[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-HSTM":3,"homepage-market-summary":35,"stock-historical-HSTM":177},{"ticker":4,"date":5,"profile":6,"dividend":15,"quote":19},"HSTM","2026-10-02",{"name":7,"exchange":8,"sector":9,"industry":10,"description":11,"ceo":9,"employees":12,"headquarters":13,"founded":9,"is_fund":14,"issuer":9,"category":9},"HealthStream Inc","Nasdaq",null,"SERVICES-COMPUTER PROGRAMMING, DATA PROCESSING, ETC.","HealthStream Inc provides SaaS based applications for healthcare organizations all designed to improve business and clinical outcomes by supporting the people who deliver patient care. The company is focused on helping individuals and organizations in healthcare meet their ongoing learning, clinical development, credentialing, and scheduling needs. It also provides its solutions to nursing schools and nursing students.","1,160","Nashville, TN",false,{"dividend_yield":16,"annual_dividend":17,"frequency":18,"next_ex_date":9},0.4543,0.14,"Quarterly",{"close":20,"open":21,"high":22,"low":23,"prev_close":24,"change":25,"percent_change":26,"volume":27,"transactions":28,"vwap":29,"high_52w":30,"low_52w":31,"avg_volume_52w":32,"range_52w_percent":33,"record_count":34},30.82,30.69,30.96,30.47,30.36,0.46,1.52,155939.243836,4985,30.7288,31.11,19.5,242498.664154252,97.5,6658,{"status":36,"indices":37,"watchlist":81,"sectors":103,"benchmarks":159},"success",[38,46,53,60,67,74],{"symbol":39,"name":40,"price":41,"change":42,"pct_change":43,"is_up":44,"sparkline":45,"date":5},"SPX","S&P 500",7722.72,56.27,0.73,true,"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":47,"name":48,"price":49,"change":50,"pct_change":51,"is_up":44,"sparkline":52,"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":54,"name":55,"price":56,"change":57,"pct_change":58,"is_up":44,"sparkline":59,"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":61,"name":62,"price":63,"change":64,"pct_change":65,"is_up":44,"sparkline":66,"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":68,"name":69,"price":70,"change":71,"pct_change":72,"is_up":44,"sparkline":73,"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":75,"name":76,"price":77,"change":78,"pct_change":79,"is_up":14,"sparkline":80,"date":5},"VIX","CBOE VIX",15.31,-1.08,-6.59,"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",[82,89,96],{"symbol":83,"name":84,"price":85,"change":86,"pct_change":87,"is_up":44,"sparkline":88,"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":90,"name":91,"price":92,"change":93,"pct_change":94,"is_up":44,"sparkline":95,"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":97,"name":98,"price":99,"change":100,"pct_change":101,"is_up":44,"sparkline":102,"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",[104,109,114,119,124,129,134,139,144,149,154],{"name":105,"etf":106,"change":107,"price":108,"is_up":44},"Technology","XLK",1.01,199.81,{"name":110,"etf":111,"change":112,"price":113,"is_up":44},"Financials","XLF",0.06,53.49,{"name":115,"etf":116,"change":117,"price":118,"is_up":14},"Healthcare","XLV",-0.01,166.18,{"name":120,"etf":121,"change":122,"price":123,"is_up":44},"Consumer Cycl","XLY",1.13,110.04,{"name":125,"etf":126,"change":127,"price":128,"is_up":44},"Consumer Staples","XLP",0.25,80.53,{"name":130,"etf":131,"change":132,"price":133,"is_up":44},"Energy","XLE",0.4,62.95,{"name":135,"etf":136,"change":137,"price":138,"is_up":44},"Industrials","XLI",0.78,169.95,{"name":140,"etf":141,"change":142,"price":143,"is_up":44},"Materials","XLB",0.66,48.86,{"name":145,"etf":146,"change":147,"price":148,"is_up":44},"Real Estate","XLRE",0.32,40.81,{"name":150,"etf":151,"change":152,"price":153,"is_up":44},"Utilities","XLU",0.38,39.83,{"name":155,"etf":156,"change":157,"price":158,"is_up":44},"Comm Services","XLC",0.35,110.32,[160,165,169,173],{"ticker":161,"name":162,"price":163,"change":164,"is_up":44},"SPY","SPDR S&P 500 ETF",769.64,0.74,{"ticker":166,"name":167,"price":168,"change":94,"is_up":44},"QQQ","Invesco QQQ Trust",749.58,{"ticker":170,"name":171,"price":172,"change":58,"is_up":44},"DIA","SPDR Dow Jones ETF",511.1,{"ticker":174,"name":175,"price":176,"change":72,"is_up":44},"IWM","iShares Russell 2000",281.52,{"ticker":4,"total_count":178,"page":51,"page_size":179,"total_pages":51,"summary":180,"data":186},365,1000,{"period_high":181,"period_low":31,"average_volume":182,"total_volume":183,"period_return":184,"latest_close":20,"start_date":185,"end_date":5},34.13,229442,83746466.038563,-4.17,"2025-04-22",[187,188,198,209,220,230,241,251,260,270,280,289,300,308,318,328,333,343,354,364,373,381,391,401,412,423,431,440,449,458,468,475,483,491,501,509,517,527,536,545,552,561,570,579,589,600,610,619,627,638,649,660,670,681,689,697,703,709,716,723,729,734,739,747,752,757,764,773,780,787,795,802,811,819,828,835,842,851,857,864,871,877,885,892,900,909,918,925,932,940,947,955,963,971,979,986,994,1002,1009,1018,1025,1034,1042,1048,1055,1063,1072,1081,1089,1097,1104,1110,1118,1126,1131,1139,1143,1150,1155,1161,1167,1175,1182,1189,1196,1204,1211,1218,1224,1232,1236,1244,1247,1254,1259,1264,1269,1274,1282,1287,1292,1299,1305,1311,1320,1327,1335,1343,1351,1357,1361,1364,1367,1372,1380,1385,1392,1396,1401,1406,1413,1418,1424,1429,1434,1441,1445,1450,1456,1463,1468,1474,1480,1484,1489,1494,1499,1503,1508,1513,1518,1522,1529,1534,1541,1547,1553,1558,1566,1572,1577,1583,1589,1595,1600,1607,1613,1618,1625,1629,1634,1642,1648,1654,1659,1664,1669,1675,1681,1689,1694,1700,1706,1711,1718,1722,1728,1733,1738,1742,1746,1750,1754,1761,1767,1771,1776,1783,1791,1797,1804,1808,1812,1817,1822,1829,1834,1839,1844,1850,1857,1863,1869,1875,1878,1883,1889,1896,1902,1908,1916,1923,1930,1935,1940,1944,1947,1951,1957,1963,1967,1970,1974,1977,1981,1983,1986,1990,1994,1999,2004,2008,2011,2015,2019,2022,2025,2031,2035,2039,2045,2051,2056,2061,2065,2069,2077,2080,2085,2090,2095,2100,2103,2108,2112,2116,2118,2124,2129,2133,2138,2141,2146,2150,2154,2159,2162,2169,2174,2181,2185,2189,2193,2198,2203,2208,2212,2216,2222,2227,2234,2238,2242,2246,2251,2256,2259,2262,2266,2271,2275,2279,2284,2287,2290,2293,2298,2302,2305,2308,2313,2317,2320,2325,2329,2332,2337,2342,2347,2351,2355,2359,2363,2368,2372,2380,2388,2395,2401,2406,2413,2420,2427,2435,2442],{"date":5,"open":21,"high":22,"low":23,"close":20,"change":25,"percent_change":26,"volume":27,"transactions":28,"vwap":29},{"date":189,"open":190,"high":191,"low":192,"close":24,"change":193,"percent_change":194,"volume":195,"transactions":196,"vwap":197},"2026-10-01",29.79,30.53,29.735,0.65,2.19,191678.862416,6121,30.272,{"date":199,"open":200,"high":201,"low":202,"close":203,"change":204,"percent_change":205,"volume":206,"transactions":207,"vwap":208},"2026-09-30",29.7,30.2999,29.57,29.71,-0.03,-0.1,223159.662825,4834,29.8355,{"date":210,"open":211,"high":212,"low":213,"close":214,"change":215,"percent_change":216,"volume":217,"transactions":218,"vwap":219},"2026-09-29",29.13,29.76,28.62,29.74,0.6,2.06,153665.291293,4396,29.3273,{"date":221,"open":222,"high":223,"low":224,"close":225,"change":226,"percent_change":17,"volume":227,"transactions":228,"vwap":229},"2026-09-28",29,29.26,28.83,29.14,0.04,144585.68637,4039,29.0828,{"date":231,"open":232,"high":233,"low":234,"close":235,"change":236,"percent_change":237,"volume":238,"transactions":239,"vwap":240},"2026-09-25",28.79,29.31,28.5579,29.1,0.23,0.8,196379.588543,4749,29.1286,{"date":242,"open":243,"high":244,"low":245,"close":246,"change":247,"percent_change":152,"volume":248,"transactions":249,"vwap":250},"2026-09-24",28.76,28.985,28.6,28.87,0.11,144714.966579,4342,28.8231,{"date":252,"open":253,"high":254,"low":213,"close":243,"change":255,"percent_change":256,"volume":257,"transactions":258,"vwap":259},"2026-09-23",29.01,29.105,-0.25,-0.86,143612.090488,4801,28.7736,{"date":261,"open":262,"high":263,"low":264,"close":253,"change":265,"percent_change":266,"volume":267,"transactions":268,"vwap":269},"2026-09-22",29.34,29.41,28.935,-0.07,-0.24,128231.514606,4593,29.0864,{"date":271,"open":272,"high":273,"low":232,"close":274,"change":275,"percent_change":276,"volume":277,"transactions":278,"vwap":279},"2026-09-21",29.39,29.715,29.08,-0.15,-0.51,176353.307725,4586,29.0138,{"date":281,"open":282,"high":283,"low":284,"close":285,"change":226,"percent_change":17,"volume":286,"transactions":287,"vwap":288},"2026-09-18",28.96,29.35,28.55,29.23,413196.832744,4270,29.2,{"date":290,"open":291,"high":292,"low":293,"close":294,"change":295,"percent_change":296,"volume":297,"transactions":298,"vwap":299},"2026-09-17",29.56,29.85,29.04,29.19,-0.23,-0.78,180122.123875,5367,29.228,{"date":301,"open":302,"high":303,"low":302,"close":304,"change":295,"percent_change":296,"volume":305,"transactions":306,"vwap":307},"2026-09-16",29.22,29.6816,29.42,181001.750739,5106,29.4738,{"date":309,"open":310,"high":310,"low":311,"close":312,"change":313,