[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-ASHR":3,"homepage-market-summary":25,"stock-historical-ASHR":167},{"ticker":4,"date":5,"profile":6,"quote":11},"ASHR","2026-10-01",{"name":7,"exchange":8,"sector":9,"industry":10,"description":9,"ceo":9,"employees":9,"headquarters":9,"founded":9},"Xtrackers Harvest CSI 300 China A-Shares ETF","NYSE Arca",null,"ETF",{"close":12,"open":13,"high":12,"low":14,"prev_close":15,"change":16,"percent_change":17,"volume":18,"transactions":19,"vwap":12,"high_52w":20,"low_52w":21,"avg_volume_52w":22,"range_52w_percent":23,"record_count":24},32.75,32.53,32.5,32.67,0.08,0.24,4793163.818349,0,55.19,20.9,3745010.137663715,34.6,3244,{"status":26,"indices":27,"watchlist":69,"sectors":92,"benchmarks":147},"success",[28,36,43,50,56,63],{"symbol":29,"name":30,"price":31,"change":32,"pct_change":33,"is_up":34,"sparkline":35,"date":5},"SPX","S&P 500",7666.45,14.91,0.19,true,"0.0,3.1 2.3,5.0 4.6,8.0 6.9,10.4 9.3,13.4 11.6,9.1 13.9,11.5 16.2,13.8 18.5,16.0 20.8,10.3 23.2,9.5 25.5,2.0 27.8,2.0 30.1,5.9 32.4,6.0 34.7,3.4 37.1,7.3 39.4,8.2 41.7,9.4 44.0,8.5",{"symbol":37,"name":38,"price":39,"change":40,"pct_change":41,"is_up":34,"sparkline":42,"date":5},"NDX","NASDAQ 100",30501.56,93.06,0.31,"0.0,11.8 2.3,11.3 4.6,11.6 6.9,12.2 9.3,14.7 11.6,12.6 13.9,14.5 16.2,16.0 18.5,15.9 20.8,12.0 23.2,10.5 25.5,4.0 27.8,2.0 30.1,4.0 32.4,4.0 34.7,3.0 37.1,5.6 39.4,5.1 41.7,4.5 44.0,3.8",{"symbol":44,"name":45,"price":46,"change":47,"pct_change":48,"is_up":34,"sparkline":49,"date":5},"DJI","DOW JONES",50927,21,0.04,"0.0,2.0 2.3,3.4 4.6,6.5 6.9,8.6 9.3,10.2 11.6,7.6 13.9,8.4 16.2,10.0 18.5,13.2 20.8,11.6 23.2,12.1 25.5,10.2 27.8,11.2 30.1,12.9 32.4,13.8 34.7,11.4 37.1,13.1 39.4,13.8 41.7,16.0 44.0,15.9",{"symbol":51,"name":52,"price":53,"change":54,"pct_change":48,"is_up":34,"sparkline":55,"date":5},"COMP","NASDAQ Composite",26871.6,10.53,"0.0,9.3 2.3,10.2 4.6,11.1 6.9,13.0 9.3,14.9 11.6,12.1 13.9,13.7 16.2,16.0 18.5,16.0 20.8,11.1 23.2,10.0 25.5,3.4 27.8,2.0 30.1,5.4 32.4,5.4 34.7,3.9 37.1,6.7 39.4,6.9 41.7,6.2 44.0,6.1",{"symbol":57,"name":58,"price":59,"change":60,"pct_change":61,"is_up":34,"sparkline":62,"date":5},"RUT","RUSSELL 2000",2790.2,11.3,0.41,"0.0,2.6 2.3,2.0 4.6,3.0 6.9,6.1 9.3,8.4 11.6,7.5 13.9,8.8 16.2,10.4 18.5,11.3 20.8,10.2 23.2,11.2 25.5,10.1 27.8,8.8 30.1,12.9 32.4,13.1 34.7,12.8 37.1,14.4 39.4,15.1 41.7,16.0 44.0,15.1",{"symbol":64,"name":65,"price":66,"change":67,"pct_change":41,"is_up":34,"sparkline":68,"date":5},"VIX","CBOE VIX",16.39,0.05,"0.0,15.6 2.3,14.8 4.6,10.2 6.9,7.3 9.3,2.0 11.6,9.7 13.9,4.9 16.2,4.5 18.5,2.5 20.8,11.3 23.2,13.7 25.5,13.5 27.8,16.0 30.1,12.3 32.4,10.4 34.7,13.5 37.1,8.8 39.4,8.9 41.7,7.8 44.0,7.6",[70,77,85],{"symbol":71,"name":72,"price":73,"change":74,"pct_change":75,"is_up":34,"sparkline":76,"date":5},"NVDA","NVIDIA Corp",230.86,2.48,1.09,"0.0,13.9 7.3,16.0 14.7,14.9 22.0,6.5 29.3,10.1 36.7,7.5 44.0,2.0",{"symbol":78,"name":79,"price":80,"change":81,"pct_change":82,"is_up":83,"sparkline":84,"date":5},"AAPL","Apple Inc",330.32,-2.7,-0.81,false,"0.0,6.9 7.3,8.2 14.7,2.0 22.0,5.2 29.3,16.0 36.7,11.7 44.0,14.9",{"symbol":86,"name":87,"price":88,"change":89,"pct_change":90,"is_up":83,"sparkline":91,"date":5},"TSLA","Tesla Inc",354.11,-0.7,-0.2,"0.0,2.0 7.3,3.1 14.7,6.1 22.0,13.6 29.3,16.0 36.7,15.0 44.0,15.3",[93,98,103,108,113,118,123,128,132,137,142],{"name":94,"etf":95,"change":96,"price":97,"is_up":34},"Technology","XLK",1.05,197.81,{"name":99,"etf":100,"change":101,"price":102,"is_up":34},"Financials","XLF",0.11,53.46,{"name":104,"etf":105,"change":106,"price":107,"is_up":83},"Healthcare","XLV",-1.32,166.2,{"name":109,"etf":110,"change":111,"price":112,"is_up":83},"Consumer Cycl","XLY",-0.03,108.81,{"name":114,"etf":115,"change":116,"price":117,"is_up":83},"Consumer Staples","XLP",-0.33,80.33,{"name":119,"etf":120,"change":121,"price":122,"is_up":34},"Energy","XLE",1.95,62.7,{"name":124,"etf":125,"change":126,"price":127,"is_up":34},"Industrials","XLI",0.99,168.64,{"name":129,"etf":130,"change":116,"price":131,"is_up":83},"Materials","XLB",48.54,{"name":133,"etf":134,"change":135,"price":136,"is_up":83},"Real Estate","XLRE",-0.56,40.68,{"name":138,"etf":139,"change":140,"price":141,"is_up":34},"Utilities","XLU",0.61,39.68,{"name":143,"etf":144,"change":145,"price":146,"is_up":83},"Comm Services","XLC",-0.93,109.94,[148,153,157,162],{"ticker":149,"name":150,"price":151,"change":152,"is_up":34},"SPY","SPDR S&P 500 ETF",763.99,0.18,{"ticker":154,"name":155,"price":156,"change":41,"is_up":34},"QQQ","Invesco QQQ Trust",742.03,{"ticker":158,"name":159,"price":160,"change":161,"is_up":34},"DIA","SPDR Dow Jones ETF",508.68,0.03,{"ticker":163,"name":164,"price":165,"change":166,"is_up":34},"IWM","iShares Russell 2000",279.06,0.42,{"ticker":4,"total_count":168,"page":169,"page_size":170,"total_pages":169,"summary":171,"data":178},365,1,1000,{"period_high":172,"period_low":173,"average_volume":174,"total_volume":175,"period_return":176,"latest_close":12,"start_date":177,"end_date":5},37.33,25.58,6008725,2193184786.581092,27.09,"2025-04-21",[179,182,190,200,211,222,233,242,253,263,272,281,291,301,310,319,327,337,346,353,361,372,383,390,401,410,416,425,434,443,450,459,470,480,490,501,512,521,532,540,549,559,569,577,585,594,603,613,620,627,636,646,655,661,672,680,689,700,709,718,726,731,737,743,751,759,767,775,782,791,799,807,815,821,828,833,840,846,850,855,860,867,873,880,886,891,897,903,906,911,918,926,934,938,942,948,956,963,972,979,987,994,999,1004,1009,1014,1019,1025,1030,1035,1040,1043,1046,1051,1057,1060,1064,1069,1075,1081,1086,1092,1098,1105,1113,1120,1127,1133,1140,1148,1154,1161,1168,1176,1183,1188,1195,1200,1207,1212,1216,1222,1226,1230,1236,1243,1250,1256,1264,1269,1275,1280,1284,1287,1291,1296,1299,1302,1306,1312,1315,1319,1323,1327,1333,1337,1341,1346,1353,1358,1363,1367,1372,1378,1382,1386,1390,1393,1396,1399,1402,1407,1412,1416,1420,1424,1427,1431,1435,1442,1447,1453,1458,1462,1466,1470,1475,1480,1484,1490,1494,1498,1503,1506,1509,1513,1517,1520,1524,1529,1534,1538,1543,1547,1554,1561,1566,1570,1573,1576,1580,1583,1587,1591,1596,1599,1602,1605,1609,1612,1616,1621,1624,1627,1630,1633,1636,1641,1645,1649,1655,1658,1661,1666,1672,1678,1682,1686,1689,1692,1695,1698,1701,1704,1708,1713,1718,1722,1727,1731,1734,1740,1744,1747,1750,1755,1760,1767,1772,1777,1784,1792,1796,1802,1806,1811,1819,1822,1826,1834,1840,1847,1855,1863,1869,1876,1882,1889,1896,1902,1906,1912,1917,1924,1930,1937,1944,1951,1957,1963,1968,1973,1979,1984,1989,1995,2002,2008,2015,2021,2028,2034,2040,2046,2053,2060,2065,2071,2079,2084,2087,2094,2101,2107,2112,2117,2123,2127,2134,2138,2144,2150,2155,2160,2165,2171,2177,2182,2187,2191,2196,2199,2204,2209,2213,2217,2221,2227,2233,2236,2241,2246,2252,2258,2263,2268,2275,2282,2288,2294,2299,2304,2310,2314,2320],{"date":5,"open":13,"high":12,"low":14,"close":12,"change":16,"percent_change":17,"volume":18,"transactions":180,"vwap":181},12354,32.6472,{"date":183,"open":184,"high":185,"low":15,"close":15,"change":186,"percent_change":161,"volume":187,"transactions":188,"vwap":189},"2026-09-30",32.72,32.78,0.01,2739984.194231,5312,32.7272,{"date":191,"open":192,"high":15,"low":193,"close":194,"change":195,"percent_change":196,"volume":197,"transactions":198,"vwap":199},"2026-09-29",32.565,32.515,32.66,0.15,0.46,3994001.067317,8983,32.5924,{"date":201,"open":202,"high":203,"low":204,"close":205,"change":206,"percent_change":207,"volume":208,"transactions":209,"vwap":210},"2026-09-28",32.45,32.535,32.355,32.51,-0.58,-1.75,7692907.026472,16104,32.4709,{"date":212,"open":213,"high":214,"low":215,"close":216,"change":217,"percent_change":218,"volume":219,"transactions":220,"vwap":221},"2026-09-25",33.1,33.1364,32.985,33.09,-0.1,-0.3,2920369.092585,7898,33.0636,{"date":223,"open":224,"high":225,"low":226,"close":227,"change":228,"percent_change":229,"volume":230,"transactions":231,"vwap":232},"2026-09-24",33.23,33.29,33.095,33.19,-0.4,-1.19,1896282.282711,5925,33.179,{"date":234,"open":235,"high":235,"low":236,"close":237,"change":206,"percent_change":238,"volume":239,"transactions":240,"vwap":241},"2026-09-23",33.77,33.56,33.59,-1.7,3662817.45536,9178,33.6193,{"date":243,"open":244,"high":245,"low":246,"close":247,"change":248,"percent_change":249,"volume":250,"transactions":251,"vwap":252},"2026-09-22",34.14,34.2,34.085,34.17,-0.06,-0.18,3369684.088744,8457,34.1507,{"date":254,"open":255,"high":256,"low":257,"close":258,"change":196,"percent_change":259,"volume":260,"transactions":261,"vwap":262},"2026-09-21",34.1,34.24,34.05,34.23,1.36,2996199.578529,6721,34.175,{"date":264,"open":265,"high":235,"low":266,"close":235,"change":267,"percent_change":268,"volume":269,"transactions":270,"vwap":271},"2026-09-18",33.71,33.62,0.34,1.02,2989170.311015,9252,33.6867,{"date":273,"open":274,"high":275,"low":276,"close":276,"change":195,"percent_change":277,"volume":278,"transactions":279,