[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-ASHS":3,"homepage-market-summary":25,"stock-historical-ASHS":167},{"ticker":4,"date":5,"profile":6,"quote":11},"ASHS","2026-10-01",{"name":7,"exchange":8,"sector":9,"industry":10,"description":9,"ceo":9,"employees":9,"headquarters":9,"founded":9},"Xtrackers Harvest CSI 500 China A-Shares Small Cap 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},40.41,40.18,40.13,40.33,0.08,0.2,1479.095628,0,76.61,21.2,24240.735822368166,34.7,3110,{"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},48.68,27.35,13048,4762488.4075650005,46.68,"2025-04-21",[179,182,191,202,213,223,233,244,255,265,275,285,296,305,315,325,334,343,354,364,373,382,391,401,412,422,430,438,448,458,468,478,488,499,509,518,528,538,548,558,567,576,585,596,605,616,627,637,647,658,667,676,686,694,705,715,726,737,747,756,764,773,782,790,798,806,812,819,828,836,843,850,857,864,871,877,885,893,900,906,914,921,926,934,942,947,953,959,965,972,978,984,991,998,1006,1013,1019,1025,1032,1039,1045,1053,1059,1066,1075,1082,1088,1095,1101,1109,1113,1119,1128,1135,1141,1147,1151,1158,1164,1168,1173,1179,1187,1194,1199,1205,1211,1218,1224,1232,1239,1246,1254,1260,1269,1277,1285,1291,1298,1304,1311,1315,1320,1327,1333,1339,1345,1352,1357,1363,1369,1374,1379,1384,1388,1393,1399,1404,1410,1416,1420,1425,1430,1434,1438,1443,1449,1455,1461,1467,1471,1477,1481,1485,1491,1493,1498,1501,1505,1508,1512,1516,1521,1528,1533,1537,1541,1545,1551,1556,1562,1569,1575,1583,1588,1596,1603,1609,1617,1624,1630,1638,1645,1649,1655,1660,1664,1669,1674,1679,1684,1688,1694,1699,1705,1712,1717,1724,1729,1734,1742,1748,1750,1756,1762,1766,1772,1777,1783,1788,1793,1799,1806,1809,1814,1819,1824,1828,1834,1840,1846,1849,1852,1858,1865,1872,1878,1882,1886,1891,1895,1901,1906,1913,1918,1923,1928,1933,1937,1941,1944,1949,1954,1958,1962,1967,1973,1979,1986,1991,1999,2006,2011,2018,2022,2029,2036,2042,2047,2053,2060,2066,2073,2081,2087,2093,2098,2104,2108,2113,2119,2124,2128,2134,2139,2146,2151,2157,2162,2167,2171,2175,2181,2185,2191,2196,2202,2208,2213,2218,2223,2228,2234,2239,2243,2250,2255,2258,2262,2266,2270,2274,2279,2283,2288,2295,2301,2308,2313,2318,2323,2327,2331,2335,2338,2342,2348,2353,2359,2363,2367,2372,2376,2379,2383,2388,2391,2398,2402,2405,2410,2412,2416,2421,2424,2428,2432,2436,2443,2448,2452,2456,2460,2465,2470],{"date":5,"open":13,"high":12,"low":14,"close":12,"change":16,"percent_change":17,"volume":18,"transactions":180,"vwap":181},46,40.2736,{"date":183,"open":184,"high":185,"low":15,"close":15,"change":186,"percent_change":187,"volume":188,"transactions":189,"vwap":190},"2026-09-30",40.56,40.569,-0.2093,-0.52,4332.288671,75,40.4789,{"date":192,"open":193,"high":194,"low":195,"close":196,"change":197,"percent_change":198,"volume":199,"transactions":200,"vwap":201},"2026-09-29",40.54,40.5904,40.4216,40.5393,0.2593,0.64,3034.9125,96,40.5374,{"date":203,"open":204,"high":205,"low":206,"close":207,"change":208,"percent_change":209,"volume":210,"transactions":211,"vwap":212},"2026-09-28",40.26,40.36,40.23,40.28,-1.06,-2.56,6085.325867,80,40.5644,{"date":214,"open":215,"high":216,"low":217,"close":215,"change":218,"percent_change":219,"volume":220,"transactions":221,"vwap":222},"2026-09-25",41.34,41.36,41.32,-0.13,-0.31,1066.9125,47,41.3395,{"date":224,"open":225,"high":225,"low":226,"close":227,"change":228,"percent_change":229,"volume":230,"transactions":231,"vwap":232},"2026-09-24",41.62,41.35,41.47,-0.77,-1.82,12204.516823,165,41.4524,{"date":234,"open":235,"high":236,"low":237,"close":238,"change":239,"percent_change":240,"volume":241,"transactions":242,"vwap":243},"2026-09-23",42.21,42.28,42.115,42.24,-0.7223,-1.68,7901.722225,90,42.2086,{"date":245,"open":246,"high":247,"low":248,"close":249,"change":250,"percent_change":251,"volume":252,"transactions":253,"vwap":254},"2026-09-22",42.93,42.97,42.83,42.9623,-0.1677,-0.39,6541.993984,99,42.8769,{"date":256,"open":257,"high":258,"low":246,"close":259,"change":260,"percent_change":261,"volume":262,"transactions":263,"vwap":264},"2026-09-21",43.035,43.14,43.13,0.521,1.22,4768.421787,104,43.0223,{"date":266,"open":267,"high":268,"low":269,"close":268,"change":270,"percent_change":271,"volume":272,"transactions":273,"vwap":274},"2026-09-18",42.55,42.609,42.42,0.669,1.6,7487.3388,131,42.5086,{"date":276,"open":277,"high":278,"low":277,"close":279,"change":280,"percent_change":281,"volume":282,"transactions":283,"vwap":284},"2026-09-17",41.88,41.98,41.94,0.2853,0.68,3740.6636,62,41.9558,{"date":286,"open":287,"high":288,"low":289,"close":290,"change":291,"percent_change":292,"volume":293,"transactions":294,"vwap":295},"2026-09-16",41.84,41.86,41.56,41.6547,0.4698,1.14,4048.1786,84,41.6906,{"date":297,"open":298,"high":298,"low":299,"close":299,"change":300,"percent_change":301,"volume":302,"transactions":303,"vwap":304},"2026-09-15",41.31,41.1849,0.0549,0.13,9309.8144,341,41.202,{"date":306,"open":307,"high":308,"low":309,"close":309,"change":310,"percent_change":311,"volume":312,"transactions":313,"vwap":314},"2026-09-14",41.1698,41.23,41.13,-0.0877,-0.21,1280.708859,60,41.1718,{"date":316,"open":317,"high":317,"low":318,"close":319,"change":320,"percent_change":321,"volume":322,"transactions":323,"vwap":324},"2026-09-11",41.37,41.19,41.2177,-0.2623,-0.63,3373.490872,79,41.2813,{"date":326,"open":327,"high":327,"low":328,"close":328,"change":329,"percent_change":330,"volume":331,"transactions":332,"vwap":333},"2026-09-10",41.76,41.48,-0.7017,-1.66,12353.88144,212,41.5554,{"date":335,"open":236,"high":336,"low":337,"close":337,"change":338,"percent_change":339,"volume":340,"transactions":341,"vwap":342},"2026-09-09",42.3008,42.1817,-0.1837,-0.43,1586.922441,65,42.2377,{"date":344,"open":345,"high":346,"low":347,"close":348,"change":349,"percent_change":350,"volume":351,"transactions":352,"vwap":353},"2026-09-08",42.35,42.71,42.3,42.3654,0.3754,0.89,3350.4163,74,42.3978,{"date":355,"open":356,"high":357,"low":356,"close":358,"change":359,"percent_change":360,"volume":361,"transactions":362,"vwap":363},"2026-09-04",41.79,42.01,41.99,-0.3,-0.71,5319.1232,92,41.9347,{"date":365,"open":366,"high":367,"low":238,"close":368,"change":369,"percent_change":301,"volume":370,"transactions":371,"vwap":372},"2026-09-03",42.27,42.435,42.29,0.055,4298.847494,93,42.3421,{"date":374,"open":375,"high":376,"low":375,"close":376,"change":377,"percent_change":378,"volume":379,"transactions":380,"vwap":381},"2026-09-02",42.18,42.235,-0.3227,-0.76,871.061892,39,42.2032,{"date":383,"open":384,"high":384,"low":385,"close":385,"change":386,"percent_change":387,"volume":388,"transactions":389,"vwap":390},"2026-09-01",42.67,42.5577,-0.6104,-1.41,417.430924,54,42.6588,{"date":392,"open":393,"high":393,"low":394,"close":395,"change":396,"percent_change":397,"volume":398,"transactions":399,"vwap":400},"2026-08-31",43.28,43.122774,43.1681,0.3238,0.76,1152.2954,51,43.1879,{"date":402,"open":403,"high":404,"low":405,"close":406,"change":407,"percent_change":408,"volume":409,"transactions":410,"vwap":411},"2026-08-28",43.02,43.07,42.79,42.8443,-0.5657,-1.3,3193.388244,71,42.9821,{"date":413,"open":414,"high":415,"low":416,"close":415,"change":417,"percent_change":418,"volume":419,"transactions":420,"vwap":421},"2026-08-27",43.37,43.41,43.26,1.0798,2.55,23714.441092,100,43.2784,{"date":423,"open":424,"high":424,"low":347,"close":425,"change":426,"percent_change":19,"volume":427,"transactions":428,"vwap":429},"2026-08-26",42.4,42.3302,0.0002,5548.6364,108,42.3448,{"date":431,"open":366,"high":432,"low":375,"close":433,"change":434,"percent_change":435,"volume":436,"transactions":362,"vwap":437},"2026-08-25",42.34,42.33,0.3988,0.95,6772.6384,42.2478,{"date":439,"open":440,"high":440,"low":441,"close":442,"change":443,"percent_change":444,"volume":445,"transactions":446,"vwap":447},"2026-08-24",42.08,41.89,41.9312,-0.8489,-1.98,6096.363226,186,41.9718,{"date":449,"open":450,"high":451,"low":450,"close":452,"change":453,"percent_change":454,"volume":455,"transactions":456,"vwap":457},"2026-08-21",42.73,42.84,42.7801,0.024,0.06,7272.423478,78,42.771,{"date":459,"open":450,"high":460,"low":461,"close":462,"change":463,"percent_change":464,"volume":465,"transactions":466,"vwap":467},"2026-08-20",42.795,42.66,42.7561,0.2111,0.5,9684.9284,136,42.7121,{"date":469,"open":470,"high":470,"low":471,"close":472,"change":473,"percent_change":474