[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-CAAP":3,"homepage-market-summary":33,"stock-historical-CAAP":175},{"ticker":4,"date":5,"profile":6,"dividend":14,"quote":18},"CAAP","2026-10-02",{"name":7,"exchange":8,"sector":9,"industry":10,"description":11,"ceo":9,"employees":12,"headquarters":9,"founded":9,"is_fund":13,"issuer":9,"category":9},"Corporacion America Airports S.A.","NYSE",null,"Common Stock","Corporacion America Airports SA acquires, develops, and operates airport concessions. Its operating segments are geographically divided into Argentina, Italy, Brazil, Uruguay, Ecuador, and Armenia. The company generates a majority of its revenue from the Argentina segment. The firm's revenue is categorized into Aeronautical Revenue, Non-Aeronautical Revenue, Commercial Revenue, Construction Service Revenue, and Other Revenue.","6,300",false,{"dividend_yield":15,"annual_dividend":16,"frequency":17,"next_ex_date":9},3.7362,0.9079,"Irregular",{"close":19,"open":19,"high":20,"low":21,"prev_close":22,"change":23,"percent_change":24,"volume":25,"transactions":26,"vwap":27,"high_52w":28,"low_52w":29,"avg_volume_52w":30,"range_52w_percent":31,"record_count":32},24.3,24.65,24.22,24.28,0.02,0.08,280022.993874,4344,24.4073,30.5,17.36,229201.2723943984,52.8,2179,{"status":34,"indices":35,"watchlist":79,"sectors":101,"benchmarks":157},"success",[36,44,51,58,65,72],{"symbol":37,"name":38,"price":39,"change":40,"pct_change":41,"is_up":42,"sparkline":43,"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":45,"name":46,"price":47,"change":48,"pct_change":49,"is_up":42,"sparkline":50,"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":52,"name":53,"price":54,"change":55,"pct_change":56,"is_up":42,"sparkline":57,"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":59,"name":60,"price":61,"change":62,"pct_change":63,"is_up":42,"sparkline":64,"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":66,"name":67,"price":68,"change":69,"pct_change":70,"is_up":42,"sparkline":71,"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":73,"name":74,"price":75,"change":76,"pct_change":77,"is_up":13,"sparkline":78,"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",[80,87,94],{"symbol":81,"name":82,"price":83,"change":84,"pct_change":85,"is_up":42,"sparkline":86,"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":88,"name":89,"price":90,"change":91,"pct_change":92,"is_up":42,"sparkline":93,"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":95,"name":96,"price":97,"change":98,"pct_change":99,"is_up":42,"sparkline":100,"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",[102,107,112,117,122,127,132,137,142,147,152],{"name":103,"etf":104,"change":105,"price":106,"is_up":42},"Technology","XLK",1.01,199.81,{"name":108,"etf":109,"change":110,"price":111,"is_up":42},"Financials","XLF",0.06,53.49,{"name":113,"etf":114,"change":115,"price":116,"is_up":13},"Healthcare","XLV",-0.01,166.18,{"name":118,"etf":119,"change":120,"price":121,"is_up":42},"Consumer Cycl","XLY",1.13,110.04,{"name":123,"etf":124,"change":125,"price":126,"is_up":42},"Consumer Staples","XLP",0.25,80.53,{"name":128,"etf":129,"change":130,"price":131,"is_up":42},"Energy","XLE",0.4,62.95,{"name":133,"etf":134,"change":135,"price":136,"is_up":42},"Industrials","XLI",0.78,169.95,{"name":138,"etf":139,"change":140,"price":141,"is_up":42},"Materials","XLB",0.66,48.86,{"name":143,"etf":144,"change":145,"price":146,"is_up":42},"Real Estate","XLRE",0.32,40.81,{"name":148,"etf":149,"change":150,"price":151,"is_up":42},"Utilities","XLU",0.38,39.83,{"name":153,"etf":154,"change":155,"price":156,"is_up":42},"Comm Services","XLC",0.35,110.32,[158,163,167,171],{"ticker":159,"name":160,"price":161,"change":162,"is_up":42},"SPY","SPDR S&P 500 ETF",769.64,0.74,{"ticker":164,"name":165,"price":166,"change":92,"is_up":42},"QQQ","Invesco QQQ Trust",749.58,{"ticker":168,"name":169,"price":170,"change":56,"is_up":42},"DIA","SPDR Dow Jones ETF",511.1,{"ticker":172,"name":173,"price":174,"change":70,"is_up":42},"IWM","iShares Russell 2000",281.52,{"ticker":4,"total_count":176,"page":49,"page_size":177,"total_pages":49,"summary":178,"data":183},365,1000,{"period_high":28,"period_low":29,"average_volume":179,"total_volume":180,"period_return":181,"latest_close":19,"start_date":182,"end_date":5},208487,76097919.370994,32.57,"2025-04-22",[184,185,194,205,216,226,237,248,259,270,281,291,300,311,321,331,340,349,360,371,382,391,401,412,422,431,439,449,458,468,478,486,496,505,515,526,535,543,551,560,568,578,588,598,607,617,628,638,649,659,670,680,689,699,708,714,720,726,734,742,747,754,760,766,773,777,784,791,799,806,814,821,828,836,843,852,861,869,876,884,891,898,904,912,920,929,935,941,948,952,958,964,970,975,982,989,997,1003,1007,1014,1020,1026,1034,1038,1045,1050,1056,1061,1065,1070,1075,1078,1084,1090,1095,1100,1104,1108,1113,1120,1125,1131,1137,1145,1154,1160,1167,1172,1179,1183,1187,1194,1199,1204,1208,1212,1216,1221,1226,1233,1237,1240,1244,1248,1251,1255,1261,1267,1273,1281,1288,1297,1304,1310,1317,1324,1331,1337,