent_change":1530,"volume":1531,"transactions":9,"vwap":1528},"2026-01-21",26.5,26.647,0.227,0.86,27400,{"date":1533,"open":1534,"high":1535,"low":1374,"close":1155,"change":997,"percent_change":1536,"volume":1537,"transactions":9,"vwap":1155},"2026-01-20",26.67,26.79,-3.01,1475600,{"date":1539,"open":1540,"high":1540,"low":1541,"close":1509,"change":1427,"percent_change":1406,"volume":1542,"transactions":9,"vwap":1509},"2026-01-16",27.39,27.23,15800,{"date":1544,"open":1545,"high":1545,"low":1546,"close":1546,"change":1389,"percent_change":990,"volume":1547,"transactions":9,"vwap":1546},"2026-01-15",27.49,27.2,19900,{"date":1549,"open":1550,"high":1550,"low":1368,"close":1507,"change":531,"percent_change":1551,"volume":1552,"transactions":9,"vwap":1507},"2026-01-14",27.12,-1.42,514100,{"date":1554,"open":1555,"high":1503,"low":1556,"close":1132,"change":235,"percent_change":665,"volume":1557,"transactions":9,"vwap":1132},"2026-01-13",27.413,27.322,19600,{"date":1559,"open":1560,"high":1561,"low":1560,"close":1562,"change":1563,"percent_change":324,"volume":1564,"transactions":9,"vwap":1562},"2026-01-12",27.41,27.58,27.51,0.113,42300,{"date":1566,"open":1567,"high":1568,"low":1567,"close":1569,"change":1570,"percent_change":864,"volume":1571,"transactions":9,"vwap":1569},"2026-01-09",27.26,27.43,27.397,0.243,4200,{"date":1573,"open":1574,"high":1574,"low":1423,"close":1575,"change":1576,"percent_change":1577,"volume":1578,"transactions":9,"vwap":1575},"2026-01-08",27.17,27.154,-0.409,-1.48,684400,{"date":1580,"open":1581,"high":1582,"low":1583,"close":1583,"change":1584,"percent_change":1426,"volume":1585,"transactions":9,"vwap":1583},"2026-01-07",27.665,27.73,27.563,0.002,6200,{"date":1587,"open":1588,"high":1589,"low":1588,"close":1590,"change":1591,"percent_change":673,"volume":1592,"transactions":9,"vwap":1590},"2026-01-06",27.465,27.57,27.561,0.208,10700,{"date":1594,"open":1595,"high":1595,"low":1596,"close":1597,"change":1598,"percent_change":709,"volume":1599,"transactions":9,"vwap":1597},"2026-01-05",27.61,27.31,27.353,-0.032,7800,{"date":1601,"open":1602,"high":1602,"low":1508,"close":1603,"change":1604,"percent_change":709,"volume":1605,"transactions":9,"vwap":1603},"2026-01-02",27.44,27.385,-0.033,97000,{"date":1607,"open":1589,"high":1608,"low":1609,"close":1609,"change":1610,"percent_change":1611,"volume":1612,"transactions":9,"vwap":1609},"2025-12-31",27.589,27.418,-0.232,-0.84,21700,{"date":1614,"open":1615,"high":1616,"low":1617,"close":1617,"change":499,"percent_change":1618,"volume":1619,"transactions":9,"vwap":1617},"2025-12-30",27.71,27.97,27.65,-0.29,10200,{"date":1621,"open":1622,"high":1623,"low":1624,"close":1582,"change":530,"percent_change":1625,"volume":1626,"transactions":9,"vwap":1582},"2025-12-29",27.67,27.74,27.64,-0.47,3000,{"date":1628,"open":1629,"high":1630,"low":1631,"close":1631,"change":1427,"percent_change":1059,"volume":1632,"transactions":9,"vwap":1631},"2025-12-26",27.939,27.95,27.86,3200,{"date":1634,"open":1582,"high":1635,"low":1636,"close":1635,"change":106,"percent_change":1637,"volume":1638,"transactions":9,"vwap":1635},"2025-12-24",27.82,27.72,0.22,5100,{"date":1640,"open":1132,"high":1641,"low