[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-BY":3,"homepage-market-summary":35,"stock-historical-BY":177},{"ticker":4,"date":5,"profile":6,"dividend":15,"quote":19},"BY","2026-10-02",{"name":7,"exchange":8,"sector":9,"industry":10,"description":11,"ceo":9,"employees":12,"headquarters":13,"founded":9,"is_fund":14,"issuer":9,"category":9},"Byline Bancorp, Inc. Common Stock","NYSE",null,"STATE COMMERCIAL BANKS","Byline Bancorp Inc is the holding company for Byline Bank, a full-service commercial bank serving small-and-medium sized businesses, financial sponsors, and consumers. The company offers a broad range of banking products and services to small and medium sized businesses, commercial real estate and online account opening to consumer and business. Also provide trust and wealth management services to its customers. In addition to traditional commercial banking business, company provide small ticket equipment leasing solutions through a wholly-owned subsidiary of Byline Bank.","1,027","Chicago, IL",false,{"dividend_yield":16,"annual_dividend":17,"frequency":18,"next_ex_date":9},1.4838,0.56,"Quarterly",{"close":20,"open":21,"high":22,"low":23,"prev_close":24,"change":25,"percent_change":26,"volume":27,"transactions":28,"vwap":29,"high_52w":30,"low_52w":31,"avg_volume_52w":32,"range_52w_percent":33,"record_count":34},37.74,37.35,37.84,37.3001,37.19,0.55,1.48,192247.304866,4810,37.6633,40.03,25.57,235031.04173179282,84.2,2327,{"status":36,"indices":37,"watchlist":81,"sectors":103,"benchmarks":159},"success",[38,46,53,60,67,74],{"symbol":39,"name":40,"price":41,"change":42,"pct_change":43,"is_up":44,"sparkline":45,"date":5},"SPX","S&P 500",7722.72,56.27,0.73,true,"0.0,5.0 2.3,8.0 4.6,10.4 6.9,13.4 9.3,9.1 11.6,11.5 13.9,13.8 16.2,16.0 18.5,10.3 20.8,9.5 23.2,2.0 25.5,2.0 27.8,5.9 30.1,6.0 32.4,3.4 34.7,7.3 37.1,8.2 39.4,9.4 41.7,8.5 44.0,4.8",{"symbol":47,"name":48,"price":49,"change":50,"pct_change":51,"is_up":44,"sparkline":52,"date":5},"NDX","NASDAQ 100",30807.93,306.37,1,"0.0,11.5 2.3,11.7 4.6,12.4 6.9,14.8 9.3,12.8 11.6,14.6 13.9,16.0 16.2,15.9 18.5,12.2 20.8,10.7 23.2,4.4 25.5,2.6 27.8,4.5 30.1,4.5 32.4,3.5 34.7,6.0 37.1,5.5 39.4,5.0 41.7,4.3 44.0,2.0",{"symbol":54,"name":55,"price":56,"change":57,"pct_change":58,"is_up":44,"sparkline":59,"date":5},"DJI","DOW JONES",51177,250,0.49,"0.0,2.0 2.3,5.5 4.6,7.8 6.9,9.5 9.3,6.7 11.6,7.5 13.9,9.4 16.2,12.9 18.5,11.1 20.8,11.7 23.2,9.6 25.5,10.7 27.8,12.6 30.1,13.5 32.4,10.8 34.7,12.8 37.1,13.5 39.4,16.0 41.7,15.9 44.0,14.5",{"symbol":61,"name":62,"price":63,"change":64,"pct_change":65,"is_up":44,"sparkline":66,"date":5},"COMP","NASDAQ Composite",27190.86,319.27,1.19,"0.0,10.2 2.3,11.1 4.6,13.0 6.9,14.9 9.3,12.1 11.6,13.7 13.9,16.0 16.2,16.0 18.5,11.1 20.8,10.0 23.2,3.4 25.5,2.0 27.8,5.4 30.1,5.4 32.4,3.9 34.7,6.7 37.1,6.9 39.4,6.2 41.7,6.1 44.0,2.6",{"symbol":68,"name":69,"price":70,"change":71,"pct_change":72,"is_up":44,"sparkline":73,"date":5},"RUT","RUSSELL 2000",2815.2,25,0.9,"0.0,2.0 2.3,3.0 4.6,6.1 6.9,8.4 9.3,7.5 11.6,8.8 13.9,10.4 16.2,11.3 18.5,10.2 20.8,11.2 23.2,10.1 25.5,8.8 27.8,12.9 30.1,13.1 32.4,12.8 34.7,14.4 37.1,15.1 39.4,16.0 41.7,15.1 44.0,13.2",{"symbol":75,"name":76,"price":77,"change":78,"pct_change":79,"is_up":14,"sparkline":80,"date":5},"VIX","CBOE VIX",15.31,-1.08,-6.59,"0.0,14.8 2.3,10.2 4.6,7.3 6.9,2.0 9.3,9.7 11.6,4.9 13.9,4.5 16.2,2.5 18.5,11.3 20.8,13.7 23.2,13.5 25.5,16.0 27.8,12.3 30.1,10.4 32.4,13.5 34.7,8.8 37.1,8.9 39.4,7.8 41.7,7.6 44.0,11.8",[82,89,96],{"symbol":83,"name":84,"price":85,"change":86,"pct_change":87,"is_up":44,"sparkline":88,"date":5},"NVDA","NVIDIA Corp",233.95,3.09,1.34,"0.0,16.0 7.3,15.3 14.7,9.6 22.0,12.1 29.3,10.3 36.7,6.6 44.0,2.0",{"symbol":90,"name":91,"price":92,"change":93,"pct_change":94,"is_up":44,"sparkline":95,"date":5},"AAPL","Apple Inc",333.69,3.37,1.02,"0.0,8.2 7.3,2.0 14.7,5.2 22.0,16.0 29.3,11.7 36.7,14.9 44.0,10.9",{"symbol":97,"name":98,"price":99,"change":100,"pct_change":101,"is_up":44,"sparkline":102,"date":5},"TSLA","Tesla Inc",370.59,16.48,4.65,"0.0,2.0 7.3,5.3 14.7,13.4 22.0,16.0 29.3,14.9 36.7,15.3 44.0,6.1",[104,109,114,119,124,129,134,139,144,149,154],{"name":105,"etf":106,"change":107,"price":108,"is_up":44},"Technology","XLK",1.01,199.81,{"name":110,"etf":111,"change":112,"price":113,"is_up":44},"Financials","XLF",0.06,53.49,{"name":115,"etf":116,"change":117,"price":118,"is_up":14},"Healthcare","XLV",-0.01,166.18,{"name":120,"etf":121,"change":122,"price":123,"is_up":44},"Consumer Cycl","XLY",1.13,110.04,{"name":125,"etf":126,"change":127,"price":128,"is_up":44},"Consumer Staples","XLP",0.25,80.53,{"name":130,"etf":131,"change":132,"price":133,"is_up":44},"Energy","XLE",0.4,62.95,{"name":135,"etf":136,"change":137,"price":138,"is_up":44},"Industrials","XLI",0.78,169.95,{"name":140,"etf":141,"change":142,"price":143,"is_up":44},"Materials","XLB",0.66,48.86,{"name":145,"etf":146,"change":147,"price":148,"is_up":44},"Real Estate","XLRE",0.32,40.81,{"name":150,"etf":151,"change":152,"price":153,"is_up":44},"Utilities","XLU",0.38,39.83,{"name":155,"etf":156,"change":157,"price":158,"is_up":44},"Comm Services","XLC",0.35,110.32,[160,165,169,173],{"ticker":161,"name":162,"price":163,"change":164,"is_up":44},"SPY","SPDR S&P 500 ETF",769.64,0.74,{"ticker":166,"name":167,"price":168,"change":94,"is_up":44},"QQQ","Invesco QQQ Trust",749.58,{"ticker":170,"name":171,"price":172,"change":58,"is_up":44},"DIA","SPDR Dow Jones ETF",511.1,{"ticker":174,"name":175,"price":176,"change":72,"is_up":44},"IWM","iShares Russell 2000",281.52,{"ticker":4,"total_count":178,"page":51,"page_size":179,"total_pages":51,"summary":180,"data":186},365,1000,{"period_high":30,"period_low":181,"average_volume":182,"total_volume":183,"period_return":184,"latest_close":20,"start_date":185,"end_date":5},24.049999,232901,85008991.47468,50.6,"2025-04-22",[187,188,198,209,220,229,240,251,261,271,282,292,301,312,323,333,344,355,365,374,385,396,406,415,424,435,444,453,461,470,479,489,499,508,518,528,537,547,555,563,573,583,592,600,610,617,627,635,644,652,663,673,683,691,698,703,710,718,723,727,733,739,747,753,760,766,772,777,783,790,796,804,811,819,825,833,842,850,857,864,871,880,887,894,902,911,918,925,931,939,947,954,962,970,977,984,993,1000,1007,1013,1019,1026,1034,1040,1045,1052,1060,1067,1073,1079,1085,1089,1095,1100,1106,1113,1120,1126,1131,1135,1138,1143,1150,1153,1159,1166,1173,1180,1185,1189,1197,1204,1209,1216,1223,1231,1238,1246,1254,1261,1266,1271,1279,1285,1291,1297,1303,1310,1316,1322,1328,1337,1342,1348,1354,1361,1366,1371,1377,1381,1386,1389,1393,1398,1405,1411,1417,1423,1429,1434,1438,1444,1449,1453,1459,1466,1471,1476,1484,1491,1496,1502,1509,1516,1525,1532,1537,1545,1552,1558,1566,1573,1579,1586,1592,1596,1602,1609,1613,1617,1622,1625,1629,1636,1644,1649,1654,1660,1665,1671,1677,1682,1688,1692,1700,1706,1714,1722,1729,1734,1742,1749,1756,1763,1768,1774,1781,1787,1793,1800,1807,1813,1820,1827,1833,1839,1846,1849,1855,1858,1864,1872,1880,1885,1889,1894,1900,1906,1911,1919,1927,1932,1936,1941,1947,1954,1959,1965,1969,1974,1980,1986,1990,1994,2001,2009,2015,2020,2026,2032,2037,2042,2048,2053,2057,2062,2067,2070,2078,2082,2089,2096,2101,2106,2110,2115,2118,2121,2126,2131,2137,2144,2151,2157,2164,2171,2178,2181,2185,2193,2199,2204,2208,2213,2217,2221,2226,2229,2235,2241,2246,2251,2257,2262,2268,2273,2277,2283,2287,2293,2300,2304,2310,2315,2321,2328,2335,2342,2350,2356,2363,2368,2373,2380,2386,2391,2397,2403,2409,2415,2420,2425,2429,2434,2438,2441,2447,2452,2454,2458,2461,2466,2472,2478,2482,2486,2490,2494,2498,2503,2508,2512,2517,2523,2528],{"date":5,"open":21,"high":22,"low":23,"close":20,"change":25,"percent_change":26,"volume":27,"transactions":28,"vwap":29},{"date":189,"open":190,"high":191,"low":192,"close":24,"change":193,"percent_change":194,"volume":195,"transactions":196,"vwap":197},"2026-10-01",36.4,37.22,36.12,0.36,0.98,359917.175307,7516,36.8113,{"date":199,"open":200,"high":201,"low":202,"close":203,"change":204,"percent_change":205,"volume":206,"transactions":207,"vwap":208},"2026-09-30",36.97,37.18,36.685,36.83,-0.07,-0.19,304924.250572,6179,36.8444,{"date":210,"open":211,"high":212,"low":213,"close":214,"change":215,"percent_change":216,"volume":217,"transactions":218,"vwap":219},"2026-09-29",37.13,37.425,36.79,36.9,-0.28,-0.75,170176.36086,4515,36.9215,{"date":221,"open":222,"high":223,"low":201,"close":201,"change":224,"percent_change":225,"volume":226,"transactions":227,"vwap":228},"2026-09-28",37.37,37.75,-0.26,-0.69,277878.7525,6048,37.3507,{"date":230,"open":231,"high":232,"low":233,"close":234,"change":235,"percent_change":236,"volume":237,"transactions":238,"vwap":239},"2026-09-25",37.32,37.76,37.24,37.44,0.33,0.89,255938.138902,5942,37.5409,{"date":241,"open":242,"high":243,"low":244,"close":245,"change":246,"percent_change":247,"volume":248,"transactions":249,"vwap":250},"2026-09-24",36.98,37.29,36.865,37.11,0.23,0.62,227651.12154,5961,37.1232,{"date":252,"open":214,"high":253,"low":254,"close":255,"change":256,"percent_change":257,"volume":258,"transactions":259,"vwap":260},"2026-09-23",37.275,36.765,36.88,-0.12,-0.32,189629