1344,1352,1359,1368,1375,1383,1390,1395,1402,1409,1415,1422,1429,1436,1445,1453,1461,1468,1475,1483,1487,1491,1496,1501,1507,1513,1518,1526,1532,1538,1543,1549,1553,1558,1564,1568,1571,1576,1580,1585,1589,1595,1600,1604,1610,1615,1619,1622,1625,1631,1634,1639,1645,1652,1657,1663,1670,1678,1685,1692,1701,1708,1716,1723,1729,1735,1740,1747,1753,1760,1766,1773,1780,1786,1792,1799,1805,1814,1821,1828,1836,1843,1850,1857,1863,1869,1874,1881,1888,1894,1901,1908,1913,1919,1924,1927,1933,1937,1944,1952,1960,1967,1975,1982,1990,1997,2004,2010,2018,2024,2032,2040,2048,2054,2060,2065,2072,2079,2087,2094,2100,2107,2115,2122,2128,2136,2144,2150,2156,2161,2167,2172,2177,2183,2191,2198,2204,2210,2215,2222,2229,2236,2241,2246,2253,2258,2265,2270,2277,2280,2285,2291,2296,2299,2306,2312,2317,2324,2330,2337,2342,2349,2354,2359,2365,2371,2376,2383,2389,2395,2400,2405,2409,2414,2420,2425,2429,2435,2441,2446,2451,2456,2462,2467,2473,2480,2485,2488,2493,2496,2498,2502,2508,2515,2521,2526,2530,2535,2541,2547,2552,2555,2561,2565,2571,2576,2582],{"date":5,"open":19,"high":20,"low":21,"close":19,"change":23,"percent_change":24,"volume":25,"transactions":26,"vwap":27},{"date":186,"open":187,"high":187,"low":188,"close":22,"change":189,"percent_change":190,"volume":191,"transactions":192,"vwap":193},"2026-10-01",25.38,24.05,-1.16,-4.56,530738.837887,7807,24.2944,{"date":195,"open":196,"high":197,"low":198,"close":199,"change":200,"percent_change":201,"volume":202,"transactions":203,"vwap":204},"2026-09-30",25.95,26.31,25.4,25.44,-0.56,-2.15,552838.516688,5579,25.6701,{"date":206,"open":207,"high":208,"low":209,"close":210,"change":211,"percent_change":212,"volume":213,"transactions":214,"vwap":215},"2026-09-29",26.09,26.23,25.54,26,-0.05,-0.19,844368.787922,12759,25.9322,{"date":217,"open":218,"high":219,"low":218,"close":220,"change":221,"percent_change":222,"volume":223,"transactions":224,"vwap":225},"2026-09-28",23.82,26.265,26.05,2.17,9.09,1069035.881186,11243,25.6716,{"date":227,"open":228,"high":229,"low":230,"close":231,"change":232,"percent_change":233,"volume":234,"transactions":235,"vwap":236},"2026-09-25",23.77,24.06,23.3491,23.88,0.33,1.4,143889.308618,3019,23.8524,{"date":238,"open":239,"high":240,"low":241,"close":242,"change":243,"percent_change":244,"volume":245,"transactions":246,"vwap":247},"2026-09-24",23.79,23.895,23.4612,23.55,-0.18,-0.76,220641.196514,4226,23.5966,{"date":249,"open":250,"high":251,"low":252,"close":253,"change":254,"percent_change":255,"volume":256,"transactions":257,"vwap":258},"2026-09-23",23.93,23.98,23.6,23.73,-0.29,-1.21,108703.627495,3218,23.7734,{"date":260,"open":261,"high":262,"low":263,"close":264,"change":265,"percent_change":266,"volume":267,"transactions":268,"vwap":269},"2026-09-22",24.34,24.5,23.83,24.02,-0.17,-0.7,116303.128157,3898,24.0916,{"date":271,"open":272,"high":273,"low":274,"close":275,"change":276,"percent_change":277,"volume":278,"transactions":279,"vwap":280},"2026-09-21",24,24.3237,23.5,24.19,0.57,2.41,205221.572274,4064,24.0222,{"date":282,"open":283,"high":284,"low":274,"close":285,"change":286,"percent_change":287,"volume":288,"transactions":289,"vwap":290},"2026-09-18",23.61,23.81,23.62,-0.3,-1.25,234376.367284,5130,23.6707,{"date":292,"open":293,"high":294,"low":283,"close":295,"change":150,"percent_change":296,"volume":297,"transactions":298,"vwap":299},"2026-09-17",23.9,24.03,23.92,1.61,174900.597363,3512,23.8543,{"date":301,"open":302,"high":303,"low":304,"close":305,"change":306,"percent_change":307,"volume":308,"transactions":309,"vwap":310},"2026-09-16",23.76,23.95,23.28,23.54,-0.37,-1.55,128856.360016,3009,23.6054,{"date":312,"open":313,"high":314,"low":252,"close":315,"change":316,"percent_change":317,"volume":318,"transactions":319,"vwap":320},"2026-09-15",24.35,24.38,23.91,-0.42,-1.73,450575.915616,5757,23.8364,{"date":322,"open":323,"high":324,"low":272,"close":325,"change":326,"percent_change":327,"volume":328,"transactions":329,"vwap":330},"2026-09-14",24.25,24.6,24.33,-0.26,-1.06,194135.934803,3500,24.3964,{"date":332,"open":69,"high":333,"low":334,"close":335,"change":212,"percent_change":336,"volume":337,"transactions":338,"vwap":339},"2026-09-11",25.1,24.31,24.59,-0.77,247795.805566,4927,24.5459,{"date":341,"open":342,"high":343,"low":342,"close":344,"change":145,"percent_change":345,"volume":346,"transactions":347,"vwap":348},"2026-09-10",24.18,24.87,24.78,1.31,197063.006397,3909,24.6523,{"date":350,"open":351,"high":352,"low":353,"close":354,"change":355,"percent_change":356,"volume":357,"transactions":358,"vwap":359},"2026-09-09",24.11,24.635,24.015,24.46,0.3,1.24,112177.818963,3124,24.4133,{"date":361,"open":362,"high":363,"low":364,"close":365,"change":366,"percent_change":367,"volume":368,"transactions":369,"vwap":370},"2026-09-08",24.51,24.64,24.1,24.16,-0.25,-1.02,140642.498869,3093,24.2364,{"date":372,"open":373,"high":374,"low":375,"close":376,"change":377,"percent_change":378,"volume":379,"transactions":380,"vwap":381},"2026-09-04",23.96,24.56,23.705,24.41,0.2,0.83,138596.856977,3318,24