":1642,"close":1643,"change":187,"percent_change":1644,"volume":1645,"transactions":9,"vwap":1643},"2025-12-23",27.8,27.46,27.76,0.87,7900,{"date":1647,"open":1648,"high":1649,"low":1650,"close":1649,"change":857,"percent_change":126,"volume":1651,"transactions":9,"vwap":1649},"2025-12-22",27.515,27.52,27.487,3900,{"date":1653,"open":1508,"high":1560,"low":1654,"close":1560,"change":1655,"percent_change":1656,"volume":1657,"transactions":9,"vwap":1560},"2025-12-19",27.288,0.587,2.19,6800,{"date":1659,"open":1465,"high":1439,"low":1660,"close":1661,"change":1662,"percent_change":1663,"volume":1664,"transactions":9,"vwap":1661},"2025-12-18",26.662,26.823,0.303,1.14,8200,{"date":1666,"open":1667,"high":1668,"low":1446,"close":1445,"change":471,"percent_change":727,"volume":1669,"transactions":9,"vwap":1445},"2025-12-17",26.95,26.96,253100,{"date":1671,"open":1667,"high":1672,"low":1464,"close":1673,"change":1674,"percent_change":559,"volume":1675,"transactions":9,"vwap":1673},"2025-12-16",27.13,27.030001,0.023,139900,{"date":1677,"open":1678,"high":1678,"low":1475,"close":1679,"change":1680,"percent_change":1681,"volume":1682,"transactions":9,"vwap":1679},"2025-12-15",27.14,27.007,-0.247,-0.91,237400,{"date":1684,"open":1685,"high":1685,"low":1686,"close":1687,"change":1688,"percent_change":1689,"volume":1690,"transactions":9,"vwap":1687},"2025-12-12",27.84,27.19,27.254,-0.836,-2.98,135500,{"date":1692,"open":1495,"high":1693,"low":1495,"close":1694,"change":665,"percent_change":1695,"volume":1696,"transactions":9,"vwap":1694},"2025-12-11",28.1,28.09,-0.53,1900,{"date":1698,"open":1125,"high":1699,"low":1700,"close":1699,"change":106,"percent_change":366,"volume":1619,"transactions":9,"vwap":1699},"2025-12-10",28.24,28.030001,{"date":1702,"open":1694,"high":1703,"low":1694,"close":1704,"change":1705,"percent_change":567,"volume":1706,"transactions":9,"vwap":1704},"2025-12-09",28.22,28.18,0.05,3400,{"date":1708,"open":1709,"high":1710,"low":1709,"close":1711,"change":1712,"percent_change":864,"volume":1713,"transactions":9,"vwap":1711},"2025-12-08",28,28.228,28.13,0.247,5800,{"date":1715,"open":1641,"high":1127,"low":1641,"close":1716,"change":1717,"percent_change":929,"volume":1718,"transactions":9,"vwap":1716},"2025-12-05",27.883,0.133,6100,{"date":1720,"open":1636,"high":1641,"low":1501,"close":1721,"change":1722,"percent_change":187,"volume":1723,"transactions":9,"vwap":1721},"2025-12-04",27.75,0.067,7000,{"date":1725,"open":1595,"high":1721,"low":1726,"close":1727,"change":499,"percent_change":1618,"volume":1728,"transactions":9,"vwap":1727},"2025-12-03",27.53,27.683,7500,{"date":1730,"open":1731,"high":1732,"low":1624,"close":1733,"change":1734,"percent_change":831,"volume":1735,"transactions":9,"vwap":1733},"2025-12-02",27.79,27.92,27.763,0.253,2500,{"date":1737,"open":1738,"high":1561,"low":1738,"close":1562,"change":1426,"percent_change":1427,"volume":1739,"transactions":9,"vwap":1562},"2025-12-01",27.15,19500,{"date":1741,"open":1602,"high":1562,"low":1742,"close":1743,"change":1744,"percent_change":375,"volume":1745,"transactions":9,"vwap":1743},"2025-11-28",27.365,27.5,0.125,10900,{"date":1747,"open":1550,"high":1748,"low":1550,"close