"percent_change":314,"volume":315,"transactions":316,"vwap":317},"2026-09-15",29.94,29.27,29.65,0.02,0.07,185029.714219,5383,29.6356,{"date":319,"open":262,"high":320,"low":321,"close":322,"change":323,"percent_change":324,"volume":325,"transactions":326,"vwap":327},"2026-09-14",29.795,29.11,29.63,0.52,1.79,173260.012227,5152,29.5846,{"date":329,"open":235,"high":304,"low":284,"close":321,"change":236,"percent_change":237,"volume":330,"transactions":331,"vwap":332},"2026-09-11",150164.209462,5064,28.9824,{"date":334,"open":335,"high":336,"low":337,"close":338,"change":339,"percent_change":43,"volume":340,"transactions":341,"vwap":342},"2026-09-10",28.57,28.975,28.51,28.88,0.21,195574.11364,5792,28.8055,{"date":344,"open":345,"high":346,"low":347,"close":348,"change":349,"percent_change":350,"volume":351,"transactions":352,"vwap":353},"2026-09-09",28.61,28.835,28.15,28.67,-0.05,-0.17,222090.186221,5446,28.5474,{"date":355,"open":356,"high":356,"low":357,"close":358,"change":359,"percent_change":360,"volume":361,"transactions":362,"vwap":363},"2026-09-08",29.28,28.3,28.72,-0.48,-1.64,283617.080289,7971,28.6746,{"date":365,"open":366,"high":367,"low":222,"close":288,"change":368,"percent_change":369,"volume":370,"transactions":371,"vwap":372},"2026-09-04",29.48,29.625,-0.54,-1.82,203456.40741,5460,29.2491,{"date":374,"open":375,"high":376,"low":377,"close":214,"change":204,"percent_change":205,"volume":378,"transactions":379,"vwap":380},"2026-09-03",29.99,30.3,29.29,239959.131147,5990,29.6501,{"date":382,"open":383,"high":384,"low":272,"close":385,"change":386,"percent_change":387,"volume":388,"transactions":389,"vwap":390},"2026-09-02",29.64,30.065,29.77,0.1,0.34,173390.16465,5040,29.8151,{"date":392,"open":393,"high":200,"low":394,"close":395,"change":396,"percent_change":397,"volume":398,"transactions":399,"vwap":400},"2026-09-01",28.94,28.84,29.67,0.62,2.13,226513.937449,6713,29.4933,{"date":402,"open":403,"high":404,"low":405,"close":406,"change":407,"percent_change":408,"volume":409,"transactions":410,"vwap":411},"2026-08-31",29.3,29.32,28.77,29.05,-0.33,-1.12,178209.090064,4657,29.0123,{"date":413,"open":414,"high":415,"low":416,"close":417,"change":418,"percent_change":419,"volume":420,"transactions":421,"vwap":422},"2026-08-28",28.86,29.55,28.66,29.38,0.55,1.91,172415.292115,5162,29.2869,{"date":424,"open":425,"high":426,"low":416,"close":224,"change":314,"percent_change":427,"volume":428,"transactions":429,"vwap":430},"2026-08-27",28.74,29.21,0.24,118419.73777,4047,28.8884,{"date":432,"open":433,"high":393,"low":434,"close":243,"change":435,"percent_change":436,"volume":437,"transactions":438,"vwap":439},"2026-08-26",28.82,28.658494,-0.11,-0.38,147318.36334,4373,28.7831,{"date":441,"open":442,"high":403,"low":443,"close":246,"change":444,"percent_change":445,"volume":446,"transactions":447,"vwap":448},"2026-08-25",28.78,28.52,0.09,0.31,135251.11286,4755,28.8942,{"date":450,"open":246,"high":451,"low":452,"close":442,"change":453,"percent_change":454,"volume":455,"transactions":456,"vwap":457},"2026-08-24",29.69,28.44,-0.09,-0.31,200076.533608,5143,28.7478,{"date":459,"open":460,"high":461,"low":462,"close":246,"change":463,"percent_change":464,"volume":465,"transactions":466,"vwap":467},"2026-08-21",28.53,28.915,28.14,0.28,0.98,374493.674142,5939,28.7409,{"date":469,"open":470,"high":336,"low":462,"close":471,"change":226,"percent_change":17,"volume":472,"transactions":473,"vwap":474},"2026-08-20",28.33,28.59,202565.007434,7040,28.7252,{"date":476,"open":477,"high":478,"low":479,"close":284,"change":226,"percent_change":17,"volume":480,"transactions":481,"vwap":482},"2026-08-19",28.63,29.07,28.49,198909.870836,6098,28.6787,{"date":484,"open":485,"high":243,"low":486,"close":337,"change":58,"percent_change":487,"volume":488,"transactions":489,"vwap":490},"2026-08-18",28.24,28.21,1.75,170025.762931,5768,28.554,{"date":492,"open":224,"high":493,"low":494,"close":495,"change":496,"percent_change":497,"volume":498,"transactions":499,"vwap":500},"2026-08-17",28.9433,27.99,28.02,-0.92,-3.18,157031.37529,6091,28.1636,{"date":502,"open":406,"high":377,"low":503,"close":393,"change":504,"percent_change":505,"volume":506,"transactions":507,"vwap":508},"2026-08-14",28.4,-0.08,-0.28,145303.026924,4971,28.8518,{"date":510,"open":511,"high":294,"low":470,"close":512,"change":142,"percent_change":513,"volume":514,"transactions":515,"vwap":516},"2026-08-13",28.58,29.02,2.33,179543.204659,6018,28.816,{"date":518,"open":519,"high":520,"low":521,"close":522,"change":523,"percent_change":523,"volume":524,"transactions":525,"vwap":526},"2026-08-12",28.31,28.475,27.75,28.36,0,209461.160869,5983,28.2643,{"date":528,"open":529,"high":292,"low":530,"close":522,"change":531,"percent_change":532,"volume":533,"transactions":534,"vwap":535},"2026-08-11",29.4,28.29,-1.01,-3.44,201688.674973,6048,28.8185,{"date":537,"open":471,"high":538,"low":539,"close":540,"change":193,"percent_change":541,"volume":542,"transactions":543,"vwap":544},"2026-08-10",29.675,28.415,29.37,2.26,237280.863089,6494,29.3466,{"date":546,"open":547,"high":548,"low":547,"close":358,"change":215,"percent_change":397,"volume":549,"transactions":550,"vwap":551},"2026-08-07",28.19,29.12,178740.765177,5193,28.7816,{"date":553,"open":554,"high":530,"low":555,"close":556,"change":247,"percent_change":557,"volume":558,"transactions":559,"vwap":560},"2026-08-06",27.9,27.54,28.12,0.39,286424.890603,6493,27.9671,{"date":562,"open":383,"high":383,"low":563,"close":564,"change":565,"percent_change":566,"volume":567,"transactions":568,"vwap":569},"2026-08-05",27.8,28.01,-1.79,-6.01,245920.742202,7187,28.3448,{"date":571,"open":433,"high":30,"low":572,"close":573,"change":574,"percent_change":575,"volume":576,"transactions":577,"vwap":578},"2026-08-04",28.35,29.8,1.47,5.19,370187.898042,8669,30.1527,{"date":580,"open":581,"high":582,"low":583,"close":470,"change":584,"percent_change":585,"volume":586,"transactions":587,"vwap":588},"2026-08-03",28.38,28.875,28.309,0.29,1.03,150576.020779,5969,28.4887,{"date":590,"open":591,"high":592,"low":593,"close":594,"change":595,"percent_change":596,"volume":597,"transactions":598,"vwap":599},"2026-07-31",27.95,28.285,27.66,28.04,-0.16,-0.57,155092.53319,4906,27.9361,{"date":601,"open":253,"high":602,"low":603,"close":604,"change":605,"percent_change":606,"volume":607,"transactions":608,"vwap":609},"2026-07-30",29.395,27.73,28.2,-1.33,-4.5,151098.503756,4832,28.1656,{"date":611,"open":293,"high":538,"low":612,"close":613,"change":614,"percent_change":615,"volume":616,"transactions":617,"vwap":618},"2026-07-29",28.89,29.53,0.68,2.36,158562.376914,5475,29.4515,{"date":620,"open":357,"high":246,"low":621,"close":622,"change":464,"percent_change":623,"volume":624,"transactions":625,"vwap":626},"2026-07-28",28.16,28.85,3.52,173831.575894,5458,28.6283,{"date":628,"open":629,"high":630,"low":631,"close":632,"change":633,"percent_change":634,"volume":635,"transactions":636,"vwap":637},"2026-07-27",27.4,28.18,26.381,27.87,0.735,2.71,173384.407232,4716,27.8208,{"date":639,"open":640,"high":641,"low":642,"close":643,"change":644,"percent_change":645,"volume":646,"transactions":647,"vwap":648},"2026-07-24",26.58,27.18,26.2788,27.135,0.745,2.82,176543.012911,4402,27.039,{"date":650,"open":651,"high":652,"low":653,"close":654,"change":655,"percent_change":656,"volume":657,"transactions":658,"vwap":659},"2026-07-23",26.55,26.84,26.26,26.39,-0.5,-1.86,234270.542177,5683,26.4543,{"date":661,"open":662,"high":662,"low":663,"close":664,"change":665,"percent_change":666,"volume":667,"transactions":668,"vwap":669},"2026-07-22",27.77,26.88,26.89,-0.95,-3.41,236394.182537,6829,27.1777,{"date":671,"open":672,"high":673,"low":674,"close":675,"change":676,"percent_change":677,"volume":678,"transactions":679,"vwap":680},"2026-07-21",28.06,28.46,27.68,27.84,-0.49,-1.73,180933.0355,4947,27.8926,{"date":682,"open":683,"high":243,"low":684,"close":470,"change":275,"percent_change":685,"volume":686,"transactions":687,"vwap":688},"2026-07-20",28.48,27.97,-0.53,108516.921992,4617,28.3191,{"date":690,"open":691,"high":692,"low":693,"close":683,"change":694,"percent_change":695,"volume":696,"transactions":9,"vwap":683},"2026-07-17",28.8,29.059999,28.26,-0.46,-1.59,132000,{"date":698,"open":572,"high":699,"low":572,"close":393,"change":700,"percent_change":701,"volume":702,"transactions":9,"vwap":393},"2026-07-16",29.030001,0.69,2.44,150700,{"date":704,"open":452,"high":705,"low":604,"close":706,"change":350,"percent_change":707,"volume":708,"transactions":9,"vwap":706},"2026-07-15",28.98,28.25,-0.6,125600,{"date":710,"open":479,"high":711,"low":486,"close":712,"change":713,"percent_change":714,"volume":715,"transactions":9,"vwap":712},"2026-07-14",28.54,28.42,-0.3,-1.04,140100,{"date":717,"open":718,"high":225,"low":719,"close":358,"change":720,"percent