.3095,{"date":383,"open":313,"high":384,"low":302,"close":385,"change":386,"percent_change":387,"volume":388,"transactions":389,"vwap":390},"2026-09-03",24.69,24.21,0.03,0.12,306720.619924,5127,24.1391,{"date":392,"open":393,"high":394,"low":395,"close":342,"change":396,"percent_change":397,"volume":398,"transactions":399,"vwap":400},"2026-09-02",23.18,24.24,23.06,1.09,4.72,213384.276716,5853,23.9512,{"date":402,"open":403,"high":404,"low":405,"close":406,"change":407,"percent_change":408,"volume":409,"transactions":410,"vwap":411},"2026-09-01",23.47,24.0778,23.0175,23.09,-0.38,-1.62,286609.796565,5265,23.3192,{"date":413,"open":414,"high":415,"low":416,"close":403,"change":417,"percent_change":418,"volume":419,"transactions":420,"vwap":421},"2026-08-31",23.33,23.64,23.15,-0.63,-2.61,318318.349342,4208,23.446,{"date":423,"open":424,"high":425,"low":272,"close":364,"change":426,"percent_change":427,"volume":428,"transactions":429,"vwap":430},"2026-08-28",24.32,24.52,-0.08,-0.33,205925.689599,3098,24.1251,{"date":432,"open":433,"high":434,"low":351,"close":342,"change":316,"percent_change":435,"volume":436,"transactions":437,"vwap":438},"2026-08-27",24.68,25.27,-1.71,222357.477033,3956,24.2933,{"date":440,"open":441,"high":442,"low":443,"close":324,"change":444,"percent_change":445,"volume":446,"transactions":447,"vwap":448},"2026-08-26",24.85,25.3089,24.58,-0.22,-0.89,224969.56123,4040,24.8103,{"date":450,"open":451,"high":343,"low":303,"close":452,"change":453,"percent_change":454,"volume":455,"transactions":456,"vwap":457},"2026-08-25",24.09,24.82,0.97,4.07,229032.961918,4460,24.5093,{"date":459,"open":285,"high":460,"low":461,"close":462,"change":463,"percent_change":464,"volume":465,"transactions":466,"vwap":467},"2026-08-24",24.2,23.4173,23.85,0.39,1.66,227524.688761,4507,23.7677,{"date":469,"open":470,"high":315,"low":471,"close":472,"change":473,"percent_change":474,"volume":475,"transactions":476,"vwap":477},"2026-08-21",23.35,23.3,23.46,0.19,0.82,237195.563888,4149,23.4949,{"date":479,"open":416,"high":285,"low":480,"close":481,"change":482,"percent_change":265,"volume":483,"transactions":484,"vwap":485},"2026-08-20",23.05,23.27,-0.04,290618.876836,5098,23.2765,{"date":487,"open":488,"high":489,"low":490,"close":491,"change":145,"percent_change":492,"volume":493,"transactions":494,"vwap":495},"2026-08-19",23.22,23.675,22.955,23.31,1.39,301228.693838,6151,23.2791,{"date":497,"open":498,"high":462,"low":499,"close":500,"change":367,"percent_change":501,"volume":502,"transactions":503,"vwap":504},"2026-08-18",23.53,22.02,22.99,-4.25,715297.441197,11650,22.693,{"date":506,"open":507,"high":508,"low":373,"close":509,"change":510,"percent_change":511,"volume":512,"transactions":513,"vwap":514},"2026-08-17",24.45,24.93,24.01,-0.47,-1.92,186585.93793,4487,24.1933,{"date":516,"open":517,"high":518,"low":519,"close":520,"change":521,"percent_change":522,"volume":523,"transactions":524,"vwap":525},"2026-08-14",24.81,25.36,24.37,24.48,-0.36,-1.45,189011.798187,3485,24.6691,{"date":527,"open":528,"high":529,"low":443,"close":530,"change":211,"percent_change":531,"volume":532,"transactions":533,"vwap":534},"2026-08-13",24.95,25.21,24.84,-0.2,165861.788869,4073,24.8521,{"date":536,"open":508,"high":537,"low":324,"close":538,"change":377,"percent_change":539,"volume":540,"transactions":541,"vwap":542},"2026-08-12",25.1399,24.89,0.81,86196.786734,2741,24.8406,{"date":544,"open":69,"high":545,"low":546,"close":384,"change":286,"percent_change":547,"volume":548,"transactions":549,"vwap":550},"2026-08-11",25.51,24.55,-1.2,233604.342391,4982,24.7715,{"date":552,"open":553,"high":554,"low":262,"close":555,"change":556,"percent_change":521,"volume":557,"transactions":558,"vwap":559},"2026-08-10",25.2,25.23,24.99,-0.09,228360.720893,4532,24.9125,{"date":561,"open":562,"high":562,"low":538,"close":563,"change":327,"percent_change":564,"volume":565,"transactions":566,"vwap":567},"2026-08-07",26.49,25.08,-4.06,255484.464582,4914,25.2945,{"date":569,"open":210,"high":570,"low":571,"close":572,"change":573,"percent_change":574,"volume":575,"transactions":576,"vwap":577},"2026-08-06",26.72,25.97,26.14,0.14,0.54,139595.261448,3314,26.2522,{"date":579,"open":580,"high":581,"low":582,"close":210,"change":583,"percent_change":584,"volume":585,"transactions":586,"vwap":587},"2026-08-05",26.53,26.75,25.79,-0.44,-1.66,177361.587068,3869,25.9901,{"date":589,"open":590,"high":580,"low":591,"close":592,"change":593,"percent_change":594,"volume":595,"transactions":596,"vwap":597},"2026-08-04",25.92,25.785,26.44,0.84,3.28,145517.052311,3604,26.3103,{"date":599,"open":210,"high":600,"low":601,"close":602,"change":265,"percent_change":603,"volume":604,"transactions":605,"vwap":606},"2026-08-03",26.25,25.5,25.6,-0.66,134399.012245,3221,25.7115,{"date":608,"open":609,"high":609,"low":610,"close":611,"change":612,"percent_change":613,"volume":614,"transactions":615,"vwap":616},"2026-07-31",26.3,25.64,25.77,-0.34,-1.3,106061.459758,2758,25.8944,{"date":618,"open":619,"high":620,"low":621,"close