":1749,"change":1750,"percent_change":1751,"volume":1752,"transactions":9,"vwap":1749},"2025-11-26",27.454,27.375,0.345,1.28,20300,{"date":1754,"open":1755,"high":1756,"low":1527,"close":1673,"change":345,"percent_change":236,"volume":1757,"transactions":9,"vwap":1673},"2025-11-25",26.78,27.049999,12200,{"date":1759,"open":1437,"high":1472,"low":1437,"close":1472,"change":1760,"percent_change":1761,"volume":1762,"transactions":9,"vwap":1472},"2025-11-24",0.71,2.69,28800,{"date":1764,"open":1304,"high":1482,"low":1412,"close":1388,"change":664,"percent_change":968,"volume":1765,"transactions":9,"vwap":1388},"2025-11-21",1283000,{"date":1767,"open":1768,"high":1769,"low":1304,"close":1770,"change":1771,"percent_change":1772,"volume":1773,"transactions":9,"vwap":1770},"2025-11-20",27.69,27.855,26.4,-0.671,-2.48,680500,{"date":1775,"open":1433,"high":1776,"low":1433,"close":1777,"change":1778,"percent_change":1760,"volume":1779,"transactions":9,"vwap":1777},"2025-11-19",27.3,27.070999,0.192,43000,{"date":1781,"open":1782,"high":1783,"low":1784,"close":1785,"change":1786,"percent_change":1787,"volume":1788,"transactions":9,"vwap":1785},"2025-11-18",26.97,27.18,26.631,26.879,-0.373,-1.37,302100,{"date":1790,"open":1642,"high":1791,"low":1481,"close":1792,"change":1793,"percent_change":701,"volume":1794,"transactions":9,"vwap":1792},"2025-11-17",27.66,27.252,-0.468,216100,{"date":1796,"open":1797,"high":1798,"low":1475,"close":1636,"change":1189,"percent_change":1085,"volume":1739,"transactions":9,"vwap":1636},"2025-11-14",27.07,27.9,{"date":1800,"open":1801,"high":1801,"low":1802,"close":1726,"change":1803,"percent_change":1804,"volume":1805,"transactions":9,"vwap":1726},"2025-11-13",28.01,27.377,-0.655,-2.32,170200,{"date":1807,"open":1699,"high":1699,"low":1801,"close":1808,"change":1809,"percent_change":559,"volume":1810,"transactions":9,"vwap":1808},"2025-11-12",28.185,0.025,14300,{"date":1812,"open":1128,"high":1126,"low":1813,"close":1128,"change":304,"percent_change":1814,"volume":1815,"transactions":9,"vwap":1128},"2025-11-11",27.93,-0.64,13300,{"date":1817,"open":1128,"high":1818,"low":1819,"close":1820,"change":1821,"percent_change":1822,"volume":1823,"transactions":9,"vwap":1820},"2025-11-10",28.372,27.98,28.34,0.724,2.62,22500,{"date":1825,"open":1826,"high":1496,"low":1423,"close":1827,"change":499,"percent_change":1618,"volume":1828,"transactions":9,"vwap":1827},"2025-11-07",27.36,27.616,275200,{"date":1830,"open":1831,"high":1832,"low":1833,"close":1834,"change":1835,"percent_change":887,"volume":1836,"transactions":9,"vwap":1834},"2025-11-06",28.15,28.17,27.617,27.696,-0.544,213400,{"date":1838,"open":1839,"high":1840,"low":1831,"close":1699,"change":355,"percent_change":1841,"volume":1842,"transactions":9,"vwap":1699},"2025-11-05",28.3,28.53,-0.07,8100,{"date":1844,"open":1845,"high":1120,"low":1846,"close":1846,"change":1847,"percent_change":1848,"volume":1849,"transactions":9,"vwap":1846},"2025-11-04",28.49,28.26,-0.74,-2.55,210700,{"date":1851,"open":1852,"high":1066,"low":1853,"close":1854,"change":1406,"percent_change":737,"volume":1855,"transactions":9,"vwap":1854},"2025-11-03",29.19,28.91,29,22100,{"date":1857,"open":1858