_change":721,"volume":722,"transactions":9,"vwap":358},"2026-07-13",28,27.89,0.64,2.28,171600,{"date":724,"open":621,"high":725,"low":726,"close":727,"change":112,"percent_change":339,"volume":728,"transactions":9,"vwap":727},"2026-07-10",28.56,27.63,28.08,155800,{"date":730,"open":731,"high":630,"low":732,"close":495,"change":595,"percent_change":596,"volume":733,"transactions":9,"vwap":495},"2026-07-09",27.98,27.69,174700,{"date":735,"open":572,"high":338,"low":736,"close":630,"change":737,"percent_change":665,"volume":738,"transactions":9,"vwap":630},"2026-07-08",28.11,-0.27,180800,{"date":740,"open":404,"high":741,"low":742,"close":743,"change":744,"percent_change":745,"volume":746,"transactions":9,"vwap":743},"2026-07-07",30,28.37,28.45,-0.62,-2.13,197100,{"date":748,"open":470,"high":749,"low":718,"close":478,"change":142,"percent_change":750,"volume":751,"transactions":9,"vwap":478},"2026-07-06",29.17,2.32,203900,{"date":753,"open":470,"high":232,"low":494,"close":754,"change":755,"percent_change":25,"volume":756,"transactions":9,"vwap":754},"2026-07-02",28.41,0.13,184900,{"date":758,"open":759,"high":443,"low":760,"close":761,"change":585,"percent_change":762,"volume":763,"transactions":9,"vwap":761},"2026-07-01",27.35,27.24,28.28,3.78,220300,{"date":765,"open":766,"high":767,"low":768,"close":769,"change":770,"percent_change":771,"volume":772,"transactions":9,"vwap":769},"2026-06-30",27.17,27.92,26.5,27.25,0.12,0.44,186700,{"date":774,"open":775,"high":776,"low":775,"close":777,"change":132,"percent_change":778,"volume":779,"transactions":9,"vwap":777},"2026-06-29",26.92,27.91,27.13,1.5,287100,{"date":781,"open":782,"high":783,"low":782,"close":784,"change":585,"percent_change":785,"volume":786,"transactions":9,"vwap":784},"2026-06-26",25.7,26.83,26.73,4.01,681800,{"date":788,"open":789,"high":790,"low":791,"close":782,"change":792,"percent_change":793,"volume":794,"transactions":9,"vwap":782},"2026-06-25",26.09,26.31,25.56,-0.41,-1.57,181100,{"date":796,"open":797,"high":654,"low":798,"close":799,"change":800,"percent_change":487,"volume":801,"transactions":9,"vwap":799},"2026-06-24",25.73,25.51,26.11,0.45,156300,{"date":803,"open":804,"high":805,"low":806,"close":807,"change":808,"percent_change":809,"volume":810,"transactions":9,"vwap":807},"2026-06-23",25.44,26,25.42,25.66,0.3,1.18,140500,{"date":812,"open":813,"high":814,"low":815,"close":816,"change":505,"percent_change":817,"volume":818,"transactions":9,"vwap":816},"2026-06-22",25.57,25.91,25.28,25.36,-1.09,165500,{"date":820,"open":821,"high":822,"low":823,"close":824,"change":825,"percent_change":826,"volume":827,"transactions":9,"vwap":824},"2026-06-18",26.040001,26.23,25.47,25.64,-0.36,-1.38,315700,{"date":829,"open":830,"high":831,"low":830,"close":805,"change":832,"percent_change":833,"volume":834,"transactions":9,"vwap":805},"2026-06-17",25.6,26.76,0.22,0.85,242700,{"date":836,"open":837,"high":653,"low":838,"close":839,"change":453,"percent_change":840,"volume":841,"transactions":9,"vwap":839},"2026-06-16",25.95,25.37,25.78,-0.35,112300,{"date":843,"open":844,"high":845,"low":846,"close":847,"change":848,"percent_change":849,"volume":850,"transactions":9,"vwap":847},"2026-06-15",25.98,26.44,25.79,25.87,-0.26,-1,151800,{"date":852,"open":853,"high":640,"low":821,"close":854,"change":453,"percent_change":855,"volume":856,"transactions":9,"vwap":854},"2026-06-12",26.19,26.13,-0.34,180600,{"date":858,"open":859,"high":860,"low":861,"close":862,"change":205,"percent_change":436,"volume":863,"transactions":9,"vwap":862},"2026-06-11",26.28,26.49,25.76,26.22,218600,{"date":865,"open":866,"high":860,"low":867,"close":868,"change":147,"percent_change":869,"volume":870,"transactions":9,"vwap":868},"2026-06-10",26.049999,25.89,26.32,1.23,165400,{"date":872,"open":873,"high":853,"low":874,"close":805,"change":157,"percent_change":875,"volume":876,"transactions":9,"vwap":805},"2026-06-09",25.65,25.61,1.36,193700,{"date":878,"open":879,"high":880,"low":881,"close":873,"change":882,"percent_change":883,"volume":884,"transactions":9,"vwap":873},"2026-06-08",25.32,25.88,25.3,0.41,1.62,199800,{"date":886,"open":887,"high":839,"low":888,"close":889,"change":349,"percent_change":890,"volume":891,"transactions":9,"vwap":889},"2026-06-05",25.29,24.84,25.24,-0.2,185900,{"date":893,"open":894,"high":895,"low":896,"close":887,"change":897,"percent_change":898,"volume":899,"transactions":9,"vwap":887},"2026-06-04",24.78,25.74,24.71,0.75,3.06,230500,{"date":901,"open":902,"high":903,"low":904,"close":905,"change":906,"percent_change":907,"volume":908,"transactions":9,"vwap":905},"2026-06-03",25.15,25.21,24.3,24.54,-0.68,-2.7,274600,{"date":910,"open":911,"high":912,"low":913,"close":914,"change":915,"percent_change":916,"volume":917,"transactions":9,"vwap":914},"2026-06-02",25.49,25.85,25.13,25.22,-0.37,-1.45,250700,{"date":919,"open":920,"high":873,"low":921,"close":922,"change":396,"percent_change":923,"volume":924,"transactions":9,"vwap":922},"2026-06-01",24.98,24.95,25.59,2.48,302500,{"date":926,"open":927,"high":813,"low":928,"close":929,"change":387,"percent_change":930,"volume":931,"transactions":9,"vwap":929},"2026-05-29",24.67,24.61,24.97,1.38,278100,{"date":933,"open":934,"high":935,"low":936,"close":937,"change":152,"percent_change":938,"volume":939,"transactions":9,"vwap":937},"2026-05-28",24.37,25.01,24.35,24.63,1.57,303600,{"date":941,"open":934,"high":942,"low":943,"close":944,"change":945,"percent_change":676,"volume":946,"transactions":9,"vwap":944},"2026-05-27",24.72,24.13,24.25,-0.12,170000,{"date":948,"open":949,"high":950,"low":951,"close":934,"change":952,"percent_change":953,"volume":954,"transactions":9,"vwap":934},"2026-05-26",23.78,24.42,23.59,0.56,2.35,171400,{"date":956,"open":957,"high":958,"low":959,"close":960,"change":17,"percent_change":961,"volume":962,"transactions":9,"vwap":960},"2026-05-22",23.69,23.84,23.32,23.81,0.59,222900,{"date":964,"open":965,"high":966,"low":967,"close":968,"change":255,"percent_change":969,"volume":970,"transactions":9,"vwap":968},"2026-05-21",23.79,23.96,23.29,23.67,-1.05,225600,{"date":972,"open":973,"high":974,"low":975,"close":976,"change":276,"percent_change":977,"volume":978,"transactions":9,"vwap":976},"2026-05-20",24.23,24.4,23.77,23.92,-2.09,331000,{"date":980,"open":981,"high":920,"low":982,"close":983,"change":984,"percent_change":645,"volume":985,"transactions":9,"vwap":983},"2026-05-19",23.83,23.54,24.43,0.67,371500,{"date":987,"open":988,"high":989,"low":988,"close":990,"change":991,"percent_change":992,"volume":993,"transactions":9,"vwap":990},"2026-05-18",22.68,23.87,23.76,1.06,4.67,265700,{"date":995,"open":996,"high":997,"low":998,"close":999,"change":453,"percent_change":1000,"volume":1001,"transactions":9,"vwap":999},"2026-05-15",22.79,23.040001,22.43,22.7,-0.39,431000,{"date":1003,"open":1004,"high":1005,"low":1006,"close":996,"change":205,"percent_change":1007,"volume":1008,"transactions":9,"vwap":996},"2026-05-14",22.96,23.35,22.6,-0.44,194800,{"date":1010,"open":1011,"high":1012,"low":1013,"close":1014,"change":1015,"percent_change":1016,"volume":1017,"transactions":9,"vwap":1014},"2026-05-13",23.23,23.26,22.66,22.89,-0.47,-2.01,245500,{"date":1019,"open":1020,"high":968,"low":1021,"close":1022,"change":427,"percent_change":1023,"volume":1024,"transactions":9,"vwap":1022},"2026-05-12",23.08,22.82,23.36,1.04,300900,{"date":1026,"open":1027,"high":1028,"low":1029,"close":1030,"change":1031,"percent_change":1032,"volume":1033,"transactions":9,"vwap":1030},"2026-05-11",23.73,24.11,23.1,23.12,-0.84,-3.51,323600,{"date":1035,"open":1036,"high":1037,"low":1038,"close":966,"change":1039,"percent_change":1040,"volume":1041,"transactions":9,"vwap":966},"2026-05-08",23.55,24.040001,22.99,0.42,1.78,450800,{"date":1043,"open":1044,"high":957,"low":1045,"close":982,"change":557,"percent_change":1046,"volume":1047,"transactions":9,"vwap":982},"2026-05-07",22.92,22.85,1.68,347700,{"date":1049,"open":1028,"high":1050,"low":1013,"close":1051,"change":1052,"percent_change":1053,"volume":1054,"transactions":9,"vwap":1051},"2026-05-06",24.22,23.15,-1.21,-4.97,359900,{"date":1056,"open":1057,"high":974,"low":1058,"close":1059,"change":1060,"percent_change":1061,"volume":1062,"transactions":9,"vwap":1059},"2026-05-05",22.26,21.69,24.36,3.11,14.64,421500,{"date":1064,"open":1065,"high":1066,"low":1067,"close":1068,"change":1069,"percent_change":1070,"volume":1071,"transactions":9,"vwap":1068},"2026-05-04",20.65,21.49,20.34,21.25,0.53,2.56,357100,{"date":1073,"open":1074,"high":1075,"low":1076,"close":1077,"change":1078,"percent_change":1079,"volume":1080,"transactions":9,"vwap":1077},"2026-05-01",20.8,21.44,20.66,20.72,-0.04,-0.19,197900,{"date":1082,"open":1083,"high":1084,"low":1085,"close":1086,"change":694,"percent_change":1087,"volume":1088,"transactions":9,"vwap":1086},"2