"vwap":280},"2026-09-17",33.49,33.515,33.43,0.45,3517832.086644,7886,33.472,{"date":282,"open":283,"high":284,"low":285,"close":286,"change":48,"percent_change":287,"volume":288,"transactions":289,"vwap":290},"2026-09-16",33.44,33.57,33.2001,33.28,0.12,3622694.301307,8616,33.3661,{"date":292,"open":293,"high":293,"low":294,"close":295,"change":296,"percent_change":297,"volume":298,"transactions":299,"vwap":300},"2026-09-15",33.32,33.195,33.24,-0.21,-0.63,2723950.677096,7600,33.2577,{"date":302,"open":276,"high":303,"low":304,"close":305,"change":306,"percent_change":135,"volume":307,"transactions":308,"vwap":309},"2026-09-14",33.5306,33.38,33.45,-0.19,2390597.425183,6171,33.4601,{"date":311,"open":312,"high":235,"low":313,"close":313,"change":314,"percent_change":315,"volume":316,"transactions":317,"vwap":318},"2026-09-11",33.75,33.64,0.02,0.06,2201820.378973,5740,33.709,{"date":320,"open":321,"high":321,"low":266,"close":266,"change":322,"percent_change":323,"volume":324,"transactions":325,"vwap":326},"2026-09-10",33.82,-0.42,-1.23,4467103.47638,8520,33.7111,{"date":328,"open":247,"high":329,"low":330,"close":331,"change":332,"percent_change":333,"volume":334,"transactions":335,"vwap":336},"2026-09-09",34.22,34.03,34.04,-0.05,-0.15,2051464.758241,5904,34.1098,{"date":338,"open":244,"high":339,"low":331,"close":340,"change":341,"percent_change":342,"volume":343,"transactions":344,"vwap":345},"2026-09-08",34.185,34.09,-0.11,-0.32,2463030.332864,6921,34.1211,{"date":347,"open":330,"high":258,"low":330,"close":245,"change":348,"percent_change":349,"volume":350,"transactions":351,"vwap":352},"2026-09-04",0.13,0.38,3070051.430607,6954,34.1693,{"date":354,"open":355,"high":356,"low":357,"close":355,"change":16,"percent_change":17,"volume":358,"transactions":359,"vwap":360},"2026-09-03",34.07,34.135,33.95,1843534.911289,5311,34.0585,{"date":362,"open":363,"high":364,"low":365,"close":366,"change":367,"percent_change":368,"volume":369,"transactions":370,"vwap":371},"2026-09-02",34,34.045,33.97,33.99,-0.22,-0.64,2464228.687562,6381,34.0065,{"date":373,"open":374,"high":375,"low":376,"close":377,"change":378,"percent_change":379,"volume":380,"transactions":381,"vwap":382},"2026-09-01",34.36,34.38,34.165,34.21,-0.12,-0.35,3465565.227297,12472,34.2591,{"date":384,"open":385,"high":385,"low":386,"close":386,"change":48,"percent_change":287,"volume":387,"transactions":388,"vwap":389},"2026-08-31",34.5,34.33,4300667.926644,11815,34.3732,{"date":391,"open":392,"high":393,"low":394,"close":395,"change":396,"percent_change":397,"volume":398,"transactions":399,"vwap":400},"2026-08-28",34.48,34.55,34.25,34.29,-0.27,-0.78,3874848.643068,10007,34.4217,{"date":402,"open":403,"high":404,"low":405,"close":406,"change":267,"percent_change":126,"volume":407,"transactions":408,"vwap":409},"2026-08-27",34.53,34.655,34.46,34.56,4323369.184507,13559,34.5815,{"date":411,"open":329,"high":395,"low":377,"close":329,"change":412,"percent_change":61,"volume":413,"transactions":414,"vwap":415},"2026-08-26",0.14,2930038.452982,4397,34.2629,{"date":417,"open":418,"high":340,"low":419,"close":420,"change":195,"percent_change":421,"volume":422,"transactions":423,"vwap":424},"2026-08-25",34.02,33.96,34.08,0.44,2275613.71891,5795,34.0526,{"date":426,"open":427,"high":427,"low":428,"close":429,"change":135,"percent_change":430,"volume":431,"transactions":432,"vwap":433},"2026-08-24",34.15,33.915,33.93,-1.62,2466970.468597,6636,33.9686,{"date":435,"open":403,"high":436,"low":437,"close":438,"change":17,"percent_change":439,"volume":440,"transactions":441,"vwap":442},"2026-08-21",34.54,34.45,34.49,0.7,2674361.900144,6570,34.4905,{"date":444,"open":256,"high":445,"low":244,"close":394,"change":446,"percent_change":248,"volume":447,"transactions":448,"vwap":449},"2026-08-20",34.265,-0.02,2370620.199252,5404,34.1983,{"date":451,"open":452,"high":452,"low":453,"close":454,"change":368,"percent_change":455,"volume":456,"transactions":457,"vwap":458},"2026-08-19",34.44,34.19,34.27,-1.83,4197140.147891,9887,34.2699,{"date":460,"open":461,"high":462,"low":463,"close":464,"change":465,"percent_change":466,"volume":467,"transactions":468,"vwap":469},"2026-08-18",35.07,35.12,34.9,34.91,-0.29,-0.82,3401440.348271,9607,34.9708,{"date":471,"open":472,"high":473,"low":472,"close":474,"change":475,"percent_change":476,"volume":477,"transactions":478,"vwap":479},"2026-08-17",35.15,35.275,35.2,0.47,1.35,2512980.122347,9284,35.2218,{"date":481,"open":482,"high":483,"low":484,"close":485,"change":332,"percent_change":486,"volume":487,"transactions":488,"vwap":489},"2026-08-14",34.8,34.805,34.6999,34.73,-0.14,1945855.80542,6408,34.7524,{"date":491,"open":492,"high":493,"low":494,"close":495,"change":496,"percent_change":497,"volume":498,"transactions":499,"vwap":500},"2026-08-13",34.79,34.8791,34.76,34.78,-0.25,-0.71,3316373.44715,7178,34.8038,{"date":502,"open":503,"high":504,"low":505,"close":506,"change":507,"percent_change":508,"volume":509,"transactions":510,"vwap":511},"2026-08-12",35.08,35.09,34.9799,35.03,0.35,1.01,3834767.772416,10200,35.0453,{"date":513,"open":492,"high":492,"low":514,"close":515,"change":516,"percent_change":517,"volume":518,"transactions":519,"vwap":520},"2026-08-11",34.65,34.68,-0.28,-0.8,2807764.728602,6989,34.6885,{"date":522,"open":523,"high":524,"low":525,"close":526,"change":527,"percent_change":528,"volume":529,"transactions":530,"vwap":531},"2026-08-10",34.95,35.02,34.93,34.96,-0.16,-0.46,1991990.153367,5810,34.976,{"date":533,"open":534,"high":535,"low":506,"close":462,"change":61,"percent_change":536,"volume":537,"transactions":538,"vwap":539},"2026-08-07",35.14,35.19,1.18,3364848.162585,8260,35.0589,{"date":541,"open":515,"high":542,"low":543,"close":544,"change":33,"percent_change":545,"volume":546,"transactions":547,"vwap":548},"2026-08-06",34.77,34.645,34.71,0.55,2157615.354535,7612,34.7025,{"date":550,"open":551,"high":552,"low":385,"close":553,"change":554,"percent_change":555,"volume":556,"transactions":557,"vwap":558},"2026-08-05",34.67,34.7,34.52,0.17,0.49,7779655.899176,18081,34.572,{"date":560,"open":561,"high":562,"low":563,"close":564,"change":565,"percent_change":566,"volume":567,"transactions":388,"vwap":568},"2026-08-04",34.12,34.37,34.06,34.35,0.43,1.27,4943258.860951,34.2811,{"date":570,"open":571,"high":429,"low":572,"close":573,"change":516,"percent_change":466,"volume":574,"transactions":575,"vwap":576},"2026-08-03",33.79,33.725,33.92,4045074.632151,11778,33.8506,{"date":578,"open":579,"high":445,"low":580,"close":245,"change":581,"percent_change":90,"volume":582,"transactions":583,"vwap":584},"2026-07-31",34.13,34.035,-0.07,4648776.570478,12496,34.1535,{"date":586,"open":573,"high":587,"low":588,"close":454,"change":589,"percent_change":590,"volume":591,"transactions":592,"vwap":593},"2026-07-30",34.2999,33.9,0.39,1.15,4771885.540136,13902,34.2035,{"date":595,"open":596,"high":597,"low":598,"close":599,"change":248,"percent_change":249,"volume":600,"transactions":601,"vwap":602},"2026-07-29",33.98,34.255,33.86,33.88,4477439.751886,12085,33.9946,{"date":604,"open":605,"high":366,"low":606,"close":607,"change":608,"percent_change":609,"volume":610,"transactions":611,"vwap":612},"2026-07-28",33.84,33.81,33.94,-0.83,-2.39,3582221.771238,9860,33.9058,{"date":614,"open":482,"high":615,"low":543,"close":542,"change":61,"percent_change":616,"volume":617,"transactions":618,"vwap":619},"2026-07-27",34.8532,1.19,2200211.003153,8056,34.7374,{"date":621,"open":622,"high":436,"low":386,"close":374,"change":322,"percent_change":623,"volume":624,"transactions":625,"vwap":626},"2026-07-24",34.39,-1.21,2588358.619679,8773,34.4227,{"date":628,"open":629,"high":630,"low":631,"close":495,"change":306,"percent_change":632,"volume":633,"transactions":634,"vwap":635},"2026-07-23",34.82,34.965,34.745,-0.54,1936201.169937,6693,34.836,{"date":637,"open":638,"high":639,"low":640,"close":641,"change":248,"percent_change":642,"volume":643,"transactions":644,"vwap":645},"2026-07-22",34.85,35.01,34.84,34.97,-0.17,2711862.504314,6815,34.9601,{"date":647,"open":648,"high":649,"low":650,"close":506,"change":96,"percent_change":651,"volume":652,"transactions":653,"vwap":654},"2026-07-21",34.94,35.06,34.86,3.09,3748527.479294,10240,35.0055,{"date":656,"open":257,"high":339,"low":357,"close":596,"change":507,"percent_change":657,"volume":658,"transactions":659,"vwap":660},"2026-07-20",1.04,5247381.473449,11860,34.0987,{"date":662,"open":663,"high":664,"low":665,"close":666,"change":667,"percent_change":668,"volume":669,"transactions":670,"vwap":671},"2026-07-17",33.505,33.69,33.4,33.63,-0.92,-2.66,6837180.717154,20878,33.5994,{"date":673,"open":514,"high":674,"low":553,"close":393,"change":675,"percent_change":676,"volume":677,"transactions":678,"vwap":679},"2026-07-16",34.7189,-0.86,-2.43,4558358.096383,12610,34.606,{"date":681,"open":682,"high":683,"low":684,"close":685,"change":581,"