.505676,4660,36.9975,{"date":262,"open":232,"high":263,"low":264,"close":265,"change":266,"percent_change":267,"volume":268,"transactions":269,"vwap":270},"2026-09-22",37.9,36.995,37,-0.47,-1.25,213634.405842,6189,37.2074,{"date":272,"open":273,"high":274,"low":275,"close":276,"change":277,"percent_change":278,"volume":279,"transactions":280,"vwap":281},"2026-09-21",37.58,37.8,37.38,37.47,-0.05,-0.13,214831.808879,5295,37.5074,{"date":283,"open":284,"high":285,"low":211,"close":286,"change":287,"percent_change":288,"volume":289,"transactions":290,"vwap":291},"2026-09-18",37.46,37.7,37.52,-0.09,-0.24,581382.01598,4664,37.499,{"date":293,"open":294,"high":294,"low":295,"close":296,"change":117,"percent_change":297,"volume":298,"transactions":299,"vwap":300},"2026-09-17",37.97,37.555,37.61,-0.03,218305.24517,6200,37.7221,{"date":302,"open":303,"high":304,"low":305,"close":306,"change":307,"percent_change":308,"volume":309,"transactions":310,"vwap":311},"2026-09-16",38.09,38.26,37.145,37.62,-0.56,-1.47,246691.035092,7330,37.6841,{"date":313,"open":314,"high":315,"low":316,"close":317,"change":318,"percent_change":319,"volume":320,"transactions":321,"vwap":322},"2026-09-15",38.44,38.5999,38.075,38.18,-0.25,-0.65,287204.060534,6382,38.1885,{"date":324,"open":325,"high":326,"low":327,"close":328,"change":288,"percent_change":329,"volume":330,"transactions":331,"vwap":332},"2026-09-14",38.66,39.1155,38.31,38.43,-0.62,298305.791837,6095,38.4651,{"date":334,"open":335,"high":336,"low":337,"close":338,"change":339,"percent_change":340,"volume":341,"transactions":342,"vwap":343},"2026-09-11",38.68,38.95,38.1,38.67,0.29,0.76,203833.636662,4797,38.4913,{"date":345,"open":346,"high":347,"low":348,"close":349,"change":350,"percent_change":351,"volume":352,"transactions":353,"vwap":354},"2026-09-10",37.95,38.4,37.59,38.38,0.44,1.16,248135.545973,6622,38.1862,{"date":356,"open":357,"high":358,"low":274,"close":359,"change":360,"percent_change":361,"volume":362,"transactions":363,"vwap":364},"2026-09-09",38.19,38.335,37.94,-0.33,-0.86,222604.357372,5227,37.961,{"date":366,"open":338,"high":367,"low":304,"close":368,"change":369,"percent_change":370,"volume":371,"transactions":372,"vwap":373},"2026-09-08",38.83,38.27,-0.58,-1.49,227296.837552,6005,38.4096,{"date":375,"open":376,"high":377,"low":378,"close":379,"change":380,"percent_change":381,"volume":382,"transactions":383,"vwap":384},"2026-09-04",38.5,38.96,38.36,38.85,0.13,0.34,230216.154141,5436,38.7685,{"date":386,"open":387,"high":388,"low":389,"close":390,"change":391,"percent_change":392,"volume":393,"transactions":394,"vwap":395},"2026-09-03",38.425,38.89,38.33,38.72,0.43,1.12,680912.009842,8069,38.528,{"date":397,"open":398,"high":399,"low":400,"close":401,"change":247,"percent_change":402,"volume":403,"transactions":404,"vwap":405},"2026-09-02",37.85,38.55,37.73,38.29,1.65,656792.088892,9347,38.2256,{"date":407,"open":408,"high":409,"low":276,"close":410,"change":318,"percent_change":411,"volume":412,"transactions":413,"vwap":414},"2026-09-01",37.78,38.25,37.67,-0.66,198809.880054,5311,37.6979,{"date":416,"open":417,"high":327,"low":263,"close":418,"change":419,"percent_change":420,"volume":421,"transactions":422,"vwap":423},"2026-08-31",38.14,37.92,-0.38,-0.99,274867.599423,5563,37.9789,{"date":425,"open":426,"high":427,"low":428,"close":429,"change":430,"percent_change":431,"volume":432,"transactions":433,"vwap":434},"2026-08-28",38.28,38.41,38.07,38.3,0.04,0.1,173411.394875,4376,38.2973,{"date":436,"open":437,"high":438,"low":439,"close":304,"change":440,"percent_change":440,"volume":441,"transactions":442,"vwap":443},"2026-08-27",37.89,38.315,37.72,0,238019.707196,5064,38.1936,{"date":445,"open":446,"high":314,"low":447,"close":304,"change":448,"percent_change":449,"volume":450,"transactions":451,"vwap":452},"2026-08-26",38.21,37.8201,0.15,0.39,276289.845994,5617,38.2921,{"date":454,"open":328,"high":328,"low":455,"close":456,"change":224,"percent_change":457,"volume":458,"transactions":459,"vwap":460},"2026-08-25",38.05,38.11,-0.68,114326.101892,3481,38.1582,{"date":462,"open":401,"high":325,"low":463,"close":464,"change":465,"percent_change":466,"volume":467,"transactions":468,"vwap":469},"2026-08-24",38.0701,38.37,0.12,0.31,165376.886472,4237,38.4054,{"date":471,"open":387,"high":472,"low":473,"close":409,"change":474,"percent_change":475,"volume":476,"transactions":477,"vwap":478},"2026-08-21",38.65,37.98,-0.08,-0.21,350017.475255,5420,38.2418,{"date":480,"open":481,"high":482,"low":483,"close":389,"change":484,"percent_change":485,"volume":486,"transactions":487,"vwap":488},"2026-08-20",37.96,38.53,37.69,0.2,0.52,260696.55567,6193,38.2565,{"date":490,"open":491,"high":492,"low":493,"close":493,"change":494,"percent_change":495,"volume":496,"transactions":497,"vwap":498},"2026-08-19",39.08,39.175,38.13,-0.96,-2.46,226007.91261,7370,38.3618,{"date":500,"open":501,"high":501,"low":335,"close":502,"change":503,"percent_change":504,"volume":505,"transactions":506,"vwap":507},"2026-08-18",39.25,39.09,-0.06,-0.15,183344.845289,4370,39.0284,{"date":509,"open":510,"high":511,"low":512,"close":513,"change":256,"percent_change":514,"volume":515,"transactions":516,"vwap":517},"2026-08-17",39.21,39.57,38.97,39.15,-0.31,406738.988958,7220,39.3475,{"date":519,"open":520,"high":521,"low":520,"close":522,"change":523,"percent_change":524,"volume":525,"transactions":526,"vwap":527},"2026-08-14",38.99,39.44,39.27,0.01,0.03,152774.689256,4274,39.2304,{"date":529,"open":530,"high":531,"low":491,"close":532,"change":524,"percent_change":533,"volume":534,"transactions":535,"vwap":536},"2026-08-13",39.46,39.545,39.26,0.08,177549.800623,4861,39.2422,{"date":538,"open":539,"high":540,"low":541,"close":542,"change":543,"percent_change":351,"volume":544,"transactions":545,"vwap":546},"2026-08-12",38.81,39.3,38.78,39.23,0.45,150547.635114,4456,39.1829,{"date":548,"open":376,"high":549,"low":550,"close":541,"change":235,"percent_change":551,"volume":552,"transactions":553,"vwap":554},"2026-08-11",38.865,38.48,0.86,154550.96542,4316,38.7516,{"date":556,"open":376,"high":557,"low":327,"close":558,"change":419,"percent_change":559,"volume":560,"transactions":561,"vwap":562},"2026-08-10",38.82,38.45,-0.98,202337.876477,5156,38.4787,{"date":564,"open":565,"high":566,"low":567,"close":367,"change":568,"percent_change":569,"volume":570,"transactions":571,"vwap":572},"2026-08-07",39.12,39.16,38.63,-0.48,-1.22,150454.290164,4749,38.9098,{"date":574,"open":575,"high":576,"low":577,"close":578,"change":475,"percent_change":579,"volume":580,"transactions":581,"vwap":582},"2026-08-06",39.79,39.845,39.19,39.31,-0.53,201257.957543,4946,39.3296,{"date":584,"open":585,"high":586,"low":587,"close":588,"change":589,"percent_change":369,"volume":590,"transactions":413,"vwap":591},"2026-08-05",39.77,39.78,39.1824,39.52,-0.23,168635.411267,39.5155,{"date":593,"open":594,"high":30,"low":595,"close":596,"change":297,"percent_change":474,"volume":597,"transactions":598,"vwap":599},"2026-08-04",39.6,39.325,39.75,221353.250667,5957,39.7863,{"date":601,"open":602,"high":603,"low":604,"close":586,"change":605,"percent_change":606,"volume":607,"transactions":608,"vwap":609},"2026-08-03",39.69,40,39.43,0.51,1.3,312034.722454,7746,39.6913,{"date":611,"open":566,"high":612,"low":539,"close":522,"change":613,"percent_change":380,"volume":614,"transactions":615,"vwap":616},"2026-07-31",39.445,0.05,207716.369429,6257,39.1784,{"date":618,"open":578,"high":619,"low":620,"close":621,"change":622,"percent_change":623,"volume":624,"transactions":625,"vwap":626},"2026-07-30",39.42,38.91,39.22,0.07,0.18,257013.918741,4970,39.2395,{"date":628,"open":629,"high":630,"low":631,"close":513,"change":277,"percent_change":278,"volume":632,"transactions":633,"vwap":634},"2026-07-29",38.93,39.45,38.75,281698.282148,7792,39.1609,{"date":636,"open":637,"high":638,"low":639,"close":640,"change":485,"percent_change":87,"volume":641,"transactions":642,"vwap":643},"2026-07-28",39.11,39.4199,38.86,39.2,280325.270242,6825,39.184,{"date":645,"open":646,"high":566,"low":647,"close":335,"change":533,"percent_change":648,"volume":649,"transactions":650,"vwap":651},"2026-07-27",38.62,38.35,0.21,333503.591786,7296,38.6279,{"date":653,"open":654,"high":655,"low":656,"close":657,"change":658,"percent_change":659,"volume":660,"transactions":661,"vwap":662},"2026-07-24",38.39,39.51,38,38.6,0.96,2.55,474921.315043,8480,38.8661,{"date":664,"open":665,"high":483,"low":666,"close":667,"change":668,"percent_change":669,"volume":670,"transactions":671,"vwap":672},"2026-07-23",37.48,37.03,37.64,-0.11,-0.29,408129.382751,10018,37.4742,{"date":674,"open":675,"high":676,"low":677,"close":223,"change":678,"percent_change":679,"volume":680,"transactions":681,"vwap":682},"2026-07-22",37.93,37.99,37.3,-0.37,-0.97,279203.090313,7722,37.6222,{"date":684,"open":685,"high":493,"low":686,"close":687,"change":127,"percent_change":142,"volume":688,"transactions":689,"vwap":690},"2026-07-21",37.88,37.5,38.12,401499.397873,4832,38.0441,{"date":692,"open":473,"high":417,"low":20,"close":693,"change":205,"percent_change":694,"volume