026-04-30",21.13,21.29,20.7,20.76,-2.17,210700,{"date":1090,"open":1091,"high":1091,"low":1092,"close":1093,"change":1094,"percent_change":1095,"volume":1096,"transactions":9,"vwap":1093},"2026-04-29",21.52,21.040001,21.22,-0.42,-1.94,181300,{"date":1098,"open":1099,"high":1100,"low":1101,"close":1102,"change":339,"percent_change":464,"volume":1103,"transactions":9,"vwap":1102},"2026-04-28",21.45,21.75,21.21,21.64,162100,{"date":1105,"open":1106,"high":1107,"low":1106,"close":1108,"change":770,"percent_change":952,"volume":1109,"transactions":9,"vwap":1108},"2026-04-27",21.2,21.76,21.43,133600,{"date":1111,"open":1112,"high":1113,"low":1114,"close":1115,"change":882,"percent_change":1116,"volume":1117,"transactions":9,"vwap":1115},"2026-04-24",20.79,21.32,20.69,21.31,1.96,199300,{"date":1119,"open":1066,"high":1120,"low":1121,"close":1122,"change":1123,"percent_change":1124,"volume":1125,"transactions":9,"vwap":1122},"2026-04-23",21.5,20.75,20.9,-0.59,-2.75,159300,{"date":1127,"open":1128,"high":1107,"low":1113,"close":1066,"change":247,"percent_change":1129,"volume":1130,"transactions":9,"vwap":1066},"2026-04-22",21.37,0.51,135200,{"date":1132,"open":1133,"high":1134,"low":1135,"close":1136,"change":226,"percent_change":1137,"volume":1138,"transactions":9,"vwap":1136},"2026-04-21",21.34,21.59,21.3,21.38,0.19,147200,{"date":1140,"open":1134,"high":1141,"low":1133,"close":1133,"change":1000,"percent_change":565,"volume":1142,"transactions":9,"vwap":1133},"2026-04-20",21.92,140300,{"date":1144,"open":1091,"high":1145,"low":1099,"close":1146,"change":1147,"percent_change":1148,"volume":1149,"transactions":9,"vwap":1146},"2026-04-17",21.8,21.73,0.37,1.73,172300,{"date":1151,"open":1152,"high":1108,"low":1122,"close":1153,"change":147,"percent_change":26,"volume":1154,"transactions":9,"vwap":1153},"2026-04-16",20.98,21.36,172900,{"date":1156,"open":1067,"high":1157,"low":1067,"close":1092,"change":1158,"percent_change":1159,"volume":1160,"transactions":9,"vwap":1092},"2026-04-15",21.14,0.7,3.44,223700,{"date":1162,"open":1163,"high":1164,"low":1165,"close":1067,"change":204,"percent_change":275,"volume":1166,"transactions":9,"vwap":1067},"2026-04-14",20.33,20.67,20.31,189800,{"date":1168,"open":1169,"high":1170,"low":1171,"close":1172,"change":58,"percent_change":1173,"volume":1174,"transactions":9,"vwap":1172},"2026-04-13",19.9,20.73,19.85,20.37,2.46,215700,{"date":1176,"open":1177,"high":1178,"low":1179,"close":1180,"change":204,"percent_change":275,"volume":1181,"transactions":9,"vwap":1180},"2026-04-10",19.91,20.17,19.65,19.88,264100,{"date":1183,"open":1184,"high":1185,"low":1186,"close":1177,"change":1094,"percent_change":1187,"volume":1188,"transactions":9,"vwap":1177},"2026-04-09",20.21,20.36,19.84,-2.07,216300,{"date":1190,"open":1191,"high":1192,"low":1165,"close":1163,"change":1193,"percent_change":1194,"volume":1195,"transactions":9,"vwap":1163},"2026-04-08",20.84,21.02,-0.22,-1.07,201300,{"date":1197,"open":1198,"high":1199,"low":1200,"close":1201,"change":1202,"percent_change":164,"volume":1203,"transactions":9,"vwap":1201},"2026-04-07",20.48,20.86,20.42,20.55,0.15,204500,{"date":1205,"open":1206,"high":1207,"low":1208,"close":1209,"change":349,"percent_change":266,"volume":1210,"transactions":9,"vwap":1209},"2026-04-06",20.45,20.68,20.15,20.4,184000,{"date":1212,"open":1213,"high":1214,"low":1215,"close":1206,"change":1216,"percent_change":127,"volume":1217,"transactions":9,"vwap":1206},"2026-04-02",20.18,20.56,20,0.05,165000,{"date":1219,"open":1170,"high":1220,"low":1221,"close":1209,"change":454,"percent_change":1222,"volume":1223,"transactions":9,"vwap":1209},"2026-04-01",20.81,20.32,-1.5,168000,{"date":1225,"open":1226,"high":1227,"low":1228,"close":1229,"change":436,"percent_change":1230,"volume":1231,"transactions":9,"vwap":1229},"2026-03-31",21.15,21.17,20.64,20.71,-1.8,287600,{"date":1233,"open":1227,"high":1135,"low":1152,"close":1234,"change":117,"percent_change":349,"volume":1235,"transactions":9,"vwap":1234},"2026-03-30",21.09,212200,{"date":1237,"open":1238,"high":1239,"low":1240,"close":1241,"change":275,"percent_change":1242,"volume":1243,"transactions":9,"vwap":1241},"2026-03-27",21.059999,21.24,20.91,21.1,-0.71,212700,{"date":1245,"open":1157,"high":1246,"low":1199,"close":1068,"change":313,"percent_change":444,"volume":946,"transactions":9,"vwap":1068},"2026-03-26",21.53,{"date":1248,"open":1238,"high":1249,"low":1207,"close":1250,"change":1251,"percent_change":1252,"volume":1253,"transactions":9,"vwap":1250},"2026-03-25",21.33,21.23,0.26,1.24,272400,{"date":1255,"open":1256,"high":1106,"low":1121,"close":1256,"change":595,"percent_change":1257,"volume":1258,"transactions":9,"vwap":1256},"2026-03-24",20.97,-0.76,350900,{"date":1260,"open":1201,"high":1093,"low":1172,"close":1083,"change":1261,"percent_change":1262,"volume":1263,"transactions":9,"vwap":1083},"2026-03-23",0.79,3.88,360900,{"date":1265,"open":1266,"high":1086,"low":1267,"close":1067,"change":1193,"percent_change":1194,"volume":1268,"transactions":9,"vwap":1067},"2026-03-20",20.58,20.2,590500,{"date":1270,"open":1271,"high":1092,"low":1272,"close":1214,"change":349,"percent_change":266,"volume":1273,"transactions":9,"vwap":1214},"2026-03-19",20.59,20.49,482100,{"date":1275,"open":1077,"high":1276,"low":1277,"close":1278,"change":1279,"percent_change":1280,"volume":1281,"transactions":9,"vwap":1278},"2026-03-18",20.82,20.41,20.61,-0.32,-1.53,348500,{"date":1283,"open":1284,"high":1136,"low":1076,"close":1285,"change":1078,"percent_change":1079,"volume":1286,"transactions":9,"vwap":1285},"2026-03-17",20.96,20.93,259900,{"date":1288,"open":1153,"high":1289,"low":1199,"close":1256,"change":984,"percent_change":1290,"volume":1291,"transactions":9,"vwap":1256},"2026-03-16",21.79,3.3,383600,{"date":1293,"open":1294,"high":1295,"low":1296,"close":1297,"change":204,"percent_change":275,"volume":1298,"transactions":9,"vwap":1297},"2026-03-13",20.29,20.51,20.040001,20.3,246700,{"date":1300,"open":1209,"high":1086,"low":1301,"close":1163,"change":1302,"percent_change":1303,"volume":1304,"transactions":9,"vwap":1163},"2026-03-12",20.27,-0.18,-0.88,254700,{"date":1306,"open":1099,"high":1307,"low":1297,"close":1295,"change":1308,"percent_change":1309,"volume":1310,"transactions":9,"vwap":1295},"2026-03-11",21.47,-0.97,-4.52,292000,{"date":1312,"open":1313,"high":1314,"low":1315,"close":1316,"change":1317,"percent_change":1318,"volume":1319,"transactions":9,"vwap":1316},"2026-03-10",22.46,22.93,21.46,21.48,-0.98,-4.36,487200,{"date":1321,"open":1322,"high":1323,"low":1324,"close":1313,"change":339,"percent_change":1325,"volume":1326,"transactions":9,"vwap":1313},"2026-03-09",21.95,22.62,21.72,0.94,570600,{"date":1328,"open":1329,"high":1330,"low":1101,"close":1331,"change":1332,"percent_change":1333,"volume":1334,"transactions":9,"vwap":1331},"2026-03-06",21.66,22.44,22.25,0.36,1.64,609300,{"date":1336,"open":1337,"high":1338,"low":1339,"close":1340,"change":595,"percent_change":1341,"volume":1342,"transactions":9,"vwap":1340},"2026-03-05",21.86,22.28,21.67,21.89,-0.73,225400,{"date":1344,"open":1345,"high":1346,"low":1347,"close":1348,"change":157,"percent_change":1349,"volume":1350,"transactions":9,"vwap":1348},"2026-03-04",21.83,22.17,21.56,22.049999,1.61,410600,{"date":1352,"open":1226,"high":1289,"low":1152,"close":1353,"change":1354,"percent_change":1355,"volume":1356,"transactions":9,"vwap":1353},"2026-03-03",21.7,0.33,1.54,289500,{"date":1358,"open":1359,"high":1091,"low":1359,"close":1128,"change":17,"percent_change":142,"volume":1360,"transactions":9,"vwap":1128},"2026-03-02",21.11,280800,{"date":1362,"open":1135,"high":1315,"low":1359,"close":1250,"change":205,"percent_change":1015,"volume":1363,"transactions":9,"vwap":1250},"2026-02-27",290200,{"date":1365,"open":1146,"high":1345,"low":1068,"close":1249,"change":855,"percent_change":793,"volume":1366,"transactions":9,"vwap":1249},"2026-02-26",395900,{"date":1368,"open":1340,"high":1369,"low":1157,"close":1339,"change":1094,"percent_change":1370,"volume":1371,"transactions":9,"vwap":1339},"2026-02-25",21.94,-1.9,313100,{"date":1373,"open":1374,"high":1375,"low":1376,"close":1377,"change":833,"percent_change":1378,"volume":1379,"transactions":9,"vwap":1377},"2026-02-24",21.51,23.43,21.27,22.09,4,603800,{"date":1381,"open":1163,"high":1135,"low":1213,"close":1239,"change":1382,"percent_change":1383,"volume":1384,"transactions":9,"vwap":1239},"2026-02-23",0.89,4.37,704400,{"date":1386,"open":1387,"high":1388,"low":1389,"close":1390,"change":1202,"percent_change":164,"volume":1391,"transactions":9,"vwap":1390},"2026-02-20",20.22,20.47,19.99,20.35,488800,{"date":1393,"open":1215,"high":1221,"low":1169,"close":1267,"change":1394,"percent_change":51,"volume":1395,"transactions":9,"vwap":1267},"2026-02-19",0.2,330100,{"date":1397,"open":1178,"high":1398,"low