":622,"change":623,"percent_change":624,"volume":625,"transactions":626,"vwap":627},"2026-07-30",25.83,26.29,25.4717,26.11,0.58,2.27,149324.52168,2901,26.0307,{"date":629,"open":630,"high":208,"low":631,"close":632,"change":633,"percent_change":634,"volume":635,"transactions":636,"vwap":637},"2026-07-29",25.85,25.42,25.53,-0.57,-2.18,88817.765202,3088,25.6551,{"date":639,"open":640,"high":641,"low":642,"close":643,"change":644,"percent_change":645,"volume":646,"transactions":647,"vwap":648},"2026-07-28",26.04,26.46,25.6001,26.1,-0.14,-0.53,129856.582033,3930,26.1334,{"date":650,"open":651,"high":641,"low":652,"close":653,"change":654,"percent_change":655,"volume":656,"transactions":657,"vwap":658},"2026-07-27",25.55,25.33,26.24,1.07,4.25,213831.00608,4827,26.0603,{"date":660,"open":661,"high":662,"low":663,"close":664,"change":665,"percent_change":666,"volume":667,"transactions":668,"vwap":669},"2026-07-24",25.04,25.39,24.8,25.17,0.15,0.6,95078.494824,2921,25.1849,{"date":671,"open":672,"high":673,"low":672,"close":674,"change":675,"percent_change":676,"volume":677,"transactions":678,"vwap":679},"2026-07-23",24.66,25.095,25.02,-0.06,-0.24,120041.440751,3582,24.9582,{"date":681,"open":682,"high":683,"low":684,"close":563,"change":145,"percent_change":685,"volume":686,"transactions":687,"vwap":688},"2026-07-22",24.76,25.165,24.745,1.29,113440.462142,3471,24.9558,{"date":690,"open":691,"high":692,"low":693,"close":682,"change":694,"percent_change":695,"volume":696,"transactions":697,"vwap":698},"2026-07-21",24.71,24.83,24.445,0.37,1.52,103731.945292,2651,24.7081,{"date":700,"open":701,"high":702,"low":385,"close":703,"change":583,"percent_change":704,"volume":705,"transactions":706,"vwap":707},"2026-07-20",24.98,25.09,24.39,-1.77,347887.931258,4826,24.5095,{"date":709,"open":692,"high":710,"low":711,"close":692,"change":306,"percent_change":712,"volume":713,"transactions":9,"vwap":692},"2026-07-17",25.47,24.63,-1.47,178500,{"date":715,"open":716,"high":199,"low":433,"close":553,"change":717,"percent_change":718,"volume":719,"transactions":9,"vwap":553},"2026-07-16",25.049999,-0.03,-0.12,408100,{"date":721,"open":538,"high":722,"low":723,"close":554,"change":694,"percent_change":724,"volume":725,"transactions":9,"vwap":554},"2026-07-15",25.73,24.42,1.49,189100,{"date":727,"open":728,"high":729,"low":344,"close":730,"change":731,"percent_change":732,"volume":733,"transactions":9,"vwap":730},"2026-07-14",25.07,25.31,24.86,0.13,0.53,154400,{"date":735,"open":736,"high":737,"low":546,"close":738,"change":739,"percent_change":740,"volume":741,"transactions":9,"vwap":738},"2026-07-13",24.61,24.915,24.73,0.01,0.04,141900,{"date":743,"open":723,"high":744,"low":703,"close":745,"change":145,"percent_change":345,"volume":746,"transactions":9,"vwap":745},"2026-07-10",24.905,24.72,141000,{"date":748,"open":711,"high":749,"low":424,"close":750,"change":751,"percent_change":752,"volume":753,"transactions":9,"vwap":750},"2026-07-09",24.88,24.4,-0.23,-0.93,228000,{"date":755,"open":756,"high":757,"low":362,"close":711,"change":510,"percent_change":758,"volume":759,"transactions":9,"vwap":711},"2026-07-08",24.92,25.347,-1.87,147300,{"date":761,"open":762,"high":762,"low":763,"close":333,"change":633,"percent_change":764,"volume":765,"transactions":9,"vwap":333},"2026-07-07",25.78,25.01,-2.22,203400,{"date":767,"open":631,"high":768,"low":554,"close":769,"change":770,"percent_change":771,"volume":772,"transactions":9,"vwap":769},"2026-07-06",26.45,25.67,0.44,1.74,209200,{"date":774,"open":601,"high":775,"low":333,"close":554,"change":211,"percent_change":531,"volume":776,"transactions":9,"vwap":554},"2026-07-02",26.059999,226200,{"date":778,"open":779,"high":780,"low":779,"close":781,"change":782,"percent_change":130,"volume":783,"transactions":9,"vwap":781},"2026-07-01",25.19,25.72,25.28,0.1,210900,{"date":785,"open":786,"high":619,"low":787,"close":788,"change":633,"percent_change":789,"volume":790,"transactions":9,"vwap":788},"2026-06-30",25.82,24.75,25.18,-2.21,342100,{"date":792,"open":793,"high":794,"low":795,"close":796,"change":797,"percent_change":474,"volume":798,"transactions":9,"vwap":796},"2026-06-29",25.7,25.96,25.37,25.75,0.21,269100,{"date":800,"open":801,"high":802,"low":69,"close":209,"change":803,"percent_change":804,"volume":805,"transactions":9,"vwap":209},"2026-06-26",25.68,26.18,-0.32,-1.24,261100,{"date":807,"open":808,"high":809,"low":810,"close":811,"change":444,"percent_change":812,"volume":813,"transactions":9,"vwap":811},"2026-06-25",26.07,26.77,25.8,25.86,-0.84,177100,{"date":815,"open":816,"high":817,"low":818,"close":819,"change":556,"percent_change":612,"volume":820,"transactions":9,"vwap":819},"2026-06-24",26.19,26.21,25.65,26.08,238800,{"date":822,"open":823,"high":824,"low":794,"close":825,"change":316,"percent_change":826,"volume":827,"transactions":9,"vwap":825},"2026-06-23",26.2,26.395,26.17,-1.58,191300,{"date":829,"open":830,"high":831,"low":768,"close":832,"change":833,"percent_change":834,"volume":835,"transactions":9,"vwap":832},"2026-