":695,"transactions":696,"vwap":697},"2026-07-20",37.87,-0.5,229469.45969,6406,37.9242,{"date":699,"open":349,"high":567,"low":22,"close":700,"change":411,"percent_change":701,"volume":702,"transactions":9,"vwap":700},"2026-07-17",38.060001,-1.7,377500,{"date":704,"open":705,"high":706,"low":286,"close":390,"change":707,"percent_change":708,"volume":709,"transactions":9,"vwap":390},"2026-07-16",37.55,38.88,1.24,3.31,286700,{"date":711,"open":712,"high":713,"low":714,"close":665,"change":715,"percent_change":716,"volume":717,"transactions":9,"vwap":665},"2026-07-15",37.27,37.855,37.2,0.28,0.75,259800,{"date":719,"open":275,"high":285,"low":211,"close":714,"change":720,"percent_change":721,"volume":722,"transactions":9,"vwap":714},"2026-07-14",-0.17,-0.45,193200,{"date":724,"open":725,"high":284,"low":245,"close":222,"change":380,"percent_change":157,"volume":726,"transactions":9,"vwap":222},"2026-07-13",37.33,155000,{"date":728,"open":729,"high":234,"low":729,"close":233,"change":730,"percent_change":731,"volume":732,"transactions":9,"vwap":233},"2026-07-10",37.040001,0.09,0.24,191700,{"date":734,"open":203,"high":234,"low":735,"close":736,"change":25,"percent_change":737,"volume":738,"transactions":9,"vwap":736},"2026-07-09",36.82,37.15,1.5,293300,{"date":740,"open":741,"high":255,"low":742,"close":743,"change":744,"percent_change":745,"volume":746,"transactions":9,"vwap":743},"2026-07-08",36.67,36.43,36.6,-0.41,-1.11,383400,{"date":748,"open":276,"high":749,"low":750,"close":751,"change":678,"percent_change":420,"volume":752,"transactions":9,"vwap":751},"2026-07-07",37.671,36.965,37.0099983,268600,{"date":754,"open":755,"high":756,"low":757,"close":275,"change":503,"percent_change":758,"volume":759,"transactions":9,"vwap":275},"2026-07-06",37.41,37.715,37.16,-0.16,587800,{"date":761,"open":390,"high":367,"low":762,"close":234,"change":763,"percent_change":764,"volume":765,"transactions":9,"vwap":234},"2026-07-02",37.325,-0.89,-2.32,444100,{"date":767,"open":685,"high":768,"low":276,"close":389,"change":769,"percent_change":770,"volume":771,"transactions":9,"vwap":389},"2026-07-01",38.57,0.67,1.78,410200,{"date":773,"open":686,"high":223,"low":774,"close":775,"change":613,"percent_change":380,"volume":776,"transactions":9,"vwap":775},"2026-06-30",37.265,37.66,380300,{"date":778,"open":677,"high":779,"low":780,"close":296,"change":112,"percent_change":781,"volume":782,"transactions":9,"vwap":296},"2026-06-29",37.71,37.064999,0.16,468900,{"date":784,"open":785,"high":786,"low":787,"close":705,"change":340,"percent_change":788,"volume":789,"transactions":9,"vwap":705},"2026-06-26",36.73,37.56,36.2,2.07,1283000,{"date":791,"open":792,"high":214,"low":792,"close":213,"change":793,"percent_change":794,"volume":795,"transactions":9,"vwap":213},"2026-06-25",36.16,0.3,0.82,318900,{"date":797,"open":798,"high":799,"low":800,"close":801,"change":605,"percent_change":802,"volume":803,"transactions":9,"vwap":801},"2026-06-24",36.15,36.59,36.080002,36.49,1.42,287700,{"date":805,"open":806,"high":798,"low":806,"close":807,"change":808,"percent_change":809,"volume":810,"transactions":9,"vwap":807},"2026-06-23",35.57,35.98,0.5,1.41,257400,{"date":812,"open":813,"high":814,"low":815,"close":816,"change":235,"percent_change":817,"volume":818,"transactions":9,"vwap":816},"2026-06-22",35.36,35.71,35.15,35.48,0.94,266800,{"date":820,"open":821,"high":806,"low":822,"close":815,"change":730,"percent_change":823,"volume":824,"transactions":9,"vwap":815},"2026-06-18",35.31,35.014999,0.26,395000,{"date":826,"open":827,"high":828,"low":829,"close":830,"change":504,"percent_change":831,"volume":832,"transactions":9,"vwap":830},"2026-06-17",35.23,35.525,34.55,35.060001,-0.43,361200,{"date":834,"open":835,"high":836,"low":837,"close":838,"change":839,"percent_change":840,"volume":841,"transactions":9,"vwap":838},"2026-06-16",35.16,35.53,34.85,35.21,0.19,0.54,416900,{"date":843,"open":844,"high":845,"low":846,"close":847,"change":419,"percent_change":848,"volume":849,"transactions":9,"vwap":847},"2026-06-15",35.54,35.843,34.95,35.02,-1.07,302400,{"date":851,"open":852,"high":853,"low":835,"close":854,"change":147,"percent_change":855,"volume":856,"transactions":9,"vwap":854},"2026-06-12",35.33,35.52,35.4,0.91,189900,{"date":858,"open":859,"high":815,"low":860,"close":861,"change":152,"percent_change":862,"volume":863,"transactions":9,"vwap":861},"2026-06-11",34.73,34.5,35.080002,1.1,292900,{"date":865,"open":866,"high":867,"low":868,"close":869,"change":623,"percent_change":485,"volume":870,"transactions":9,"vwap":869},"2026-06-10",34.78,35.115,34.31,34.7,358400,{"date":872,"open":873,"high":874,"low":875,"close":876,"change":877,"percent_change":878,"volume":879,"transactions":9,"vwap":876},"2026-06-09",34.18,34.75,34.14,34.52,0.61,1.8,505400,{"date":881,"open":882,"high":883,"low":884,"close":885,"change":380,"percent_change":152,"volume":886,"transactions":9,"vwap":885},"2026-06-08",33.68,34.15,33.61,33.91,731700,{"date":888,"open":889,"high":890,"low":889,"close":891,"change":715,"percent_change":892,"volume":893,"transactions":9,"vwap":891},"2026-06-05",33.34,33.94,33.78,0.84,220000,{"date":895,"open":896,"high":897,"low":898,"close":899,"change":340,"percent_change":900,"volume":901,"transactions":9,"vwap":899},"2026-06-04",33.23,33.695,33.19,33.5,2.32,230300,{"date":903,"open":904,"high":905,"low":906,"close":907,"change":908,"percent_change":909,"volume":910,"transactions":9,"vwap":907},"2026-06-03",33.11,33.22,32.69,32.74,-0.67,-2.01,208400,{"date":912,"open":913,"high":914,"low":913,"close":915,"change":877,"percent_change":916,"volume":917,"transactions":9,"vwap":915},"2026-06-02",32.58,33.58,33.41,1.86,180800,{"date":919,"open":906,"high":920,"low":921,"close":922,"change":669,"percent_change":923,"volume":924,"transactions":9,"vwap":922},"2026-06-01",33.235,32.565,32.8,-0.88,158200,{"date":926,"open":927,"high":928,"low":927,"close":929,"change":277,"percent_change":504,"volume":930,"transactions":9,"vwap":929},"2026-05-29",32.97,33.381,33.09,152100,{"date":932,"open":933,"high":934,"low":935,"close":936,"change":937,"percent_change":256,"volume":938,"transactions":9,"vwap":936},"2026-05-28",33.060001,33.28,32.745,33.14,-0.04,125000,{"date":940,"open":941,"high":942,"low":943,"close":944,"change":945,"percent_change":411,"volume":946,"transactions":9,"vwap":944},"2026-05-27",33.45,33.6,33.0099983,33.18,-0.22,158300,{"date":948,"open":949,"high":950,"low":943,"close":951,"change":246,"percent_change":952,"volume":953,"transactions":9,"vwap":951},"2026-05-26",33.2,33.71,33.4,0.69,166600,{"date":955,"open":956,"high":949,"low":957,"close":958,"change":959,"percent_change":960,"volume":961,"transactions":9,"vwap":958},"2026-05-22",32.98,32.845,33.17,0.14,0.42,167100,{"date":963,"open":964,"high":965,"low":966,"close":967,"change":968,"percent_change":769,"volume":969,"transactions":9,"vwap":967},"2026-05-21",32.63,33.049999,32.449,33.029999,0.22,168100,{"date":971,"open":972,"high":973,"low":974,"close":975,"change":605,"percent_change":976,"volume":969,"transactions":9,"vwap":975},"2026-05-20",32.33,33,32.222,32.81,1.58,{"date":978,"open":979,"high":980,"low":981,"close":982,"change":277,"percent_change":504,"volume":983,"transactions":9,"vwap":982},"2026-05-19",32.29,32.52,32.09,32.3,185100,{"date":985,"open":986,"high":987,"low":988,"close":989,"change":990,"percent_change":991,"volume":992,"transactions":9,"vwap":989},"2026-05-18",31.99,32.61,31.92,32.35,0.47,1.47,172700,{"date":994,"open":995,"high":987,"low":996,"close":997,"change":225,"percent_change":998,"volume":999,"transactions":9,"vwap":997},"2026-05-15",32.53,31.86,31.88,-2.12,206400,{"date":1001,"open":1002,"high":1003,"low":1004,"close":1005,"change":731,"percent_change":164,"volume":1006,"transactions":9,"vwap":1005},"2026-05-14",32.48,32.875,32.42,32.57,124800,{"date":1008,"open":980,"high":1009,"low":1010,"close":972,"change":1011,"percent_change":848,"volume":1012,"transactions":9,"vwap":972},"2026-05-13",32.76,32.14,-0.35,199000,{"date":1014,"open":987,"high":1015,"low":1016,"close":1017,"change":533,"percent_change":127,"volume":1018,"transactions":9,"vwap":1017},"2026-05-12",32.71,32.02,32.68,147500,{"date":1020,"open":1021,"high":1021,"low":1022,"close":1023,"change":307,"percent_change":1024,"volume":1025,"transactions":9,"vwap":1023},"2026-05-11",33.26,32.4,32.6,-1.69,226000,{"date":1027,"open":889,"high":1028,"low":1029,"close":1030,"change":1031,"percent_change":1032,"volume":1033,"transactions":9,"vwap":1030},"2026-05-08",33.365,32.9,33.16,-0.2,-0.6,230500,{"date":1035,"open":1036,"high":1037,"low":1030,"close":1038,"change":959,"percent_change":960,"volume":1039,"transactions":9,"vwap":1038},"2026-05-07",33.32,33.62,33.36,193000,{"date":1041,"open":1042,"high":941,"low":967,"close":905,"change":823,"percent_change":1043,"volume":1044,"transactions":9,"vwap":905},"2026-05-06",33.24,0.79,249500,{"date":1046,"open":1047,"high":956,"low":997,"close":1048,"change":1049,"percent_change":1050,"volume":1051,"transactions":9,"vwap":1048},"2026-05-05",32.040001,32.96,0.92,2.87,394900,{"date":1053,"open":1054,"high