":1399,"close":1215,"change":505,"percent_change":826,"volume":1400,"transactions":9,"vwap":1215},"2026-02-18",20.28,19.78,505400,{"date":1402,"open":1390,"high":1403,"low":1404,"close":1398,"change":204,"percent_change":275,"volume":1405,"transactions":9,"vwap":1398},"2026-02-17",20.46,20.01,261600,{"date":1407,"open":1296,"high":1408,"low":1409,"close":1165,"change":1410,"percent_change":1411,"volume":1412,"transactions":9,"vwap":1165},"2026-02-13",20.54,19.93,0.43,2.16,324100,{"date":1414,"open":1415,"high":1415,"low":31,"close":1180,"change":505,"percent_change":1416,"volume":1417,"transactions":9,"vwap":1180},"2026-02-12",20.16,-1.39,370500,{"date":1419,"open":1420,"high":1184,"low":1421,"close":1415,"change":1422,"percent_change":833,"volume":1423,"transactions":9,"vwap":1415},"2026-02-11",20.02,19.57,0.17,469200,{"date":1425,"open":1426,"high":1427,"low":1180,"close":1389,"change":523,"percent_change":523,"volume":1428,"transactions":9,"vwap":1389},"2026-02-10",19.97,20.14,356300,{"date":1430,"open":1431,"high":1163,"low":1432,"close":1389,"change":205,"percent_change":655,"volume":1433,"transactions":9,"vwap":1389},"2026-02-09",20.11,19.53,409100,{"date":1435,"open":1272,"high":1240,"low":1436,"close":1437,"change":1438,"percent_change":1439,"volume":1440,"transactions":9,"vwap":1437},"2026-02-06",19.96,20.09,-0.21,-1.03,487400,{"date":1442,"open":1172,"high":1443,"low":1208,"close":1297,"change":205,"percent_change":676,"volume":1444,"transactions":9,"vwap":1297},"2026-02-05",20.92,602300,{"date":1446,"open":1447,"high":1256,"low":1209,"close":1209,"change":655,"percent_change":1448,"volume":1449,"transactions":9,"vwap":1209},"2026-02-04",20.89,-2.39,451400,{"date":1451,"open":1340,"high":1452,"low":1453,"close":1122,"change":1439,"percent_change":1454,"volume":1455,"transactions":9,"vwap":1122},"2026-02-03",21.98,20.39,-4.7,527500,{"date":1457,"open":1458,"high":1459,"low":1145,"close":1460,"change":825,"percent_change":1461,"volume":1462,"transactions":9,"vwap":1460},"2026-02-02",22.29,22.56,21.93,-1.62,302400,{"date":1464,"open":1337,"high":1465,"low":1466,"close":1458,"change":1354,"percent_change":778,"volume":1467,"transactions":9,"vwap":1458},"2026-01-30",22.42,21.81,399200,{"date":1469,"open":1470,"high":1471,"low":1108,"close":1472,"change":832,"percent_change":107,"volume":1473,"transactions":9,"vwap":1472},"2026-01-29",21.71,21.99,21.96,350600,{"date":1475,"open":1353,"high":1476,"low":1477,"close":1478,"change":1216,"percent_change":236,"volume":1479,"transactions":9,"vwap":1478},"2026-01-28",21.82,21.55,21.74,272100,{"date":1481,"open":1100,"high":1145,"low":1249,"close":1058,"change":945,"percent_change":1482,"volume":1483,"transactions":9,"vwap":1058},"2026-01-27",-0.55,237200,{"date":1485,"open":1486,"high":1487,"low":1133,"close":1466,"change":1039,"percent_change":1116,"volume":1488,"transactions":9,"vwap":1466},"2026-01-26",21.54,21.84,348800,{"date":1490,"open":1491,"high":1099,"low":1492,"close":1491,"change":504,"percent_change":915,"volume":1493,"transactions":9,"vwap":1491},"2026-01-23",21.39,21.16,167800,{"date":1495,"open":1376,"high":1496,"low":1226,"close":1307,"change":236,"percent_change":1497,"volume":1498,"transactions":9,"vwap":1307},"2026-01-22",21.61,1.08,188200,{"date":1500,"open":1136,"high":1102,"low":1501,"close":1239,"change":265,"percent_change":407,"volume":1502,"transactions":9,"vwap":1239},"2026-01-21",21,211500,{"date":1504,"open":1505,"high":1146,"low":1238,"close":1115,"change":655,"percent_change":1506,"volume":1507,"transactions":9,"vwap":1115},"2026-01-20",21.6,-2.29,349500,{"date":1509,"open":1510,"high":1511,"low":1058,"close":1466,"change":295,"percent_change":714,"volume":1512,"transactions":9,"vwap":1466},"2026-01-16",22,22.059999,238900,{"date":1514,"open":1460,"high":1515,"low":1460,"close":1516,"change":247,"percent_change":1517,"volume":1217,"transactions":9,"vwap":1516},"2026-01-15",22.19,22.040001,0.5,{"date":1519,"open":1460,"high":1511,"low":1505,"close":1460,"change":205,"percent_change":1520,"volume":1521,"transactions":9,"vwap":1460},"2026-01-14",-0.45,334700,{"date":1523,"open":1524,"high":1524,"low":1525,"close":1526,"change":655,"percent_change":1527,"volume":1528,"transactions":9,"vwap":1526},"2026-01-13",22.52,21.9,22.030001,-2.22,173700,{"date":1530,"open":1516,"high":1013,"low":1471,"close":1531,"change":1410,"percent_change":1532,"volume":1533,"transactions":9,"vwap":1531},"2026-01-12",22.53,1.95,195800,{"date":1535,"open":1536,"high":1537,"low":1471,"close":1538,"change":890,"percent_change":1539,"volume":1540,"transactions":9,"vwap":1538},"2026-01-09",22.3,22.58,22.1,-0.9,223100,{"date":1542,"open":1543,"high":1544,"low":1057,"close":1536,"change":1520,"percent_change":1545,"volume":1546,"transactions":9,"vwap":1536},"2026-01-08",22.61,22.88,-1.98,186600,{"date":1548,"open":1549,"high":1012,"low":1524,"close":1550,"change":1551,"percent_change":677,"volume":1552,"transactions":9,"vwap":1550},"2026-01-07",23.19,22.75,-0.4,195900,{"date":1554,"open":1555,"high":1556,"low":1045,"close":1051,"change":770,"percent_change":323,"volume":1557,"transactions":9,"vwap":1051},"2026-01-06",22.98,23.41,336600,{"date":1559,"open":1560,"high":1561,"low":1562,"close":1563,"change":427,"percent_change":1564,"volume":1565,"transactions":9,"vwap":1563},"2026-01-05",22.74,23.28,22.71,23.030001,1.05,907800,{"date":1567,"open":1568,"high":1569,"low":1570,"close":996,"change":505,"percent_change":1052,"volume":1571,"transactions":9,"vwap":996},"2026-01-02",23.09,23.24,22.72,185300,{"date":1573,"open":967,"high":1574,"low":997,"close":1575,"change":890,"percent_change":256,"volume":1576,"transactions":9,"vwap":1575},"2025-12-31",23.57,23.07,163100,{"date":1578,"open":1579,"high":1580,"low":1579,"close":1581,"change":1216,"percent_change":832,"volume":1582,"transactions":9,"vwap":1581},"2025-12-30",23.2,23.45,23.27,145600,{"date":1584,"open":1585,"high":981,"low":1051,"close":1586,"change":1000,"percent_change":1587,"volume":1588,"transactions":9,"vwap":1586},"2025-12-29",23.66,23.22,-1.65,173000,{"date":1590,"open":960,"high":1591,"low":1592,"close":1593,"change":1193,"percent_change":496,"volume":1594,"transactions":9,"vwap":1593},"2025-12-26",23.94,23.6,23.61,180500,{"date":1596,"open":1591,"high":1597,"low":1593,"close":981,"change":1302,"percent_change":1598,"volume":1599,"transactions":9,"vwap":981},"2025-12-24",24.07,-0.75,102000,{"date":1601,"open":958,"high":1602,"low":1603,"close":1604,"change":1605,"percent_change":1354,"volume":1606,"transactions":9,"vwap":1604},"2025-12-23",24.08,23.74,24.01,0.08,173900,{"date":1608,"open":1609,"high":904,"low":1610,"close":1611,"change":117,"percent_change":1078,"volume":1612,"transactions":9,"vwap":1611},"2025-12-22",24,23.91,23.93,170700,{"date":1614,"open":1615,"high":944,"low":989,"close":1591,"change":840,"percent_change":1616,"volume":1617,"transactions":9,"vwap":1591},"2025-12-19",24.12,-1.44,463700,{"date":1619,"open":1591,"high":1620,"low":949,"close":1621,"change":1622,"percent_change":1623,"volume":1624,"transactions":9,"vwap":1621},"2025-12-18",24.33,24.29,0.47,1.97,395300,{"date":1626,"open":1610,"high":983,"low":975,"close":1627,"change":453,"percent_change":436,"volume":1628,"transactions":9,"vwap":1627},"2025-12-17",23.82,299700,{"date":1630,"open":974,"high":1631,"low":965,"close":1610,"change":1015,"percent_change":1632,"volume":1633,"transactions":9,"vwap":1610},"2025-12-16",24.64,-1.93,374500,{"date":1635,"open":1636,"high":1637,"low":1638,"close":1639,"change":339,"percent_change":1640,"volume":1641,"transactions":9,"vwap":1639},"2025-12-15",24.32,24.69,23.99,24.38,0.87,305100,{"date":1643,"open":974,"high":1644,"low":1037,"close":1645,"change":350,"percent_change":1646,"volume":1647,"transactions":9,"vwap":1645},"2025-12-12",24.53,24.17,-0.7,178900,{"date":1649,"open":1650,"high":1651,"low":1652,"close":1650,"change":770,"percent_change":1517,"volume":1653,"transactions":9,"vwap":1650},"2025-12-11",24.34,24.49,24.030001,200200,{"date":1655,"open":949,"high":1656,"low":975,"close":1050,"change":584,"percent_change":1657,"volume":1658,"transactions":9,"vwap":1050},"2025-12-10",24.44,1.21,218500,{"date":1660,"open":1661,"high":1662,"low":958,"close":1611,"change":945,"percent_change":655,"volume":1663,"transactions":9,"vwap":1611},"2025-12-09",23.9,24.14,174100,{"date":1665,"open":936,"high":1631,"low":1610,"close":1666,"change":1438,"percent_change":1667,"volume":1668,"transactions":9,"vwap":1666},"2025-12-08",24.049999,-0.87,263600,{"date":1670,"open":888,"high":1671,"low":1672,"close":1673,"change":1520,"percent_change":369,"volume":1674,"transactions":9,"vwap":1673},"2025-12-05",24.94,23.98,24.26,216200,{"date":1676,"open":1677,"high":1678,"low":1679,"close":896,"change":1193,"percent_change":1303,"volume":1680,"transactions":9,"vwap":896},"2025-12-04",24.93,