percent_change":90,"volume":686,"transactions":687,"vwap":688},"2026-07-15",35.43,35.52,35.305,35.41,3842362.674811,13280,35.4362,{"date":690,"open":691,"high":692,"low":693,"close":694,"change":695,"percent_change":696,"volume":697,"transactions":698,"vwap":699},"2026-07-14",35.44,35.53,35.37,35.48,0.98,2.84,6947485.919469,12324,35.4449,{"date":701,"open":702,"high":703,"low":438,"close":385,"change":704,"percent_change":705,"volume":706,"transactions":707,"vwap":708},"2026-07-13",34.59,34.64,-0.88,-2.49,4648824.751989,10941,34.5436,{"date":710,"open":711,"high":712,"low":713,"close":714,"change":715,"percent_change":716,"volume":717,"transactions":9,"vwap":714},"2026-07-10",35.28,35.42,35.27,35.38,-0.5,-1.39,4198300,{"date":719,"open":720,"high":721,"low":722,"close":723,"change":657,"percent_change":724,"volume":725,"transactions":9,"vwap":723},"2026-07-09",35.82,35.93,35.78,35.88,2.99,6138000,{"date":727,"open":728,"high":729,"low":514,"close":640,"change":516,"percent_change":517,"volume":730,"transactions":9,"vwap":640},"2026-07-08",34.74,34.88,4152800,{"date":732,"open":535,"high":711,"low":733,"close":462,"change":734,"percent_change":735,"volume":736,"transactions":9,"vwap":462},"2026-07-07",35.040001,-0.45,-1.27,2941900,{"date":738,"open":739,"high":740,"low":739,"close":740,"change":61,"percent_change":741,"volume":742,"transactions":9,"vwap":740},"2026-07-06",35.39,35.57,1.17,3743500,{"date":744,"open":712,"high":745,"low":746,"close":747,"change":748,"percent_change":749,"volume":750,"transactions":9,"vwap":747},"2026-07-02",35.54,34.99,35.16,-1.18,-3.25,10103900,{"date":752,"open":753,"high":754,"low":755,"close":756,"change":342,"percent_change":757,"volume":758,"transactions":9,"vwap":756},"2026-07-01",36.26,36.47,36.21,36.34,-0.87,5858400,{"date":760,"open":761,"high":762,"low":763,"close":764,"change":61,"percent_change":765,"volume":766,"transactions":9,"vwap":764},"2026-06-30",36.62,36.7,36.5,36.66,1.13,2882200,{"date":768,"open":769,"high":770,"low":771,"close":772,"change":349,"percent_change":773,"volume":774,"transactions":9,"vwap":772},"2026-06-29",36.049999,36.28,35.94,36.25,1.06,2968600,{"date":776,"open":722,"high":777,"low":778,"close":779,"change":466,"percent_change":780,"volume":781,"transactions":9,"vwap":779},"2026-06-26",36,35.68,35.87,-2.23,5060400,{"date":783,"open":784,"high":785,"low":786,"close":787,"change":788,"percent_change":789,"volume":790,"transactions":9,"vwap":787},"2026-06-25",36.85,36.93,36.57,36.69,0.83,2.31,4204300,{"date":792,"open":793,"high":794,"low":795,"close":796,"change":90,"percent_change":797,"volume":798,"transactions":9,"vwap":796},"2026-06-24",35.91,35.96,35.77,35.86,-0.55,5690100,{"date":800,"open":801,"high":802,"low":769,"close":803,"change":804,"percent_change":805,"volume":806,"transactions":9,"vwap":803},"2026-06-23",36.099998,36.29,36.060001,-1.24,-3.32,5724700,{"date":808,"open":809,"high":172,"low":810,"close":811,"change":812,"percent_change":813,"volume":814,"transactions":9,"vwap":811},"2026-06-22",37.13,37.12,37.3,0.96,2.64,6985500,{"date":816,"open":817,"high":818,"low":819,"close":756,"change":166,"percent_change":741,"volume":820,"transactions":9,"vwap":756},"2026-06-18",36.42,36.46,36.27,4367400,{"date":822,"open":823,"high":824,"low":723,"close":825,"change":111,"percent_change":826,"volume":827,"transactions":9,"vwap":825},"2026-06-17",36.2,36.31,35.92,-0.08,4091800,{"date":829,"open":769,"high":830,"low":771,"close":831,"change":249,"percent_change":715,"volume":832,"transactions":9,"vwap":831},"2026-06-16",36.11,35.95,2365300,{"date":834,"open":830,"high":835,"low":769,"close":836,"change":837,"percent_change":838,"volume":839,"transactions":9,"vwap":836},"2026-06-15",36.22,36.13,0.82,2.32,3854400,{"date":841,"open":842,"high":685,"low":842,"close":843,"change":844,"percent_change":788,"volume":845,"transactions":9,"vwap":843},"2026-06-12",35.24,35.31,0.29,3529200,{"date":847,"open":702,"high":733,"low":436,"close":524,"change":848,"percent_change":657,"volume":849,"transactions":9,"vwap":524},"2026-06-11",0.36,3578600,{"date":851,"open":650,"high":525,"low":852,"close":853,"change":465,"percent_change":608,"volume":854,"transactions":9,"vwap":853},"2026-06-10",34.62,34.66,4439600,{"date":856,"open":474,"high":857,"low":858,"close":523,"change":421,"percent_change":566,"volume":859,"transactions":9,"vwap":523},"2026-06-09",35.32,34.61,7620100,{"date":861,"open":551,"high":551,"low":862,"close":863,"change":864,"percent_change":865,"volume":866,"transactions":9,"vwap":863},"2026-06-08",34.4,34.51,-0.37,-1.06,5031800,{"date":868,"open":711,"high":843,"low":869,"close":729,"change":870,"percent_change":871,"volume":872,"transactions":9,"vwap":729},"2026-06-05",34.75,-1.1,-3.06,4739600,{"date":874,"open":777,"high":875,"low":876,"close":877,"change":306,"percent_change":878,"volume":879,"transactions":9,"vwap":877},"2026-06-04",36.040001,35.9,35.98,-0.53,2338800,{"date":881,"open":882,"high":882,"low":883,"close":884,"change":332,"percent_change":486,"volume":885,"transactions":9,"vwap":884},"2026-06-03",36.3,36.12,36.17,2523400,{"date":887,"open":883,"high":753,"low":883,"close":835,"change":888,"percent_change":889,"volume":890,"transactions":9,"vwap":835},"2026-06-02",0.74,2.09,4345000,{"date":892,"open":685,"high":893,"low":693,"close":694,"change":894,"percent_change":895,"volume":896,"transactions":9,"vwap":694},"2026-06-01",35.58,-0.49,-1.36,3334400,{"date":898,"open":794,"high":899,"low":900,"close":901,"change":186,"percent_change":161,"volume":902,"transactions":9,"vwap":901},"2026-05-29",36.080002,35.89,35.97,5252500,{"date":904,"open":720,"high":803,"low":720,"close":794,"change":48,"percent_change":101,"volume":905,"transactions":9,"vwap":794},"2026-05-28",4641100,{"date":907,"open":908,"high":909,"low":908,"close":825,"change":249,"percent_change":715,"volume":910,"transactions":9,"vwap":825},"2026-05-27",35.84,35.99,6177100,{"date":912,"open":913,"high":914,"low":875,"close":801,"change":915,"percent_change":916,"volume":917,"transactions":9,"vwap":801},"2026-05-26",36.14,36.18,0.75,2.12,4075000,{"date":919,"open":920,"high":739,"low":921,"close":922,"change":923,"percent_change":924,"volume":925,"transactions":9,"vwap":922},"2026-05-22",35.26,35.23,35.35,0.1,0.28,2764800,{"date":927,"open":928,"high":929,"low":523,"close":930,"change":931,"percent_change":932,"volume":933,"transactions":9,"vwap":930},"2026-05-21",35,35.3,35.25,-0.26,-0.73,4646100,{"date":935,"open":739,"high":740,"low":929,"close":936,"change":507,"percent_change":169,"volume":937,"transactions":9,"vwap":936},"2026-05-20",35.51,4018200,{"date":939,"open":472,"high":930,"low":940,"close":747,"change":333,"percent_change":322,"volume":941,"transactions":9,"vwap":747},"2026-05-19",35.0099983,3868400,{"date":943,"open":944,"high":945,"low":946,"close":843,"change":527,"percent_change":734,"volume":947,"transactions":9,"vwap":843},"2026-05-18",35.46,35.49,35.21,3518800,{"date":949,"open":950,"high":950,"low":951,"close":952,"change":953,"percent_change":954,"volume":955,"transactions":9,"vwap":952},"2026-05-15",35.63,35.4,35.47,-0.67,-1.85,6852100,{"date":957,"open":958,"high":959,"low":831,"close":913,"change":960,"percent_change":961,"volume":962,"transactions":9,"vwap":913},"2026-05-14",36.029999,36.19,-0.75,-2.03,6845200,{"date":964,"open":965,"high":966,"low":967,"close":968,"change":969,"percent_change":970,"volume":971,"transactions":9,"vwap":968},"2026-05-13",36.61,36.99,36.58,36.89,0.54,1.49,5540600,{"date":973,"open":974,"high":975,"low":884,"close":976,"change":527,"percent_change":977,"volume":978,"transactions":9,"vwap":976},"2026-05-12",36.39,36.41,36.35,-0.44,3640400,{"date":980,"open":756,"high":981,"low":982,"close":983,"change":984,"percent_change":985,"volume":986,"transactions":9,"vwap":983},"2026-05-11",36.6,36.32,36.51,0.78,2.18,7675400,{"date":988,"open":989,"high":990,"low":778,"close":991,"change":152,"percent_change":992,"volume":993,"transactions":9,"vwap":991},"2026-05-08",35.72,35.81,35.73,0.51,3767100,{"date":995,"open":796,"high":793,"low":996,"close":996,"change":734,"percent_change":997,"volume":998,"transactions":9,"vwap":996},"2026-05-07",35.55,-1.25,4950800,{"date":1000,"open":778,"high":958,"low":950,"close":777,"change":1001,"percent_change":1002,"volume":1003,"transactions":9,"vwap":777},"2026-05-06",0.65,1.84,8161400,{"date":1005,"open":1006,"high":714,"low":930,"close":922,"change":17,"percent_change":1007,"volume":1008,"transactions":9,"vwap":922},"2026-05-05",35.33,0.68,1955900,{"date":1010,"open":739,"high":712,"low":1011,"close":1012,"change":465,"percent_change":466,"volume":1013,"transactions":9,"vwap":1012},"2026-05-04",35.060001,35.11,4020000,{"date":1015,"open":714,"high":1016,"low":857,"close":951,"change":16,"percent_change":1017,"volume":1018,"transactions":9,"vwap":951},"2026-05-01",35.61,0.23,2960900,{"date":1020,"open":1021,"high