,"high":1074,"low":1859,"close":1093,"change":346,"percent_change":1108,"volume":1860,"transactions":9,"vwap":1093},"2025-10-31",29.26,28.75,89900,{"date":1862,"open":1863,"high":1863,"low":1864,"close":1865,"change":393,"percent_change":1866,"volume":1867,"transactions":9,"vwap":1865},"2025-10-30",29.16,28.851,28.94,-1.3,105300,{"date":1869,"open":1858,"high":1870,"low":1871,"close":1049,"change":957,"percent_change":1872,"volume":1873,"transactions":9,"vwap":1049},"2025-10-29",29.43,29.08,0.96,85100,{"date":1875,"open":1876,"high":1877,"low":1878,"close":1879,"change":375,"percent_change":1880,"volume":1881,"transactions":9,"vwap":1879},"2025-10-28",28.83,29.11,28.69,29.040001,1.61,48400,{"date":1883,"open":1884,"high":1885,"low":1886,"close":1885,"change":254,"percent_change":1887,"volume":1888,"transactions":9,"vwap":1885},"2025-10-27",28.45,28.58,28.36,2.14,63700,{"date":1890,"open":1891,"high":1892,"low":1891,"close":1819,"change":1893,"percent_change":754,"volume":1894,"transactions":9,"vwap":1819},"2025-10-24",27.88,28.049999,0.426,49300,{"date":1896,"open":1776,"high":1496,"low":1776,"close":1897,"change":1898,"percent_change":1530,"volume":1045,"transactions":9,"vwap":1897},"2025-10-23",27.554,0.234,{"date":1900,"open":1901,"high":1902,"low":1903,"close":1508,"change":1904,"percent_change":1905,"volume":1906,"transactions":9,"vwap":1508},"2025-10-22",27.48,27.56,26.979,-0.24,-0.87,135700,{"date":1908,"open":1649,"high":1496,"low":1488,"close":1902,"change":355,"percent_change":1841,"volume":1909,"transactions":9,"vwap":1902},"2025-10-21",56000,{"date":1911,"open":1642,"high":1622,"low":1602,"close":1561,"change":151,"percent_change":1912,"volume":1913,"transactions":9,"vwap":1561},"2025-10-20",1.29,24600,{"date":1915,"open":1673,"high":1776,"low":1667,"close":1541,"change":559,"percent_change":225,"volume":1916,"transactions":9,"vwap":1541},"2025-10-17",57800,{"date":1918,"open":1541,"high":1488,"low":1667,"close":1678,"change":1919,"percent_change":366,"volume":1920,"transactions":9,"vwap":1678},"2025-10-16",0.056,99200,{"date":1922,"open":1923,"high":1826,"low":1667,"close":1924,"change":1925,"percent_change":1926,"volume":1927,"transactions":9,"vwap":1924},"2025-10-15",27.22,27.084,0.179,0.67,117000,{"date":1929,"open":1673,"high":1783,"low":1432,"close":1930,"change":1931,"percent_change":1932,"volume":1933,"transactions":9,"vwap":1930},"2025-10-14",26.905,-0.475,-1.73,131600,{"date":1935,"open":1540,"high":1642,"low":1686,"close":1936,"change":1937,"percent_change":1938,"volume":1939,"transactions":9,"vwap":1936},"2025-10-13",27.38,0.676,2.53,57200,{"date":1941,"open":1685,"high":1127,"low":1942,"close":1942,"change":1943,"percent_change":1944,"volume":1945,"transactions":9,"vwap":1942},"2025-10-10",26.704,-1.106,-3.98,372100,{"date":1947,"open":1127,"high":1127,"low":1615,"close":1495,"change":1948,"percent_change":346,"volume":1949,"transactions":9,"vwap":1495},"2025-10-09",-0.024,117100,{"date":1951,"open":1791,"high":1685,"low":1952,"close":1953,"change":1954,"percent_change":1955,"volume":1956,"transactions":9,"vwap":1953},"2025-10-08",27.648,27.834,0.434,1.58,110000,{"date":1958,"open":1617,"high":1768,"low":1959,"close