,"volume":475,"transactions":476,"vwap":477},"2026-08-19",42.74,42.54,42.545,-1.785,-4.03,9718.6214,135,42.5967,{"date":479,"open":480,"high":480,"low":481,"close":482,"change":483,"percent_change":484,"volume":485,"transactions":486,"vwap":487},"2026-08-18",44.36,44.229,44.33,-0.0439,-0.1,10525.1914,150,44.2885,{"date":489,"open":490,"high":491,"low":492,"close":493,"change":494,"percent_change":495,"volume":496,"transactions":497,"vwap":498},"2026-08-17",44.31,44.48,44.3,44.3739,0.7839,1.8,14142.694093,637,44.3182,{"date":500,"open":501,"high":502,"low":503,"close":504,"change":505,"percent_change":464,"volume":506,"transactions":507,"vwap":508},"2026-08-14",43.6,43.66,43.51,43.59,0.215,5671.959251,125,43.5776,{"date":510,"open":511,"high":512,"low":513,"close":513,"change":514,"percent_change":515,"volume":516,"transactions":221,"vwap":517},"2026-08-13",43.45,43.455,43.375,-0.483,-1.1,1544.267466,43.445,{"date":519,"open":520,"high":521,"low":522,"close":523,"change":524,"percent_change":525,"volume":526,"transactions":323,"vwap":527},"2026-08-12",43.8913,43.94,43.85,43.858,0.6727,1.56,5464.264726,43.8917,{"date":529,"open":530,"high":530,"low":531,"close":532,"change":533,"percent_change":534,"volume":535,"transactions":536,"vwap":537},"2026-08-11",43.35,43.18,43.1853,-0.5197,-1.19,7406.81043,111,43.2377,{"date":539,"open":540,"high":541,"low":540,"close":542,"change":543,"percent_change":544,"volume":545,"transactions":546,"vwap":547},"2026-08-10",43.58,43.76,43.705,-0.085,-0.19,4171.827071,113,43.695,{"date":549,"open":550,"high":551,"low":550,"close":552,"change":553,"percent_change":554,"volume":555,"transactions":556,"vwap":557},"2026-08-07",43.5114,43.8,43.79,1.1766,2.76,16601.691744,194,43.6549,{"date":559,"open":560,"high":461,"low":561,"close":562,"change":563,"percent_change":564,"volume":565,"transactions":313,"vwap":566},"2026-08-06",42.57,42.5651,42.6134,0.1434,0.34,3267.8306,42.63,{"date":568,"open":432,"high":267,"low":569,"close":570,"change":571,"percent_change":572,"volume":573,"transactions":574,"vwap":575},"2026-08-05",42.3316,42.47,0.87,2.09,39458.002521,279,42.4806,{"date":577,"open":308,"high":578,"low":579,"close":578,"change":580,"percent_change":581,"volume":582,"transactions":583,"vwap":584},"2026-08-04",41.6,41.2,1.2239,3.03,6310.7341,91,41.4601,{"date":586,"open":587,"high":588,"low":589,"close":590,"change":591,"percent_change":592,"volume":593,"transactions":594,"vwap":595},"2026-08-03",40.15,40.38,40.145,40.3761,-0.4439,-1.09,3595.245785,82,40.2396,{"date":597,"open":598,"high":599,"low":193,"close":599,"change":600,"percent_change":601,"volume":602,"transactions":603,"vwap":604},"2026-07-31",40.7904,40.82,0.5769,1.43,15209.6659,188,40.6873,{"date":606,"open":607,"high":608,"low":609,"close":610,"change":611,"percent_change":612,"volume":613,"transactions":614,"vwap":615},"2026-07-30",39.99,40.25,39.84,40.2431,-0.2646,-0.65,11685.6659,126,40.0705,{"date":617,"open":618,"high":619,"low":620,"close":621,"change":622,"percent_change":623,"volume":624,"transactions":625,"vwap":626},"2026-07-29",40.74,40.87,40.44,40.5077,-0.0314,-0.08,11012.706537,147,40.6079,{"date":628,"open":629,"high":630,"low":631,"close":632,"change":633,"percent_change":634,"volume":635,"transactions":476,"vwap":636},"2026-07-28",40.4491,40.64,40.3,40.5391,-1.0909,-2.62,7377.517117,40.4774,{"date":638,"open":327,"high":639,"low":640,"close":641,"change":642,"percent_change":643,"volume":644,"transactions":645,"vwap":646},"2026-07-27",41.78,41.61,41.63,0.8291,2.03,8236.715316,159,41.709,{"date":648,"open":649,"high":650,"low":651,"close":652,"change":653,"percent_change":654,"volume":655,"transactions":656,"vwap":657},"2026-07-24",40.86,40.98,40.77,40.8009,-0.808,-1.94,3605.53528,73,40.8793,{"date":659,"open":660,"high":661,"low":662,"close":662,"change":663,"percent_change":664,"volume":665,"transactions":283,"vwap":666},"2026-07-23",41.683,41.795,41.6089,-0.4497,-1.07,3048.85864,41.6993,{"date":668,"open":669,"high":670,"low":669,"close":670,"change":671,"percent_change":672,"volume":673,"transactions":674,"vwap":675},"2026-07-22",42,42.0586,-0.2516,-0.59,652.203232,49,42.0317,{"date":677,"open":678,"high":432,"low":679,"close":680,"change":681,"percent_change":682,"volume":683,"transactions":684,"vwap":685},"2026-07-21",42.1404,42.14,42.3102,2.1878,5.45,10714.482405,137,42.2309,{"date":687,"open":607,"high":15,"low":607,"close":688,"change":689,"percent_change":690,"volume":691,"transactions":692,"vwap":693},"2026-07-20",40.1224,-0.5666,-1.39,21190.299486,199,40.1714,{"date":695,"open":696,"high":697,"low":698,"close":699,"change":700,"percent_change":701,"volume":702,"transactions":703,"vwap":704},"2026-07-17",40.6,40.83,40.59,40.689,-1.9825,-4.65,16454.80992,171,40.9424,{"date":706,"open":707,"high":707,"low":708,"close":709,"change":710,"percent_change":711,"volume":712,"transactions":713,"vwap":714},"2026-07-16",42.89,42.58,42.6715,-1.2585,-2.86,5464.3039,83,42.7852,{"date":716,"open":717,"high":718,"low":719,"close":720,"change":721,"percent_change":722,"volume":723,"transactions":724,"vwap":725},"2026-07-15",44.08,44.13,43.91,43.93,-1.0075,-2.24,15281.930791,128,44.2636,{"date":727,"open":728,"high":729,"low":730,"close":731,"change":732,"percent_change":733,"volume":734,"transactions":735,"vwap":736},"2026-07-14",44.81,45.31,44.79,44.9375,1.2575,2.88,16613.3662,170,44.9555,{"date":738,"open":739,"high":740,"low":501,"close":741,"change":742,"percent_change":743,"volume":744,"transactions":745,"vwap":746},"2026-07-13",43.86,43.88,43.68,-2.2,-4.8,19073.022907,208,43.7128,{"date":748,"open":749,"high":750,"low":751,"close":752,"change":753,"percent_change":754,"volume":755,"transactions":9,"vwap":752},"2026-07-10",46.0099983,46.060001,45.86,45.88,-0.61,-1.31,19900,{"date":757,"open":758,"high":759,"low":758,"close":760,"change":761,"percent_change":762,"volume":763,"transactions":9,"vwap":760},"2026-07-09",46.18,46.89,46.49,1.9,4.26,10400,{"date":765,"open":766,"high":767,"low":768,"close":769,"change":770,"percent_change":771,"volume":772,"transactions":9,"vwap":769},"2026-07-08",44.62,44.64,44.39,44.59,-0.74,-1.63,26300,{"date":774,"open":775,"high":776,"low":777,"close":778,"change":779,"percent_change":780,"volume":781,"transactions":9,"vwap":778},"2026-07-07",45.46,45.52,45.22,45.33,-0.68,-1.48,29000,{"date":783,"open":784,"high":785,"low":786,"close":749,"change":787,"percent_change":788,"volume":789,"transactions":9,"vwap":749},"2026-07-06",46.029999,46.19,45.91,-0.27,-0.58,29600,{"date":791,"open":792,"high":793,"low":758,"close":794,"change":795,"percent_change":796,"volume":797,"transactions":9,"vwap":794},"2026-07-02",46.86,46.88,46.28,-2.08,-4.3,22000,{"date":799,"open":800,"high":801,"low":802,"close":802,"change":803,"percent_change":804,"volume":805,"transactions":9,"vwap":802},"2026-07-01",48.4,48.51,48.36,-0.25,-0.51,2400,{"date":807,"open":808,"high":172,"low":808,"close":809,"change":292,"percent_change":810,"volume":811,"transactions":9,"vwap":809},"2026-06-30",48.53,48.61,2.4,10700,{"date":813,"open":814,"high":815,"low":814,"close":816,"change":817,"percent_change":261,"volume":818,"transactions":9,"vwap":816},"2026-06-29",46.92,47.52,47.47,0.57,5800,{"date":820,"open":821,"high":822,"low":823,"close":824,"change":825,"percent_change":826,"volume":827,"transactions":9,"vwap":824},"2026-06-26",46.7,47.02,46.64,46.9,-0.92,-1.92,12100,{"date":829,"open":830,"high":830,"low":831,"close":832,"change":833,"percent_change":834,"volume":835,"transactions":9,"vwap":832},"2026-06-25",48,47.72,47.82,0.94,2.01,8100,{"date":837,"open":838,"high":839,"low":838,"close":793,"change":840,"percent_change":841,"volume":842,"transactions":9,"vwap":793},"2026-06-24",46.76,46.94,0.39,0.84,9100,{"date":844,"open":845,"high":846,"low":760,"close":760,"change":847,"percent_change":848,"volume":849,"transactions":9,"vwap":760},"2026-06-23",46.72,46.81,-1.23,-2.58,9900,{"date":851,"open":852,"high":853,"low":854,"close":831,"change":169,"percent_change":855,"volume":856,"transactions":9,"vwap":831},"2026-06-22",47.73,47.74,47.57,2.14,14400,{"date":858,"open":859,"high":860,"low":861,"close":845,"change":862,"percent_change":643,"volume":863,"transactions":9,"vwap":845},"2026-06-18",46.67,46.8,46.59,0.93,12500,{"date":865,"open":866,"high":867,"low":868,"close":868,"change":869,"percent_change":41,"volume":870,"transactions