25.030001,24.57,109400,{"date":1682,"open":1683,"high":1684,"low":1685,"close":1677,"change":1686,"percent_change":1687,"volume":1688,"transactions":9,"vwap":1677},"2025-12-03",25.07,25.46,24.73,-0.14,-0.56,182100,{"date":1690,"open":816,"high":1691,"low":1683,"close":1683,"change":407,"percent_change":1692,"volume":1693,"transactions":9,"vwap":1683},"2025-12-02",25.55,-1.3,133900,{"date":1695,"open":1696,"high":804,"low":1696,"close":1697,"change":127,"percent_change":1698,"volume":1699,"transactions":9,"vwap":1697},"2025-12-01",24.96,25.4,0.99,213300,{"date":1701,"open":1702,"high":1702,"low":1703,"close":902,"change":350,"percent_change":1704,"volume":1705,"transactions":9,"vwap":902},"2025-11-28",25.48,24.92,-0.67,139300,{"date":1707,"open":922,"high":1708,"low":1709,"close":879,"change":454,"percent_change":1052,"volume":1710,"transactions":9,"vwap":879},"2025-11-26",25.77,25.23,274100,{"date":1712,"open":1713,"high":1714,"low":71,"close":1715,"change":1517,"percent_change":1716,"volume":1717,"transactions":9,"vwap":1715},"2025-11-25",25.35,26.01,25.63,1.99,205200,{"date":1719,"open":1697,"high":798,"low":929,"close":913,"change":1279,"percent_change":1720,"volume":1721,"transactions":9,"vwap":913},"2025-11-24",-1.26,264700,{"date":1723,"open":1724,"high":873,"low":1621,"close":1725,"change":1325,"percent_change":1726,"volume":1727,"transactions":9,"vwap":1725},"2025-11-21",24.5,25.45,3.84,242200,{"date":1729,"open":1730,"high":1703,"low":974,"close":1731,"change":435,"percent_change":1520,"volume":1732,"transactions":9,"vwap":1731},"2025-11-20",24.91,24.51,190600,{"date":1734,"open":1050,"high":1685,"low":1050,"close":1735,"change":147,"percent_change":1736,"volume":1737,"transactions":9,"vwap":1735},"2025-11-19",24.62,1.32,187400,{"date":1739,"open":950,"high":1730,"low":1740,"close":904,"change":1686,"percent_change":596,"volume":1741,"transactions":9,"vwap":904},"2025-11-18",24.24,218300,{"date":1743,"open":934,"high":1744,"low":1059,"close":1656,"change":204,"percent_change":945,"volume":1745,"transactions":9,"vwap":1656},"2025-11-17",24.81,171100,{"date":1747,"open":1656,"high":1748,"low":1602,"close":1749,"change":205,"percent_change":792,"volume":954,"transactions":9,"vwap":1749},"2025-11-14",24.77,24.47,{"date":1751,"open":1724,"high":942,"low":934,"close":1679,"change":1752,"percent_change":226,"volume":1753,"transactions":9,"vwap":1679},"2025-11-13",0.01,157500,{"date":1755,"open":1756,"high":881,"low":1757,"close":1758,"change":744,"percent_change":1759,"volume":1760,"transactions":9,"vwap":1758},"2025-11-12",25.18,24.52,24.56,-2.46,143800,{"date":1762,"open":1763,"high":873,"low":1764,"close":1756,"change":720,"percent_change":1765,"volume":1766,"transactions":9,"vwap":1756},"2025-11-11",24.76,24.55,2.61,201100,{"date":1768,"open":927,"high":1769,"low":1740,"close":905,"change":435,"percent_change":1520,"volume":1770,"transactions":9,"vwap":905},"2025-11-10",25.049999,171500,{"date":1772,"open":894,"high":1773,"low":1059,"close":1774,"change":945,"percent_change":359,"volume":1775,"transactions":9,"vwap":1774},"2025-11-07",25.059999,24.65,178000,{"date":1777,"open":1778,"high":1779,"low":1685,"close":1748,"change":1780,"percent_change":1781,"volume":1782,"transactions":9,"vwap":1748},"2025-11-06",25.69,25.93,-0.94,-3.66,187000,{"date":1784,"open":1785,"high":1786,"low":1787,"close":1788,"change":1279,"percent_change":1789,"volume":1790,"transactions":9,"vwap":1788},"2025-11-05",25.86,26.18,25.12,25.71,-1.23,200100,{"date":1792,"open":1793,"high":1793,"low":815,"close":1794,"change":1795,"percent_change":1796,"volume":924,"transactions":9,"vwap":1794},"2025-11-04",27.31,26.030001,0.71,2.8,{"date":1798,"open":1799,"high":1800,"low":1597,"close":879,"change":1801,"percent_change":1802,"volume":1803,"transactions":9,"vwap":879},"2025-11-03",24.6,25.43,0.72,2.93,237600,{"date":1805,"open":1806,"high":920,"low":1639,"close":1799,"change":1216,"percent_change":1394,"volume":1807,"transactions":9,"vwap":1799},"2025-10-31",24.45,207400,{"date":1809,"open":1631,"high":1810,"low":934,"close":1764,"change":349,"percent_change":890,"volume":1811,"transactions":9,"vwap":1764},"2025-10-30",25.2,196700,{"date":1813,"open":1788,"high":1788,"low":1814,"close":1799,"change":1789,"percent_change":1815,"volume":1816,"transactions":9,"vwap":1799},"2025-10-29",24.39,-4.76,161900,{"date":1818,"open":912,"high":837,"low":1819,"close":1820,"change":1686,"percent_change":368,"volume":1821,"transactions":9,"vwap":1820},"2025-10-28",25.53,25.83,123000,{"date":1823,"open":1824,"high":868,"low":1825,"close":1826,"change":855,"percent_change":1827,"volume":1828,"transactions":9,"vwap":1826},"2025-10-27",26.3,25.9,25.97,-1.29,125700,{"date":1830,"open":651,"high":1831,"low":1824,"close":790,"change":1079,"percent_change":1832,"volume":1833,"transactions":9,"vwap":790},"2025-10-24",26.87,-0.72,134300,{"date":1835,"open":783,"high":1836,"low":1837,"close":768,"change":407,"percent_change":1789,"volume":1838,"transactions":9,"vwap":768},"2025-10-23",26.91,26.33,197200,{"date":1840,"open":1841,"high":769,"low":1842,"close":783,"change":1202,"percent_change":952,"volume":1843,"transactions":9,"vwap":783},"2025-10-22",26.69,26.66,175500,{"date":1845,"open":1836,"high":1793,"low":1846,"close":1847,"change":454,"percent_change":1848,"volume":1849,"transactions":9,"vwap":1847},"2025-10-21",26.6,26.68,-1.15,206800,{"date":1851,"open":1852,"high":1853,"low":799,"close":1854,"change":800,"percent_change":1855,"volume":1856,"transactions":9,"vwap":1854},"2025-10-20",26.67,27.02,26.99,1.7,227200,{"date":1858,"open":790,"high":651,"low":1859,"close":1860,"change":1861,"percent_change":585,"volume":1862,"transactions":9,"vwap":1860},"2025-10-17",26.16,26.54,0.27,131600,{"date":1864,"open":1865,"high":790,"low":837,"close":1866,"change":1867,"percent_change":700,"volume":1868,"transactions":9,"vwap":1866},"2025-10-16",26.1,26.27,0.18,199900,{"date":1870,"open":1871,"high":1872,"low":1873,"close":789,"change":1251,"percent_change":107,"volume":1874,"transactions":9,"vwap":789},"2025-10-15",25.92,26.14,25.81,179200,{"date":1876,"open":914,"high":1865,"low":71,"close":1820,"change":771,"percent_change":1148,"volume":1877,"transactions":9,"vwap":1820},"2025-10-14",248400,{"date":1879,"open":797,"high":797,"low":1810,"close":1880,"change":1438,"percent_change":1881,"volume":1882,"transactions":9,"vwap":1880},"2025-10-13",25.39,-0.82,145900,{"date":1884,"open":1860,"high":1885,"low":791,"close":830,"change":1886,"percent_change":1887,"volume":1888,"transactions":9,"vwap":830},"2025-10-10",26.86,-0.91,-3.43,139900,{"date":1890,"open":1891,"high":1891,"low":1892,"close":1893,"change":1704,"percent_change":1894,"volume":1895,"transactions":9,"vwap":1893},"2025-10-09",27.27,26.48,26.51,-2.47,142400,{"date":1897,"open":1898,"high":1899,"low":1900,"close":641,"change":584,"percent_change":1497,"volume":1901,"transactions":9,"vwap":641},"2025-10-08",27.049999,27.2,26.45,98400,{"date":1903,"open":1904,"high":1905,"low":1906,"close":664,"change":1520,"percent_change":1587,"volume":1907,"transactions":9,"vwap":664},"2025-10-07",27.33,27.38,26.85,125400,{"date":1909,"open":1910,"high":1911,"low":1912,"close":1913,"change":1914,"percent_change":265,"volume":1915,"transactions":9,"vwap":1913},"2025-10-06",27.45,27.47,27.059999,27.34,-0.02,144700,{"date":1917,"open":1918,"high":1919,"low":1793,"close":1920,"change":595,"percent_change":1921,"volume":1922,"transactions":9,"vwap":1920},"2025-10-03",27.51,27.94,27.36,-0.58,141800,{"date":1924,"open":1925,"high":1926,"low":1927,"close":1928,"change":226,"percent_change":1202,"volume":1929,"transactions":9,"vwap":1928},"2025-10-02",27.42,27.56,27.040001,27.52,153000,{"date":1931,"open":727,"high":630,"low":1793,"close":1932,"change":1257,"percent_change":1933,"volume":1934,"transactions":9,"vwap":1932},"2025-10-01",27.48,-2.69,130900,{"date":1936,"open":1937,"high":699,"low":564,"close":485,"change":1832,"percent_change":1938,"volume":1939,"transactions":9,"vwap":485},"2025-09-30",28.92,-2.49,197700,{"date":1941,"open":225,"high":225,"low":1942,"close":282,"change":1302,"percent_change":744,"volume":1943,"transactions":9,"vwap":282},"2025-09-29",28.9,181200,{"date":1945,"open":211,"high":366,"low":338,"close":225,"change":112,"percent_change":339,"volume":1946,"transactions":9,"vwap":225},"2025-09-26",136000,{"date":1948,"open":1949,"high":321,"low":416,"close":274,"change":1605,"percent_change":463,"volume":1950,"transactions":9,"vwap":274},"2025-09-25",28.91,212900,{"date":1952,"open":1953,"high":548,"low":1954,"close":222,"change":1752,"percent_change":1955,"volume":1956,"transactions":9,"vwap":222},"2025-09-24",28.93,28.69,0.03,255500,{"date":1958,"open":417,"high":322,"low":1959,"close":1960,"change":454,"percent_change":1961,"volume":1962,"transactions":9,"vwap":1960},"2025-09-23",28.81