":1055,"low":1056,"close":1047,"change":1057,"percent_change":1058,"volume":1059,"transactions":9,"vwap":1047},"2026-05-04",32.41,32.59,31.78,-0.52,-1.6,803500,{"date":1061,"open":989,"high":957,"low":1062,"close":1063,"change":1064,"percent_change":1065,"volume":1066,"transactions":9,"vwap":1063},"2026-05-01",32.060001,32.56,0.41,1.28,988200,{"date":1068,"open":1069,"high":1070,"low":1069,"close":1069,"change":318,"percent_change":1071,"volume":1072,"transactions":9,"vwap":1069},"2026-04-30",32.15,32.7,-0.77,541800,{"date":1074,"open":956,"high":967,"low":1075,"close":1022,"change":1076,"percent_change":1077,"volume":1078,"transactions":9,"vwap":1022},"2026-04-29",32.23,-0.72,-2.17,156000,{"date":1080,"open":1081,"high":897,"low":1082,"close":1083,"change":465,"percent_change":193,"volume":1084,"transactions":9,"vwap":1083},"2026-04-28",33.3,32.905,33.12,161600,{"date":1086,"open":1042,"high":1087,"low":927,"close":973,"change":297,"percent_change":287,"volume":1088,"transactions":9,"vwap":973},"2026-04-27",33.54,250800,{"date":1090,"open":1091,"high":1092,"low":1093,"close":967,"change":297,"percent_change":287,"volume":1094,"transactions":9,"vwap":967},"2026-04-24",32.44,33.85,31.875,350200,{"date":1096,"open":1097,"high":1098,"low":927,"close":933,"change":297,"percent_change":287,"volume":1099,"transactions":9,"vwap":933},"2026-04-23",33.080002,33.29,122400,{"date":1101,"open":934,"high":1102,"low":1103,"close":929,"change":503,"percent_change":1104,"volume":1105,"transactions":9,"vwap":929},"2026-04-22",33.445,32.95,-0.18,126800,{"date":1107,"open":1108,"high":1109,"low":1110,"close":1111,"change":360,"percent_change":420,"volume":1112,"transactions":9,"vwap":1111},"2026-04-21",33.53,33.77,33.040001,33.15,174100,{"date":1114,"open":942,"high":1115,"low":1116,"close":1117,"change":288,"percent_change":1118,"volume":1119,"transactions":9,"vwap":1117},"2026-04-20",33.935,33.46,33.48,-0.71,153900,{"date":1121,"open":1117,"high":1122,"low":1117,"close":1123,"change":877,"percent_change":1124,"volume":1125,"transactions":9,"vwap":1123},"2026-04-17",34.33,33.72,1.84,209600,{"date":1127,"open":1128,"high":1030,"low":1129,"close":904,"change":277,"percent_change":504,"volume":1130,"transactions":9,"vwap":904},"2026-04-16",32.99,32.94,154200,{"date":1132,"open":889,"high":914,"low":927,"close":1030,"change":1104,"percent_change":1133,"volume":1134,"transactions":9,"vwap":1030},"2026-04-15",-0.54,137500,{"date":1136,"open":1098,"high":1137,"low":973,"close":889,"change":204,"percent_change":475,"volume":938,"transactions":9,"vwap":889},"2026-04-14",33.66,{"date":1139,"open":956,"high":1140,"low":1141,"close":915,"change":823,"percent_change":137,"volume":1142,"transactions":9,"vwap":915},"2026-04-13",33.44,32.84,190700,{"date":1144,"open":1145,"high":1146,"low":1147,"close":1111,"change":1011,"percent_change":1148,"volume":1149,"transactions":9,"vwap":1111},"2026-04-10",33.35,33.435,32.92,-1.04,124500,{"date":1151,"open":956,"high":1037,"low":907,"close":899,"change":1064,"percent_change":707,"volume":1152,"transactions":9,"vwap":899},"2026-04-09",252000,{"date":1154,"open":973,"high":1155,"low":1029,"close":929,"change":1156,"percent_change":1157,"volume":1158,"transactions":9,"vwap":929},"2026-04-08",33.47,0.77,2.38,167600,{"date":1160,"open":1161,"high":1162,"low":1163,"close":1164,"change":959,"percent_change":350,"volume":1165,"transactions":9,"vwap":1164},"2026-04-07",32.080002,32.465,32.0099983,32.32,134800,{"date":1167,"open":1168,"high":1164,"low":1056,"close":1169,"change":1170,"percent_change":1171,"volume":1172,"transactions":9,"vwap":1169},"2026-04-06",31.89,32.18,0.27,0.85,200500,{"date":1174,"open":1175,"high":1176,"low":1177,"close":1178,"change":440,"percent_change":440,"volume":1179,"transactions":9,"vwap":1178},"2026-04-02",31.57,32.16,31.4,31.91,216800,{"date":1181,"open":1182,"high":972,"low":1182,"close":1178,"change":381,"percent_change":1183,"volume":1184,"transactions":9,"vwap":1178},"2026-04-01",31.73,1.08,143100,{"date":1186,"open":1175,"high":986,"low":1187,"close":1175,"change":132,"percent_change":1065,"volume":1188,"transactions":9,"vwap":1175},"2026-03-31",31.225,206700,{"date":1190,"open":1191,"high":1192,"low":1193,"close":1194,"change":193,"percent_change":1195,"volume":1196,"transactions":9,"vwap":1194},"2026-03-30",30.99,31.28,30.82,31.17,1.17,112400,{"date":1198,"open":1199,"high":1194,"low":1200,"close":1201,"change":257,"percent_change":1202,"volume":1203,"transactions":9,"vwap":1201},"2026-03-27",30.98,30.76,30.81,-1.03,130200,{"date":1205,"open":1193,"high":1206,"low":1193,"close":1207,"change":613,"percent_change":781,"volume":1208,"transactions":9,"vwap":1207},"2026-03-26",31.27,31.13,105600,{"date":1210,"open":1211,"high":1212,"low":1213,"close":1214,"change":937,"percent_change":278,"volume":1215,"transactions":9,"vwap":1214},"2026-03-25",31.62,31.65,30.93,31.08,95800,{"date":1217,"open":1218,"high":1219,"low":1218,"close":1220,"change":623,"percent_change":1221,"volume":1222,"transactions":9,"vwap":1220},"2026-03-24",30.71,31.42,31.12,0.58,122200,{"date":1224,"open":1225,"high":1226,"low":1218,"close":1227,"change":1228,"percent_change":1229,"volume":1230,"transactions":9,"vwap":1227},"2026-03-23",30.84,31.59,30.94,0.68,2.25,156700,{"date":1232,"open":1233,"high":1234,"low":1235,"close":1236,"change":278,"percent_change":831,"volume":1237,"transactions":9,"vwap":1236},"2026-03-20",30.48,30.78,29.75,30.26,540800,{"date":1239,"open":1240,"high":1241,"low":1242,"close":1243,"change":152,"percent_change":1244,"volume":1245,"transactions":9,"vwap":1243},"2026-03-19",29.95,30.595,29.81,30.39,1.27,139400,{"date":1247,"open":1248,"high":1249,"low":1250,"close":1251,"change":1252,"percent_change":420,"volume":1253,"transactions":9,"vwap":1251},"2026-03-18",30.25,30.33,29.87,30.01,-0.3,149400,{"date":1255,"open":1256,"high":1256,"low":1257,"close":1258,"change":288,"percent_change":1259,"volume":1260,"transactions":9,"vwap":1258},"2026-03-17",30.89,30.29,30.31,-0.79,157800,{"date":1262,"open":1193,"high":1263,"low":1264,"close":1264,"change":613,"percent_change":781,"volume":1265,"transactions":9,"vwap":1264},"2026-03-16",30.9,30.55,177200,{"date":1267,"open":1268,"high":1256,"low":1248,"close":1269,"change":523,"percent_change":524,"volume":1270,"transactions":9,"vwap":1269},"2026-03-13",30.72,30.5,172400,{"date":1272,"open":1273,"high":1274,"low":1275,"close":1276,"change":256,"percent_change":1277,"volume":1278,"transactions":9,"vwap":1276},"2026-03-12",30,30.615,29.93,30.49,-0.39,121800,{"date":1280,"open":1281,"high":1199,"low":1282,"close":1283,"change":360,"percent_change":848,"volume":1284,"transactions":9,"vwap":1283},"2026-03-11",30.65,30.35,30.61,148900,{"date":1286,"open":1287,"high":1288,"low":1289,"close":1227,"change":117,"percent_change":297,"volume":1290,"transactions":9,"vwap":1227},"2026-03-10",30.83,31.68,30.66,310200,{"date":1292,"open":1282,"high":1293,"low":1294,"close":1295,"change":380,"percent_change":960,"volume":1296,"transactions":9,"vwap":1295},"2026-03-09",31.059999,29.72,30.95,187800,{"date":1298,"open":1299,"high":1263,"low":1300,"close":1193,"change":1133,"percent_change":1301,"volume":1302,"transactions":9,"vwap":1193},"2026-03-06",30.52,30.24,-1.72,144700,{"date":1304,"open":1305,"high":1306,"low":1307,"close":1308,"change":307,"percent_change":1309,"volume":1245,"transactions":9,"vwap":1308},"2026-03-05",31.64,31.735,31.09,31.36,-1.75,{"date":1311,"open":1312,"high":1313,"low":1314,"close":988,"change":781,"percent_change":808,"volume":1315,"transactions":9,"vwap":988},"2026-03-04",32,32.17,31.571,161100,{"date":1317,"open":1318,"high":1319,"low":1263,"close":1320,"change":430,"percent_change":380,"volume":1321,"transactions":9,"vwap":1320},"2026-03-03",31.31,31.915,31.76,134300,{"date":1323,"open":1324,"high":1319,"low":1264,"close":1325,"change":485,"percent_change":1326,"volume":1327,"transactions":9,"vwap":1325},"2026-03-02",30.73,31.72,1.67,159100,{"date":1329,"open":1330,"high":1331,"low":1332,"close":1333,"change":1334,"percent_change":1335,"volume":1336,"transactions":9,"vwap":1333},"2026-02-27",31.87,31.95,31,31.2,-1.33,-4.09,214200,{"date":1338,"open":1022,"high":1339,"low":1340,"close":995,"change":781,"percent_change":58,"volume":1341,"transactions":9,"vwap":995},"2026-02-26",32.83,32.12,184900,{"date":1343,"open":986,"high":1344,"low":1182,"close":1345,"change":808,"percent_change":1346,"volume":1347,"transactions":9,"vwap":1345},"2026-02-25",32.45,32.37,1.57,125400,{"date":1349,"open":1350,"high":1351,"low":1352,"close":1330,"change":440,"percent_change":440,"volume":1353,"transactions":9,"vwap":1330},"2026-02-24",31.66,31.98,31.52,191600,{"date":1355,"open":1356,"high":1140,"low":1357,"close":1330,"change":1358,"percent_change":1359,"volume":1360,"transactions":9,"vwap":1330},"2026-02-23",33.25,31.53,-1.26,-3.8,215200,{"date":1362,"open":1147,"high":958,"low":1363,"close":1364,"change":715,"percent_change":1171,"volume":1365,"transactions":9,"vwap":1364},"2026-02-20",32.5,33.13,112100,{"date":1367,"open":1015,"high":1147,"low":1368,"close":1369,"change":668,"percent_change":