":9,"vwap":868},"2026-06-17",46.3,46.51,45.79,0.14,16300,{"date":872,"open":873,"high":873,"low":874,"close":874,"change":875,"percent_change":198,"volume":876,"transactions":9,"vwap":874},"2026-06-16",45.97,45.65,0.29,5100,{"date":878,"open":879,"high":880,"low":879,"close":881,"change":882,"percent_change":883,"volume":884,"transactions":9,"vwap":881},"2026-06-15",44.92,45.45,45.36,1.63,3.73,8900,{"date":886,"open":887,"high":888,"low":887,"close":889,"change":890,"percent_change":891,"volume":892,"transactions":9,"vwap":889},"2026-06-12",43.71,43.87,43.73,0.3,0.69,6600,{"date":894,"open":895,"high":896,"low":895,"close":896,"change":897,"percent_change":898,"volume":899,"transactions":9,"vwap":896},"2026-06-11",42.75,43.43,0.59,1.38,5500,{"date":901,"open":902,"high":902,"low":903,"close":451,"change":904,"percent_change":116,"volume":905,"transactions":9,"vwap":451},"2026-06-10",43.099998,42.81,-0.14,3700,{"date":907,"open":908,"high":909,"low":910,"close":911,"change":912,"percent_change":833,"volume":913,"transactions":9,"vwap":911},"2026-06-09",43.44,43.49,42.59,42.98,0.4,26400,{"date":915,"open":560,"high":916,"low":917,"close":708,"change":918,"percent_change":919,"volume":920,"transactions":9,"vwap":708},"2026-06-08",42.65,42.5,-1,-2.29,22200,{"date":922,"open":923,"high":923,"low":924,"close":540,"change":925,"percent_change":919,"volume":842,"transactions":9,"vwap":540},"2026-06-05",43.74,43.47,-1.02,{"date":927,"open":928,"high":929,"low":930,"close":931,"change":161,"percent_change":932,"volume":933,"transactions":9,"vwap":931},"2026-06-04",44.69,44.72,44.54,44.6,0.07,2800,{"date":935,"open":936,"high":936,"low":937,"close":938,"change":939,"percent_change":940,"volume":941,"transactions":9,"vwap":938},"2026-06-03",44.68,44.55,44.57,-0.07,-0.16,2000,{"date":943,"open":931,"high":944,"low":769,"close":767,"change":564,"percent_change":945,"volume":946,"transactions":9,"vwap":767},"2026-06-02",44.76,0.77,3500,{"date":948,"open":949,"high":490,"low":950,"close":492,"change":951,"percent_change":592,"volume":952,"transactions":9,"vwap":492},"2026-06-01",44.12,44.049999,-0.49,9400,{"date":954,"open":955,"high":956,"low":730,"close":730,"change":957,"percent_change":958,"volume":811,"transactions":9,"vwap":730},"2026-05-29",45.099998,45.12,-1.17,-2.55,{"date":960,"open":961,"high":962,"low":961,"close":962,"change":963,"percent_change":292,"volume":964,"transactions":9,"vwap":962},"2026-05-28",45.49,45.96,0.52,24500,{"date":966,"open":775,"high":967,"low":968,"close":968,"change":969,"percent_change":970,"volume":971,"transactions":9,"vwap":968},"2026-05-27",45.53,45.44,-0.66,-1.43,1900,{"date":973,"open":974,"high":974,"low":180,"close":975,"change":976,"percent_change":977,"volume":905,"transactions":9,"vwap":975},"2026-05-26",46.2,46.099998,0.51,1.12,{"date":979,"open":775,"high":980,"low":981,"close":980,"change":564,"percent_change":982,"volume":983,"transactions":9,"vwap":980},"2026-05-22",45.59,45.42,0.75,1600,{"date":985,"open":986,"high":987,"low":986,"close":988,"change":989,"percent_change":990,"volume":805,"transactions":9,"vwap":988},"2026-05-21",44.85,45.32,45.25,-1.11,-2.39,{"date":992,"open":993,"high":994,"low":995,"close":994,"change":571,"percent_change":996,"volume":997,"transactions":9,"vwap":994},"2026-05-20",46.049999,46.36,46.02,1.91,4300,{"date":999,"open":1000,"high":1001,"low":1002,"close":961,"change":1003,"percent_change":1004,"volume":1005,"transactions":9,"vwap":961},"2026-05-19",45.27,45.58,45.13,0.17,0.38,5000,{"date":1007,"open":1008,"high":1009,"low":1010,"close":987,"change":1011,"percent_change":48,"volume":1012,"transactions":9,"vwap":987},"2026-05-18",45.54,45.57,45.3,0.02,10300,{"date":1014,"open":881,"high":1015,"low":1016,"close":1010,"change":1017,"percent_change":1018,"volume":763,"transactions":9,"vwap":1010},"2026-05-15",45.38,45.21,-0.94,-2.03,{"date":1020,"open":1021,"high":1022,"low":1021,"close":1023,"change":754,"percent_change":1024,"volume":952,"transactions":9,"vwap":1023},"2026-05-14",46.12,46.32,46.24,-2.75,{"date":1026,"open":1027,"high":831,"low":1027,"close":1028,"change":1029,"percent_change":1030,"volume":1031,"transactions":9,"vwap":1028},"2026-05-13",47.029999,47.55,0.92,1.97,47300,{"date":1033,"open":859,"high":176,"low":1034,"close":1035,"change":1036,"percent_change":1037,"volume":1038,"transactions":9,"vwap":1035},"2026-05-12",46.34,46.63,-0.46,-0.98,14000,{"date":1040,"open":1041,"high":1042,"low":1043,"close":1041,"change":841,"percent_change":1044,"volume":772,"transactions":9,"vwap":1041},"2026-05-11",47.09,47.4,46.91,1.82,{"date":1046,"open":1047,"high":1048,"low":1049,"close":1050,"change":1051,"percent_change":897,"volume":1052,"transactions":9,"vwap":1050},"2026-05-08",46.37,46.5,46.21,46.25,0.27,16500,{"date":1054,"open":1049,"high":1055,"low":1056,"close":1057,"change":904,"percent_change":359,"volume":1058,"transactions":9,"vwap":1057},"2026-05-07",46.27,45.82,45.98,91800,{"date":1060,"open":1061,"high":1062,"low":1063,"close":1021,"change":261,"percent_change":1064,"volume":1065,"transactions":9,"vwap":1021},"2026-05-06",45.75,46.17,45.74,2.72,7400,{"date":1067,"open":1068,"high":1069,"low":1070,"close":1071,"change":1072,"percent_change":1073,"volume":1074,"transactions":9,"vwap":1071},"2026-05-05",44.88,44.96,44.82,44.9,0.25,0.56,3000,{"date":1076,"open":1077,"high":1078,"low":1079,"close":1080,"change":1036,"percent_change":925,"volume":1081,"transactions":9,"vwap":1080},"2026-05-04",44.98,45.0099983,44.52,44.65,21200,{"date":1083,"open":1084,"high":987,"low":1071,"close":1085,"change":1051,"percent_change":1086,"volume":1087,"transactions":9,"vwap":1085},"2026-05-01",44.99,45.11,0.6,63100,{"date":1089,"open":1090,"high":1091,"low":1090,"close":1091,"change":1092,"percent_change":1093,"volume":1094,"transactions":9,"vwap":1091},"2026-04-30",43.98,44.84,1.19,2.73,115400,{"date":1096,"open":502,"high":502,"low":1097,"close":1098,"change":817,"percent_change":1099,"volume":1100,"transactions":9,"vwap":1098},"2026-04-29",43.55,43.65,1.32,9800,{"date":1102,"open":1103,"high":1104,"low":1103,"close":1105,"change":1106,"percent_change":1107,"volume":1108,"transactions":9,"vwap":1105},"2026-04-28",43.040001,43.19,43.080002,-0.72,-1.64,3400,{"date":1110,"open":521,"high":521,"low":1111,"close":551,"change":41,"percent_change":1112,"volume":899,"transactions":9,"vwap":551},"2026-04-27",43.7,0.71,{"date":1114,"open":1097,"high":1115,"low":1116,"close":909,"change":804,"percent_change":1117,"volume":1118,"transactions":9,"vwap":909},"2026-04-24",43.83,43.27,-1.16,53700,{"date":1120,"open":1121,"high":1122,"low":1123,"close":1124,"change":1125,"percent_change":1126,"volume":1127,"transactions":9,"vwap":1124},"2026-04-23",44.17,44.19,43.95,44,-0.4,-0.9,3900,{"date":1129,"open":718,"high":1130,"low":1131,"close":1132,"change":1133,"percent_change":1134,"volume":827,"transactions":9,"vwap":1132},"2026-04-22",44.43,44.099998,44.4,1.08,2.49,{"date":1136,"open":889,"high":889,"low":1137,"close":1138,"change":1139,"percent_change":1140,"volume":1065,"transactions":9,"vwap":1138},"2026-04-21",43.29,43.32,-0.82,-1.86,{"date":1142,"open":1143,"high":1144,"low":1145,"close":1144,"change":1146,"percent_change":963,"volume":997,"transactions":9,"vwap":1144},"2026-04-20",44.029999,44.14,44.0099983,0.23,{"date":1148,"open":522,"high":1143,"low":522,"close":719,"change":1149,"percent_change":1030,"volume":1150,"transactions":9,"vwap":719},"2026-04-17",0.85,7300,{"date":1152,"open":1153,"high":1137,"low":1154,"close":1154,"change":1155,"percent_change":1156,"volume":1157,"transactions":9,"vwap":1154},"2026-04-16",43.21,43.060001,0.28,0.65,8400,{"date":1159,"open":384,"high":1160,"low":384,"close":1161,"change":1162,"percent_change":989,"volume":1163,"transactions":9,"vwap":1161},"2026-04-15",42.92,42.78,-0.48,10600,{"date":1165,"open":1154,"high":1116,"low":403,"close":416,"change":982,"percent_change":1166,"volume":1167,"transactions":9,"vwap":416},"2026-04-14",1.76,3300,{"date":1169,"open":1170,"high":1171,"low":1170,"close":1171,"change":890,"percent_change":1112,"volume":1172,"transactions":9,"vwap":1171},"2026-04-13",42.12,42.51,3100,{"date":1174,"open":1175,"high":1176,"low":1177,"close":235,"change":875,"percent_change":891,"volume":1178,"transactions":9,"vwap":235},"2026-04-10",42.32,42.41,42.2,4000,{"date":1180,"open":1181,"high":1182,"low":640,"close":1183