":693,"low":1022,"close":857,"change":545,"percent_change":1023,"volume":1024,"transactions":9,"vwap":857},"2026-04-30",35.049999,35.029999,1.58,3830600,{"date":1026,"open":1027,"high":641,"low":728,"close":542,"change":412,"percent_change":1028,"volume":1029,"transactions":9,"vwap":542},"2026-04-29",34.89,0.4,3789500,{"date":1031,"open":403,"high":514,"low":863,"close":1032,"change":1033,"percent_change":931,"volume":1034,"transactions":9,"vwap":1032},"2026-04-28",34.63,-0.09,2851500,{"date":1036,"open":629,"high":1037,"low":544,"close":1038,"change":642,"percent_change":894,"volume":1039,"transactions":9,"vwap":1038},"2026-04-27",34.83,34.72,2882700,{"date":1041,"open":482,"high":464,"low":869,"close":1027,"change":446,"percent_change":248,"volume":1042,"transactions":9,"vwap":1027},"2026-04-24",3429300,{"date":1044,"open":523,"high":504,"low":492,"close":464,"change":486,"percent_change":228,"volume":1045,"transactions":9,"vwap":464},"2026-04-23",4280400,{"date":1047,"open":1027,"high":1021,"low":1027,"close":1021,"change":1048,"percent_change":1049,"volume":1050,"transactions":9,"vwap":1021},"2026-04-22",0.59,1.71,4240100,{"date":1052,"open":492,"high":1053,"low":405,"close":405,"change":1054,"percent_change":1055,"volume":1056,"transactions":9,"vwap":405},"2026-04-21",34.81,-0.38,-1.09,3383500,{"date":1058,"open":1037,"high":525,"low":1038,"close":640,"change":315,"percent_change":554,"volume":1059,"transactions":9,"vwap":640},"2026-04-20",4129600,{"date":1061,"open":552,"high":526,"low":551,"close":495,"change":924,"percent_change":1062,"volume":1063,"transactions":9,"vwap":495},"2026-04-17",0.81,5855400,{"date":1065,"open":1066,"high":514,"low":1067,"close":385,"change":195,"percent_change":421,"volume":1068,"transactions":9,"vwap":385},"2026-04-16",34.57,34.47,3656800,{"date":1070,"open":1071,"high":1072,"low":1071,"close":564,"change":465,"percent_change":1073,"volume":1074,"transactions":9,"vwap":564},"2026-04-15",34.26,34.43,-0.84,5711800,{"date":1076,"open":1077,"high":1078,"low":1077,"close":703,"change":555,"percent_change":1079,"volume":1080,"transactions":9,"vwap":703},"2026-04-14",34.41,34.69,1.43,6642000,{"date":1082,"open":1083,"high":427,"low":1084,"close":427,"change":267,"percent_change":508,"volume":1085,"transactions":9,"vwap":427},"2026-04-13",33.85,33.83,3521700,{"date":1087,"open":598,"high":1088,"low":1089,"close":606,"change":1028,"percent_change":1090,"volume":1091,"transactions":9,"vwap":606},"2026-04-10",33.91,33.74,1.2,3769700,{"date":1093,"open":227,"high":276,"low":1094,"close":1095,"change":378,"percent_change":1096,"volume":1097,"transactions":9,"vwap":1095},"2026-04-09",33.15,33.41,-0.36,5157800,{"date":1099,"open":1100,"high":235,"low":1101,"close":1100,"change":1102,"percent_change":1103,"volume":1104,"transactions":9,"vwap":1100},"2026-04-08",33.53,33.39,1.31,4.07,6549000,{"date":1106,"open":1107,"high":1108,"low":1109,"close":1110,"change":217,"percent_change":1111,"volume":1112,"transactions":9,"vwap":1110},"2026-04-07",32.15,32.28,32.040001,32.22,-0.31,4851600,{"date":1114,"open":1115,"high":1116,"low":1117,"close":1118,"change":931,"percent_change":517,"volume":1119,"transactions":9,"vwap":1118},"2026-04-06",32.4,32.43,32.24,32.32,3345000,{"date":1121,"open":1122,"high":1123,"low":1124,"close":1125,"change":249,"percent_change":797,"volume":1126,"transactions":9,"vwap":1125},"2026-04-02",32.33,32.65,32.25,32.58,4290800,{"date":1128,"open":1125,"high":1129,"low":1125,"close":1130,"change":287,"percent_change":1131,"volume":1132,"transactions":9,"vwap":1130},"2026-04-01",32.88,32.76,0.37,5401800,{"date":1134,"open":1135,"high":1136,"low":1135,"close":1137,"change":565,"percent_change":1138,"volume":1139,"transactions":9,"vwap":1137},"2026-03-31",32.07,32.69,32.64,1.33,4520800,{"date":1141,"open":1142,"high":1143,"low":1135,"close":1144,"change":1145,"percent_change":1146,"volume":1147,"transactions":9,"vwap":1144},"2026-03-30",32.19,32.29,32.21,0.21,0.66,6001000,{"date":1149,"open":1124,"high":1124,"low":1150,"close":1151,"change":1152,"percent_change":924,"volume":1153,"transactions":9,"vwap":1151},"2026-03-27",31.96,32,0.09,4339000,{"date":1155,"open":1156,"high":1124,"low":1157,"close":1157,"change":1158,"percent_change":1159,"volume":1160,"transactions":9,"vwap":1157},"2026-03-26",32.09,31.91,-0.79,-2.42,4623500,{"date":1162,"open":194,"high":1163,"low":1164,"close":1165,"change":1166,"percent_change":889,"volume":1167,"transactions":9,"vwap":1165},"2026-03-25",32.73,32.56,32.7,0.67,4891500,{"date":1169,"open":1170,"high":1171,"low":1172,"close":1173,"change":1174,"percent_change":228,"volume":1175,"transactions":9,"vwap":1173},"2026-03-24",31.99,32.17,31.9,32.029999,-0.13,6458200,{"date":1177,"open":1178,"high":1179,"low":1173,"close":1180,"change":296,"percent_change":1181,"volume":1182,"transactions":9,"vwap":1180},"2026-03-23",32.3,32.48,32.16,-0.65,8911300,{"date":1184,"open":184,"high":12,"low":1118,"close":1185,"change":89,"percent_change":1186,"volume":1187,"transactions":9,"vwap":1185},"2026-03-20",32.37,-2.12,7058600,{"date":1189,"open":1190,"high":1191,"low":1192,"close":1193,"change":581,"percent_change":296,"volume":1194,"transactions":9,"vwap":1193},"2026-03-19",32.79,33.18,32.77,33.07,4886300,{"date":1196,"open":293,"high":305,"low":1197,"close":1198,"change":228,"percent_change":229,"volume":1199,"transactions":9,"vwap":1198},"2026-03-18",33.12,33.14,7700100,{"date":1201,"open":1202,"high":1203,"low":1204,"close":1205,"change":217,"percent_change":218,"volume":1206,"transactions":9,"vwap":1205},"2026-03-17",33.55,33.68,33.52,33.54,3356100,{"date":1208,"open":284,"high":1209,"low":1202,"close":313,"change":101,"percent_change":1210,"volume":1211,"transactions":9,"vwap":313},"2026-03-16",33.72,0.33,3481900,{"date":1213,"open":235,"high":1088,"low":1214,"close":1100,"change":581,"percent_change":296,"volume":1215,"transactions":9,"vwap":1100},"2026-03-13",33.47,5768700,{"date":1217,"open":1218,"high":321,"low":1204,"close":1219,"change":116,"percent_change":1220,"volume":1221,"transactions":9,"vwap":1219},"2026-03-12",33.8,33.6,-0.97,4768100,{"date":1223,"open":419,"high":1224,"low":571,"close":429,"change":924,"percent_change":788,"volume":1225,"transactions":9,"vwap":429},"2026-03-11",34.0099983,6401100,{"date":1227,"open":1209,"high":363,"low":1219,"close":1228,"change":554,"percent_change":992,"volume":1229,"transactions":9,"vwap":1228},"2026-03-10",33.65,11633200,{"date":1231,"open":1232,"high":274,"low":1233,"close":1234,"change":507,"percent_change":773,"volume":1235,"transactions":9,"vwap":1234},"2026-03-09",32.98,32.89,33.48,12288100,{"date":1237,"open":1238,"high":1239,"low":1240,"close":1241,"change":332,"percent_change":333,"volume":1242,"transactions":9,"vwap":1241},"2026-03-06",33.099998,33.27,33,33.13,6731600,{"date":1244,"open":1245,"high":1246,"low":1247,"close":1191,"change":642,"percent_change":1248,"volume":1249,"transactions":9,"vwap":1191},"2026-03-05",33.34,33.46,32.96,-0.51,10752700,{"date":1251,"open":293,"high":304,"low":1252,"close":1253,"change":844,"percent_change":1254,"volume":1255,"transactions":9,"vwap":1253},"2026-03-04",33.17,33.35,0.88,8027400,{"date":1257,"open":1198,"high":1258,"low":1259,"close":1260,"change":1261,"percent_change":1262,"volume":1263,"transactions":9,"vwap":1260},"2026-03-03",33.16,32.57,33.060001,-1.04,-3.05,17563200,{"date":1265,"open":429,"high":1266,"low":588,"close":1267,"change":186,"percent_change":161,"volume":1268,"transactions":9,"vwap":1267},"2026-03-02",34.18,34.099998,6980000,{"date":1270,"open":1271,"high":258,"low":1272,"close":340,"change":826,"percent_change":1273,"volume":1274,"transactions":9,"vwap":340},"2026-02-27",34.080002,34.040001,-0.23,7820500,{"date":1276,"open":1277,"high":1072,"low":1272,"close":247,"change":228,"percent_change":1278,"volume":1279,"transactions":9,"vwap":247},"2026-02-26",34.42,-1.16,11121300,{"date":1281,"open":564,"high":702,"low":564,"close":1066,"change":565,"percent_change":1282,"volume":1283,"transactions":9,"vwap":1066},"2026-02-25",1.26,10018700,{"date":1285,"open":357,"high":1266,"low":357,"close":244,"change":348,"percent_change":349,"volume":1286,"transactions":9,"vwap":244},"2026-02-24",5949300,{"date":1288,"open":1289,"high":394,"low":363,"close":1224,"change":1033,"percent_change":931,"volume":1290,"transactions":9,"vwap":1224},"2026-02-23",34.11,6313800,{"date":1292,"open":1202,"high":561,"low":1293,"close":1267,"change":1294,"percent_change":1001,"volume":1295,"transactions":9,"vwap":1267},"2026-02-20",33.5,0.22,16202200,{"date":1297,"open":312,"high":588,"low":664,"close":599,"change":1174,"percent_change":1054,"volume":1298,"transactions":9,"vwap":599},"2026-02-19",7696800,{"date":1300,"open":366,"high":1267,"low":607,"close":1224,"change":195,"percent_change":421,"volume":1301,"transactions":9,"vwap":1224},"2026-02-18",7955800,{"date":1303,"open":1218,"high":1088,"low