360,"volume":1370,"transactions":9,"vwap":1369},"2026-02-19",32.415,32.85,185200,{"date":1372,"open":949,"high":1373,"low":1374,"close":1048,"change":475,"percent_change":1375,"volume":1376,"transactions":9,"vwap":1048},"2026-02-18",33.595,32.66,-0.63,180700,{"date":1378,"open":1097,"high":1108,"low":1009,"close":958,"change":339,"percent_change":1379,"volume":1380,"transactions":9,"vwap":958},"2026-02-17",0.88,168800,{"date":1382,"open":1383,"high":1097,"low":982,"close":1384,"change":152,"percent_change":1195,"volume":1385,"transactions":9,"vwap":1384},"2026-02-13",32.55,32.88,141500,{"date":1387,"open":973,"high":1081,"low":1312,"close":1363,"change":205,"percent_change":369,"volume":1388,"transactions":9,"vwap":1363},"2026-02-12",157200,{"date":1390,"open":1145,"high":1391,"low":913,"close":906,"change":678,"percent_change":1392,"volume":1321,"transactions":9,"vwap":906},"2026-02-11",33.67,-1.12,{"date":1394,"open":951,"high":950,"low":1339,"close":933,"change":1395,"percent_change":1396,"volume":1397,"transactions":9,"vwap":933},"2026-02-10",-0.46,-1.37,157900,{"date":1399,"open":1400,"high":1401,"low":1402,"close":1403,"change":523,"percent_change":524,"volume":1404,"transactions":9,"vwap":1403},"2026-02-09",33.49,33.73,33.425,33.52,140600,{"date":1406,"open":1108,"high":1407,"low":1408,"close":1409,"change":127,"percent_change":716,"volume":1410,"transactions":9,"vwap":1409},"2026-02-06",33.89,33.325,33.51,179100,{"date":1412,"open":904,"high":1413,"low":1414,"close":1021,"change":781,"percent_change":1415,"volume":1416,"transactions":9,"vwap":1021},"2026-02-05",33.42,32.86,0.48,205400,{"date":1418,"open":1419,"high":1117,"low":1419,"close":1420,"change":960,"percent_change":1421,"volume":1422,"transactions":9,"vwap":1420},"2026-02-04",32.87,33.099998,1.29,175800,{"date":1424,"open":1425,"high":1426,"low":1427,"close":1017,"change":474,"percent_change":288,"volume":1428,"transactions":9,"vwap":1017},"2026-02-03",32.73,33.305,32.24,237000,{"date":1430,"open":1178,"high":1384,"low":1093,"close":1009,"change":1431,"percent_change":1432,"volume":1433,"transactions":9,"vwap":1009},"2026-02-02",0.83,2.6,192300,{"date":1435,"open":1325,"high":982,"low":1226,"close":1436,"change":730,"percent_change":715,"volume":1437,"transactions":9,"vwap":1436},"2026-01-30",31.93,290800,{"date":1439,"open":1220,"high":1440,"low":1220,"close":1441,"change":1171,"percent_change":1442,"volume":1443,"transactions":9,"vwap":1441},"2026-01-29",31.9,31.84,2.74,283500,{"date":1445,"open":1446,"high":996,"low":1227,"close":1191,"change":763,"percent_change":1447,"volume":1448,"transactions":9,"vwap":1191},"2026-01-28",31.75,-2.79,203200,{"date":1450,"open":1451,"high":1047,"low":1451,"close":997,"change":164,"percent_change":1157,"volume":1452,"transactions":9,"vwap":997},"2026-01-27",31.47,269200,{"date":1454,"open":1455,"high":1219,"low":1456,"close":1457,"change":839,"percent_change":877,"volume":1458,"transactions":9,"vwap":1457},"2026-01-26",30.86,30.555,31.14,280600,{"date":1460,"open":1461,"high":1462,"low":1461,"close":1295,"change":1463,"percent_change":1464,"volume":1465,"transactions":9,"vwap":1295},"2026-01-23",30.68,32.099998,-0.76,-2.4,431600,{"date":1467,"open":1182,"high":1010,"low":1468,"close":1469,"change":465,"percent_change":152,"volume":1470,"transactions":9,"vwap":1469},"2026-01-22",31.55,31.71,194700,{"date":1472,"open":1282,"high":1056,"low":1282,"close":1226,"change":1473,"percent_change":1474,"volume":1475,"transactions":9,"vwap":1226},"2026-01-21",1.4,4.64,271900,{"date":1477,"open":1478,"high":1461,"low":1479,"close":1480,"change":1481,"percent_change":1482,"volume":1483,"transactions":9,"vwap":1480},"2026-01-20",30.36,30.068001,30.19,-0.51,-1.66,182600,{"date":1485,"open":1486,"high":1487,"low":1281,"close":1488,"change":318,"percent_change":1489,"volume":1490,"transactions":9,"vwap":1488},"2026-01-16",30.75,31.1,30.7,-0.81,273900,{"date":1492,"open":1258,"high":1493,"low":1258,"close":1295,"change":247,"percent_change":1494,"volume":1495,"transactions":9,"vwap":1295},"2026-01-15",31.15,2.04,173400,{"date":1497,"open":1498,"high":1282,"low":1498,"close":1249,"change":1499,"percent_change":1500,"volume":1501,"transactions":9,"vwap":1249},"2026-01-14",29.67,0.64,2.16,249800,{"date":1503,"open":1504,"high":1505,"low":1506,"close":1507,"change":448,"percent_change":605,"volume":1508,"transactions":9,"vwap":1507},"2026-01-13",29.58,29.825,29.41,29.69,166200,{"date":1510,"open":1511,"high":1512,"low":1513,"close":1514,"change":288,"percent_change":1489,"volume":1515,"transactions":9,"vwap":1514},"2026-01-12",29.49,29.73,29.34,29.54,139000,{"date":1517,"open":1518,"high":1519,"low":1520,"close":1521,"change":1522,"percent_change":1523,"volume":1524,"transactions":9,"vwap":1521},"2026-01-09",30.37,30.47,29.74,29.78,-0.57,-1.88,137700,{"date":1526,"open":1527,"high":1528,"low":1527,"close":1282,"change":1529,"percent_change":1530,"volume":1531,"transactions":9,"vwap":1282},"2026-01-08",29.43,30.6,0.8,2.71,203700,{"date":1533,"open":1534,"high":1520,"low":1535,"close":1534,"change":277,"percent_change":720,"volume":1536,"transactions":9,"vwap":1534},"2026-01-07",29.55,29.040001,210700,{"date":1538,"open":1511,"high":1539,"low":1540,"close":1541,"change":1542,"percent_change":1543,"volume":1544,"transactions":9,"vwap":1541},"2026-01-06",29.8,29.39,29.6,-0.1,-0.34,237500,{"date":1546,"open":1547,"high":1548,"low":1547,"close":1549,"change":142,"percent_change":1550,"volume":1551,"transactions":9,"vwap":1549},"2026-01-05",28.97,29.975,29.7,2.27,228200,{"date":1553,"open":1554,"high":1555,"low":1556,"close":1535,"change":668,"percent_change":419,"volume":1557,"transactions":9,"vwap":1535},"2026-01-02",29.049999,29.245,28.745,170900,{"date":1559,"open":1560,"high":1561,"low":1562,"close":1563,"change":758,"percent_change":1564,"volume":1565,"transactions":9,"vwap":1563},"2025-12-31",29.36,29.385,29.1,29.15,-0.55,156900,{"date":1567,"open":1568,"high":1569,"low":1570,"close":1571,"change":945,"percent_change":216,"volume":1572,"transactions":9,"vwap":1571},"2025-12-30",29.48,29.485,29.27,29.31,146000,{"date":1574,"open":1512,"high":1512,"low":1575,"close":1576,"change":1104,"percent_change":1577,"volume":1578,"transactions":9,"vwap":1576},"2025-12-29",29.47,29.53,-0.61,183200,{"date":1580,"open":1512,"high":1581,"low":1582,"close":1583,"change":256,"percent_change":1584,"volume":1585,"transactions":9,"vwap":1583},"2025-12-26",29.83,29.59,29.71,-0.4,109900,{"date":1587,"open":1588,"high":1589,"low":1590,"close":1581,"change":112,"percent_change":484,"volume":1591,"transactions":9,"vwap":1581},"2025-12-24",29.86,30.168,29.76,147000,{"date":1593,"open":1273,"high":1300,"low":1294,"close":1594,"change":514,"percent_change":1202,"volume":1595,"transactions":9,"vwap":1594},"2025-12-23",29.77,178600,{"date":1597,"open":1598,"high":1486,"low":1599,"close":1599,"change":831,"percent_change":1600,"volume":1601,"transactions":9,"vwap":1599},"2025-12-22",30.63,30.08,-1.41,204800,{"date":1603,"open":1604,"high":1263,"low":1480,"close":1605,"change":1606,"percent_change":1607,"volume":1608,"transactions":9,"vwap":1605},"2025-12-19",30.77,30.51,-0.42,-1.36,350700,{"date":1610,"open":1227,"high":1487,"low":1486,"close":1213,"change":1611,"percent_change":25,"volume":1612,"transactions":9,"vwap":1213},"2025-12-18",0.17,153800,{"date":1614,"open":1324,"high":1487,"low":1615,"close":1200,"change":622,"percent_change":246,"volume":1616,"transactions":9,"vwap":1200},"2025-12-17",30.59,169800,{"date":1618,"open":1256,"high":1199,"low":1619,"close":1620,"change":474,"percent_change":224,"volume":1621,"transactions":9,"vwap":1620},"2025-12-16",30.545,30.69,184400,{"date":1623,"open":1455,"high":1332,"low":1218,"close":1604,"change":430,"percent_change":380,"volume":1624,"transactions":9,"vwap":1604},"2025-12-15",198900,{"date":1626,"open":1199,"high":1199,"low":1627,"close":1324,"change":287,"percent_change":669,"volume":1628,"transactions":9,"vwap":1324},"2025-12-12",30.22,199600,{"date":1630,"open":1631,"high":1632,"low":1631,"close":1193,"change":1633,"percent_change":1634,"volume":1635,"transactions":9,"vwap":1193},"2025-12-11",30.32,31.24,0.63,2.09,327600,{"date":1637,"open":1638,"high":1639,"low":1640,"close":1480,"change":1641,"percent_change":1642,"volume":1643,"transactions":9,"vwap":1480},"2025-12-10",29.56,30.44,29.465,0.72,2.44,271200,{"date":1645,"open":1646,"high":1594,"low":1647,"close":1575,"change":781,"percent_change":25,"volume":1648,"transactions":9,"vwap":1575},"2025-12-09",29.46,29.305,171600,{"date":1650,"open":1651,"high":1652,"low":1653,"close":1571,"change":465,"percent_change":1064,"volume":1370,"transactions":9,"vwap":1571},"2025-12-08",29.22,29.545,29.084999,{"date":1655,"open":1656,"high":1568,"low":1657,"close":1658,"change":117,"percent_change":297,"volume":1659,"transactions":9,"vwap":1658},"2025-12-05",29.3,29.08,29.19,184300,{"date":1661,"open":1662,"high":1663,"low":1662,"close":1664,"change":440,"percent_change":440,"volume":983,"transactions":9,"vwap":1664},"2025-12-04",29.030001,29.431,29.2,{"date":1666,"open":1667,"high":1664,"low":1668,"close":1664,"change