,"change":1184,"percent_change":1185,"volume":1186,"transactions":9,"vwap":1183},"2026-04-09",41.71,41.97,41.92,-0.01,-0.02,7100,{"date":1188,"open":1189,"high":1190,"low":1191,"close":1191,"change":1192,"percent_change":1193,"volume":1150,"transactions":9,"vwap":1191},"2026-04-08",42.029999,42.15,41.93,2.21,5.56,{"date":1195,"open":1196,"high":206,"low":1197,"close":1196,"change":111,"percent_change":623,"volume":1198,"transactions":9,"vwap":1196},"2026-04-07",39.72,39.5,16400,{"date":1200,"open":1201,"high":1202,"low":1201,"close":1203,"change":1204,"percent_change":592,"volume":933,"transactions":9,"vwap":1203},"2026-04-06",39.55,39.8,39.75,-0.44,{"date":1206,"open":141,"high":1207,"low":141,"close":1208,"change":803,"percent_change":1209,"volume":1210,"transactions":9,"vwap":1208},"2026-04-02",40.22,40.19,-0.62,9200,{"date":1212,"open":1213,"high":1214,"low":12,"close":620,"change":1215,"percent_change":1216,"volume":1217,"transactions":9,"vwap":620},"2026-04-01",40.45,40.61,-0.09,-0.22,9700,{"date":1219,"open":1220,"high":696,"low":1220,"close":1221,"change":301,"percent_change":1222,"volume":1223,"transactions":9,"vwap":1221},"2026-03-31",40.040001,40.53,0.32,5600,{"date":1225,"open":12,"high":1226,"low":1227,"close":1228,"change":1229,"percent_change":1230,"volume":1231,"transactions":9,"vwap":1228},"2026-03-30",40.48,40.27,40.4,0.45,1.13,6200,{"date":1233,"open":1234,"high":1235,"low":1236,"close":1234,"change":1222,"percent_change":1237,"volume":1238,"transactions":9,"vwap":1234},"2026-03-27",39.95,40.17,39.91,0.81,10000,{"date":1240,"open":1241,"high":1236,"low":1242,"close":1243,"change":1126,"percent_change":1244,"volume":1245,"transactions":9,"vwap":1243},"2026-03-26",39.76,39.57,39.63,-2.22,21700,{"date":1247,"open":1248,"high":1249,"low":1250,"close":1221,"change":1251,"percent_change":1252,"volume":1253,"transactions":9,"vwap":1221},"2026-03-25",40.62,40.71,40.39,1.03,2.61,11200,{"date":1255,"open":1256,"high":1257,"low":1258,"close":1197,"change":1259,"percent_change":1004,"volume":1157,"transactions":9,"vwap":1197},"2026-03-24",39.51,39.7,39.44,0.15,{"date":1261,"open":1262,"high":1263,"low":1264,"close":1265,"change":1266,"percent_change":1267,"volume":1268,"transactions":9,"vwap":1265},"2026-03-23",39.71,39.94,39.28,39.35,-0.75,-1.87,26100,{"date":1270,"open":1271,"high":588,"low":1272,"close":1273,"change":1274,"percent_change":1275,"volume":1276,"transactions":9,"vwap":1273},"2026-03-20",40.35,39.9,40.099998,-1.28,-3.09,13200,{"date":1278,"open":1279,"high":1280,"low":1279,"close":1281,"change":1282,"percent_change":1283,"volume":1284,"transactions":9,"vwap":1281},"2026-03-19",40.92,41.5,41.38,-0.36,-0.86,11000,{"date":1286,"open":669,"high":1287,"low":1288,"close":1288,"change":311,"percent_change":1289,"volume":1290,"transactions":9,"vwap":1288},"2026-03-18",42.09,41.74,-0.5,34900,{"date":1292,"open":236,"high":1293,"low":1294,"close":1295,"change":1283,"percent_change":1296,"volume":1297,"transactions":9,"vwap":1295},"2026-03-17",42.37,41.9,41.95,-2.01,35900,{"date":1299,"open":1300,"high":1301,"low":470,"close":903,"change":1302,"percent_change":592,"volume":1303,"transactions":9,"vwap":903},"2026-03-16",42.86,43.029999,-0.47,16600,{"date":1305,"open":1306,"high":501,"low":1307,"close":393,"change":1308,"percent_change":1309,"volume":1310,"transactions":9,"vwap":393},"2026-03-13",43.52,43.22,-0.42,-0.96,21500,{"date":1312,"open":740,"high":740,"low":1313,"close":1111,"change":1302,"percent_change":208,"volume":1314,"transactions":9,"vwap":1111},"2026-03-12",43.64,8200,{"date":1316,"open":1131,"high":1317,"low":1123,"close":1121,"change":1318,"percent_change":1146,"volume":1319,"transactions":9,"vwap":1121},"2026-03-11",44.28,0.1,8500,{"date":1321,"open":718,"high":1322,"low":1323,"close":1324,"change":464,"percent_change":1325,"volume":1326,"transactions":9,"vwap":1324},"2026-03-10",44.49,44.02,44.07,1.15,13300,{"date":1328,"open":1105,"high":1098,"low":1329,"close":1330,"change":1331,"percent_change":1237,"volume":1332,"transactions":9,"vwap":1330},"2026-03-09",42.94,43.57,0.35,12000,{"date":1334,"open":1335,"high":1336,"low":1335,"close":1307,"change":484,"percent_change":1337,"volume":1338,"transactions":9,"vwap":1307},"2026-03-06",43.049999,43.54,-0.23,16900,{"date":1340,"open":1341,"high":1330,"low":404,"close":1138,"change":1342,"percent_change":1343,"volume":1344,"transactions":9,"vwap":1138},"2026-03-05",43.33,-0.12,-0.28,15500,{"date":1346,"open":511,"high":1347,"low":1348,"close":908,"change":1349,"percent_change":1350,"volume":1351,"transactions":9,"vwap":908},"2026-03-04",43.56,43.24,0.66,1.54,18200,{"date":1353,"open":247,"high":247,"low":375,"close":1161,"change":1354,"percent_change":1355,"volume":1356,"transactions":9,"vwap":1161},"2026-03-03",-2.64,-5.81,31700,{"date":1358,"open":1359,"high":1360,"low":1002,"close":981,"change":1361,"percent_change":378,"volume":1362,"transactions":9,"vwap":981},"2026-03-02",45.39,45.62,-0.35,21100,{"date":1364,"open":1365,"high":1366,"low":1001,"close":1366,"change":982,"percent_change":1367,"volume":1368,"transactions":9,"vwap":1366},"2026-02-27",45.69,45.77,1.67,13600,{"date":1370,"open":1371,"high":1371,"low":730,"close":1372,"change":311,"percent_change":1036,"volume":1373,"transactions":9,"vwap":1372},"2026-02-26",45.23,45.02,97300,{"date":1375,"open":1376,"high":1371,"low":1376,"close":1371,"change":169,"percent_change":1377,"volume":1378,"transactions":9,"vwap":1371},"2026-02-25",44.91,2.26,61000,{"date":1380,"open":720,"high":1381,"low":720,"close":1382,"change":1146,"percent_change":963,"volume":1383,"transactions":9,"vwap":1382},"2026-02-24",44.26,44.23,61800,{"date":1385,"open":1386,"high":1386,"low":1387,"close":1124,"change":161,"percent_change":932,"volume":1108,"transactions":9,"vwap":1124},"2026-02-23",44.22,43.96,{"date":1389,"open":908,"high":1145,"low":1390,"close":1391,"change":1392,"percent_change":464,"volume":1217,"transactions":9,"vwap":1391},"2026-02-20",43.39,43.97,0.22,{"date":1394,"open":1395,"high":522,"low":1395,"close":1396,"change":803,"percent_change":1397,"volume":1398,"transactions":9,"vwap":1396},"2026-02-19",43.61,43.75,-0.57,4900,{"date":1400,"open":1124,"high":949,"low":1401,"close":1124,"change":1402,"percent_change":897,"volume":1403,"transactions":9,"vwap":1124},"2026-02-18",43.99,0.26,6700,{"date":1405,"open":1406,"high":1407,"low":1097,"close":923,"change":1408,"percent_change":1409,"volume":1276,"transactions":9,"vwap":923},"2026-02-17",43.72,43.89,0.24,0.55,{"date":1411,"open":1412,"high":1306,"low":393,"close":1413,"change":1414,"percent_change":1415,"volume":1326,"transactions":9,"vwap":1413},"2026-02-13",43.42,43.5,-0.18,-0.41,{"date":1417,"open":1121,"high":1121,"low":1418,"close":741,"change":932,"percent_change":1419,"volume":797,"transactions":9,"vwap":741},"2026-02-12",43.67,0.16,{"date":1421,"open":511,"high":1422,"low":1423,"close":1395,"change":33,"percent_change":1424,"volume":1332,"transactions":9,"vwap":1395},"2026-02-11",43.62,43.36,0.44,{"date":1426,"open":908,"high":909,"low":1427,"close":1412,"change":904,"percent_change":1428,"volume":1429,"transactions":9,"vwap":1412},"2026-02-10",43.38,-0.32,4600,{"date":1431,"open":1427,"high":540,"low":1427,"close":1347,"change":1432,"percent_change":1433,"volume":1157,"transactions":9,"vwap":1347},"2026-02-09",0.74,1.73,{"date":1435,"open":384,"high":451,"low":708,"close":1436,"change":1237,"percent_change":1437,"volume":849,"transactions":9,"vwap":1436},"2026-02-06",42.82,1.93,{"date":1439,"open":235,"high":347,"low":669,"close":1440,"change":1266,"percent_change":1441,"volume":1442,"transactions":9,"vwap":1440},"2026-02-05",42.0099983,-1.75,15100,{"date":1444,"open":1445,"high":1445,"low":461,"close":1446,"change":48,"percent_change":1447,"volume":1448,"transactions":9,"vwap":1446},"2026-02-04",43.09,42.76,0.09,13000,{"date":1450,"open":1301,"high":1301,"low":566,"close":1451,"change":1452,"percent_change":1453,"volume":1454,"transactions":9,"vwap":1451},"2026-02-03",42.72,0.83,1.98,10200,{"date":1456,"open":1457,"high":278,"low":1457,"close":441,"change":1458,"percent_change":1459,"volume":1460,"transactions":9,"vwap":441},"2026-02-02",41.73,-1.14,-2.65,53200,{"date":1462,"open":531,"high":1341,"low":1463,"close":1301,"change":1464,"percent_change":1465,"volume":1466,"transactions":9,"vwap":1301},"2026-01-30",42.96,-0.99,-2.25,23500,{"date":1468