":1228,"close":598,"change":152,"percent_change":1304,"volume":1305,"transactions":9,"vwap":598},"2026-02-17",0.53,5000400,{"date":1307,"open":1308,"high":1309,"low":1293,"close":1203,"change":486,"percent_change":1310,"volume":1311,"transactions":9,"vwap":1203},"2026-02-13",33.58,33.7,-0.41,5427900,{"date":1313,"open":340,"high":340,"low":312,"close":321,"change":306,"percent_change":135,"volume":1314,"transactions":9,"vwap":321},"2026-02-12",8187600,{"date":1316,"open":1317,"high":1272,"low":606,"close":1224,"change":446,"percent_change":248,"volume":1318,"transactions":9,"vwap":1224},"2026-02-11",33.87,4494400,{"date":1320,"open":596,"high":1271,"low":365,"close":1321,"change":581,"percent_change":296,"volume":1322,"transactions":9,"vwap":1321},"2026-02-10",34.029999,6891600,{"date":1324,"open":606,"high":579,"low":606,"close":1267,"change":166,"percent_change":1325,"volume":1326,"transactions":9,"vwap":1267},"2026-02-09",1.25,8470600,{"date":1328,"open":1329,"high":1309,"low":1329,"close":1203,"change":1330,"percent_change":1331,"volume":1332,"transactions":9,"vwap":1203},"2026-02-06",33.42,0.48,1.45,6802500,{"date":1334,"open":304,"high":1246,"low":227,"close":1335,"change":516,"percent_change":1073,"volume":1336,"transactions":9,"vwap":1335},"2026-02-05",33.2,7303000,{"date":1338,"open":666,"high":664,"low":665,"close":1234,"change":17,"percent_change":1339,"volume":1340,"transactions":9,"vwap":1234},"2026-02-04",0.72,8733000,{"date":1342,"open":1343,"high":304,"low":1241,"close":295,"change":1344,"percent_change":1330,"volume":1345,"transactions":9,"vwap":295},"2026-02-03",33.31,0.16,9086900,{"date":1347,"open":1348,"high":1252,"low":1349,"close":1350,"change":1096,"percent_change":1351,"volume":1352,"transactions":9,"vwap":1350},"2026-02-02",33.049999,33.029999,33.080002,-1.08,9132100,{"date":1354,"open":666,"high":1309,"low":1245,"close":283,"change":1355,"percent_change":1356,"volume":1357,"transactions":9,"vwap":283},"2026-01-30",-0.52,-1.53,10838100,{"date":1359,"open":340,"high":579,"low":265,"close":419,"change":1360,"percent_change":1361,"volume":1362,"transactions":9,"vwap":419},"2026-01-29",0.3,0.89,10147200,{"date":1364,"open":1228,"high":664,"low":1205,"close":1365,"change":341,"percent_change":116,"volume":1366,"transactions":9,"vwap":1365},"2026-01-28",33.66,5360800,{"date":1368,"open":666,"high":1369,"low":236,"close":235,"change":1370,"percent_change":1145,"volume":1371,"transactions":9,"vwap":235},"2026-01-27",33.78,0.07,4190200,{"date":1373,"open":666,"high":1374,"low":1375,"close":1309,"change":1152,"percent_change":1376,"volume":1377,"transactions":9,"vwap":1309},"2026-01-26",33.73,33.61,0.27,3459600,{"date":1379,"open":665,"high":313,"low":1101,"close":1375,"change":826,"percent_change":1380,"volume":1381,"transactions":9,"vwap":1375},"2026-01-23",-0.24,8589000,{"date":1383,"open":266,"high":571,"low":266,"close":664,"change":1384,"percent_change":378,"volume":1385,"transactions":9,"vwap":664},"2026-01-22",-0.04,4389800,{"date":1387,"open":1209,"high":1369,"low":1219,"close":1374,"change":1388,"percent_change":915,"volume":1389,"transactions":9,"vwap":1374},"2026-01-21",0.25,6066700,{"date":1391,"open":237,"high":313,"low":1214,"close":1234,"change":826,"percent_change":1380,"volume":1392,"transactions":9,"vwap":1234},"2026-01-20",5682200,{"date":1394,"open":1089,"high":1089,"low":1100,"close":236,"change":228,"percent_change":748,"volume":1395,"transactions":9,"vwap":236},"2026-01-16",6814100,{"date":1397,"open":607,"high":1224,"low":1083,"close":419,"change":924,"percent_change":788,"volume":1398,"transactions":9,"vwap":419},"2026-01-15",8168600,{"date":1400,"open":1203,"high":265,"low":237,"close":1203,"change":249,"percent_change":878,"volume":1401,"transactions":9,"vwap":1203},"2026-01-14",8158900,{"date":1403,"open":366,"high":363,"low":1084,"close":598,"change":1404,"percent_change":1405,"volume":1406,"transactions":9,"vwap":598},"2026-01-13",-0.48,-1.4,7263700,{"date":1408,"open":1409,"high":564,"low":1267,"close":1410,"change":565,"percent_change":566,"volume":1411,"transactions":9,"vwap":1410},"2026-01-12",34.16,34.34,6801700,{"date":1413,"open":605,"high":357,"low":571,"close":1088,"change":33,"percent_change":1414,"volume":1415,"transactions":9,"vwap":1088},"2026-01-09",0.56,4047300,{"date":1417,"open":1219,"high":1374,"low":284,"close":1209,"change":1418,"percent_change":111,"volume":1419,"transactions":9,"vwap":1209},"2026-01-08",-0.01,3252600,{"date":1421,"open":1084,"high":1317,"low":265,"close":1374,"change":1111,"percent_change":1422,"volume":1423,"transactions":9,"vwap":1374},"2026-01-07",-0.91,5219600,{"date":1425,"open":363,"high":579,"low":596,"close":1272,"change":349,"percent_change":765,"volume":1426,"transactions":9,"vwap":1272},"2026-01-06",7397800,{"date":1428,"open":665,"high":1365,"low":1429,"close":1365,"change":267,"percent_change":268,"volume":1430,"transactions":9,"vwap":1365},"2026-01-05",33.37,6496100,{"date":1432,"open":1433,"high":1245,"low":227,"close":293,"change":475,"percent_change":1079,"volume":1434,"transactions":9,"vwap":293},"2026-01-02",33.26,5748800,{"date":1436,"open":1437,"high":1438,"low":1439,"close":1440,"change":341,"percent_change":116,"volume":1441,"transactions":9,"vwap":1440},"2025-12-31",32.9,32.92,32.82,32.85,2664900,{"date":1443,"open":1444,"high":1444,"low":1233,"close":1247,"change":33,"percent_change":1445,"volume":1446,"transactions":9,"vwap":1247},"2025-12-30",33.040001,0.58,2434400,{"date":1448,"open":1449,"high":1449,"low":1163,"close":1192,"change":1450,"percent_change":1451,"volume":1452,"transactions":9,"vwap":1192},"2025-12-29",32.86,-0.34,-1.03,4107900,{"date":1454,"open":1240,"high":1197,"low":1455,"close":1456,"change":844,"percent_change":1254,"volume":1457,"transactions":9,"vwap":1456},"2025-12-26",32.95,33.11,2775500,{"date":1459,"open":1192,"high":1460,"low":184,"close":1439,"change":923,"percent_change":41,"volume":1461,"transactions":9,"vwap":1439},"2025-12-24",32.83,2587100,{"date":1463,"open":1165,"high":1163,"low":1464,"close":184,"change":101,"percent_change":267,"volume":1465,"transactions":9,"vwap":184},"2025-12-23",32.61,5023400,{"date":1467,"open":1468,"high":1123,"low":205,"close":1464,"change":1376,"percent_change":788,"volume":1469,"transactions":9,"vwap":1464},"2025-12-22",32.55,5357200,{"date":1471,"open":1143,"high":1185,"low":1110,"close":1472,"change":297,"percent_change":1473,"volume":1474,"transactions":9,"vwap":1472},"2025-12-19",32.34,-1.91,9987200,{"date":1476,"open":1477,"high":1444,"low":1438,"close":1478,"change":315,"percent_change":152,"volume":1479,"transactions":9,"vwap":1478},"2025-12-18",32.93,32.97,4726500,{"date":1481,"open":1252,"high":1252,"low":1233,"close":1482,"change":349,"percent_change":741,"volume":1483,"transactions":9,"vwap":1482},"2025-12-17",32.91,7361200,{"date":1485,"open":1486,"high":1487,"low":1488,"close":13,"change":342,"percent_change":1220,"volume":1489,"transactions":9,"vwap":13},"2025-12-16",32.63,32.74,32.46,8217600,{"date":1491,"open":1232,"high":1492,"low":1460,"close":1440,"change":378,"percent_change":1096,"volume":1493,"transactions":9,"vwap":1440},"2025-12-15",32.99,3561300,{"date":1495,"open":1240,"high":1094,"low":1496,"close":1478,"change":161,"percent_change":1152,"volume":1497,"transactions":9,"vwap":1478},"2025-12-12",32.94,7480300,{"date":1499,"open":1232,"high":1500,"low":1501,"close":1496,"change":496,"percent_change":960,"volume":1502,"transactions":9,"vwap":1496},"2025-12-11",33.02,32.84,5101500,{"date":1504,"open":1193,"high":224,"low":1232,"close":227,"change":412,"percent_change":166,"volume":1505,"transactions":9,"vwap":227},"2025-12-10",3839900,{"date":1507,"open":1492,"high":1197,"low":1496,"close":1348,"change":642,"percent_change":1248,"volume":1508,"transactions":9,"vwap":1348},"2025-12-09",6786000,{"date":1510,"open":295,"high":1239,"low":1252,"close":1511,"change":1344,"percent_change":1330,"volume":1512,"transactions":9,"vwap":1511},"2025-12-08",33.22,6291600,{"date":1514,"open":1455,"high":1193,"low":1438,"close":1260,"change":1028,"percent_change":1515,"volume":1516,"transactions":9,"vwap":1260},"2025-12-05",1.22,7345800,{"date":1518,"open":205,"high":194,"low":205,"close":194,"change":1152,"percent_change":924,"volume":1519,"transactions":9,"vwap":194},"2025-12-04",3673000,{"date":1521,"open":1522,"high":1125,"low":1522,"close":1259,"change":446,"percent_change":248,"volume":1523,"transactions":9,"vwap":1259},"2025-12-03",32.44,2928200,{"date":1525,"open":1486,"high":1486,"low":1526,"close":1527,"change":1380,"percent_change":932,"volume":1528,"transactions":9,"vwap":1527},"2025-12-02",32.52,32.59,10582000,{"date":1530,"open":1531,"high":1449,"low":185,"close":1460,"change":1388,"percent_change":1532,"volume":1533,"transactions":9,"vwap":1460},"2025-12-01",32.8,0.77,6232200,{"date":1535,"open":1488,"high":1486,"low":202,"close":1125,"change":924,"