":1529,"percent_change":1669,"volume":1670,"transactions":9,"vwap":1664},"2025-12-03",28.4,28.335,2.82,196200,{"date":1672,"open":1673,"high":1674,"low":1675,"close":1667,"change":430,"percent_change":959,"volume":1676,"transactions":9,"vwap":1667},"2025-12-02",28.5,28.72,28.25,260500,{"date":1678,"open":1679,"high":1667,"low":1679,"close":1680,"change":350,"percent_change":976,"volume":1681,"transactions":9,"vwap":1680},"2025-12-01",27.82,28.36,250700,{"date":1683,"open":1684,"high":1684,"low":1685,"close":1686,"change":1031,"percent_change":1118,"volume":1687,"transactions":9,"vwap":1686},"2025-11-28",28.12,27.83,27.92,110400,{"date":1689,"open":1684,"high":1690,"low":1691,"close":1684,"change":589,"percent_change":1489,"volume":1321,"transactions":9,"vwap":1684},"2025-11-26",28.29,28.059999,{"date":1693,"open":1694,"high":1695,"low":1696,"close":1697,"change":72,"percent_change":1698,"volume":1699,"transactions":9,"vwap":1697},"2025-11-25",27.86,28.45,27.45,28.35,3.28,215900,{"date":1701,"open":1702,"high":1703,"low":1704,"close":1696,"change":758,"percent_change":369,"volume":1705,"transactions":9,"vwap":1696},"2025-11-24",27.54,27.63,27.32,224400,{"date":1707,"open":1708,"high":1709,"low":1710,"close":1711,"change":1228,"percent_change":1712,"volume":1713,"transactions":9,"vwap":1711},"2025-11-21",27.08,27.895,27.065001,27.61,2.53,349300,{"date":1715,"open":1716,"high":1717,"low":1718,"close":1719,"change":839,"percent_change":1720,"volume":1721,"transactions":9,"vwap":1719},"2025-11-20",27.01,27.35,26.86,26.93,0.71,228300,{"date":1723,"open":1724,"high":1725,"low":1726,"close":1727,"change":793,"percent_change":122,"volume":1728,"transactions":9,"vwap":1727},"2025-11-19",26.44,26.9,26.415,26.74,154500,{"date":1730,"open":1731,"high":1732,"low":1724,"close":1724,"change":287,"percent_change":1543,"volume":1733,"transactions":9,"vwap":1724},"2025-11-18",26.5,26.795,234800,{"date":1735,"open":1736,"high":1737,"low":1738,"close":1739,"change":420,"percent_change":1740,"volume":1741,"transactions":9,"vwap":1739},"2025-11-17",27.52,27.53,26.49,26.53,-3.6,181300,{"date":1743,"open":1744,"high":1745,"low":1746,"close":1736,"change":968,"percent_change":1747,"volume":1748,"transactions":9,"vwap":1736},"2025-11-14",27.2,27.575,26.95,0.81,171800,{"date":1750,"open":1696,"high":1751,"low":1752,"close":1753,"change":1031,"percent_change":1754,"volume":1755,"transactions":9,"vwap":1753},"2025-11-13",27.68,27.165,27.3,-0.73,173800,{"date":1757,"open":1758,"high":1759,"low":1758,"close":1760,"change":524,"percent_change":1761,"volume":1762,"transactions":9,"vwap":1760},"2025-11-12",27.43,27.75,27.5,0.11,222500,{"date":1764,"open":1765,"high":1766,"low":1704,"close":1767,"change":524,"percent_change":1761,"volume":1624,"transactions":9,"vwap":1767},"2025-11-11",27.42,27.685,27.47,{"date":1769,"open":1770,"high":1770,"low":1771,"close":1772,"change":623,"percent_change":142,"volume":1773,"transactions":9,"vwap":1772},"2025-11-10",27.67,27.11,27.44,154100,{"date":1775,"open":1776,"high":1777,"low":1778,"close":1779,"change":484,"percent_change":164,"volume":1780,"transactions":9,"vwap":1779},"2025-11-07",27.040001,27.28,26.99,27.26,113500,{"date":1782,"open":1776,"high":1783,"low":1784,"close":1785,"change":287,"percent_change":360,"volume":1786,"transactions":9,"vwap":1785},"2025-11-06",27.225,26.945,27.059999,135800,{"date":1788,"open":1789,"high":1758,"low":1790,"close":1791,"change":1170,"percent_change":51,"volume":1792,"transactions":9,"vwap":1791},"2025-11-05",27,26.89,27.15,207700,{"date":1794,"open":1795,"high":1725,"low":1796,"close":1797,"change":1798,"percent_change":204,"volume":1799,"transactions":9,"vwap":1797},"2025-11-04",26.55,26.43,26.88,-0.02,222600,{"date":1801,"open":1802,"high":1803,"low":1804,"close":1725,"change":781,"percent_change":1805,"volume":1806,"transactions":9,"vwap":1725},"2025-11-03",26.66,26.92,26.47,0.6,180600,{"date":1808,"open":1809,"high":1810,"low":1811,"close":1727,"change":503,"percent_change":945,"volume":1812,"transactions":9,"vwap":1727},"2025-10-31",26.58,26.805,26.39,175200,{"date":1814,"open":1815,"high":1772,"low":1816,"close":1817,"change":1818,"percent_change":1057,"volume":1819,"transactions":9,"vwap":1817},"2025-10-30",26.65,26.61,26.8,-0.14,209100,{"date":1821,"open":1822,"high":1760,"low":1823,"close":1824,"change":419,"percent_change":1825,"volume":1826,"transactions":9,"vwap":1824},"2025-10-29",27.18,26.79,26.94,-1.39,217400,{"date":1828,"open":1829,"high":1830,"low":1831,"close":1704,"change":1761,"percent_change":132,"volume":1832,"transactions":9,"vwap":1704},"2025-10-28",27.36,27.565,26.83,263700,{"date":1834,"open":1667,"high":1667,"low":1744,"close":1835,"change":1836,"percent_change":1837,"volume":1838,"transactions":9,"vwap":1835},"2025-10-27",27.21,-0.94,-3.34,212600,{"date":1840,"open":1841,"high":1842,"low":1717,"close":1843,"change":737,"percent_change":1844,"volume":1845,"transactions":9,"vwap":1843},"2025-10-24",28,28.315,28.15,5.63,291600,{"date":1847,"open":1824,"high":1824,"low":1731,"close":1815,"change":669,"percent_change":78,"volume":1848,"transactions":9,"vwap":1815},"2025-10-23",220200,{"date":1850,"open":1851,"high":1852,"low":1853,"close":1824,"change":440,"percent_change":440,"volume":1854,"transactions":9,"vwap":1824},"2025-10-22",27.049999,27.195,26.76,147800,{"date":1856,"open":1727,"high":1789,"low":1727,"close":1824,"change":533,"percent_change":793,"volume":1857,"transactions":9,"vwap":1824},"2025-10-21",126400,{"date":1859,"open":1860,"high":1719,"low":1861,"close":1718,"change":769,"percent_change":1862,"volume":1863,"transactions":9,"vwap":1718},"2025-10-20",26.36,26.16,2.56,157400,{"date":1865,"open":1866,"high":1867,"low":1868,"close":1869,"change":990,"percent_change":1870,"volume":1871,"transactions":9,"vwap":1869},"2025-10-17",25.91,26.29,25.715,26.19,1.83,205700,{"date":1873,"open":1874,"high":1875,"low":31,"close":1876,"change":1877,"percent_change":1878,"volume":1879,"transactions":9,"vwap":1876},"2025-10-16",26.98,27.135,25.72,-1.55,-5.68,235700,{"date":1881,"open":1751,"high":1751,"low":1776,"close":1882,"change":318,"percent_change":1883,"volume":1884,"transactions":9,"vwap":1882},"2025-10-15",27.27,-0.91,138100,{"date":1886,"open":1809,"high":1770,"low":1809,"close":1736,"change":794,"percent_change":1887,"volume":1888,"transactions":9,"vwap":1736},"2025-10-14",3.07,149700,{"date":1890,"open":1853,"high":1853,"low":1891,"close":1892,"change":339,"percent_change":862,"volume":1893,"transactions":9,"vwap":1892},"2025-10-13",26.295,26.7,139100,{"date":1895,"open":1758,"high":1896,"low":1811,"close":1897,"change":923,"percent_change":1898,"volume":1899,"transactions":9,"vwap":1897},"2025-10-10",27.58,26.41,-3.22,207400,{"date":1901,"open":1702,"high":1896,"low":1902,"close":1903,"change":1904,"percent_change":559,"volume":1905,"transactions":9,"vwap":1903},"2025-10-09",27.23,27.29,-0.27,118400,{"date":1907,"open":1686,"high":1908,"low":1909,"close":1909,"change":1104,"percent_change":319,"volume":1910,"transactions":9,"vwap":1909},"2025-10-08",27.973,27.56,134100,{"date":1912,"open":1913,"high":1914,"low":1915,"close":1916,"change":1584,"percent_change":1917,"volume":1918,"transactions":9,"vwap":1916},"2025-10-07",28.16,28.32,27.66,27.74,-1.42,203400,{"date":1920,"open":1921,"high":1922,"low":1923,"close":1924,"change":605,"percent_change":1925,"volume":1926,"transactions":9,"vwap":1924},"2025-10-06",27.93,28.38,27.7,28.14,1.85,183400,{"date":1928,"open":1758,"high":1929,"low":1902,"close":1703,"change":1170,"percent_change":1930,"volume":1931,"transactions":9,"vwap":1703},"2025-10-03",27.84,0.99,146200,{"date":1933,"open":1772,"high":1909,"low":1934,"close":1829,"change":668,"percent_change":1584,"volume":1935,"transactions":9,"vwap":1829},"2025-10-02",27.12,168000,{"date":1937,"open":1938,"high":1896,"low":1939,"close":1767,"change":224,"percent_change":1836,"volume":1940,"transactions":9,"vwap":1767},"2025-10-01",27.51,27.245,152500,{"date":1942,"open":1943,"high":1944,"low":1765,"close":1945,"change":318,"percent_change":763,"volume":1946,"transactions":9,"vwap":1945},"2025-09-30",28.049999,28.08,27.73,206800,{"date":1948,"open":1949,"high":1949,"low":1950,"close":1951,"change":678,"percent_change":1952,"volume":1953,"transactions":9,"vwap":1951},"2025-09-29",28.42,27.87,27.98,-1.31,229900,{"date":1955,"open":1949,"high":1956,"low":1957,"close":1697,"change":297,"percent_change":668,"volume":1958,"transactions":9,"vwap":1697},"2025-09-26",28.68,28.18,171200,{"date":1960,"open":1961,"high":1962,"low":1963,"close":1922,"change":1761,"percent_change":449,"volume":1964,"transactions":9,"vwap":1922},"2025-09-25",28.2,28.445,28.1,166100,{"date":1966,"open":1697,"high":1673,"low":1967,"close":1968,"change":440,"percent_change":440,"volume":946,"transactions":9,"vwap":1968},"2025-09-24",28.13,28.27,{"date":1970,"open":1971,"high":1972,"low":1924,"close":1968,"change":523,"percent_change":430,"volume":1973,"transactions":9,"vwap":1968},"2025-09-23",28.23,28.775,226500,{"date":1975,"open":1690,"high":1956,"low":1976,"close":1977,"change":475,"percent_change":1978,"volume":1