,"open":1469,"high":1469,"low":889,"close":1323,"change":1282,"percent_change":82,"volume":1470,"transactions":9,"vwap":1323},"2026-01-29",44.35,36100,{"date":1472,"open":1473,"high":1473,"low":490,"close":1474,"change":1475,"percent_change":1476,"volume":920,"transactions":9,"vwap":1474},"2026-01-28",44.51,44.38,-0.05,-0.11,{"date":1478,"open":1322,"high":1322,"low":1479,"close":1130,"change":1408,"percent_change":1480,"volume":1163,"transactions":9,"vwap":1130},"2026-01-27",44.24,0.54,{"date":1482,"open":1483,"high":482,"low":1123,"close":1122,"change":219,"percent_change":89,"volume":1484,"transactions":9,"vwap":1122},"2026-01-26",44.060001,22500,{"date":1486,"open":1144,"high":1487,"low":1144,"close":1488,"change":977,"percent_change":1489,"volume":1490,"transactions":9,"vwap":1488},"2026-01-23",44.73,44.5,2.58,59300,{"date":1492,"open":1116,"high":923,"low":1116,"close":1427,"change":1318,"percent_change":1146,"volume":1052,"transactions":9,"vwap":1427},"2026-01-22",{"date":1494,"open":1348,"high":552,"low":1445,"close":393,"change":1495,"percent_change":1496,"volume":1497,"transactions":9,"vwap":393},"2026-01-21",0.88,2.08,26800,{"date":1499,"open":560,"high":346,"low":424,"close":424,"change":311,"percent_change":951,"volume":1500,"transactions":9,"vwap":424},"2026-01-20",7200,{"date":1502,"open":916,"high":916,"low":1503,"close":1504,"change":1216,"percent_change":804,"volume":1038,"transactions":9,"vwap":1504},"2026-01-16",42.44,42.61,{"date":1506,"open":1451,"high":911,"low":916,"close":248,"change":1072,"percent_change":897,"volume":1507,"transactions":9,"vwap":248},"2026-01-15",31000,{"date":1509,"open":1510,"high":1504,"low":1510,"close":708,"change":890,"percent_change":1112,"volume":1511,"transactions":9,"vwap":708},"2026-01-14",42.49,25700,{"date":1513,"open":1514,"high":1176,"low":235,"close":236,"change":1126,"percent_change":795,"volume":1515,"transactions":9,"vwap":236},"2026-01-13",42.36,13400,{"date":1517,"open":470,"high":393,"low":470,"close":531,"change":1518,"percent_change":1519,"volume":1520,"transactions":9,"vwap":531},"2026-01-12",1.24,2.96,25800,{"date":1522,"open":1523,"high":1524,"low":1525,"close":279,"change":977,"percent_change":1526,"volume":1527,"transactions":9,"vwap":279},"2026-01-09",41.81,41.96,41.7,2.74,40300,{"date":1529,"open":1530,"high":697,"low":1531,"close":599,"change":1331,"percent_change":1532,"volume":1005,"transactions":9,"vwap":599},"2026-01-08",40.76,40.72,0.86,{"date":1534,"open":1221,"high":1221,"low":1271,"close":1535,"change":1003,"percent_change":166,"volume":1536,"transactions":9,"vwap":1535},"2026-01-07",40.47,9000,{"date":1538,"open":1250,"high":12,"low":207,"close":631,"change":1539,"percent_change":1540,"volume":1332,"transactions":9,"vwap":631},"2026-01-06",0.53,1.33,{"date":1542,"open":1543,"high":1544,"low":1543,"close":1544,"change":140,"percent_change":525,"volume":1442,"transactions":9,"vwap":1544},"2026-01-05",39.41,39.77,{"date":1546,"open":1547,"high":1264,"low":1548,"close":1549,"change":1424,"percent_change":292,"volume":1550,"transactions":9,"vwap":1549},"2026-01-02",39.080002,39.049999,39.16,8700,{"date":1552,"open":1553,"high":1554,"low":1553,"close":1554,"change":101,"percent_change":1155,"volume":1555,"transactions":9,"vwap":1554},"2025-12-31",38.58,38.72,8300,{"date":1557,"open":1558,"high":1559,"low":1558,"close":1559,"change":166,"percent_change":1560,"volume":1561,"transactions":9,"vwap":1559},"2025-12-30",38.49,38.61,1.1,4500,{"date":1563,"open":1564,"high":1565,"low":1566,"close":1567,"change":1302,"percent_change":1568,"volume":1108,"transactions":9,"vwap":1567},"2025-12-29",38.15,38.34,38.12,38.19,-1.22,{"date":1570,"open":1571,"high":1572,"low":1571,"close":1573,"change":891,"percent_change":1044,"volume":1574,"transactions":9,"vwap":1573},"2025-12-26",38.51,38.67,38.66,12600,{"date":1576,"open":1577,"high":1578,"low":1579,"close":1579,"change":1580,"percent_change":1581,"volume":1582,"transactions":9,"vwap":1579},"2025-12-24",37.98,38,37.97,0.37,0.98,1700,{"date":1584,"open":1585,"high":1586,"low":1585,"close":1586,"change":1447,"percent_change":1408,"volume":1587,"transactions":9,"vwap":1586},"2025-12-23",37.5,37.6,6500,{"date":1589,"open":1590,"high":1591,"low":1590,"close":1592,"change":1593,"percent_change":1594,"volume":1595,"transactions":9,"vwap":1592},"2025-12-22",37.35,37.52,37.51,0.43,1.16,14300,{"date":1597,"open":1598,"high":1599,"low":1600,"close":1601,"change":1602,"percent_change":1581,"volume":1403,"transactions":9,"vwap":1601},"2025-12-19",37.02,37.14,37,37.080002,0.36,{"date":1604,"open":1605,"high":1606,"low":1607,"close":1608,"change":1447,"percent_change":1072,"volume":997,"transactions":9,"vwap":1608},"2025-12-18",36.69,36.75,36.66,36.72,{"date":1610,"open":1611,"high":1612,"low":1613,"close":1614,"change":1615,"percent_change":1540,"volume":1616,"transactions":9,"vwap":1614},"2025-12-17",36.83,36.88,36.59,36.63,0.48,23900,{"date":1618,"open":1619,"high":1620,"low":1621,"close":1620,"change":1036,"percent_change":1622,"volume":1623,"transactions":9,"vwap":1620},"2025-12-16",36.09,36.15,36.049999,-1.26,1400,{"date":1625,"open":1626,"high":1627,"low":1626,"close":1627,"change":90,"percent_change":1628,"volume":1629,"transactions":9,"vwap":1627},"2025-12-15",36.57,36.61,-0.54,800,{"date":1631,"open":1632,"high":1633,"low":1634,"close":1635,"change":152,"percent_change":1636,"volume":1637,"transactions":9,"vwap":1635},"2025-12-12",37.040001,37.060001,36.74,36.81,0.49,6900,{"date":1639,"open":1640,"high":1641,"low":1642,"close":1614,"change":1643,"percent_change":1644,"volume":1074,"transactions":9,"vwap":1614},"2025-12-11",36.56,36.67,36.54,-0.29,-0.79,{"date":1646,"open":1647,"high":1648,"low":1608,"close":1648,"change":61,"percent_change":977,"volume":1127,"transactions":9,"vwap":1648},"2025-12-10",36.73,36.92,{"date":1650,"open":1651,"high":1652,"low":1653,"close":1651,"change":116,"percent_change":1126,"volume":1654,"transactions":9,"vwap":1651},"2025-12-09",36.51,36.6,36.46,4400,{"date":1656,"open":1657,"high":1658,"low":1657,"close":1658,"change":1004,"percent_change":1659,"volume":876,"transactions":9,"vwap":1658},"2025-12-08",36.71,36.84,1.04,{"date":1661,"open":1653,"high":1662,"low":1663,"close":1653,"change":1424,"percent_change":261,"volume":1163,"transactions":9,"vwap":1653},"2025-12-05",36.49,36.43,{"date":1665,"open":1666,"high":1667,"low":1668,"close":1667,"change":67,"percent_change":869,"volume":1500,"transactions":9,"vwap":1667},"2025-12-04",35.99,36.02,35.91,{"date":1670,"open":1671,"high":1672,"low":1671,"close":1672,"change":623,"percent_change":1216,"volume":1673,"transactions":9,"vwap":1672},"2025-12-03",35.78,35.97,7600,{"date":1675,"open":1676,"high":1621,"low":1677,"close":1621,"change":1125,"percent_change":515,"volume":1678,"transactions":9,"vwap":1621},"2025-12-02",36.040001,35.87,36600,{"date":1680,"open":1681,"high":1682,"low":1683,"close":1682,"change":1408,"percent_change":1349,"volume":1673,"transactions":9,"vwap":1682},"2025-12-01",36.42,36.45,36.4,{"date":1685,"open":1667,"high":1686,"low":1667,"close":1686,"change":464,"percent_change":1687,"volume":1654,"transactions":9,"vwap":1686},"2025-11-28",36.21,1.4,{"date":1689,"open":1690,"high":1691,"low":1690,"close":1691,"change":1692,"percent_change":161,"volume":1693,"transactions":9,"vwap":1691},"2025-11-26",35.51,35.71,0.01,14800,{"date":1695,"open":1696,"high":1697,"low":1696,"close":1697,"change":963,"percent_change":1698,"volume":1217,"transactions":9,"vwap":1697},"2025-11-25",35.61,35.7,1.48,{"date":1700,"open":1701,"high":1702,"low":1703,"close":1702,"change":41,"percent_change":350,"volume":1704,"transactions":9,"vwap":1702},"2025-11-24",35.0099983,35.18,35,16000,{"date":1706,"open":1707,"high":1708,"low":1709,"close":1710,"change":770,"percent_change":795,"volume":1711,"transactions":9,"vwap":1710},"2025-11-21",34.65,34.89,34.59,34.87,20400,{"date":1713,"open":1666,"high":1714,"low":1696,"close":1696,"change":1715,"percent_change":1716,"volume":1038,"transactions":9,"vwap":1696},"2025-11-20",36,-0.53,-1.47,{"date":1718,"open":1719,"high":1720,"low":1719,"close":1721,"change":1428,"percent_change":1722,"volume":1723,"transactions":9,"vwap":1721},"2025-11-19",36.07,36.18,36.14,-0.88,1800,{"date":1725,"open":1663,"high":1653,"low":1726,"close":1653,"change":1727,"percent_change":1415,"volume":1728,"transactions":9,"vwap":1653},