,28.99,-1.06,179400,{"date":1964,"open":282,"high":1965,"low":433,"close":403,"change":808,"percent_change":585,"volume":1966,"transactions":9,"vwap":403},"2025-09-22",29.36,174400,{"date":1968,"open":223,"high":272,"low":1937,"close":222,"change":350,"percent_change":1921,"volume":1969,"transactions":9,"vwap":222},"2025-09-19",498100,{"date":1971,"open":211,"high":1972,"low":222,"close":749,"change":1422,"percent_change":961,"volume":1973,"transactions":9,"vwap":749},"2025-09-18",29.44,139600,{"date":1975,"open":211,"high":1976,"low":705,"close":222,"change":523,"percent_change":523,"volume":1868,"transactions":9,"vwap":222},"2025-09-17",29.43,{"date":1978,"open":1979,"high":749,"low":224,"close":222,"change":523,"percent_change":523,"volume":1980,"transactions":9,"vwap":222},"2025-09-16",29.040001,173500,{"date":1982,"open":414,"high":548,"low":358,"close":222,"change":17,"percent_change":58,"volume":1493,"transactions":9,"vwap":222},"2025-09-15",{"date":1984,"open":302,"high":1972,"low":1985,"close":414,"change":825,"percent_change":1789,"volume":1849,"transactions":9,"vwap":414},"2025-09-12",28.71,{"date":1987,"open":519,"high":377,"low":530,"close":302,"change":1988,"percent_change":1989,"volume":1174,"transactions":9,"vwap":302},"2025-09-11",0.91,3.21,{"date":1991,"open":511,"high":1992,"low":736,"close":519,"change":825,"percent_change":1720,"volume":1993,"transactions":9,"vwap":519},"2025-09-10",28.64,310700,{"date":1995,"open":727,"high":1996,"low":495,"close":348,"change":1997,"percent_change":216,"volume":1998,"transactions":9,"vwap":348},"2025-09-09",28.7,0.58,159100,{"date":2000,"open":2001,"high":2001,"low":564,"close":2002,"change":349,"percent_change":1302,"volume":2003,"transactions":9,"vwap":2002},"2025-09-08",28.17,28.09,112800,{"date":2005,"open":462,"high":581,"low":554,"close":462,"change":2006,"percent_change":1438,"volume":2007,"transactions":9,"vwap":462},"2025-09-05",-0.06,172700,{"date":2009,"open":2002,"high":485,"low":563,"close":604,"change":17,"percent_change":1517,"volume":2010,"transactions":9,"vwap":604},"2025-09-04",121600,{"date":2012,"open":776,"high":621,"low":1904,"close":2013,"change":1955,"percent_change":247,"volume":2014,"transactions":9,"vwap":2013},"2025-09-03",28.059999,199500,{"date":2016,"open":554,"high":2017,"low":719,"close":2018,"change":349,"percent_change":1302,"volume":738,"transactions":9,"vwap":2018},"2025-09-02",28.13,28.030001,{"date":2020,"open":621,"high":486,"low":718,"close":727,"change":523,"percent_change":523,"volume":2021,"transactions":9,"vwap":727},"2025-08-29",151700,{"date":2023,"open":530,"high":530,"low":1919,"close":727,"change":505,"percent_change":2024,"volume":1745,"transactions":9,"vwap":727},"2025-08-28",-0.99,{"date":2026,"open":2027,"high":581,"low":2028,"close":522,"change":1332,"percent_change":2029,"volume":2030,"transactions":9,"vwap":522},"2025-08-27",27.96,27.79,1.29,139800,{"date":2032,"open":2033,"high":486,"low":732,"close":718,"change":127,"percent_change":72,"volume":2034,"transactions":9,"vwap":718},"2025-08-26",27.74,318400,{"date":2036,"open":732,"high":563,"low":2037,"close":521,"change":1752,"percent_change":226,"volume":2038,"transactions":9,"vwap":521},"2025-08-25",27.32,312100,{"date":2040,"open":2041,"high":662,"low":2042,"close":2033,"change":2043,"percent_change":2044,"volume":738,"transactions":9,"vwap":2033},"2025-08-22",27.09,26.52,0.81,3.01,{"date":2046,"open":2047,"high":2048,"low":859,"close":2049,"change":755,"percent_change":58,"volume":2050,"transactions":9,"vwap":2049},"2025-08-21",26.79,26.97,26.93,143700,{"date":2052,"open":2053,"high":2049,"low":768,"close":2054,"change":1251,"percent_change":464,"volume":2055,"transactions":9,"vwap":2054},"2025-08-20",26.59,26.8,151600,{"date":2057,"open":2058,"high":2054,"low":860,"close":1860,"change":1686,"percent_change":2059,"volume":2060,"transactions":9,"vwap":1860},"2025-08-19",26.72,-0.52,235000,{"date":2062,"open":2042,"high":2063,"low":654,"close":1847,"change":1137,"percent_change":1801,"volume":2064,"transactions":9,"vwap":1847},"2025-08-18",26.75,217300,{"date":2066,"open":853,"high":1860,"low":821,"close":860,"change":418,"percent_change":2067,"volume":2068,"transactions":9,"vwap":860},"2025-08-15",2.12,242500,{"date":2070,"open":2071,"high":2072,"low":814,"close":2073,"change":2074,"percent_change":2075,"volume":2076,"transactions":9,"vwap":2073},"2025-08-14",26.38,26.46,25.94,-0.61,-2.3,133800,{"date":2078,"open":640,"high":783,"low":768,"close":651,"change":1955,"percent_change":247,"volume":2079,"transactions":9,"vwap":651},"2025-08-13",188300,{"date":2081,"open":1872,"high":2082,"low":2083,"close":2042,"change":952,"percent_change":1411,"volume":2084,"transactions":9,"vwap":2042},"2025-08-12",26.53,25.99,135100,{"date":2086,"open":2087,"high":860,"low":839,"close":2088,"change":1914,"percent_change":504,"volume":2089,"transactions":9,"vwap":2088},"2025-08-11",26.059999,25.96,184400,{"date":2091,"open":1865,"high":2092,"low":2093,"close":844,"change":226,"percent_change":1202,"volume":2094,"transactions":9,"vwap":844},"2025-08-08",26.25,25.8,116900,{"date":2096,"open":790,"high":2097,"low":2098,"close":2073,"change":275,"percent_change":596,"volume":2099,"transactions":9,"vwap":2073},"2025-08-07",26.47,25.84,171200,{"date":2101,"open":2102,"high":1786,"low":1715,"close":789,"change":157,"percent_change":875,"volume":1356,"transactions":9,"vwap":789},"2025-08-06",26.02,{"date":2104,"open":1865,"high":2105,"low":1691,"close":895,"change":454,"percent_change":2106,"volume":2107,"transactions":9,"vwap":895},"2025-08-05",26.57,-1.19,333500,{"date":2109,"open":782,"high":1872,"low":782,"close":866,"change":132,"percent_change":2110,"volume":2111,"transactions":9,"vwap":866},"2025-08-04",1.56,247500,{"date":2113,"open":1714,"high":1714,"low":816,"close":873,"change":276,"percent_change":2114,"volume":2115,"transactions":9,"vwap":873},"2025-08-01",-1.95,229800,{"date":2117,"open":1865,"high":1824,"low":1779,"close":1859,"change":595,"percent_change":2074,"volume":751,"transactions":9,"vwap":1859},"2025-07-31",{"date":2119,"open":1893,"high":2120,"low":2121,"close":868,"change":1438,"percent_change":2122,"volume":2123,"transactions":9,"vwap":868},"2025-07-30",26.98,26.24,-0.79,254300,{"date":2125,"open":2126,"high":2127,"low":2082,"close":2082,"change":848,"percent_change":1308,"volume":2128,"transactions":9,"vwap":2082},"2025-07-29",26.95,27,95300,{"date":2130,"open":784,"high":664,"low":2131,"close":2047,"change":226,"percent_change":1202,"volume":2132,"transactions":9,"vwap":2047},"2025-07-28",26.64,94400,{"date":2134,"open":2126,"high":2135,"low":1847,"close":2063,"change":890,"percent_change":2136,"volume":2137,"transactions":9,"vwap":2063},"2025-07-25",27.07,-0.74,127100,{"date":2139,"open":2140,"high":641,"low":1836,"close":2126,"change":1079,"percent_change":1646,"volume":1680,"transactions":9,"vwap":2126},"2025-07-24",27.16,{"date":2142,"open":2143,"high":2140,"low":2143,"close":2144,"change":1069,"percent_change":1716,"volume":2145,"transactions":9,"vwap":2144},"2025-07-23",26.65,27.14,179700,{"date":2147,"open":1831,"high":1899,"low":2148,"close":2148,"change":505,"percent_change":714,"volume":2149,"transactions":9,"vwap":2148},"2025-07-22",26.61,215900,{"date":2151,"open":654,"high":2144,"low":1866,"close":664,"change":2152,"percent_change":750,"volume":2153,"transactions":9,"vwap":664},"2025-07-21",0.61,203200,{"date":2155,"open":2156,"high":2156,"low":1865,"close":859,"change":1257,"percent_change":2157,"volume":2158,"transactions":9,"vwap":859},"2025-07-18",27.19,-2.81,211100,{"date":2160,"open":2127,"high":2156,"low":1854,"close":1927,"change":1078,"percent_change":275,"volume":2161,"transactions":9,"vwap":1927},"2025-07-17",128400,{"date":2163,"open":2164,"high":2165,"low":2164,"close":2166,"change":152,"percent_change":2167,"volume":2168,"transactions":9,"vwap":2166},"2025-07-16",26.81,27.28,27.08,1.42,153600,{"date":2170,"open":1927,"high":2171,"low":1847,"close":2172,"change":1551,"percent_change":2173,"volume":1816,"transactions":9,"vwap":2172},"2025-07-15",27.6,26.7,-1.48,{"date":2175,"open":2176,"high":2177,"low":768,"close":2178,"change":1517,"percent_change":2179,"volume":2180,"transactions":9,"vwap":2178},"2025-07-14",26.62,27.12,27.1,1.88,140200,{"date":2182,"open":1927,"high":1905,"low":640,"close":1846,"change":2074,"percent_change":2183,"volume":2184,"transactions":9,"vwap":1846},"2025-07-11",-2.24,149100,{"date":2186,"open":1793,"high":2171,"low":2144,"close":2187,"change":1079,"percent_change":2188,"volume":1760,"transactions":9,"vwap":2187},"2025-07-10",27.21,-0.69,{"date":2190,"open":2191,"high":1918,"low":766,"close":629,"change":2006,"percent_change":1193,"volume":2192,"transactions":9,"vwap":629},"2025-07-09",27.5,131900,{"date":2194,"open":555,"high":603,"low":2195,"close":2196,"change":2197,