979,"transactions":9,"vwap":1977},"2025-09-22",28.195,28.26,-0.74,301500,{"date":1981,"open":1571,"high":1571,"low":1695,"close":1982,"change":1983,"percent_change":1984,"volume":1985,"transactions":9,"vwap":1982},"2025-09-19",28.47,-0.8,-2.73,1349300,{"date":1987,"open":1695,"high":1647,"low":1695,"close":1570,"change":1049,"percent_change":1988,"volume":1989,"transactions":9,"vwap":1570},"2025-09-18",3.25,251900,{"date":1991,"open":1992,"high":1657,"low":1957,"close":1697,"change":613,"percent_change":623,"volume":1993,"transactions":9,"vwap":1697},"2025-09-17",28.31,278000,{"date":1995,"open":1996,"high":1996,"low":1997,"close":1998,"change":721,"percent_change":1999,"volume":2000,"transactions":9,"vwap":1998},"2025-09-16",28.76,28.125,28.3,-1.57,201700,{"date":2002,"open":2003,"high":2004,"low":2005,"close":2006,"change":669,"percent_change":2007,"volume":2008,"transactions":9,"vwap":2006},"2025-09-15",29.18,29.33,28.71,28.75,-1,160700,{"date":2010,"open":2011,"high":2012,"low":2013,"close":1535,"change":613,"percent_change":1611,"volume":2014,"transactions":9,"vwap":1535},"2025-09-12",28.96,29.09,28.592,204400,{"date":2016,"open":1996,"high":2017,"low":2018,"close":2017,"change":623,"percent_change":247,"volume":2019,"transactions":9,"vwap":2017},"2025-09-11",28.99,28.62,159600,{"date":2021,"open":2022,"high":2023,"low":2005,"close":2024,"change":503,"percent_change":475,"volume":2025,"transactions":9,"vwap":2024},"2025-09-10",28.88,29.01,28.81,125200,{"date":2027,"open":1656,"high":1527,"low":2028,"close":2029,"change":1522,"percent_change":2030,"volume":2031,"transactions":9,"vwap":2029},"2025-09-09",28.8,28.87,-1.94,169200,{"date":2033,"open":1535,"high":1646,"low":2006,"close":2034,"change":605,"percent_change":2035,"volume":2036,"transactions":9,"vwap":2034},"2025-09-08",29.44,1.76,226700,{"date":2038,"open":1570,"high":1235,"low":2039,"close":2040,"change":318,"percent_change":361,"volume":2041,"transactions":9,"vwap":2040},"2025-09-05",28.765,28.93,200700,{"date":2043,"open":2044,"high":2003,"low":2045,"close":2003,"change":381,"percent_change":2046,"volume":2047,"transactions":9,"vwap":2003},"2025-09-04",28.98,28.84,1.18,133500,{"date":2049,"open":2050,"high":1657,"low":2051,"close":2045,"change":440,"percent_change":440,"volume":2052,"transactions":9,"vwap":2045},"2025-09-03",28.78,28.565,164800,{"date":2054,"open":2055,"high":2040,"low":2056,"close":2045,"change":204,"percent_change":288,"volume":1595,"transactions":9,"vwap":2045},"2025-09-02",28.58,28.43,{"date":2058,"open":2059,"high":1651,"low":2028,"close":2060,"change":1818,"percent_change":568,"volume":2061,"transactions":9,"vwap":2060},"2025-08-29",29.059999,28.91,123900,{"date":2063,"open":1511,"high":1511,"low":2064,"close":1554,"change":318,"percent_change":2065,"volume":2066,"transactions":9,"vwap":1554},"2025-08-28",28.92,-0.85,181500,{"date":2068,"open":2023,"high":2069,"low":2023,"close":1656,"change":1611,"percent_change":1221,"volume":1612,"transactions":9,"vwap":1656},"2025-08-27",29.45,{"date":2071,"open":2072,"high":2073,"low":2074,"close":2075,"change":1064,"percent_change":2076,"volume":2077,"transactions":9,"vwap":2075},"2025-08-26",28.64,29.28,25.96,29.13,1.43,231500,{"date":2079,"open":2060,"high":2080,"low":1674,"close":1674,"change":475,"percent_change":1754,"volume":2081,"transactions":9,"vwap":1674},"2025-08-25",29.02,147700,{"date":2083,"open":2084,"high":2017,"low":2085,"close":2040,"change":2086,"percent_change":2087,"volume":2088,"transactions":9,"vwap":2040},"2025-08-22",27.78,27.695,1.38,5.01,200900,{"date":2090,"open":2091,"high":2092,"low":2093,"close":2094,"change":758,"percent_change":369,"volume":2095,"transactions":9,"vwap":2094},"2025-08-21",27.59,27.76,27.455,27.55,172300,{"date":2097,"open":2098,"high":1841,"low":1745,"close":2099,"change":1818,"percent_change":694,"volume":2100,"transactions":9,"vwap":2099},"2025-08-20",27.94,27.71,263200,{"date":2102,"open":2103,"high":1950,"low":1758,"close":2104,"change":449,"percent_change":802,"volume":2105,"transactions":9,"vwap":2104},"2025-08-19",27.46,27.85,199200,{"date":2107,"open":1708,"high":2094,"low":1716,"close":2103,"change":1064,"percent_change":2108,"volume":2109,"transactions":9,"vwap":2103},"2025-08-18",1.52,200300,{"date":2111,"open":2112,"high":2112,"low":1778,"close":1851,"change":721,"percent_change":2113,"volume":2114,"transactions":9,"vwap":1851},"2025-08-15",27.6,-1.64,241100,{"date":2116,"open":1803,"high":1702,"low":1803,"close":1760,"change":440,"percent_change":440,"volume":2117,"transactions":9,"vwap":1760},"2025-08-14",157700,{"date":2119,"open":1934,"high":1938,"low":1716,"close":1760,"change":58,"percent_change":2120,"volume":1433,"transactions":9,"vwap":1760},"2025-08-13",1.81,{"date":2122,"open":1867,"high":1851,"low":2123,"close":1716,"change":1930,"percent_change":2124,"volume":2125,"transactions":9,"vwap":1716},"2025-08-12",26.1,3.8,209300,{"date":2127,"open":1866,"high":2123,"low":2128,"close":2129,"change":715,"percent_change":2130,"volume":1245,"transactions":9,"vwap":2129},"2025-08-11",25.745,26.02,1.09,{"date":2132,"open":2133,"high":1866,"low":2134,"close":2135,"change":127,"percent_change":194,"volume":2136,"transactions":9,"vwap":2135},"2025-08-08",25.79,25.59,25.74,191300,{"date":2138,"open":1866,"high":2139,"low":2140,"close":2141,"change":504,"percent_change":2142,"volume":2143,"transactions":9,"vwap":2141},"2025-08-07",25.95,25.38,25.49,-0.59,149500,{"date":2145,"open":2146,"high":2146,"low":2147,"close":2148,"change":1564,"percent_change":2149,"volume":2150,"transactions":9,"vwap":2148},"2025-08-06",26.15,25.52,25.64,-2.1,266700,{"date":2152,"open":2153,"high":2154,"low":2155,"close":1869,"change":449,"percent_change":2156,"volume":1490,"transactions":9,"vwap":1869},"2025-08-05",25.82,26.2,25.45,1.51,{"date":2158,"open":2159,"high":2160,"low":2161,"close":2162,"change":839,"percent_change":164,"volume":2163,"transactions":9,"vwap":2162},"2025-08-04",25.62,25.88,25.51,25.8,155200,{"date":2165,"open":2166,"high":2166,"low":2167,"close":2168,"change":225,"percent_change":2169,"volume":2170,"transactions":9,"vwap":2168},"2025-08-01",26.14,25.46,25.61,-2.62,233500,{"date":2172,"open":2173,"high":1802,"low":2174,"close":2175,"change":2176,"percent_change":2177,"volume":1370,"transactions":9,"vwap":2175},"2025-07-31",26.51,26.23,26.3,-0.44,-1.65,{"date":2179,"open":1696,"high":1736,"low":1802,"close":1727,"change":369,"percent_change":998,"volume":2180,"transactions":9,"vwap":1727},"2025-07-30",163800,{"date":2182,"open":1703,"high":1945,"low":2183,"close":1704,"change":277,"percent_change":1104,"volume":2184,"transactions":9,"vwap":1704},"2025-07-29",27.25,202700,{"date":2186,"open":2187,"high":2188,"low":2189,"close":2190,"change":715,"percent_change":2191,"volume":2192,"transactions":9,"vwap":2190},"2025-07-28",27.13,27.41,27.014999,27.37,1.03,276400,{"date":2194,"open":1760,"high":2195,"low":2196,"close":2197,"change":613,"percent_change":623,"volume":2198,"transactions":9,"vwap":2197},"2025-07-25",27.535,26.585,27.09,392700,{"date":2200,"open":1909,"high":1909,"low":2201,"close":1776,"change":319,"percent_change":2202,"volume":2203,"transactions":9,"vwap":1776},"2025-07-24",27.02,-2.35,192800,{"date":2205,"open":2206,"high":2206,"low":1736,"close":2207,"change":945,"percent_change":1259,"volume":1601,"transactions":9,"vwap":2207},"2025-07-23",28.040001,27.69,{"date":2209,"open":1679,"high":2210,"low":1751,"close":2211,"change":465,"percent_change":391,"volume":2212,"transactions":9,"vwap":2211},"2025-07-22",28.19,27.91,288400,{"date":2214,"open":1945,"high":2215,"low":1945,"close":2216,"change":112,"percent_change":968,"volume":2163,"transactions":9,"vwap":2216},"2025-07-21",28.11,27.79,{"date":2218,"open":1944,"high":1843,"low":2219,"close":1945,"change":669,"percent_change":1202,"volume":2220,"transactions":9,"vwap":1945},"2025-07-18",27.62,383800,{"date":2222,"open":1945,"high":1961,"low":1945,"close":2223,"change":339,"percent_change":2224,"volume":2225,"transactions":9,"vwap":2223},"2025-07-17",28.02,1.05,201400,{"date":2227,"open":1685,"high":1686,"low":1776,"close":1945,"change":484,"percent_change":43,"volume":2228,"transactions":9,"vwap":1945},"2025-07-16",436500,{"date":2230,"open":2231,"high":2232,"low":1737,"close":1737,"change":1883,"percent_change":2233,"volume":2234,"transactions":9,"vwap":1737},"2025-07-15",28.34,28.385,-3.2,175500,{"date":2236,"open":1929,"high":2237,"low":1929,"close":2238,"change":58,"percent_change":2239,"volume":2240,"transactions":9,"vwap":2238},"2025-07-14",28.46,28.44,1.75,249200,{"date":2242,"open":1684,"high":1684,"low":1694,"close":2243,"change":514,"percent_change":2244,"volume":2245,"transactions":9,"vwap":2243},"2025-07-11",27.95,-1.1,208100,{"date":2247,"open":2248,"high":2249,"low":1977,"close":1977,"change":504,"percent_change":579,"volume":2250,"transactions":9,"vwap":1977},"2025-07-10",28.33,28.65,223900,{"date":2252,"open":2253,"high":1949,"low":1924,"close":2254,"change":380,"percent_change":2255,"volume":2256,"transactions":9,"vwap":2254},"2025-07-09",28.28,28.41,0.46,208900,{"date":2258,"open":2259,"high":2260,"