":1960,"change":1961,"percent_change":1962,"volume":1963,"transactions":9,"vwap":1960},"2025-10-07",27.29,27.4,-0.175,-0.63,70400,{"date":1965,"open":1617,"high":1966,"low":1967,"close":1968,"change":1969,"percent_change":188,"volume":1970,"transactions":9,"vwap":1968},"2025-10-06",27.68,27.545,27.575,0.185,53700,{"date":1972,"open":1973,"high":1503,"low":1974,"close":1540,"change":1975,"percent_change":539,"volume":925,"transactions":9,"vwap":1540},"2025-10-03",27.55,27.35,-0.098,{"date":1977,"open":1568,"high":1973,"low":1488,"close":1978,"change":1979,"percent_change":929,"volume":1980,"transactions":9,"vwap":1978},"2025-10-02",27.488,0.131,70500,{"date":1982,"open":1431,"high":1826,"low":1431,"close":1983,"change":1984,"percent_change":673,"volume":1985,"transactions":9,"vwap":1983},"2025-10-01",27.357,0.207,64900,{"date":1987,"open":1474,"high":1738,"low":1474,"close":1738,"change":1988,"percent_change":65,"volume":1989,"transactions":9,"vwap":1738},"2025-09-30",0.241,49700,{"date":1991,"open":1507,"high":1507,"low":1992,"close":1992,"change":1993,"percent_change":375,"volume":1994,"transactions":9,"vwap":1992},"2025-09-29",26.909,0.122,53500,{"date":1996,"open":1432,"high":1997,"low":1998,"close":1999,"change":462,"percent_change":294,"volume":2000,"transactions":9,"vwap":1999},"2025-09-26",26.81,26.63,26.787,157300,{"date":2002,"open":1445,"high":2003,"low":1445,"close":2004,"change":2005,"percent_change":499,"volume":2006,"transactions":9,"vwap":2004},"2025-09-25",26.76,26.707,-0.021,56800,{"date":2008,"open":2009,"high":1425,"low":2010,"close":2011,"change":2012,"percent_change":1094,"volume":2013,"transactions":9,"vwap":2011},"2025-09-24",26.805,26.6,26.728,-0.112,88500,{"date":2015,"open":1673,"high":1472,"low":1535,"close":1515,"change":2016,"percent_change":2017,"volume":1994,"transactions":9,"vwap":1515},"2025-09-23",-0.345,-1.27,{"date":2019,"open":2020,"high":1546,"low":2020,"close":2021,"change":2022,"percent_change":2023,"volume":2024,"transactions":9,"vwap":2021},"2025-09-22",26.722,27.185,0.473,1.77,108300,{"date":2026,"open":2027,"high":2028,"low":1366,"close":2028,"change":2029,"percent_change":2030,"volume":2031,"transactions":9,"vwap":2028},"2025-09-19",26.53,26.712,0.295,1.12,48200,{"date":2033,"open":1385,"high":2034,"low":1385,"close":2035,"change":2036,"percent_change":754,"volume":910,"transactions":9,"vwap":2035},"2025-09-18",26.45,26.417,0.403,{"date":2038,"open":1466,"high":1466,"low":1335,"close":2039,"change":2040,"percent_change":246,"volume":2041,"transactions":9,"vwap":2039},"2025-09-17",26.014,-0.202,33600,{"date":2043,"open":2044,"high":2044,"low":2045,"close":2046,"change":2047,"percent_change":2048,"volume":2049,"transactions":9,"vwap":2046},"2025-09-16",26.279,26.212,26.216,-0.088,-0.33,89400,{"date":2051,"open":1330,"high":2052,"low":1330,"close":2053,"change":2054,"percent_change":950,"volume":2055,"transactions":9,"vwap":2053},"2025-09-15",26.32,26.304,0.171,36400,{"date":2057,"open":1305,"high":2058,"low":2059,"close":2060,"change":2061,"percent_change":324,"volume":2062,"transactions":9,"vwap":2060},"2025-09-12",26.2,26.058001,26.133,0.107,85500,{"date":2064,"open":1349,"high":1310,"low":2065,"