06-22",27.5,27.66,26.59,-0.95,-3.45,202900,{"date":837,"open":838,"high":839,"low":840,"close":841,"change":150,"percent_change":233,"volume":842,"transactions":9,"vwap":841},"2026-06-18",27.31,27.69,27.01,27.54,203500,{"date":844,"open":845,"high":846,"low":847,"close":848,"change":849,"percent_change":850,"volume":851,"transactions":9,"vwap":848},"2026-06-17",27.73,28.19,26.99,27.16,-0.62,-2.23,142000,{"date":853,"open":854,"high":855,"low":856,"close":857,"change":858,"percent_change":859,"volume":860,"transactions":9,"vwap":857},"2026-06-16",28.16,28.63,27.45,27.78,-0.28,-1,239000,{"date":862,"open":863,"high":864,"low":581,"close":865,"change":866,"percent_change":867,"volume":868,"transactions":9,"vwap":865},"2026-06-15",27,28.73,28.059999,1.63,6.17,378900,{"date":870,"open":871,"high":872,"low":802,"close":871,"change":873,"percent_change":874,"volume":875,"transactions":9,"vwap":871},"2026-06-12",26.43,26.64,0.09,0.34,87700,{"date":877,"open":878,"high":879,"low":878,"close":880,"change":881,"percent_change":882,"volume":883,"transactions":9,"vwap":880},"2026-06-11",25.13,26.52,26.34,1.35,5.4,163200,{"date":885,"open":810,"high":886,"low":887,"close":555,"change":888,"percent_change":889,"volume":890,"transactions":9,"vwap":555},"2026-06-10",26.27,24.685,-0.75,-2.91,325300,{"date":892,"open":602,"high":893,"low":878,"close":894,"change":895,"percent_change":896,"volume":897,"transactions":9,"vwap":894},"2026-06-09",26.56,25.74,0.61,2.43,136000,{"date":899,"open":632,"high":900,"low":901,"close":878,"change":444,"percent_change":902,"volume":903,"transactions":9,"vwap":878},"2026-06-08",25.825,24.94,-0.87,140400,{"date":905,"open":906,"high":907,"low":563,"close":908,"change":909,"percent_change":910,"volume":911,"transactions":9,"vwap":908},"2026-06-05",25.81,25.815,25.35,-0.6,-2.31,129100,{"date":913,"open":914,"high":915,"low":916,"close":196,"change":917,"percent_change":918,"volume":919,"transactions":9,"vwap":196},"2026-06-04",26.22,26.54,25.93,-0.07,-0.27,174700,{"date":921,"open":922,"high":923,"low":924,"close":925,"change":926,"percent_change":927,"volume":928,"transactions":9,"vwap":925},"2026-06-03",26.84,26.87,25.91,26.02,-1.03,-3.81,225400,{"date":930,"open":931,"high":932,"low":925,"close":933,"change":232,"percent_change":356,"volume":934,"transactions":9,"vwap":933},"2026-06-02",26.73,27.28,27.049999,175800,{"date":936,"open":937,"high":938,"low":210,"close":570,"change":387,"percent_change":939,"volume":940,"transactions":9,"vwap":570},"2026-06-01",26.28,27.2,0.45,344700,{"date":942,"open":816,"high":943,"low":944,"close":945,"change":145,"percent_change":946,"volume":947,"transactions":9,"vwap":945},"2026-05-29",26.895,25.98,26.6,1.22,312300,{"date":949,"open":802,"high":581,"low":900,"close":937,"change":717,"percent_change":950,"volume":951,"transactions":9,"vwap":937},"2026-05-28",-0.11,206000,{"date":953,"open":651,"high":893,"low":954,"close":197,"change":955,"percent_change":956,"volume":957,"transactions":9,"vwap":197},"2026-05-27",25.25,0.77,3.01,218900,{"date":959,"open":960,"high":818,"low":961,"close":209,"change":623,"percent_change":962,"volume":963,"transactions":9,"vwap":209},"2026-05-26",25.22,25.16,2.32,113600,{"date":965,"open":434,"high":434,"low":887,"close":966,"change":967,"percent_change":968,"volume":969,"transactions":9,"vwap":966},"2026-05-22",24.96,-0.31,-1.23,181900,{"date":971,"open":425,"high":908,"low":334,"close":434,"change":972,"percent_change":973,"volume":974,"transactions":9,"vwap":434},"2026-05-21",0.43,1.73,164400,{"date":976,"open":977,"high":702,"low":978,"close":530,"change":979,"percent_change":980,"volume":981,"transactions":9,"vwap":530},"2026-05-20",24.13,24.073999,0.88,3.67,117000,{"date":983,"open":507,"high":984,"low":985,"close":373,"change":986,"percent_change":987,"volume":988,"transactions":9,"vwap":373},"2026-05-19",24.505,23.84,-0.85,-3.43,251800,{"date":990,"open":991,"high":992,"low":993,"close":517,"change":994,"percent_change":995,"volume":996,"transactions":9,"vwap":517},"2026-05-18",23.86,24.9,23.63,0.95,3.98,235800,{"date":998,"open":424,"high":520,"low":999,"close":991,"change":1000,"percent_change":1001,"volume":1002,"transactions":9,"vwap":991},"2026-05-15",23.71,-0.82,-3.32,185600,{"date":1004,"open":999,"high":433,"low":999,"close":433,"change":378,"percent_change":1005,"volume":1006,"transactions":9,"vwap":433},"2026-05-14",3.48,223800,{"date":1008,"open":325,"high":1009,"low":1010,"close":462,"change":1011,"percent_change":1012,"volume":1013,"transactions":9,"vwap":462},"2026-05-13",25.030001,23,-1.09,-4.37,435700,{"date":1015,"open":1016,"high":702,"low":425,"close":901,"change":1017,"percent_change":1018,"volume":1019,"transactions":9,"vwap":901},"2026-05-12",24.97,-0.16,-0.64,224400,{"date":1021,"open":1022,"high":545,"low":682,"close":333,"change":1023,"percent_change":1024,"volume":1025,"transactions":9,"vwap":333},"2026-05-11",25.24,-0.13,-0.52,199000,{"date":1027,"open":1028,"high":1029,"low":1030,"close":554,"change":1031,"percent_change":1032,"volume":1033