"2025-11-18",36.39,-0.15,3200,{"date":1730,"open":1647,"high":1731,"low":1732,"close":1627,"change":1733,"percent_change":1036,"volume":842,"transactions":9,"vwap":1627},"2025-11-17",36.82,36.53,-0.17,{"date":1735,"open":1736,"high":1737,"low":1736,"close":1738,"change":1739,"percent_change":1740,"volume":1741,"transactions":9,"vwap":1738},"2025-11-14",36.62,36.9,36.78,-0.45,-1.21,23200,{"date":1743,"open":1744,"high":1745,"low":1746,"close":1746,"change":1747,"percent_change":350,"volume":1561,"transactions":9,"vwap":1746},"2025-11-13",37.44,37.49,37.23,0.33,{"date":1749,"open":1738,"high":1648,"low":1738,"close":1737,"change":1216,"percent_change":672,"volume":1582,"transactions":9,"vwap":1737},"2025-11-12",{"date":1751,"open":1752,"high":1753,"low":1752,"close":1752,"change":1754,"percent_change":89,"volume":1755,"transactions":9,"vwap":1752},"2025-11-11",37.12,37.19,-0.26,4700,{"date":1757,"open":1758,"high":1759,"low":1760,"close":1759,"change":301,"percent_change":1331,"volume":1761,"transactions":9,"vwap":1759},"2025-11-10",37.31,37.38,37.24,6300,{"date":1763,"open":1633,"high":1764,"low":1765,"close":1764,"change":932,"percent_change":33,"volume":1398,"transactions":9,"vwap":1764},"2025-11-07",37.25,37.0099983,{"date":1767,"open":1768,"high":1768,"low":1769,"close":1770,"change":1615,"percent_change":1771,"volume":1178,"transactions":9,"vwap":1770},"2025-11-06",37.37,37.13,37.18,1.31,{"date":1773,"open":1774,"high":1657,"low":1774,"close":1775,"change":1222,"percent_change":1495,"volume":1776,"transactions":9,"vwap":1775},"2025-11-05",36.58,36.7,900,{"date":1778,"open":1779,"high":1607,"low":1780,"close":1779,"change":360,"percent_change":1781,"volume":1782,"transactions":9,"vwap":1779},"2025-11-04",36.38,36.29,-1.91,21600,{"date":1784,"open":1785,"high":1786,"low":1598,"close":1787,"change":218,"percent_change":1361,"volume":933,"transactions":9,"vwap":1787},"2025-11-03",37.099998,37.11,37.09,{"date":1789,"open":1790,"high":1746,"low":1786,"close":1791,"change":1282,"percent_change":1309,"volume":1792,"transactions":9,"vwap":1791},"2025-10-31",37.15,37.22,4100,{"date":1794,"open":1586,"high":1586,"low":1795,"close":1796,"change":804,"percent_change":1797,"volume":1798,"transactions":9,"vwap":1796},"2025-10-30",37.56,37.58,-1.34,2200,{"date":1800,"open":1567,"high":1801,"low":1802,"close":1803,"change":1804,"percent_change":1805,"volume":1326,"transactions":9,"vwap":1803},"2025-10-29",38.23,37.93,38.09,0.58,1.55,{"date":1807,"open":1808,"high":1592,"low":1808,"close":1592,"change":1475,"percent_change":218,"volume":818,"transactions":9,"vwap":1592},"2025-10-28",37.39,{"date":1810,"open":1586,"high":1811,"low":1812,"close":1795,"change":1156,"percent_change":1166,"volume":1813,"transactions":9,"vwap":1795},"2025-10-27",37.61,37.53,14100,{"date":1815,"open":1816,"high":1648,"low":1817,"close":1816,"change":1409,"percent_change":1818,"volume":1238,"transactions":9,"vwap":1816},"2025-10-24",36.91,36.89,1.51,{"date":1820,"open":1821,"high":1779,"low":1822,"close":1823,"change":1222,"percent_change":350,"volume":892,"transactions":9,"vwap":1823},"2025-10-23",36.19,36.17,36.36,{"date":1825,"open":1621,"high":1826,"low":1672,"close":1676,"change":1414,"percent_change":1289,"volume":1827,"transactions":9,"vwap":1676},"2025-10-22",36.16,24400,{"date":1829,"open":1830,"high":1830,"low":1686,"close":1831,"change":1402,"percent_change":1832,"volume":1833,"transactions":9,"vwap":1831},"2025-10-21",36.28,36.22,0.72,10800,{"date":1835,"open":1836,"high":1667,"low":1837,"close":1838,"change":1259,"percent_change":166,"volume":1839,"transactions":9,"vwap":1838},"2025-10-20",35.85,35.81,35.96,8000,{"date":1841,"open":1842,"high":1836,"low":1842,"close":1837,"change":1843,"percent_change":1844,"volume":1845,"transactions":9,"vwap":1837},"2025-10-17",35.62,-0.64,-1.76,13500,{"date":1847,"open":1736,"high":1607,"low":1848,"close":1682,"change":1282,"percent_change":1037,"volume":1704,"transactions":9,"vwap":1682},"2025-10-16",36.37,{"date":1850,"open":1851,"high":1851,"low":1606,"close":1635,"change":564,"percent_change":862,"volume":933,"transactions":9,"vwap":1635},"2025-10-15",36.86,{"date":1853,"open":1854,"high":1613,"low":1720,"close":1855,"change":1856,"percent_change":1857,"volume":1210,"transactions":9,"vwap":1855},"2025-10-14",36.3,36.47,-0.89,-2.38,{"date":1859,"open":1808,"high":1860,"low":1861,"close":1862,"change":1863,"percent_change":1864,"volume":1012,"transactions":9,"vwap":1862},"2025-10-13",37.45,37.3,37.36,1.37,3.81,{"date":1866,"open":1591,"high":1867,"low":1868,"close":1666,"change":1869,"percent_change":1870,"volume":1871,"transactions":9,"vwap":1666},"2025-10-10",37.55,35.88,-1.93,-5.09,29900,{"date":1873,"open":1874,"high":1874,"low":1875,"close":1876,"change":1402,"percent_change":891,"volume":1877,"transactions":9,"vwap":1876},"2025-10-09",38.36,37.72,37.92,40600,{"date":1879,"open":1586,"high":1880,"low":1812,"close":1881,"change":161,"percent_change":16,"volume":805,"transactions":9,"vwap":1881},"2025-10-08",37.67,37.66,{"date":1883,"open":1884,"high":1884,"low":1811,"close":1885,"change":1342,"percent_change":1428,"volume":1167,"transactions":9,"vwap":1885},"2025-10-07",37.82,37.63,{"date":1887,"open":1880,"high":1888,"low":1885,"close":1889,"change":161,"percent_change":16,"volume":1890,"transactions":9,"vwap":1889},"2025-10-06",37.8,37.75,5400,{"date":1892,"open":1893,"high":1894,"low":1875,"close":1875,"change":1337,"percent_change":753,"volume":913,"transactions":9,"vwap":1875},"2025-10-03",37.83,37.87,{"date":1896,"open":1897,"high":1898,"low":1899,"close":1900,"change":17,"percent_change":1539,"volume":913,"transactions":9,"vwap":1900},"2025-10-02",38.13,38.17,37.89,37.95,{"date":1902,"open":1903,"high":1904,"low":1903,"close":1889,"change":111,"percent_change":623,"volume":1905,"transactions":9,"vwap":1889},"2025-10-01",37.71,37.84,3600,{"date":1907,"open":1908,"high":1909,"low":1910,"close":1909,"change":1004,"percent_change":1911,"volume":1912,"transactions":9,"vwap":1909},"2025-09-30",37.73,37.78,37.68,1.02,2700,{"date":1914,"open":1590,"high":1915,"low":1590,"close":1916,"change":982,"percent_change":1917,"volume":1403,"transactions":9,"vwap":1916},"2025-09-29",37.46,37.4,2.05,{"date":1919,"open":1627,"high":1920,"low":1640,"close":1921,"change":339,"percent_change":1117,"volume":1922,"transactions":9,"vwap":1921},"2025-09-26",36.68,36.65,19500,{"date":1924,"open":1925,"high":1925,"low":1926,"close":1601,"change":19,"percent_change":19,"volume":1927,"transactions":9,"vwap":1601},"2025-09-25",37.21,37.049999,67200,{"date":1929,"open":1599,"high":1930,"low":1931,"close":1601,"change":1932,"percent_change":1433,"volume":1595,"transactions":9,"vwap":1601},"2025-09-24",37.16,37.07,0.63,{"date":1934,"open":1642,"high":1613,"low":1681,"close":1682,"change":1428,"percent_change":1935,"volume":1936,"transactions":9,"vwap":1682},"2025-09-23",-0.87,22900,{"date":1938,"open":1606,"high":1635,"low":1647,"close":1939,"change":1051,"percent_change":1432,"volume":1940,"transactions":9,"vwap":1939},"2025-09-22",36.77,50900,{"date":1942,"open":1640,"high":1774,"low":1943,"close":1943,"change":90,"percent_change":1628,"volume":1150,"transactions":9,"vwap":1943},"2025-09-19",36.5,{"date":1945,"open":1774,"high":1635,"low":1946,"close":1775,"change":1947,"percent_change":918,"volume":1948,"transactions":9,"vwap":1775},"2025-09-18",36.52,-0.37,124500,{"date":1950,"open":1926,"high":1786,"low":1951,"close":1931,"change":1593,"percent_change":1952,"volume":1953,"transactions":9,"vwap":1931},"2025-09-17",36.98,1.17,26200,{"date":1955,"open":1774,"high":1607,"low":1651,"close":1956,"change":1072,"percent_change":891,"volume":1957,"transactions":9,"vwap":1956},"2025-09-16",36.64,10100,{"date":1959,"open":1960,"high":1961,"low":1960,"close":1726,"change":101,"percent_change":890,"volume":842,"transactions":9,"vwap":1726},"2025-09-15",36.33,36.41,{"date":1963,"open":1854,"high":1964,"low":1965,"close":1830,"change":1342,"percent_change":116,"volume":1966,"transactions":9,"vwap":1830},"2025-09-12",36.31,36.24,6100,{"date":1968,"open":1969,"high":1663,"low":1969,"close":1683,"change":1970,"percent_change":1971,"volume":1972,"transactions":9,"vwap":1683},"2025-09-11",36.12,1.35,3.85,116000,{"date":1974,"open":1975,"high":1976,"low":1977,"close":1976,"change":1342,"percent_change":1978,"volume":1163,"transactions":9,"vwap":1976},"