"percent_change":1015,"volume":1895,"transactions":9,"vwap":2196},"2025-07-08",27.39,27.46,-0.13,{"date":2199,"open":732,"high":591,"low":2200,"close":2201,"change":1438,"percent_change":1257,"volume":2202,"transactions":9,"vwap":2201},"2025-07-07",27.55,27.59,137800,{"date":2204,"open":2205,"high":718,"low":2206,"close":563,"change":1216,"percent_change":1867,"volume":2207,"transactions":9,"vwap":563},"2025-07-03",27.85,27.65,46100,{"date":2209,"open":2210,"high":554,"low":1932,"close":521,"change":313,"percent_change":314,"volume":2211,"transactions":9,"vwap":521},"2025-07-02",27.7,147000,{"date":2213,"open":2191,"high":731,"low":2214,"close":603,"change":112,"percent_change":832,"volume":2215,"transactions":9,"vwap":603},"2025-07-01",27.43,157300,{"date":2217,"open":2218,"high":2219,"low":1913,"close":2220,"change":770,"percent_change":771,"volume":2221,"transactions":9,"vwap":2220},"2025-06-30",27.64,28.07,27.67,132900,{"date":2223,"open":2037,"high":603,"low":2224,"close":2200,"change":1251,"percent_change":2225,"volume":2226,"transactions":9,"vwap":2200},"2025-06-27",27.22,0.95,290700,{"date":2228,"open":2229,"high":2230,"low":1846,"close":2231,"change":58,"percent_change":2232,"volume":2233,"transactions":9,"vwap":2231},"2025-06-26",26.9,27.3,27.29,1.83,97400,{"date":2235,"open":2177,"high":2177,"low":2236,"close":2054,"change":505,"percent_change":1439,"volume":2237,"transactions":9,"vwap":2054},"2025-06-25",26.78,121900,{"date":2239,"open":629,"high":1910,"low":1854,"close":2166,"change":1302,"percent_change":2240,"volume":2241,"transactions":9,"vwap":2166},"2025-06-24",-0.66,165200,{"date":2243,"open":1847,"high":2244,"low":2097,"close":2245,"change":142,"percent_change":923,"volume":1807,"transactions":9,"vwap":2245},"2025-06-23",27.37,27.26,{"date":2247,"open":2220,"high":2220,"low":2248,"close":1846,"change":1881,"percent_change":2249,"volume":2250,"transactions":9,"vwap":1846},"2025-06-20",25.72,-2.99,708100,{"date":2252,"open":759,"high":2253,"low":2254,"close":1925,"change":1955,"percent_change":247,"volume":2255,"transactions":9,"vwap":1925},"2025-06-18",27.58,27.23,195100,{"date":2257,"open":2165,"high":1926,"low":2140,"close":2195,"change":945,"percent_change":1007,"volume":2258,"transactions":9,"vwap":2195},"2025-06-17",210200,{"date":2260,"open":2196,"high":2220,"low":641,"close":1918,"change":1251,"percent_change":2225,"volume":2261,"transactions":9,"vwap":1918},"2025-06-16",188400,{"date":2263,"open":2178,"high":2264,"low":2178,"close":769,"change":890,"percent_change":1341,"volume":2265,"transactions":9,"vwap":769},"2025-06-13",27.82,229300,{"date":2267,"open":2028,"high":2027,"low":2195,"close":1910,"change":2268,"percent_change":2269,"volume":2270,"transactions":9,"vwap":1910},"2025-06-12",-0.43,-1.54,216400,{"date":2272,"open":630,"high":693,"low":2273,"close":2273,"change":255,"percent_change":2274,"volume":1973,"transactions":9,"vwap":2273},"2025-06-11",27.88,-0.89,{"date":2276,"open":357,"high":2277,"low":494,"close":2017,"change":453,"percent_change":1279,"volume":2278,"transactions":9,"vwap":2017},"2025-06-10",28.47,210100,{"date":2280,"open":2281,"high":2281,"low":462,"close":2282,"change":454,"percent_change":817,"volume":2283,"transactions":9,"vwap":2282},"2025-06-09",28.65,28.22,136700,{"date":2285,"open":2277,"high":511,"low":519,"close":460,"change":236,"percent_change":2043,"volume":2286,"transactions":9,"vwap":460},"2025-06-06",139700,{"date":2288,"open":712,"high":683,"low":486,"close":357,"change":2006,"percent_change":1438,"volume":2289,"transactions":9,"vwap":357},"2025-06-05",132300,{"date":2291,"open":471,"high":243,"low":530,"close":522,"change":915,"percent_change":1827,"volume":2292,"transactions":9,"vwap":522},"2025-06-04",172000,{"date":2294,"open":2017,"high":692,"low":727,"close":2295,"change":58,"percent_change":2296,"volume":2297,"transactions":9,"vwap":2295},"2025-06-03",28.73,1.74,189500,{"date":2299,"open":719,"high":693,"low":2300,"close":485,"change":832,"percent_change":1261,"volume":2301,"transactions":9,"vwap":485},"2025-06-02",27.83,277900,{"date":2303,"open":675,"high":486,"low":2033,"close":495,"change":755,"percent_change":1622,"volume":2304,"transactions":9,"vwap":495},"2025-05-30",194300,{"date":2306,"open":727,"high":522,"low":675,"close":719,"change":350,"percent_change":2074,"volume":2307,"transactions":9,"vwap":719},"2025-05-29",153800,{"date":2309,"open":662,"high":2219,"low":2206,"close":2013,"change":2310,"percent_change":2311,"volume":2312,"transactions":9,"vwap":2013},"2025-05-28",0.16,0.57,257100,{"date":2314,"open":2220,"high":727,"low":555,"close":554,"change":418,"percent_change":2315,"volume":2316,"transactions":9,"vwap":554},"2025-05-27",2.01,262800,{"date":2318,"open":1918,"high":494,"low":1913,"close":759,"change":1015,"percent_change":2319,"volume":1674,"transactions":9,"vwap":759},"2025-05-23",-1.69,{"date":2321,"open":604,"high":2322,"low":521,"close":2264,"change":1094,"percent_change":2323,"volume":2324,"transactions":9,"vwap":2264},"2025-05-22",28.5,-1.49,313700,{"date":2326,"open":522,"high":282,"low":1919,"close":485,"change":792,"percent_change":2327,"volume":2328,"transactions":9,"vwap":485},"2025-05-21",-1.43,315600,{"date":2330,"open":282,"high":235,"low":471,"close":2281,"change":359,"percent_change":1587,"volume":2331,"transactions":9,"vwap":2281},"2025-05-20",380000,{"date":2333,"open":462,"high":2334,"low":462,"close":211,"change":720,"percent_change":2335,"volume":2336,"transactions":9,"vwap":211},"2025-05-19",29.16,2.25,280700,{"date":2338,"open":1918,"high":213,"low":1918,"close":479,"change":2339,"percent_change":2340,"volume":2341,"transactions":9,"vwap":479},"2025-05-16",0.92,3.34,321200,{"date":2343,"open":2127,"high":521,"low":2172,"close":2344,"change":58,"percent_change":2345,"volume":2346,"transactions":9,"vwap":2344},"2025-05-15",27.57,1.81,246400,{"date":2348,"open":2230,"high":2195,"low":2127,"close":2166,"change":407,"percent_change":2349,"volume":2350,"transactions":9,"vwap":2166},"2025-05-14",-1.2,208900,{"date":2352,"open":593,"high":1919,"low":1920,"close":2353,"change":1078,"percent_change":275,"volume":2354,"transactions":9,"vwap":2353},"2025-05-13",27.41,215100,{"date":2356,"open":2277,"high":442,"low":2224,"close":1910,"change":1000,"percent_change":2357,"volume":2358,"transactions":9,"vwap":1910},"2025-05-12",-1.4,418900,{"date":2360,"open":767,"high":243,"low":603,"close":675,"change":2152,"percent_change":2361,"volume":2362,"transactions":9,"vwap":675},"2025-05-09",2.24,289100,{"date":2364,"open":777,"high":2365,"low":777,"close":2254,"change":157,"percent_change":2366,"volume":2367,"transactions":9,"vwap":2254},"2025-05-08",27.72,1.3,334300,{"date":2369,"open":2370,"high":1891,"low":2098,"close":663,"change":112,"percent_change":832,"volume":2371,"transactions":9,"vwap":663},"2025-05-07",27.01,328900,{"date":2373,"open":718,"high":2374,"low":2375,"close":2376,"change":2377,"percent_change":2378,"volume":2379,"transactions":9,"vwap":2376},"2025-05-06",29.62,26.37,26.82,-6.42,-19.31,552800,{"date":2381,"open":2382,"high":2383,"low":2384,"close":2385,"change":2386,"percent_change":2387,"volume":2211,"transactions":9,"vwap":2385},"2025-05-05",33.77,33.95,33.23,33.24,-0.83,-2.44,{"date":2389,"open":2390,"high":181,"low":2391,"close":2392,"change":700,"percent_change":2393,"volume":2394,"transactions":9,"vwap":2392},"2025-05-02",33.67,33.38,34.07,2.07,111100,{"date":2396,"open":2397,"high":2398,"low":2399,"close":2391,"change":255,"percent_change":2136,"volume":2400,"transactions":9,"vwap":2391},"2025-05-01",33.63,33.74,33.15,125900,{"date":2402,"open":2403,"high":2404,"low":2405,"close":2397,"change":1279,"percent_change":1780,"volume":1138,"transactions":9,"vwap":2397},"2025-04-30",33.8,33.83,33.12,{"date":2407,"open":2408,"high":2409,"low":2410,"close":2383,"change":1261,"percent_change":2411,"volume":2412,"transactions":9,"vwap":2383},"2025-04-29",33.13,34.060001,33.07,2.38,288500,{"date":2414,"open":2415,"high":2416,"low":2417,"close":2418,"change":945,"percent_change":825,"volume":2419,"transactions":9,"vwap":2418},"2025-04-28",33.31,33.59,33,33.16,117900,{"date":2421,"open":2422,"high":2423,"low":2424,"close":2425,"change":314,"percent_change":339,"volume":2426,"transactions":9,"vwap":2425},"2025-04-25",33.060001,33.36,32.67,33.28,133700,{"date":2428,"open":2429,"high":2430,"low":2431,"close":2432,"change":193,"percent_change":2433,"volume":2434,"transactions":9,"vwap":2432},"2025-04-24",32.52,33.29,32.39,33.21,2,119300,{"date":2436,"open":2437,"high":2438,"low":2439,"close":2440,"change":132,"percent_change":1252,"volume":2441,"transactions":9,"vwap":2440},"2025-04-23",32.53,32.99,32.5,32.56,122000,{"date":185,"open":2443,"high":2444,"low":2445,"close":2446,"change":1861,"percent_change":833,"volume":1680,"transactions":9,"vwap":2446},31.89,32.23,31.8,32.16]