,"transactions":9,"vwap":554},"2026-05-08",26.12,26.185,25.175,-0.55,-2.13,140300,{"date":1035,"open":210,"high":823,"low":601,"close":762,"change":366,"percent_change":1036,"volume":1037,"transactions":9,"vwap":762},"2026-05-07",-0.96,160800,{"date":1039,"open":1040,"high":562,"low":961,"close":1041,"change":1042,"percent_change":1043,"volume":1044,"transactions":9,"vwap":1041},"2026-05-06",25.29,26.030001,1.25,5.04,313200,{"date":1046,"open":334,"high":1047,"low":334,"close":344,"change":70,"percent_change":1048,"volume":1049,"transactions":9,"vwap":344},"2026-05-05",25.021,3.77,185200,{"date":1051,"open":977,"high":1052,"low":231,"close":231,"change":1053,"percent_change":1054,"volume":1055,"transactions":9,"vwap":231},"2026-05-04",24.542,-0.41,-1.69,206500,{"date":1057,"open":756,"high":756,"low":365,"close":1058,"change":603,"percent_change":1059,"volume":1060,"transactions":9,"vwap":1058},"2026-05-01",24.29,-2.65,221900,{"date":1062,"open":745,"high":1063,"low":21,"close":528,"change":732,"percent_change":221,"volume":1064,"transactions":9,"vwap":528},"2026-04-30",25.040001,252500,{"date":1066,"open":674,"high":1067,"low":351,"close":723,"change":909,"percent_change":1068,"volume":1069,"transactions":9,"vwap":723},"2026-04-29",25.26,-2.4,375200,{"date":1071,"open":736,"high":1009,"low":1072,"close":674,"change":797,"percent_change":1073,"volume":1074,"transactions":9,"vwap":674},"2026-04-28",24.345,0.85,213700,{"date":1076,"open":528,"high":434,"low":352,"close":517,"change":212,"percent_change":244,"volume":1077,"transactions":9,"vwap":517},"2026-04-27",316100,{"date":1079,"open":1080,"high":1081,"low":452,"close":69,"change":1082,"percent_change":1082,"volume":1083,"transactions":9,"vwap":69},"2026-04-24",25.14,25.34,0,203600,{"date":1085,"open":702,"high":1086,"low":1087,"close":69,"change":1088,"percent_change":909,"volume":1089,"transactions":9,"vwap":69},"2026-04-23",25.63,24.74,-0.15,320200,{"date":1091,"open":1092,"high":808,"low":674,"close":1093,"change":717,"percent_change":718,"volume":1094,"transactions":9,"vwap":1093},"2026-04-22",25.45,25.15,300100,{"date":1096,"open":775,"high":1097,"low":728,"close":788,"change":445,"percent_change":1098,"volume":1099,"transactions":9,"vwap":788},"2026-04-21",26.514,-3.41,209800,{"date":1101,"open":819,"high":197,"low":1102,"close":808,"change":531,"percent_change":244,"volume":1103,"transactions":9,"vwap":808},"2026-04-20",25.88,203900,{"date":1105,"open":643,"high":1106,"low":786,"close":886,"change":473,"percent_change":41,"volume":1107,"transactions":9,"vwap":886},"2026-04-17",26.62,526300,{"date":1109,"open":653,"high":1110,"low":1111,"close":819,"change":366,"percent_change":833,"volume":1112,"transactions":9,"vwap":819},"2026-04-16",26.55,25.94,255600,{"date":1114,"open":592,"high":1115,"low":1116,"close":1117,"change":858,"percent_change":1118,"volume":1119,"transactions":9,"vwap":1117},"2026-04-15",26.76,26.01,26.33,-1.05,174000,{"date":1121,"open":1122,"high":830,"low":832,"close":1123,"change":265,"percent_change":417,"volume":1124,"transactions":9,"vwap":1123},"2026-04-14",26.95,26.61,191700,{"date":1126,"open":1127,"high":841,"low":931,"close":1128,"change":254,"percent_change":1129,"volume":1130,"transactions":9,"vwap":1128},"2026-04-13",26.91,26.78,-1.07,283800,{"date":1132,"open":1133,"high":1134,"low":933,"close":1135,"change":115,"percent_change":482,"volume":1136,"transactions":9,"vwap":1135},"2026-04-10",27.23,27.65,27.07,291400,{"date":1138,"open":1139,"high":1140,"low":925,"close":1141,"change":1142,"percent_change":1143,"volume":1144,"transactions":9,"vwap":1141},"2026-04-09",26.63,27.795,27.08,0.51,1.92,471700,{"date":1146,"open":1147,"high":1148,"low":1149,"close":1150,"change":1151,"percent_change":1152,"volume":1153,"transactions":9,"vwap":1150},"2026-04-08",26.96,27.747,26.26,26.57,0.93,3.63,218400,{"date":1155,"open":1156,"high":619,"low":1157,"close":610,"change":24,"percent_change":1158,"volume":1159,"transactions":9,"vwap":610},"2026-04-07",25.71,25.119,0.31,137600,{"date":1161,"open":1156,"high":1162,"low":1040,"close":1163,"change":1164,"percent_change":1165,"volume":1166,"transactions":9,"vwap":1163},"2026-04-06",26.014999,25.56,-0.1,-0.39,145600,{"date":1168,"open":1169,"high":210,"low":954,"close":1170,"change":751,"percent_change":445,"volume":1171,"transactions":9,"vwap":1170},"2026-04-02",25.32,25.66,149000,{"date":1173,"open":611,"high":1174,"low":1175,"close":1176,"change":666,"percent_change":1177,"volume":1178,"transactions":9,"vwap":1176},"2026-04-01",26.087,25.49,25.89,2.37,281600,{"date":1180,"open":977,"high":1040,"low":977,"close":1040,"change":695,"percent_change":1181,"volume":1182,"transactions":9,"vwap":1040},"2026-03-31",6.39,582300,{"date":1184,"open":520,"high":682,"low":283,"close":228,"change":849,"percent_change":1185,"volume":1186,"transactions":9,"vwap":228},"2026-03-30",-2.54,409600,{"date":1188,"open":1189,"high":1190,"low":1191,"close":703,"change":902,"percent_change":1192,"volume":1193,"transactions":9,"vwap":703},"2026-03-27",24.91,25