low":2215,"close":2253,"change":1611,"percent_change":1805,"volume":2261,"transactions":9,"vwap":2253},"2025-07-08",28.21,28.59,322100,{"date":2263,"open":1967,"high":2264,"low":2265,"close":2215,"change":1904,"percent_change":2266,"volume":2267,"transactions":9,"vwap":2215},"2025-07-07",28.56,27.945,-0.95,162600,{"date":2269,"open":1943,"high":2270,"low":2271,"close":1922,"change":132,"percent_change":2076,"volume":2272,"transactions":9,"vwap":1922},"2025-07-03",28.54,27.975,122000,{"date":2274,"open":2275,"high":2206,"low":1736,"close":1951,"change":235,"percent_change":65,"volume":2276,"transactions":9,"vwap":1951},"2025-07-02",27.8,212500,{"date":2278,"open":1816,"high":2216,"low":2279,"close":2280,"change":1049,"percent_change":2281,"volume":2282,"transactions":9,"vwap":2280},"2025-07-01",26.54,27.65,3.44,227300,{"date":2284,"open":1746,"high":2189,"low":1802,"close":2285,"change":503,"percent_change":945,"volume":2286,"transactions":9,"vwap":2285},"2025-06-30",26.73,315700,{"date":2288,"open":2289,"high":1823,"low":2290,"close":1823,"change":246,"percent_change":2291,"volume":2292,"transactions":9,"vwap":1823},"2025-06-27",26.63,26.48,0.87,610100,{"date":2294,"open":2295,"high":2296,"low":2297,"close":2296,"change":794,"percent_change":2298,"volume":2299,"transactions":9,"vwap":2296},"2025-06-26",25.86,26.56,25.845,3.19,260800,{"date":2301,"open":2133,"high":2133,"low":2302,"close":2135,"change":117,"percent_change":937,"volume":2303,"transactions":9,"vwap":2135},"2025-06-25",25.54,301400,{"date":2305,"open":2306,"high":2307,"low":2308,"close":2306,"change":246,"percent_change":72,"volume":2309,"transactions":9,"vwap":2306},"2025-06-24",25.75,26.030001,25.63,363400,{"date":2311,"open":2312,"high":2168,"low":2312,"close":2147,"change":990,"percent_change":2313,"volume":2314,"transactions":9,"vwap":2147},"2025-06-23",24.93,1.88,454000,{"date":2316,"open":2317,"high":2318,"low":71,"close":2319,"change":112,"percent_change":731,"volume":2320,"transactions":9,"vwap":2319},"2025-06-20",25.1,25.35,25.049999,299500,{"date":2322,"open":2323,"high":2324,"low":2325,"close":2326,"change":448,"percent_change":1805,"volume":2327,"transactions":9,"vwap":2326},"2025-06-18",24.79,25.33,24.75,24.99,268100,{"date":2329,"open":2319,"high":2330,"low":2331,"close":2332,"change":744,"percent_change":2333,"volume":2334,"transactions":9,"vwap":2332},"2025-06-17",25.41,24.81,24.84,-1.62,327100,{"date":2336,"open":2337,"high":2338,"low":2339,"close":2340,"change":430,"percent_change":781,"volume":2341,"transactions":9,"vwap":2340},"2025-06-16",25.55,25.605,25.14,25.25,268800,{"date":2343,"open":2344,"high":2345,"low":2346,"close":2347,"change":1395,"percent_change":2348,"volume":2349,"transactions":9,"vwap":2347},"2025-06-13",25.31,25.53,25.040001,25.21,-1.79,515900,{"date":2351,"open":2352,"high":2352,"low":2353,"close":2354,"change":256,"percent_change":266,"volume":2355,"transactions":9,"vwap":2354},"2025-06-12",25.71,25.12,25.67,565200,{"date":2357,"open":2358,"high":2359,"low":2347,"close":2133,"change":2360,"percent_change":2361,"volume":2362,"transactions":9,"vwap":2133},"2025-06-11",25.7,26.38,-0.93,-3.48,1681000,{"date":2364,"open":1795,"high":1778,"low":2365,"close":2366,"change":623,"percent_change":1228,"volume":2367,"transactions":9,"vwap":2366},"2025-06-10",26.495,26.72,92300,{"date":2369,"open":1811,"high":2370,"low":2371,"close":2279,"change":968,"percent_change":892,"volume":2372,"transactions":9,"vwap":2279},"2025-06-09",26.82,26.175,155900,{"date":2374,"open":2375,"high":2376,"low":2377,"close":2376,"change":43,"percent_change":2378,"volume":2379,"transactions":9,"vwap":2376},"2025-06-06",26.040001,26.32,25.855,2.85,107900,{"date":2381,"open":2382,"high":2383,"low":2384,"close":2134,"change":475,"percent_change":1489,"volume":2385,"transactions":9,"vwap":2134},"2025-06-05",25.78,25.795,25.47,117500,{"date":2387,"open":2388,"high":2389,"low":2308,"close":2162,"change":224,"percent_change":2007,"volume":2390,"transactions":9,"vwap":2162},"2025-06-04",26.01,26.135,135900,{"date":2392,"open":2393,"high":2394,"low":2395,"close":2396,"change":193,"percent_change":1473,"volume":2025,"transactions":9,"vwap":2396},"2025-06-03",25.58,26.165,25.44,26.059999,{"date":2398,"open":2399,"high":2400,"low":2401,"close":2358,"change":720,"percent_change":411,"volume":2402,"transactions":9,"vwap":2358},"2025-06-02",25.76,25.865,25.56,99800,{"date":2404,"open":2405,"high":2129,"low":2406,"close":2407,"change":475,"percent_change":1489,"volume":2408,"transactions":9,"vwap":2407},"2025-05-30",25.97,25.77,25.87,109200,{"date":2410,"open":2411,"high":2411,"low":2412,"close":2413,"change":1798,"percent_change":474,"volume":2414,"transactions":9,"vwap":2413},"2025-05-29",26.17,25.85,26.08,87600,{"date":2416,"open":2359,"high":2417,"low":2413,"close":2123,"change":257,"percent_change":2418,"volume":2419,"transactions":9,"vwap":2123},"2025-05-28",26.45,-1.21,115300,{"date":2421,"open":2166,"high":2417,"low":2133,"close":2422,"change":25,"percent_change":2423,"volume":2424,"transactions":9,"vwap":2422},"2025-05-27",26.42,2.13,119700,{"date":2426,"open":31,"high":2427,"low":31,"close":2407,"change":318,"percent_change":494,"volume":2428,"transactions":9,"vwap":2407},"2025-05-23",26,127200,{"date":2430,"open":2175,"high":1804,"low":2413,"close":2431,"change":678,"percent_change":2432,"volume":2433,"transactions":9,"vwap":2431},"2025-05-22",26.12,-1.4,115600,{"date":2435,"open":1718,"high":1803,"low":1796,"close":1738,"change":225,"percent_change":2436,"volume":2437,"transactions":9,"vwap":1738},"2025-05-21",-2.54,139600,{"date":2439,"open":1822,"high":2440,"low":1874,"close":1822,"change":613,"percent_change":623,"volume":1786,"transactions":9,"vwap":1822},"2025-05-20",27.295,{"date":2442,"open":2443,"high":2444,"low":2445,"close":2187,"change":430,"percent_change":448,"volume":2446,"transactions":9,"vwap":2187},"2025-05-19",26.84,27.19,26.68,126200,{"date":2448,"open":2187,"high":2449,"low":2450,"close":2197,"change":1542,"percent_change":678,"volume":2451,"transactions":9,"vwap":2197},"2025-05-16",27.16,26.935,135000,{"date":2453,"open":1708,"high":1753,"low":1789,"close":2444,"change":959,"percent_change":485,"volume":2402,"transactions":9,"vwap":2444},"2025-05-15",{"date":2455,"open":1776,"high":1852,"low":2456,"close":1851,"change":278,"percent_change":568,"volume":2457,"transactions":9,"vwap":1851},"2025-05-14",26.96,111700,{"date":2459,"open":1744,"high":1939,"low":2450,"close":1822,"change":246,"percent_change":1171,"volume":2460,"transactions":9,"vwap":1822},"2025-05-13",93000,{"date":2462,"open":2463,"high":2464,"low":1797,"close":1746,"change":1720,"percent_change":1530,"volume":2465,"transactions":9,"vwap":1746},"2025-05-12",27.38,27.515,238900,{"date":2467,"open":2468,"high":2469,"low":2307,"close":2470,"change":668,"percent_change":1606,"volume":2471,"transactions":9,"vwap":2470},"2025-05-09",26.31,26.4,26.24,160400,{"date":2473,"open":2166,"high":1816,"low":2474,"close":2475,"change":132,"percent_change":2476,"volume":2477,"transactions":9,"vwap":2475},"2025-05-08",25.955,26.35,1.54,116400,{"date":2479,"open":2431,"high":2480,"low":2406,"close":2139,"change":430,"percent_change":448,"volume":2481,"transactions":9,"vwap":2139},"2025-05-07",26.33,151800,{"date":2483,"open":2484,"high":2307,"low":31,"close":1866,"change":1542,"percent_change":419,"volume":2485,"transactions":9,"vwap":1866},"2025-05-06",25.69,213600,{"date":2487,"open":2375,"high":1731,"low":2405,"close":2388,"change":1606,"percent_change":2488,"volume":2489,"transactions":9,"vwap":2388},"2025-05-05",-1.59,141800,{"date":2491,"open":2396,"high":1804,"low":2492,"close":1796,"change":769,"percent_change":1432,"volume":2493,"transactions":9,"vwap":1796},"2025-05-02",25.92,137800,{"date":2495,"open":2147,"high":2129,"low":2496,"close":2399,"change":968,"percent_change":551,"volume":2497,"transactions":9,"vwap":2399},"2025-05-01",25.335,133300,{"date":2499,"open":2141,"high":2500,"low":2501,"close":2302,"change":744,"percent_change":2502,"volume":1595,"transactions":9,"vwap":2302},"2025-04-30",25.89,25.28,-1.58,{"date":2504,"open":2505,"high":2074,"low":2506,"close":2139,"change":793,"percent_change":1195,"volume":2507,"transactions":9,"vwap":2139},"2025-04-29",25.5,25.4,186700,{"date":2509,"open":2302,"high":2352,"low":2340,"close":2510,"change":430,"percent_change":781,"volume":2511,"transactions":9,"vwap":2510},"2025-04-28",25.65,249700,{"date":2513,"open":2514,"high":2427,"low":2515,"close":2168,"change":277,"percent_change":205,"volume":2516,"transactions":9,"vwap":2168},"2025-04-25",25.43,25.205,189800,{"date":2518,"open":2345,"high":1876,"low":2519,"close":2520,"change":466,"percent_change":2521,"volume":2522,"transactions":9,"vwap":2520},"2025-04-24",25.305,25.66,1.22,192600,{"date":2524,"open":2406,"high":2525,"low":2526,"close":2318,"change":339,"percent_change":351,"volume":2527,"transactions":9,"vwap":2318},"2025-04-23",25.9,25.18,125600,{"date":185,"open":2529,"high":2530,"low":181,"close":2531,"change":1171,"percent_change":2532,"volume":2533,"transactions":9,"vwap":2531},24.21,25.11,25.059999,3.51,152900]