percent_change":1536,"volume":1537,"transactions":9,"vwap":1125},"2025-11-28",0.87,3527400,{"date":1539,"open":1540,"high":1541,"low":1142,"close":1178,"change":67,"percent_change":1344,"volume":1542,"transactions":9,"vwap":1178},"2025-11-26",32.26,32.36,4651100,{"date":1544,"open":1171,"high":1108,"low":1545,"close":1124,"change":1028,"percent_change":1282,"volume":1546,"transactions":9,"vwap":1124},"2025-11-25",32.13,6631500,{"date":1548,"open":1549,"high":1550,"low":1551,"close":1552,"change":315,"percent_change":33,"volume":1553,"transactions":9,"vwap":1552},"2025-11-24",31.72,31.86,31.62,31.85,7467700,{"date":1555,"open":1556,"high":1557,"low":1558,"close":1559,"change":1054,"percent_change":748,"volume":1560,"transactions":9,"vwap":1559},"2025-11-21",31.61,31.89,31.52,31.79,13587500,{"date":1562,"open":205,"high":1125,"low":1563,"close":1171,"change":1096,"percent_change":1564,"volume":1565,"transactions":9,"vwap":1171},"2025-11-20",32.12,-1.11,7082800,{"date":1567,"open":1568,"high":194,"low":1179,"close":13,"change":186,"percent_change":161,"volume":1569,"transactions":9,"vwap":13},"2025-11-19",32.54,3888300,{"date":1571,"open":1526,"high":1527,"low":1522,"close":1526,"change":446,"percent_change":248,"volume":1572,"transactions":9,"vwap":1526},"2025-11-18",3515900,{"date":1574,"open":15,"high":184,"low":1488,"close":1568,"change":1096,"percent_change":1055,"volume":1575,"transactions":9,"vwap":1568},"2025-11-17",5179600,{"date":1577,"open":1501,"high":1348,"low":1531,"close":1437,"change":322,"percent_change":1578,"volume":1579,"transactions":9,"vwap":1437},"2025-11-14",-1.26,8146400,{"date":1581,"open":274,"high":274,"low":1433,"close":293,"change":1294,"percent_change":1146,"volume":1582,"transactions":9,"vwap":293},"2025-11-13",5128200,{"date":1584,"open":216,"high":1241,"low":1585,"close":1238,"change":1384,"percent_change":378,"volume":1586,"transactions":9,"vwap":1238},"2025-11-12",33.0099983,3515500,{"date":1588,"open":1191,"high":295,"low":1198,"close":1198,"change":342,"percent_change":1589,"volume":1590,"transactions":9,"vwap":1198},"2025-11-11",-0.96,3848300,{"date":1592,"open":276,"high":1246,"low":293,"close":1246,"change":1593,"percent_change":1594,"volume":1595,"transactions":9,"vwap":1246},"2025-11-10",0.2,0.6,3283000,{"date":1597,"open":1252,"high":1239,"low":1260,"close":1433,"change":19,"percent_change":19,"volume":1598,"transactions":9,"vwap":1433},"2025-11-07",4253900,{"date":1600,"open":1245,"high":665,"low":227,"close":1433,"change":844,"percent_change":1254,"volume":1601,"transactions":9,"vwap":1433},"2025-11-06",3879300,{"date":1603,"open":1439,"high":1232,"low":185,"close":1478,"change":349,"percent_change":741,"volume":1604,"transactions":9,"vwap":1478},"2025-11-05",3863800,{"date":1606,"open":1607,"high":1487,"low":1527,"close":1527,"change":1310,"percent_change":804,"volume":1608,"transactions":9,"vwap":1527},"2025-11-04",32.68,5199300,{"date":1610,"open":216,"high":216,"low":1496,"close":1240,"change":111,"percent_change":1033,"volume":1611,"transactions":9,"vwap":1240},"2025-11-03",3768300,{"date":1613,"open":1349,"high":1241,"low":1477,"close":1349,"change":715,"percent_change":1614,"volume":1615,"transactions":9,"vwap":1349},"2025-10-31",-1.49,7596700,{"date":1617,"open":1205,"high":266,"low":1214,"close":1100,"change":1618,"percent_change":1619,"volume":1620,"transactions":9,"vwap":1100},"2025-10-30",-0.39,-1.15,6811500,{"date":1622,"open":599,"high":366,"low":1369,"close":573,"change":1210,"percent_change":695,"volume":1623,"transactions":9,"vwap":573},"2025-10-29",6587200,{"date":1625,"open":1293,"high":1375,"low":276,"close":237,"change":186,"percent_change":161,"volume":1626,"transactions":9,"vwap":237},"2025-10-28",6878100,{"date":1628,"open":1308,"high":266,"low":1205,"close":1308,"change":166,"percent_change":566,"volume":1629,"transactions":9,"vwap":1308},"2025-10-27",5442900,{"date":1631,"open":1258,"high":227,"low":1456,"close":1258,"change":589,"percent_change":616,"volume":1632,"transactions":9,"vwap":1258},"2025-10-24",6522200,{"date":1634,"open":1464,"high":1531,"low":1464,"close":1192,"change":844,"percent_change":1361,"volume":1635,"transactions":9,"vwap":1192},"2025-10-23",6471800,{"date":1637,"open":1638,"high":1164,"low":1639,"close":1179,"change":111,"percent_change":1033,"volume":1640,"transactions":9,"vwap":1179},"2025-10-22",32.47,32.31,6099300,{"date":1642,"open":1164,"high":1125,"low":1643,"close":205,"change":152,"percent_change":1414,"volume":1644,"transactions":9,"vwap":205},"2025-10-21",32.49,4184100,{"date":1646,"open":1171,"high":1541,"low":1647,"close":1122,"change":315,"percent_change":33,"volume":1648,"transactions":9,"vwap":1122},"2025-10-20",32.14,6809600,{"date":1650,"open":1651,"high":1108,"low":1109,"close":1652,"change":228,"percent_change":1653,"volume":1654,"transactions":9,"vwap":1652},"2025-10-17",32.099998,32.27,-1.22,9294600,{"date":1656,"open":194,"high":1192,"low":1486,"close":15,"change":412,"percent_change":565,"volume":1657,"transactions":9,"vwap":15},"2025-10-16",5461000,{"date":1659,"open":1526,"high":1527,"low":1115,"close":13,"change":349,"percent_change":536,"volume":1660,"transactions":9,"vwap":13},"2025-10-15",7177000,{"date":1662,"open":1663,"high":1124,"low":1664,"close":1107,"change":218,"percent_change":667,"volume":1665,"transactions":9,"vwap":1107},"2025-10-14",31.95,31.92,10627000,{"date":1667,"open":14,"high":13,"low":1668,"close":202,"change":1669,"percent_change":1670,"volume":1671,"transactions":9,"vwap":202},"2025-10-13",32.35,0.97,3.08,15702900,{"date":1673,"open":1136,"high":1165,"low":1674,"close":1675,"change":1614,"percent_change":1676,"volume":1677,"transactions":9,"vwap":1675},"2025-10-10",31.31,31.48,-4.52,30097100,{"date":1679,"open":1680,"high":1680,"low":1482,"close":1478,"change":412,"percent_change":565,"volume":1681,"transactions":9,"vwap":1478},"2025-10-09",33.3,16190900,{"date":1683,"open":1163,"high":1440,"low":1684,"close":1460,"change":186,"percent_change":161,"volume":1685,"transactions":9,"vwap":1460},"2025-10-08",32.71,4101000,{"date":1687,"open":1232,"high":1500,"low":185,"close":1439,"change":486,"percent_change":322,"volume":1688,"transactions":9,"vwap":1439},"2025-10-07",5039000,{"date":1690,"open":1439,"high":1492,"low":1439,"close":1247,"change":186,"percent_change":161,"volume":1691,"transactions":9,"vwap":1247},"2025-10-06",4785800,{"date":1693,"open":1492,"high":1240,"low":1233,"close":1455,"change":486,"percent_change":322,"volume":1694,"transactions":9,"vwap":1455},"2025-10-03",3519000,{"date":1696,"open":293,"high":293,"low":1348,"close":216,"change":101,"percent_change":1210,"volume":1697,"transactions":9,"vwap":216},"2025-10-02",8489600,{"date":1699,"open":1496,"high":1260,"low":1496,"close":1232,"change":19,"percent_change":19,"volume":1700,"transactions":9,"vwap":1232},"2025-10-01",3038300,{"date":1702,"open":1449,"high":1492,"low":1449,"close":1232,"change":412,"percent_change":565,"volume":1703,"transactions":9,"vwap":1232},"2025-09-30",8002000,{"date":1705,"open":1130,"high":1501,"low":1487,"close":1501,"change":1339,"percent_change":1706,"volume":1707,"transactions":9,"vwap":1501},"2025-09-29",2.24,7755800,{"date":1709,"open":1710,"high":1171,"low":1151,"close":1563,"change":465,"percent_change":1711,"volume":1712,"transactions":9,"vwap":1563},"2025-09-26",32.02,-0.89,6588600,{"date":1714,"open":1179,"high":1179,"low":1668,"close":1715,"change":1593,"percent_change":1716,"volume":1717,"transactions":9,"vwap":1715},"2025-09-25",32.41,0.62,6434400,{"date":1719,"open":1720,"high":1652,"low":1180,"close":1144,"change":1593,"percent_change":1716,"volume":1721,"transactions":9,"vwap":1144},"2025-09-24",32.23,5428300,{"date":1723,"open":1724,"high":1107,"low":1151,"close":1725,"change":826,"percent_change":496,"volume":1726,"transactions":9,"vwap":1725},"2025-09-23",32.11,32.0099983,4840700,{"date":1728,"open":1156,"high":1545,"low":1729,"close":1156,"change":348,"percent_change":61,"volume":1730,"transactions":9,"vwap":1156},"2025-09-22",32.049999,6208100,{"date":1732,"open":1173,"high":1545,"low":1150,"close":1150,"change":1418,"percent_change":111,"volume":1733,"transactions":9,"vwap":1150},"2025-09-19",8186800,{"date":1735,"open":1150,"high":1170,"low":1736,"close":1737,"change":1404,"percent_change":1738,"volume":1739,"transactions":9,"vwap":1737},"2025-09-18",31.88,31.97,-1.48,8282900,{"date":1741,"open":1522,"high":14,"low":1472,"close":202,"change":1017,"percent_change":1742,"volume":1743,"transactions":9,"vwap":202},"2025-09-17",0.71,13840800,{"date":1745,"open":1647,"high":1117,"low":1156,"close":1110,"change":248,"percent_change":306,"volume":1746,"transactions":9,"vwap":1110},"2025-09-16",5369500,{"date":1748,"open":1652,"high":1178,"low":1110,"close":1108,"change":1593,"percent_change":1716,"volume":1749,"transactions":9,"vwap":1108},"2025-09-15",4521300,{"date":1751,"open":1651,"high":