.205,24.23,-3.44,232600,{"date":1195,"open":545,"high":808,"low":1067,"close":1067,"change":1196,"percent_change":1197,"volume":1198,"transactions":9,"vwap":1067},"2026-03-26",-0.71,-2.73,237700,{"date":1200,"open":1201,"high":1139,"low":1040,"close":571,"change":41,"percent_change":1202,"volume":1203,"transactions":9,"vwap":571},"2026-03-25",25.62,2.89,363200,{"date":1205,"open":452,"high":1206,"low":519,"close":1022,"change":797,"percent_change":593,"volume":1207,"transactions":9,"vwap":1022},"2026-03-24",25.41,208000,{"date":1209,"open":901,"high":1175,"low":992,"close":1009,"change":41,"percent_change":1210,"volume":1211,"transactions":9,"vwap":1009},"2026-03-23",3,172800,{"date":1213,"open":1169,"high":1169,"low":1058,"close":19,"change":1214,"percent_change":1012,"volume":1215,"transactions":9,"vwap":19},"2026-03-20",-1.11,332600,{"date":1217,"open":1191,"high":199,"low":1218,"close":1206,"change":666,"percent_change":1219,"volume":1220,"transactions":9,"vwap":1206},"2026-03-19",24.044001,2.42,131400,{"date":1222,"open":878,"high":1223,"low":682,"close":517,"change":244,"percent_change":1224,"volume":1225,"transactions":9,"vwap":517},"2026-03-18",26.035,-2.97,243500,{"date":1227,"open":1228,"high":1134,"low":324,"close":1229,"change":1230,"percent_change":1231,"volume":1232,"transactions":9,"vwap":1229},"2026-03-17",27.15,25.57,0.64,2.57,523000,{"date":1234,"open":374,"high":69,"low":750,"close":508,"change":574,"percent_change":1235,"volume":1236,"transactions":9,"vwap":508},"2026-03-16",2.21,258400,{"date":1238,"open":966,"high":333,"low":977,"close":703,"change":316,"percent_change":1054,"volume":1239,"transactions":9,"vwap":703},"2026-03-13",302800,{"date":1241,"open":631,"high":710,"low":1087,"close":517,"change":859,"percent_change":1242,"volume":1243,"transactions":9,"vwap":517},"2026-03-12",-3.87,186600,{"date":1245,"open":906,"high":1246,"low":631,"close":906,"change":782,"percent_change":463,"volume":1247,"transactions":9,"vwap":906},"2026-03-11",26.175,104600,{"date":1249,"open":651,"high":817,"low":1040,"close":1156,"change":473,"percent_change":162,"volume":1250,"transactions":9,"vwap":1156},"2026-03-10",258600,{"date":1252,"open":343,"high":894,"low":723,"close":1253,"change":782,"percent_change":463,"volume":1254,"transactions":9,"vwap":1253},"2026-03-09",25.52,274900,{"date":1256,"open":601,"high":1257,"low":763,"close":631,"change":1258,"percent_change":1259,"volume":1260,"transactions":9,"vwap":631},"2026-03-06",25.99,-0.72,-2.75,235600,{"date":1262,"open":1106,"high":1263,"low":1086,"close":572,"change":1264,"percent_change":1265,"volume":1266,"transactions":9,"vwap":572},"2026-03-05",26.65,-0.65,-2.43,281800,{"date":1268,"open":1269,"high":1270,"low":210,"close":1271,"change":739,"percent_change":740,"volume":1272,"transactions":9,"vwap":1271},"2026-03-04",26.68,26.92,26.79,199500,{"date":1274,"open":1275,"high":1276,"low":1277,"close":1128,"change":1278,"percent_change":1279,"volume":1280,"transactions":9,"vwap":1128},"2026-03-03",27.63,28.01,26.094999,-1.6,-5.64,453100,{"date":1282,"open":1283,"high":1284,"low":1285,"close":1286,"change":718,"percent_change":316,"volume":1287,"transactions":9,"vwap":1286},"2026-03-02",28,28.45,27.61,28.38,309100,{"date":1289,"open":1290,"high":1291,"low":1292,"close":1293,"change":1294,"percent_change":1295,"volume":1296,"transactions":9,"vwap":1293},"2026-02-27",28.78,29.040001,28.3,28.5,-0.46,-1.59,331700,{"date":1298,"open":1299,"high":1300,"low":1301,"close":1302,"change":444,"percent_change":888,"volume":1303,"transactions":9,"vwap":1302},"2026-02-26",29.18,29.57,28.6,28.96,298500,{"date":1305,"open":1306,"high":1307,"low":1308,"close":1299,"change":130,"percent_change":492,"volume":1309,"transactions":9,"vwap":1299},"2026-02-25",29.08,29.22,28.35,304800,{"date":1311,"open":1312,"high":1306,"low":1313,"close":1290,"change":1314,"percent_change":1315,"volume":1316,"transactions":9,"vwap":1290},"2026-02-24",28.1,28.049999,0.42,1.48,287200,{"date":1318,"open":1319,"high":1319,"low":1320,"close":1321,"change":445,"percent_change":1322,"volume":1323,"transactions":9,"vwap":1321},"2026-02-23",29.049999,28.12,28.36,-3.04,324000,{"date":1325,"open":1326,"high":1327,"low":1293,"close":1328,"change":125,"percent_change":1329,"volume":1330,"transactions":9,"vwap":1328},"2026-02-20",28.94,29.36,29.25,0.86,185300,{"date":1332,"open":1333,"high":1334,"low":830,"close":1334,"change":463,"percent_change":1335,"volume":1336,"transactions":9,"vwap":1334},"2026-02-19",28.26,29,1.36,260600,{"date":1338,"open":855,"high":1339,"low":1340,"close":1341,"change":1023,"percent_change":1342,"volume":1343,"transactions":9,"vwap":1341},"2026-02-18",29.16,28.27,28.61,-0.45,148100,{"date":1345,"open":1346,"high":1347,"low":1348,"close":1349,"change":135,"percent_change":1350,"volume":1351,"transactions":9,"vwap":1349},"2026-02-17",27.98,28.79,27.87,28.74,2.79,299500,{"date":1353,"open":1354,"high":1308,"low":1355,"close":1356,"change":1357,"percent_change":463,"volume":1358,"transactions":9,"vwap":1356},"2026-02-13",27.82