close":2066,"change":2067,"percent_change":567,"volume":970,"transactions":9,"vwap":2066},"2025-09-11",25.994,26.025999,0.046,{"date":2069,"open":1412,"high":2070,"low":1354,"close":1289,"change":2071,"percent_change":2072,"volume":1007,"transactions":9,"vwap":1289},"2025-09-10",26.077,0.445,1.74,{"date":2074,"open":1249,"high":2075,"low":2076,"close":2075,"change":1809,"percent_change":293,"volume":2077,"transactions":9,"vwap":2075},"2025-09-09",25.535,25.41,28700,{"date":2079,"open":2080,"high":2081,"low":1291,"close":2082,"change":1399,"percent_change":2083,"volume":1351,"transactions":9,"vwap":2082},"2025-09-08",25.56,25.57,25.51,0.91,{"date":2085,"open":2081,"high":2081,"low":2086,"close":1248,"change":499,"percent_change":1271,"volume":2087,"transactions":9,"vwap":1248},"2025-09-05",25.105,80100,{"date":2089,"open":2090,"high":1317,"low":2090,"close":2091,"change":2092,"percent_change":950,"volume":2093,"transactions":9,"vwap":2091},"2025-09-04",25.097,25.36,0.163,43100,{"date":2095,"open":2096,"high":1172,"low":2097,"close":2098,"change":2099,"percent_change":745,"volume":2100,"transactions":9,"vwap":2098},"2025-09-03",25.25,25.068001,25.197,0.127,29400,{"date":2102,"open":2103,"high":1196,"low":2104,"close":1196,"change":2105,"percent_change":1243,"volume":2106,"transactions":9,"vwap":1196},"2025-09-02",24.81,24.71,-0.253,268200,{"date":2108,"open":2109,"high":2110,"low":2111,"close":2112,"change":2113,"percent_change":2114,"volume":1332,"transactions":9,"vwap":2112},"2025-08-29",25.286,25.373,25.22,25.323,-0.406,-1.58,{"date":2116,"open":2117,"high":2118,"low":2117,"close":2119,"change":2120,"percent_change":2121,"volume":2122,"transactions":9,"vwap":2119},"2025-08-28",25.441,25.789,25.729,0.209,0.82,50900,{"date":2124,"open":1188,"high":2125,"low":1188,"close":2126,"change":1476,"percent_change":961,"volume":2127,"transactions":9,"vwap":2126},"2025-08-27",25.539,25.52,38400,{"date":2129,"open":1179,"high":2130,"low":2131,"close":2130,"change":2132,"percent_change":126,"volume":2133,"transactions":9,"vwap":2130},"2025-08-26",25.362,25.18,0.102,39700,{"date":2135,"open":2111,"high":2076,"low":2111,"close":1188,"change":2136,"percent_change":1705,"volume":2137,"transactions":9,"vwap":1188},"2025-08-25",0.013,70000,{"date":2139,"open":2140,"high":1317,"low":2140,"close":2141,"change":2142,"percent_change":376,"volume":2143,"transactions":9,"vwap":2141},"2025-08-22",25.01,25.247,0.343,29000,{"date":2145,"open":2146,"high":64,"low":1201,"close":2147,"change":2148,"percent_change":895,"volume":2149,"transactions":9,"vwap":2147},"2025-08-21",24.92,24.904,-0.121,64200,{"date":2151,"open":2103,"high":1223,"low":2152,"close":2153,"change":2154,"percent_change":2155,"volume":2156,"transactions":9,"vwap":2153},"2025-08-20",24.601,25.025,-0.165,-0.66,382900,{"date":2158,"open":2126,"high":2159,"low":2160,"close":1224,"change":760,"percent_change":2161,"volume":2162,"transactions":9,"vwap":1224},"2025-08-19",25.58,25.13,-2.02,288700,{"date":2164,"open":2159,"high":1452,"low":2159,"close":1452,"change":2165,"percent_change":121,"volume":2166,"transactions":9,"vwap":1452},"2025-08-18",0.063,62600,{"date":2168,"open":1404,"high":1404,"low":2169,"close