1545,"low":1752,"close":1753,"change":228,"percent_change":323,"volume":1754,"transactions":9,"vwap":1753},"2025-09-12",32.060001,32.080002,4772400,{"date":1756,"open":1143,"high":1643,"low":1540,"close":1179,"change":1757,"percent_change":1758,"volume":1759,"transactions":9,"vwap":1179},"2025-09-11",1.07,3.41,13261300,{"date":1761,"open":1762,"high":1763,"low":1764,"close":1765,"change":341,"percent_change":379,"volume":1766,"transactions":9,"vwap":1765},"2025-09-10",31.51,31.53,31.4,31.41,11883100,{"date":1768,"open":1769,"high":1551,"low":1762,"close":1558,"change":367,"percent_change":1770,"volume":1771,"transactions":9,"vwap":1558},"2025-09-09",31.55,-0.69,4597300,{"date":1773,"open":1774,"high":1775,"low":1551,"close":1775,"change":1344,"percent_change":992,"volume":1776,"transactions":9,"vwap":1775},"2025-09-08",31.71,31.74,6401500,{"date":1778,"open":1779,"high":1780,"low":1558,"close":1781,"change":1742,"percent_change":1782,"volume":1783,"transactions":9,"vwap":1781},"2025-09-05",31.64,31.68,31.58,2.3,12503800,{"date":1785,"open":1786,"high":1787,"low":1788,"close":1786,"change":1789,"percent_change":1790,"volume":1791,"transactions":9,"vwap":1786},"2025-09-04",30.87,30.92,30.81,-0.68,-2.16,11009700,{"date":1793,"open":1794,"high":1556,"low":1794,"close":1769,"change":90,"percent_change":297,"volume":1795,"transactions":9,"vwap":1769},"2025-09-03",31.49,5419900,{"date":1797,"open":1781,"high":1798,"low":1799,"close":1800,"change":90,"percent_change":297,"volume":1801,"transactions":9,"vwap":1800},"2025-09-02",31.78,31.56,31.75,6834500,{"date":1803,"open":1151,"high":1173,"low":1157,"close":1663,"change":1294,"percent_change":1804,"volume":1805,"transactions":9,"vwap":1663},"2025-08-29",0.69,13735800,{"date":1807,"open":1781,"high":1775,"low":1558,"close":1808,"change":788,"percent_change":1809,"volume":1810,"transactions":9,"vwap":1808},"2025-08-28",31.73,2.69,15108100,{"date":1812,"open":1813,"high":1814,"low":1815,"close":1813,"change":1816,"percent_change":1817,"volume":1818,"transactions":9,"vwap":1813},"2025-08-27",30.9,30.95,30.86,-0.61,-1.94,11456700,{"date":1820,"open":1794,"high":1781,"low":1794,"close":1762,"change":186,"percent_change":161,"volume":1821,"transactions":9,"vwap":1762},"2025-08-26",8950500,{"date":1823,"open":1769,"high":1779,"low":1794,"close":1824,"change":1017,"percent_change":888,"volume":1825,"transactions":9,"vwap":1824},"2025-08-25",31.5,9041300,{"date":1827,"open":1828,"high":1829,"low":1830,"close":1831,"change":508,"percent_change":1832,"volume":1833,"transactions":9,"vwap":1831},"2025-08-22",30.97,31.28,30.93,31.27,3.34,19680000,{"date":1835,"open":1836,"high":1837,"low":1836,"close":1838,"change":19,"percent_change":19,"volume":1839,"transactions":9,"vwap":1838},"2025-08-21",30.21,30.3,30.26,4866400,{"date":1841,"open":1842,"high":1843,"low":1844,"close":1838,"change":1001,"percent_change":1845,"volume":1846,"transactions":9,"vwap":1838},"2025-08-20",30.14,30.27,30.1,2.2,12715200,{"date":1848,"open":1849,"high":1850,"low":1851,"close":1852,"change":1450,"percent_change":1853,"volume":1854,"transactions":9,"vwap":1852},"2025-08-19",29.75,29.76,29.59,29.61,-1.14,7139100,{"date":1856,"open":1857,"high":1858,"low":1859,"close":1860,"change":277,"percent_change":1861,"volume":1862,"transactions":9,"vwap":1860},"2025-08-18",29.81,29.98,29.8,29.95,1.53,10282800,{"date":1864,"open":1865,"high":1865,"low":1866,"close":1867,"change":844,"percent_change":126,"volume":1868,"transactions":9,"vwap":1867},"2025-08-15",29.57,29.45,29.5,7794100,{"date":1870,"open":1871,"high":1872,"low":1873,"close":1874,"change":379,"percent_change":748,"volume":1875,"transactions":9,"vwap":1874},"2025-08-14",29.32,29.39,29.2,29.21,7306900,{"date":1877,"open":1866,"high":1878,"low":1879,"close":1880,"change":507,"percent_change":1090,"volume":1881,"transactions":9,"vwap":1880},"2025-08-13",29.58,29.44,29.56,15434600,{"date":1883,"open":1884,"high":1885,"low":1886,"close":1874,"change":1028,"percent_change":1887,"volume":1888,"transactions":9,"vwap":1874},"2025-08-12",29.030001,29.23,29.02,1.39,6907900,{"date":1890,"open":1891,"high":1892,"low":1893,"close":1894,"change":19,"percent_change":19,"volume":1895,"transactions":9,"vwap":1894},"2025-08-11",28.89,28.92,28.78,28.81,3695800,{"date":1897,"open":1898,"high":1899,"low":1900,"close":1894,"change":1418,"percent_change":111,"volume":1901,"transactions":9,"vwap":1894},"2025-08-08",28.79,28.82,28.75,1894000,{"date":1903,"open":1904,"high":1892,"low":1893,"close":1899,"change":314,"percent_change":1370,"volume":1905,"transactions":9,"vwap":1899},"2025-08-07",28.9,4564900,{"date":1907,"open":1908,"high":1909,"low":1910,"close":1908,"change":1370,"percent_change":17,"volume":1911,"transactions":9,"vwap":1908},"2025-08-06",28.8,28.83,28.73,3664100,{"date":1913,"open":1900,"high":1893,"low":1914,"close":1910,"change":195,"percent_change":1915,"volume":1916,"transactions":9,"vwap":1910},"2025-08-05",28.69,0.52,4326000,{"date":1918,"open":1919,"high":1920,"low":1921,"close":1922,"change":1360,"percent_change":773,"volume":1923,"transactions":9,"vwap":1922},"2025-08-04",28.57,28.59,28.49,28.58,4120100,{"date":1925,"open":1926,"high":1926,"low":1927,"close":1928,"change":341,"percent_change":1618,"volume":1929,"transactions":9,"vwap":1928},"2025-08-01",28.34,28.21,28.28,5630900,{"date":1931,"open":1932,"high":1932,"low":1933,"close":1934,"change":1355,"percent_change":1935,"volume":1936,"transactions":9,"vwap":1934},"2025-07-31",28.47,28.36,28.39,-1.8,10827500,{"date":1938,"open":1939,"high":1940,"low":1941,"close":1942,"change":1380,"percent_change":466,"volume":1943,"transactions":9,"vwap":1942},"2025-07-30",29.08,29.1,28.88,28.91,9405100,{"date":1945,"open":1946,"high":1947,"low":1948,"close":1949,"change":152,"percent_change":1716,"volume":1950,"transactions":9,"vwap":1949},"2025-07-29",29.14,29.22,29.13,29.15,8460300,{"date":1952,"open":1953,"high":1940,"low":1954,"close":1955,"change":248,"percent_change":296,"volume":1956,"transactions":9,"vwap":1955},"2025-07-28",29.07,28.95,28.97,8882500,{"date":1958,"open":1959,"high":1960,"low":1961,"close":1884,"change":306,"percent_change":1181,"volume":1962,"transactions":9,"vwap":1884},"2025-07-25",29.059999,29.09,28.98,5780900,{"date":1964,"open":1965,"high":1966,"low":1965,"close":1947,"change":923,"percent_change":267,"volume":1967,"transactions":9,"vwap":1947},"2025-07-24",29.18,29.27,13026900,{"date":1969,"open":1970,"high":1971,"low":1953,"close":1970,"change":332,"percent_change":642,"volume":1972,"transactions":9,"vwap":1970},"2025-07-23",29.12,29.16,5558200,{"date":1974,"open":1975,"high":1965,"low":1886,"close":1976,"change":1131,"percent_change":1977,"volume":1978,"transactions":9,"vwap":1976},"2025-07-22",29.040001,29.17,1.28,7595600,{"date":1980,"open":1893,"high":1909,"low":1981,"close":1908,"change":1376,"percent_change":1982,"volume":1983,"transactions":9,"vwap":1908},"2025-07-21",28.7,0.95,4281600,{"date":1985,"open":1986,"high":1914,"low":1987,"close":1987,"change":412,"percent_change":555,"volume":1988,"transactions":9,"vwap":1987},"2025-07-18",28.62,28.53,10524900,{"date":1990,"open":1991,"high":1992,"low":1991,"close":1934,"change":844,"percent_change":1993,"volume":1994,"transactions":9,"vwap":1934},"2025-07-17",28.23,28.4,1.03,8383400,{"date":1996,"open":1997,"high":1998,"low":1999,"close":2000,"change":217,"percent_change":379,"volume":2001,"transactions":9,"vwap":2000},"2025-07-16",28.049999,28.13,27.99,28.1,4345100,{"date":2003,"open":1927,"high":2004,"low":2005,"close":2006,"change":248,"percent_change":296,"volume":2007,"transactions":9,"vwap":2006},"2025-07-15",28.24,28.11,28.2,7615000,{"date":2009,"open":2010,"high":2011,"low":1927,"close":2012,"change":412,"percent_change":2013,"volume":2014,"transactions":9,"vwap":2012},"2025-07-14",28.22,28.27,28.26,0.5,3947700,{"date":2016,"open":2017,"high":2018,"low":2005,"close":2019,"change":1384,"percent_change":486,"volume":2020,"transactions":9,"vwap":2019},"2025-07-11",28.16,28.18,28.12,2988100,{"date":2022,"open":2023,"high":2024,"low":2025,"close":2017,"change":1388,"percent_change":2026,"volume":2027,"transactions":9,"vwap":2017},"2025-07-10",28.09,28.17,28.040001,0.9,7405600,{"date":2029,"open":2030,"high":2030,"low":2031,"close":2032,"change":332,"percent_change":249,"volume":2033,"transactions":9,"vwap":2032},"2025-07-09",27.96,27.88,27.91,2952500,{"date":2035,"open":2032,"high":2036,"low":2037,"close":2030,"change":1360,"percent_change":2038,"volume":2039,"transactions":9,"vwap":2030},"2025-07-08",27.97,27.84,1.08,7572900,{"date":2041,"open":2042,"high":2043,"low":2044,"close":2042,"change":826,"percent_change":465,"volume":2045,"transactions":9,"vwap":2042},"2025-07-07",27.66,27.75,27.63,4210000,{"date":2047,"open":2043,"high":2048,"low":2049,"close":2050,"change":1593,"percent_change":2051,"volume":2052,"transactions":9,"vwap":2050},"2025-07-03",27.77,27.69,