2025-09-10",35.02,35.049999,34.99,-0.34,{"date":1980,"open":1981,"high":1982,"low":1983,"close":1983,"change":1125,"percent_change":1984,"volume":1985,"transactions":9,"vwap":1983},"2025-09-09",35.2,35.24,35.17,-1.12,11700,{"date":1987,"open":1988,"high":1989,"low":1990,"close":1989,"change":1593,"percent_change":261,"volume":1454,"transactions":9,"vwap":1989},"2025-09-08",35.52,35.57,35.38,{"date":1992,"open":1993,"high":1702,"low":1994,"close":1995,"change":1996,"percent_change":1997,"volume":1998,"transactions":9,"vwap":1995},"2025-09-05",35.12,35.080002,35.14,1.23,3.63,39800,{"date":2000,"open":2001,"high":2001,"low":2002,"close":2003,"change":925,"percent_change":2004,"volume":2005,"transactions":9,"vwap":2003},"2025-09-04",34,33.87,33.91,-2.92,18300,{"date":2007,"open":2008,"high":2009,"low":2010,"close":2009,"change":1643,"percent_change":1139,"volume":1845,"transactions":9,"vwap":2009},"2025-09-03",34.81,34.93,34.75,{"date":2012,"open":2013,"high":2014,"low":1975,"close":2015,"change":2016,"percent_change":240,"volume":2017,"transactions":9,"vwap":2015},"2025-09-02",35.040001,35.32,35.22,-0.6,22600,{"date":2019,"open":1868,"high":1868,"low":2020,"close":2021,"change":1146,"percent_change":1156,"volume":920,"transactions":9,"vwap":2021},"2025-08-29",35.69,35.82,{"date":2023,"open":2024,"high":2025,"low":2026,"close":2027,"change":75,"percent_change":2028,"volume":1442,"transactions":9,"vwap":2027},"2025-08-28",35.55,35.63,35.44,35.59,3.16,{"date":2030,"open":2031,"high":2032,"low":2033,"close":2031,"change":360,"percent_change":2034,"volume":2035,"transactions":9,"vwap":2031},"2025-08-27",34.5,34.55,34.45,-2.02,44900,{"date":2037,"open":2038,"high":2038,"low":2039,"close":2040,"change":33,"percent_change":1480,"volume":2041,"transactions":9,"vwap":2040},"2025-08-26",35.3,35.19,35.21,20000,{"date":2043,"open":1993,"high":2044,"low":2045,"close":1975,"change":1146,"percent_change":1349,"volume":2046,"transactions":9,"vwap":1975},"2025-08-25",35.15,34.96,24800,{"date":2048,"open":2049,"high":2008,"low":2049,"close":2050,"change":1251,"percent_change":2051,"volume":2052,"transactions":9,"vwap":2050},"2025-08-22",34.47,34.79,3.05,24300,{"date":2054,"open":2055,"high":2056,"low":2057,"close":2058,"change":2059,"percent_change":360,"volume":1798,"transactions":9,"vwap":2058},"2025-08-21",33.72,33.81,33.71,33.76,-0.24,{"date":2061,"open":2062,"high":2001,"low":2063,"close":2001,"change":397,"percent_change":2064,"volume":2065,"transactions":9,"vwap":2001},"2025-08-20",33.89,33.86,2.29,19600,{"date":2067,"open":2068,"high":2069,"low":2070,"close":2070,"change":1343,"percent_change":2071,"volume":2072,"transactions":9,"vwap":2070},"2025-08-19",33.31,33.33,33.24,-0.84,3800,{"date":2074,"open":2075,"high":2076,"low":2077,"close":2078,"change":1480,"percent_change":2079,"volume":2080,"transactions":9,"vwap":2078},"2025-08-18",33.55,33.6,33.42,33.52,1.64,9300,{"date":2082,"open":2083,"high":2084,"low":2085,"close":2085,"change":2086,"percent_change":418,"volume":1108,"transactions":9,"vwap":2085},"2025-08-15",33.029999,33.049999,32.98,0.82,{"date":2088,"open":2089,"high":2089,"low":2090,"close":2090,"change":2091,"percent_change":2092,"volume":805,"transactions":9,"vwap":2090},"2025-08-14",32.34,32.16,-0.67,-2.04,{"date":2094,"open":2095,"high":2096,"low":2097,"close":2097,"change":1539,"percent_change":2079,"volume":1500,"transactions":9,"vwap":2097},"2025-08-13",32.86,32.88,32.83,{"date":2099,"open":2100,"high":2101,"low":2102,"close":2101,"change":1004,"percent_change":1092,"volume":2103,"transactions":9,"vwap":2101},"2025-08-12",32.2,32.3,32.15,12800,{"date":2105,"open":2106,"high":2106,"low":2107,"close":2107,"change":33,"percent_change":1086,"volume":1693,"transactions":9,"vwap":2107},"2025-08-11",32.040001,31.92,{"date":2109,"open":2110,"high":2111,"low":2112,"close":2111,"change":48,"percent_change":301,"volume":1728,"transactions":9,"vwap":2111},"2025-08-08",31.71,31.73,31.68,{"date":2114,"open":2115,"high":2115,"low":2116,"close":2117,"change":218,"percent_change":1415,"volume":2118,"transactions":9,"vwap":2117},"2025-08-07",31.77,31.66,31.69,5300,{"date":2120,"open":2121,"high":2121,"low":2122,"close":2122,"change":1408,"percent_change":397,"volume":2123,"transactions":9,"vwap":2122},"2025-08-06",31.85,31.82,1100,{"date":2125,"open":2126,"high":2126,"low":2127,"close":2127,"change":1003,"percent_change":1480,"volume":941,"transactions":9,"vwap":2127},"2025-08-05",31.64,31.58,{"date":2129,"open":2130,"high":2130,"low":2131,"close":2132,"change":1229,"percent_change":2133,"volume":946,"transactions":9,"vwap":2132},"2025-08-04",31.48,31.35,31.41,1.45,{"date":2135,"open":2136,"high":2136,"low":2137,"close":2138,"change":1184,"percent_change":111,"volume":1755,"transactions":9,"vwap":2138},"2025-08-01",31,30.92,30.96,{"date":2140,"open":2141,"high":2136,"low":2142,"close":2143,"change":1204,"percent_change":2144,"volume":2145,"transactions":9,"vwap":2143},"2025-07-31",30.99,30.93,30.97,-1.4,6800,{"date":2147,"open":2148,"high":2149,"low":2132,"close":2132,"change":1125,"percent_change":1622,"volume":2150,"transactions":9,"vwap":2132},"2025-07-30",31.5,31.54,9600,{"date":2152,"open":2153,"high":2153,"low":2154,"close":2155,"change":1392,"percent_change":2156,"volume":1673,"transactions":9,"vwap":2155},"2025-07-29",31.9,31.79,31.81,0.7,{"date":2158,"open":2126,"high":2116,"low":2159,"close":2159,"change":1185,"percent_change":2160,"volume":2161,"transactions":9,"vwap":2159},"2025-07-28",31.59,-0.06,2600,{"date":2163,"open":2126,"high":2126,"low":2164,"close":2165,"change":1692,"percent_change":161,"volume":2166,"transactions":9,"vwap":2165},"2025-07-25",31.57,31.61,2900,{"date":2168,"open":2126,"high":2126,"low":2148,"close":2169,"change":1331,"percent_change":977,"volume":2170,"transactions":9,"vwap":2169},"2025-07-24",31.6,11300,{"date":2172,"open":2173,"high":2174,"low":2173,"close":2174,"change":1475,"percent_change":940,"volume":1912,"transactions":9,"vwap":2174},"2025-07-23",31.2,31.25,{"date":2176,"open":2177,"high":2178,"low":2179,"close":2178,"change":840,"percent_change":2180,"volume":1497,"transactions":9,"vwap":2178},"2025-07-22",31.15,31.3,31.13,1.26,{"date":2182,"open":2183,"high":2184,"low":2183,"close":2184,"change":1004,"percent_change":1518,"volume":849,"transactions":9,"vwap":2184},"2025-07-21",30.81,30.91,{"date":2186,"open":2187,"high":2188,"low":2189,"close":2190,"change":48,"percent_change":301,"volume":1555,"transactions":9,"vwap":2190},"2025-07-18",30.59,30.66,30.5,30.53,{"date":2192,"open":2193,"high":2189,"low":2193,"close":2194,"change":1424,"percent_change":2195,"volume":1833,"transactions":9,"vwap":2194},"2025-07-17",30.3,30.49,1.46,{"date":2197,"open":2198,"high":2199,"low":2200,"close":2201,"change":111,"percent_change":484,"volume":1005,"transactions":9,"vwap":2201},"2025-07-16",30.01,30.07,29.99,30.049999,{"date":2203,"open":2201,"high":2204,"low":2205,"close":2206,"change":623,"percent_change":787,"volume":2207,"transactions":9,"vwap":2206},"2025-07-15",30.14,30.030001,30.08,10500,{"date":2209,"open":2210,"high":2211,"low":2212,"close":2212,"change":1692,"percent_change":161,"volume":1582,"transactions":9,"vwap":2212},"2025-07-14",30.17,30.18,30.16,{"date":2214,"open":2215,"high":2215,"low":2216,"close":2217,"change":1419,"percent_change":1539,"volume":1912,"transactions":9,"vwap":2217},"2025-07-11",30.21,30.1,30.15,{"date":2219,"open":2220,"high":2200,"low":2221,"close":2200,"change":2222,"percent_change":1112,"volume":1108,"transactions":9,"vwap":2200},"2025-07-10",29.94,29.93,0.21,{"date":2224,"open":2225,"high":2226,"low":2227,"close":2226,"change":939,"percent_change":1337,"volume":1728,"transactions":9,"vwap":2226},"2025-07-09",29.77,29.78,29.74,{"date":2229,"open":2230,"high":2231,"low":2232,"close":2233,"change":1602,"percent_change":261,"volume":1150,"transactions":9,"vwap":2233},"2025-07-08",29.84,29.87,29.83,29.85,{"date":2235,"open":2236,"high":2237,"low":2236,"close":2238,"change":2160,"percent_change":90,"volume":892,"transactions":9,"vwap":2238},"2025-07-07",29.46,29.56,29.49,{"date":2240,"open":2241,"high":2241,"low":2242,"close":2242,"change":301,"percent_change":1424,"volume":1157,"transactions":9,"vwap":2242},"2025-07-03",29.61,29.55,{"date":2244,"open":2245,"high":2246,"low":2247,"close":2246,"change":1337,"percent_change":2248,"volume":2249,"transactions":9,"vwap":2246},"2025