":2170,"change":2171,"percent_change":246,"volume":2172,"transactions":9,"vwap":2170},"2025-08-15",25.584,25.647,-0.198,54000,{"date":2174,"open":2175,"high":1269,"low":2176,"close":2177,"change":2178,"percent_change":111,"volume":2179,"transactions":9,"vwap":2177},"2025-08-14",25.78,25.721,25.845,-0.002,38300,{"date":2181,"open":1312,"high":1312,"low":2182,"close":2183,"change":2184,"percent_change":2185,"volume":2186,"transactions":9,"vwap":2183},"2025-08-13",25.782,25.847,-0.041,-0.16,69800,{"date":2188,"open":2189,"high":1275,"low":2189,"close":2190,"change":2191,"percent_change":1141,"volume":2192,"transactions":9,"vwap":2190},"2025-08-12",25.595,25.888,0.398,48500,{"date":2194,"open":2195,"high":1335,"low":2196,"close":1291,"change":2197,"percent_change":215,"volume":2198,"transactions":9,"vwap":1291},"2025-08-11",25.69,25.48,-0.188,40600,{"date":2200,"open":1173,"high":2201,"low":1317,"close":2202,"change":2203,"percent_change":2204,"volume":2205,"transactions":9,"vwap":2202},"2025-08-08",25.735,25.678,0.331,1.31,73700,{"date":2207,"open":1405,"high":2208,"low":2096,"close":2209,"change":2210,"percent_change":957,"volume":2211,"transactions":9,"vwap":2209},"2025-08-07",25.65,25.347,0.071,44500,{"date":2213,"open":1223,"high":2214,"low":1223,"close":2215,"change":2216,"percent_change":81,"volume":2217,"transactions":9,"vwap":2215},"2025-08-06",25.32,25.276,0.335,75400,{"date":2219,"open":2220,"high":1181,"low":2221,"close":2222,"change":2223,"percent_change":2224,"volume":2225,"transactions":9,"vwap":2222},"2025-08-05",25.229,24.94,24.941,-0.222,-0.88,49200,{"date":2227,"open":2228,"high":1224,"low":2228,"close":2229,"change":2230,"percent_change":2231,"volume":2232,"transactions":9,"vwap":2229},"2025-08-04",24.951,25.163,0.505,2.05,87400,{"date":2234,"open":2235,"high":2235,"low":2236,"close":2237,"change":2238,"percent_change":2239,"volume":2240,"transactions":9,"vwap":2237},"2025-08-01",24.919,24.5,24.658,-0.505,-2.01,303800,{"date":2242,"open":1262,"high":2243,"low":2244,"close":2229,"change":2245,"percent_change":627,"volume":2246,"transactions":9,"vwap":2229},"2025-07-31",25.63,25.155,-0.076,116400,{"date":2248,"open":1172,"high":1240,"low":2249,"close":2250,"change":2251,"percent_change":225,"volume":2252,"transactions":9,"vwap":2250},"2025-07-30",25.14,25.239,0.082,74900,{"date":2254,"open":2255,"high":2255,"low":2256,"close":2256,"change":2257,"percent_change":646,"volume":2258,"transactions":9,"vwap":2256},"2025-07-29",25.479,25.157,-0.056,16900,{"date":2260,"open":2249,"high":2261,"low":2262,"close":2261,"change":2263,"percent_change":2264,"volume":2265,"transactions":9,"vwap":2261},"2025-07-28",25.213,25.08,0.188,0.75,8000,{"date":2267,"open":2268,"high":1196,"low":2268,"close":2153,"change":2269,"percent_change":567,"volume":2270,"transactions":9,"vwap":2153},"2025-07-25",24.969,0.045,900,{"date":2272,"open":2235,"high":1195,"low":2273,"close":1195,"change":2274,"percent_change":2275,"volume":2276,"transactions":9,"vwap":1195},"2025-07-24",24.86,0.197,0.79,600,{"date":177,"open":2278,"high":2279,"low":2278,"close":2279,"change":2280,"percent_change":961,"volume":2281,"transactions":9,"vwap":2279},24.63,24.783,0.153,200]