27.74,0.73,1807300,{"date":2054,"open":2055,"high":2056,"low":2057,"close":2058,"change":19,"percent_change":19,"volume":2059,"transactions":9,"vwap":2058},"2025-07-02",27.53,27.56,27.46,27.54,2774200,{"date":2061,"open":2056,"high":2062,"low":2063,"close":2058,"change":19,"percent_change":19,"volume":2064,"transactions":9,"vwap":2058},"2025-07-01",27.58,27.52,2724400,{"date":2066,"open":2067,"high":2068,"low":2069,"close":2058,"change":1294,"percent_change":1062,"volume":2070,"transactions":9,"vwap":2058},"2025-06-30",27.49,27.55,27.42,3328900,{"date":2072,"open":2073,"high":2074,"low":2075,"close":2076,"change":465,"percent_change":2077,"volume":2078,"transactions":9,"vwap":2076},"2025-06-27",27.4,27.41,27.31,27.32,-1.05,4935500,{"date":2080,"open":2062,"high":2081,"low":2062,"close":2082,"change":826,"percent_change":465,"volume":2083,"transactions":9,"vwap":2082},"2025-06-26",27.68,27.61,8393100,{"date":2085,"open":2082,"high":2049,"low":2063,"close":2049,"change":349,"percent_change":1887,"volume":2086,"transactions":9,"vwap":2049},"2025-06-25",14493000,{"date":2088,"open":2089,"high":2090,"low":2091,"close":2075,"change":475,"percent_change":2092,"volume":2093,"transactions":9,"vwap":2075},"2025-06-24",27.13,27.33,27.12,1.75,10995200,{"date":2095,"open":2096,"high":2097,"low":2098,"close":2099,"change":348,"percent_change":555,"volume":2100,"transactions":9,"vwap":2099},"2025-06-23",26.75,26.85,26.72,26.84,5266700,{"date":2102,"open":2103,"high":2099,"low":2104,"close":2105,"change":1384,"percent_change":333,"volume":2106,"transactions":9,"vwap":2105},"2025-06-20",26.77,26.69,26.71,4460500,{"date":2108,"open":2109,"high":2110,"low":2098,"close":2096,"change":19,"percent_change":19,"volume":2111,"transactions":9,"vwap":2096},"2025-06-18",26.8,26.83,6657400,{"date":2113,"open":2110,"high":2114,"low":2115,"close":2096,"change":378,"percent_change":734,"volume":2116,"transactions":9,"vwap":2096},"2025-06-17",26.87,26.73,5632800,{"date":2118,"open":2119,"high":2120,"low":2121,"close":2114,"change":287,"percent_change":277,"volume":2122,"transactions":9,"vwap":2114},"2025-06-16",26.9,26.96,26.86,4810700,{"date":2124,"open":2103,"high":2099,"low":2105,"close":2096,"change":396,"percent_change":2125,"volume":2126,"transactions":9,"vwap":2096},"2025-06-13",-1,5260100,{"date":2128,"open":2129,"high":2130,"low":2131,"close":2132,"change":287,"percent_change":277,"volume":2133,"transactions":9,"vwap":2132},"2025-06-12",26.99,27.049999,26.97,27.02,5344600,{"date":2135,"open":2119,"high":2136,"low":2097,"close":2119,"change":195,"percent_change":1414,"volume":2137,"transactions":9,"vwap":2119},"2025-06-11",26.94,3560100,{"date":2139,"open":2140,"high":2141,"low":2104,"close":2096,"change":90,"percent_change":2142,"volume":2143,"transactions":9,"vwap":2096},"2025-06-10",26.78,26.82,-0.74,7644100,{"date":2145,"open":2146,"high":2131,"low":2147,"close":2148,"change":101,"percent_change":61,"volume":2149,"transactions":9,"vwap":2148},"2025-06-09",26.89,26.88,26.95,2797800,{"date":2151,"open":2152,"high":2097,"low":2153,"close":2099,"change":248,"percent_change":367,"volume":2154,"transactions":9,"vwap":2099},"2025-06-06",26.81,26.76,3869700,{"date":2156,"open":2157,"high":2158,"low":2146,"close":2119,"change":161,"percent_change":101,"volume":2159,"transactions":9,"vwap":2119},"2025-06-05",26.98,27.030001,6916000,{"date":2161,"open":2096,"high":2114,"low":2162,"close":2114,"change":1388,"percent_change":2163,"volume":2164,"transactions":9,"vwap":2114},"2025-06-04",26.74,0.94,6504800,{"date":2166,"open":2167,"high":2168,"low":2169,"close":2167,"change":152,"percent_change":1007,"volume":2170,"transactions":9,"vwap":2167},"2025-06-03",26.62,26.65,26.58,2750100,{"date":2172,"open":2173,"high":2174,"low":2175,"close":2174,"change":923,"percent_change":349,"volume":2176,"transactions":9,"vwap":2174},"2025-06-02",26.36,26.44,26.29,7589200,{"date":2178,"open":2179,"high":2179,"low":2175,"close":2180,"change":1111,"percent_change":1278,"volume":2181,"transactions":9,"vwap":2180},"2025-05-30",26.54,26.34,14453800,{"date":2183,"open":2184,"high":2096,"low":2185,"close":2168,"change":1344,"percent_change":1594,"volume":2186,"transactions":9,"vwap":2168},"2025-05-29",26.68,26.63,5103600,{"date":2188,"open":2169,"high":2169,"low":2189,"close":2189,"change":581,"percent_change":931,"volume":2190,"transactions":9,"vwap":2189},"2025-05-28",26.49,3066600,{"date":2192,"open":2185,"high":2168,"low":2193,"close":2194,"change":1310,"percent_change":2195,"volume":1983,"transactions":9,"vwap":2194},"2025-05-27",26.52,26.56,-1.52,{"date":2197,"open":2146,"high":2132,"low":2146,"close":2131,"change":1033,"percent_change":116,"volume":2198,"transactions":9,"vwap":2131},"2025-05-23",4497700,{"date":2200,"open":2201,"high":2201,"low":2158,"close":2202,"change":111,"percent_change":341,"volume":2203,"transactions":9,"vwap":2202},"2025-05-22",27.14,27.059999,5816200,{"date":2205,"open":2201,"high":2206,"low":2207,"close":176,"change":1152,"percent_change":1210,"volume":2208,"transactions":9,"vwap":176},"2025-05-21",27.21,27.07,3803900,{"date":2210,"open":2157,"high":2158,"low":2148,"close":2211,"change":1344,"percent_change":1594,"volume":2212,"transactions":9,"vwap":2211},"2025-05-20",27,3696400,{"date":2214,"open":2215,"high":2119,"low":2153,"close":2099,"change":486,"percent_change":1355,"volume":2216,"transactions":9,"vwap":2099},"2025-05-19",26.79,5819600,{"date":2218,"open":2219,"high":2129,"low":2110,"close":2157,"change":446,"percent_change":581,"volume":2220,"transactions":9,"vwap":2157},"2025-05-16",26.91,14004900,{"date":2222,"open":2129,"high":2223,"low":2224,"close":2211,"change":931,"percent_change":2225,"volume":2226,"transactions":9,"vwap":2211},"2025-05-15",27.040001,26.92,-0.95,7518900,{"date":2228,"open":2076,"high":2229,"low":2230,"close":2231,"change":1376,"percent_change":169,"volume":2232,"transactions":9,"vwap":2231},"2025-05-14",27.39,27.24,27.26,10759100,{"date":2234,"open":2211,"high":2207,"low":2120,"close":2129,"change":1174,"percent_change":1404,"volume":2235,"transactions":9,"vwap":2129},"2025-05-13",8281500,{"date":2237,"open":2238,"high":2089,"low":2211,"close":2091,"change":1166,"percent_change":2239,"volume":2240,"transactions":9,"vwap":2091},"2025-05-12",27.1,2.53,16780800,{"date":2242,"open":2193,"high":2243,"low":2174,"close":2244,"change":446,"percent_change":826,"volume":2245,"transactions":9,"vwap":2244},"2025-05-09",26.55,26.45,3569800,{"date":2247,"open":2248,"high":2179,"low":2249,"close":2250,"change":1376,"percent_change":1993,"volume":2251,"transactions":9,"vwap":2250},"2025-05-08",26.5,26.38,26.47,8713200,{"date":2253,"open":2180,"high":2254,"low":2255,"close":2256,"change":496,"percent_change":2225,"volume":2257,"transactions":9,"vwap":2256},"2025-05-07",26.37,26.19,26.2,8431200,{"date":2259,"open":2260,"high":2261,"low":2254,"close":2244,"change":923,"percent_change":349,"volume":2262,"transactions":9,"vwap":2244},"2025-05-06",26.43,26.53,11221600,{"date":2264,"open":2265,"high":2261,"low":2180,"close":2266,"change":1384,"percent_change":333,"volume":2267,"transactions":9,"vwap":2266},"2025-05-05",26.46,26.35,5121300,{"date":2269,"open":2270,"high":2271,"low":2272,"close":2271,"change":984,"percent_change":2273,"volume":2274,"transactions":9,"vwap":2271},"2025-05-02",26.3,26.39,26.21,3.05,9485400,{"date":2276,"open":2277,"high":2278,"low":2279,"close":2280,"change":296,"percent_change":82,"volume":2281,"transactions":9,"vwap":2280},"2025-05-01",25.83,25.85,25.6,25.61,8884300,{"date":2283,"open":2284,"high":2285,"low":2286,"close":2284,"change":248,"percent_change":1273,"volume":2287,"transactions":9,"vwap":2284},"2025-04-30",25.82,25.87,25.75,5320100,{"date":2289,"open":2285,"high":2290,"low":2291,"close":2292,"change":314,"percent_change":16,"volume":2293,"transactions":9,"vwap":2292},"2025-04-29",25.92,25.86,25.88,4241600,{"date":2295,"open":2285,"high":2296,"low":2297,"close":2291,"change":581,"percent_change":396,"volume":2298,"transactions":9,"vwap":2291},"2025-04-28",25.9,25.84,3372900,{"date":2300,"open":2292,"high":2301,"low":2278,"close":2302,"change":581,"percent_change":396,"volume":2303,"transactions":9,"vwap":2302},"2025-04-25",25.98,25.93,7521400,{"date":2305,"open":2306,"high":2307,"low":2302,"close":2308,"change":16,"percent_change":41,"volume":2309,"transactions":9,"vwap":2308},"2025-04-24",25.99,26.030001,26,6811800,{"date":2311,"open":2278,"high":2312,"low":2297,"close":2290,"change":1152,"percent_change":507,"volume":2313,"transactions":9,"vwap":2290},"2025-04-23",26.07,9155200,{"date":2315,"open":2316,"high":2317,"low":2318,"close":2277,"change":315,"percent_change":1017,"volume":2319,"transactions":9,"vwap":2277},"2025-04-22",25.78,25.94,25.73,11329800,{"date":177,"open":2321,"high":2322,"low":173,"close":2323,"change":287,"percent_change":475,"volume":2324,"transactions":9,"vwap":2323},25.65,25.81,25.77,15816800]