-07-02",29.39,29.42,29.36,-0.78,2100,{"date":2251,"open":2252,"high":2253,"low":2252,"close":2254,"change":19,"percent_change":19,"volume":933,"transactions":9,"vwap":2254},"2025-07-01",29.63,29.66,29.65,{"date":2256,"open":2237,"high":2254,"low":2257,"close":2254,"change":840,"percent_change":1540,"volume":1150,"transactions":9,"vwap":2254},"2025-06-30",29.51,{"date":2259,"open":2260,"high":2247,"low":2261,"close":2261,"change":1184,"percent_change":111,"volume":1673,"transactions":9,"vwap":2261},"2025-06-27",29.35,29.26,{"date":2263,"open":2264,"high":2265,"low":2261,"close":2264,"change":218,"percent_change":1204,"volume":2080,"transactions":9,"vwap":2264},"2025-06-26",29.27,29.3,{"date":2267,"open":2246,"high":2246,"low":2268,"close":2269,"change":166,"percent_change":2133,"volume":1845,"transactions":9,"vwap":2269},"2025-06-25",29.33,29.4,{"date":2271,"open":2272,"high":2273,"low":2272,"close":2273,"change":817,"percent_change":834,"volume":2249,"transactions":9,"vwap":2273},"2025-06-24",28.83,28.98,{"date":2275,"open":2276,"high":2277,"low":2278,"close":2277,"change":2222,"percent_change":1432,"volume":1398,"transactions":9,"vwap":2277},"2025-06-23",28.33,28.41,28.32,{"date":2280,"open":2281,"high":2281,"low":2282,"close":2282,"change":219,"percent_change":592,"volume":1798,"transactions":9,"vwap":2282},"2025-06-20",28.27,28.2,{"date":2284,"open":2285,"high":2285,"low":2286,"close":2286,"change":623,"percent_change":1343,"volume":2287,"transactions":9,"vwap":2286},"2025-06-18",28.56,28.51,400,{"date":2289,"open":2290,"high":2290,"low":2291,"close":2292,"change":1476,"percent_change":2293,"volume":2294,"transactions":9,"vwap":2292},"2025-06-17",28.68,28.58,28.59,-0.38,1500,{"date":2296,"open":2297,"high":2298,"low":2291,"close":2299,"change":1259,"percent_change":1539,"volume":2300,"transactions":9,"vwap":2299},"2025-06-16",28.79,28.81,28.7,29400,{"date":2302,"open":2303,"high":2304,"low":2305,"close":2306,"change":1361,"percent_change":1740,"volume":2307,"transactions":9,"vwap":2306},"2025-06-13",28.6,28.63,28.52,28.55,7900,{"date":2309,"open":2310,"high":2311,"low":2310,"close":2312,"change":301,"percent_change":1229,"volume":876,"transactions":9,"vwap":2312},"2025-06-12",28.87,28.93,28.9,{"date":2314,"open":2315,"high":2298,"low":2315,"close":2316,"change":101,"percent_change":1004,"volume":2317,"transactions":9,"vwap":2316},"2025-06-11",28.75,28.77,8800,{"date":2319,"open":2320,"high":2320,"low":2321,"close":2322,"change":1428,"percent_change":515,"volume":2317,"transactions":9,"vwap":2322},"2025-06-10",28.74,28.62,28.66,{"date":2324,"open":2325,"high":2273,"low":2326,"close":2273,"change":1222,"percent_change":977,"volume":1755,"transactions":9,"vwap":2273},"2025-06-09",28.94,28.86,{"date":2328,"open":2329,"high":2329,"low":2330,"close":2322,"change":1342,"percent_change":1308,"volume":2072,"transactions":9,"vwap":2322},"2025-06-06",28.67,28.53,{"date":2332,"open":2333,"high":2333,"low":2334,"close":2334,"change":1419,"percent_change":1073,"volume":1172,"transactions":9,"vwap":2334},"2025-06-05",28.84,28.78,{"date":2336,"open":2337,"high":2321,"low":2337,"close":2321,"change":1331,"percent_change":1518,"volume":1922,"transactions":9,"vwap":2321},"2025-06-04",28.5,{"date":2339,"open":2340,"high":2340,"low":2282,"close":2281,"change":875,"percent_change":1659,"volume":2341,"transactions":9,"vwap":2281},"2025-06-03",28.28,11800,{"date":2343,"open":2344,"high":2345,"low":2346,"close":2345,"change":1011,"percent_change":932,"volume":2347,"transactions":9,"vwap":2345},"2025-06-02",27.93,27.98,27.86,21900,{"date":2349,"open":2350,"high":2351,"low":2344,"close":2352,"change":2293,"percent_change":1797,"volume":1912,"transactions":9,"vwap":2352},"2025-05-30",28.08,28.09,27.96,{"date":2354,"open":2355,"high":2355,"low":2278,"close":2356,"change":2357,"percent_change":2358,"volume":2307,"transactions":9,"vwap":2356},"2025-05-29",28.4,28.34,0.46,1.65,{"date":2360,"open":2361,"high":2344,"low":2362,"close":2362,"change":1342,"percent_change":339,"volume":1314,"transactions":9,"vwap":2362},"2025-05-28",27.92,27.88,{"date":2364,"open":2345,"high":2365,"low":2345,"close":2366,"change":2160,"percent_change":311,"volume":1108,"transactions":9,"vwap":2366},"2025-05-27",28.01,28,{"date":2368,"open":2365,"high":2350,"low":2369,"close":2370,"change":1215,"percent_change":1428,"volume":2371,"transactions":9,"vwap":2370},"2025-05-23",27.97,28.059999,4200,{"date":2373,"open":2282,"high":2282,"low":2374,"close":2375,"change":1643,"percent_change":925,"volume":1792,"transactions":9,"vwap":2375},"2025-05-22",28.13,28.15,{"date":2377,"open":2286,"high":2286,"low":2378,"close":2378,"change":1011,"percent_change":932,"volume":1890,"transactions":9,"vwap":2378},"2025-05-21",28.44,{"date":2380,"open":2277,"high":2381,"low":2382,"close":2381,"change":301,"percent_change":2357,"volume":2118,"transactions":9,"vwap":2381},"2025-05-20",28.42,28.37,{"date":2384,"open":2385,"high":2278,"low":2385,"close":2386,"change":1011,"percent_change":932,"volume":2387,"transactions":9,"vwap":2386},"2025-05-19",28.23,28.29,17900,{"date":2389,"open":2390,"high":2281,"low":2282,"close":2281,"change":67,"percent_change":152,"volume":849,"transactions":9,"vwap":2281},"2025-05-16",28.26,{"date":2392,"open":2393,"high":2281,"low":2394,"close":2395,"change":1036,"percent_change":2396,"volume":2397,"transactions":9,"vwap":2395},"2025-05-15",28.21,28.17,28.22,-1.6,11400,{"date":2399,"open":2400,"high":2320,"low":2401,"close":2290,"change":1011,"percent_change":932,"volume":905,"transactions":9,"vwap":2290},"2025-05-14",28.71,28.65,{"date":2403,"open":2304,"high":2299,"low":2321,"close":2322,"change":1337,"percent_change":2404,"volume":1792,"transactions":9,"vwap":2322},"2025-05-13",-0.8,{"date":2406,"open":2298,"high":2325,"low":2407,"close":2408,"change":891,"percent_change":2409,"volume":1253,"transactions":9,"vwap":2408},"2025-05-12",28.8,28.89,2.45,{"date":2411,"open":2281,"high":2281,"low":2282,"close":2282,"change":311,"percent_change":770,"volume":1629,"transactions":9,"vwap":2282},"2025-05-09",{"date":2413,"open":2381,"high":2378,"low":2414,"close":2277,"change":1408,"percent_change":1149,"volume":2415,"transactions":9,"vwap":2277},"2025-05-08",28.38,12400,{"date":2417,"open":2418,"high":2281,"low":2419,"close":2394,"change":1289,"percent_change":2420,"volume":1344,"transactions":9,"vwap":2394},"2025-05-07",28.25,28.16,-1.74,{"date":2422,"open":2285,"high":2329,"low":2285,"close":2329,"change":166,"percent_change":2423,"volume":1362,"transactions":9,"vwap":2329},"2025-05-06",1.49,{"date":2425,"open":2426,"high":2382,"low":2427,"close":2418,"change":161,"percent_change":101,"volume":1587,"transactions":9,"vwap":2418},"2025-05-05",28.36,28.24,{"date":2429,"open":2430,"high":2395,"low":2369,"close":2395,"change":1432,"percent_change":2431,"volume":2046,"transactions":9,"vwap":2395},"2025-05-02",28.12,2.69,{"date":2433,"open":2434,"high":2434,"low":2435,"close":2435,"change":1342,"percent_change":339,"volume":1728,"transactions":9,"vwap":2435},"2025-05-01",27.61,27.48,{"date":2437,"open":2438,"high":2439,"low":2440,"close":2441,"change":932,"percent_change":1072,"volume":2442,"transactions":9,"vwap":2441},"2025-04-30",27.59,27.65,27.52,27.6,4800,{"date":2444,"open":2440,"high":2445,"low":2435,"close":2446,"change":301,"percent_change":2447,"volume":1798,"transactions":9,"vwap":2446},"2025-04-29",27.54,27.53,0.47,{"date":2449,"open":2450,"high":2451,"low":173,"close":2450,"change":1216,"percent_change":2404,"volume":933,"transactions":9,"vwap":2450},"2025-04-28",27.4,27.43,{"date":2453,"open":2434,"high":2454,"low":2446,"close":2455,"change":161,"percent_change":101,"volume":905,"transactions":9,"vwap":2455},"2025-04-25",27.63,27.62,{"date":2457,"open":2458,"high":2439,"low":2458,"close":2438,"change":1476,"percent_change":1125,"volume":2459,"transactions":9,"vwap":2438},"2025-04-24",27.57,5700,{"date":2461,"open":2462,"high":2463,"low":2438,"close":2464,"change":454,"percent_change":1392,"volume":892,"transactions":9,"vwap":2464},"2025-04-23",27.67,27.79,27.7,{"date":2466,"open":2467,"high":2468,"low":2445,"close":2469,"change":1447,"percent_change":1747,"volume":827,"transactions":9,"vwap":2469},"2025-04-22",27.55,27.71,27.64,{"date":177,"open":2434,"high":2434,"low":2471,"close":2467,"change":2160,"percent_change":1216,"volume":1157,"transactions":9,"vwap":2467},27.47]