,27.57,27.96,0.11,456700,{"date":1360,"open":1361,"high":1362,"low":1363,"close":1364,"change":1365,"percent_change":1366,"volume":1367,"transactions":9,"vwap":1364},"2026-02-12",29.68,29.935,27.715,27.85,-1.64,-5.56,411500,{"date":1369,"open":1370,"high":1371,"low":1372,"close":1373,"change":1357,"percent_change":694,"volume":1374,"transactions":9,"vwap":1373},"2026-02-11",29.7,29.95,29.32,29.49,545200,{"date":1376,"open":1377,"high":1378,"low":1379,"close":1380,"change":1017,"percent_change":1381,"volume":1382,"transactions":9,"vwap":1380},"2026-02-10",29.44,29.84,29.13,29.38,-0.54,279700,{"date":1384,"open":1385,"high":1386,"low":1387,"close":1388,"change":1230,"percent_change":1235,"volume":1389,"transactions":9,"vwap":1388},"2026-02-09",28.9,29.87,28.56,29.54,358300,{"date":1391,"open":1341,"high":1392,"low":1283,"close":1385,"change":140,"percent_change":1393,"volume":1394,"transactions":9,"vwap":1385},"2026-02-06",29.035,2.34,229200,{"date":1396,"open":1397,"high":1398,"low":1364,"close":1399,"change":612,"percent_change":1400,"volume":1401,"transactions":9,"vwap":1399},"2026-02-05",28.4,29.155,28.24,-1.19,265700,{"date":1403,"open":1404,"high":1404,"low":1321,"close":1405,"change":1406,"percent_change":1407,"volume":1408,"transactions":9,"vwap":1405},"2026-02-04",29.52,28.58,-0.92,-3.12,345000,{"date":1410,"open":1361,"high":1411,"low":1412,"close":1413,"change":739,"percent_change":386,"volume":1414,"transactions":9,"vwap":1413},"2026-02-03",29.86,28.76,29.5,401200,{"date":1416,"open":1417,"high":1418,"low":1419,"close":1373,"change":1088,"percent_change":1420,"volume":1421,"transactions":9,"vwap":1373},"2026-02-02",29.64,29.85,29.255,-0.51,323400,{"date":1423,"open":1424,"high":1425,"low":1426,"close":1417,"change":1196,"percent_change":1427,"volume":1428,"transactions":9,"vwap":1417},"2026-01-30",30.02,30.41,29.395,-2.34,338500,{"date":1430,"open":1431,"high":28,"low":1334,"close":1432,"change":1433,"percent_change":1434,"volume":1435,"transactions":9,"vwap":1432},"2026-01-29",29.45,30.35,1.23,4.22,380400,{"date":1437,"open":1438,"high":1439,"low":1440,"close":1441,"change":1442,"percent_change":1443,"volume":1444,"transactions":9,"vwap":1441},"2026-01-28",28.75,29.42,28.325,29.12,0.05,0.17,333200,{"date":1446,"open":1447,"high":1448,"low":1449,"close":1450,"change":593,"percent_change":1451,"volume":1452,"transactions":9,"vwap":1450},"2026-01-27",28.48,29.23,28.34,29.07,2.98,281000,{"date":1454,"open":1455,"high":1456,"low":1457,"close":1458,"change":1459,"percent_change":125,"volume":1460,"transactions":9,"vwap":1458},"2026-01-26",28.43,29.09,28.040001,28.23,0.07,387700,{"date":1462,"open":1463,"high":1464,"low":1465,"close":854,"change":574,"percent_change":1466,"volume":1467,"transactions":9,"vwap":854},"2026-01-23",27.77,28.46,27.7,1.96,259600,{"date":1469,"open":1470,"high":1471,"low":1472,"close":1473,"change":556,"percent_change":803,"volume":1474,"transactions":9,"vwap":1473},"2026-01-22",27.83,28.265,27.4,27.62,174800,{"date":1476,"open":1477,"high":1478,"low":1479,"close":1480,"change":233,"percent_change":1481,"volume":1482,"transactions":9,"vwap":1480},"2026-01-21",26.97,28.025999,26.755,27.71,5.32,386100,{"date":1484,"open":722,"high":1485,"low":1081,"close":197,"change":1158,"percent_change":63,"volume":1486,"transactions":9,"vwap":197},"2026-01-20",26.695,201400,{"date":1488,"open":208,"high":1147,"low":944,"close":210,"change":1314,"percent_change":1489,"volume":1490,"transactions":9,"vwap":210},"2026-01-16",1.64,251300,{"date":1492,"open":590,"high":1257,"low":961,"close":1493,"change":254,"percent_change":1494,"volume":1495,"transactions":9,"vwap":1493},"2026-01-15",25.58,-1.12,135000,{"date":1497,"open":210,"high":208,"low":1229,"close":1498,"change":521,"percent_change":1499,"volume":1500,"transactions":9,"vwap":1498},"2026-01-14",25.87,-1.37,117200,{"date":1502,"open":1503,"high":1504,"low":1116,"close":208,"change":909,"percent_change":1505,"volume":1506,"transactions":9,"vwap":208},"2026-01-13",26.8,27.305,-2.24,96800,{"date":1508,"open":1509,"high":1510,"low":945,"close":1511,"change":265,"percent_change":417,"volume":1512,"transactions":9,"vwap":1511},"2026-01-12",26.86,27.195,26.83,130500,{"date":1514,"open":1515,"high":830,"low":580,"close":863,"change":531,"percent_change":1516,"volume":1517,"transactions":9,"vwap":863},"2026-01-09",27.22,-0.74,159900,{"date":1519,"open":1520,"high":1521,"low":1522,"close":938,"change":1523,"percent_change":1524,"volume":1525,"transactions":9,"vwap":938},"2026-01-08",26.66,27.307,26.601,0.65,2.45,91600,{"date":1527,"open":581,"high":1503,"low":1528,"close":1110,"change":1529,"percent_change":1530,"volume":1531,"transactions":9,"vwap":1110},"2026-01-07",26.301,-0.21,-0.78,71400,{"date":1533,"open":1534,"high":1535,"low":1485,"close":1115,"change":603,"percent_change":1536,"volume":1537,"transactions":9,"vwap":1115},"2026-01-06",27.52,27.76,-2.41,113100,{"date":1539,"open":1269,"high":841,"low":817,"close":1540,"change":1073,"percent_change":1541,"volume":1542,"transactions":9,"vwap":1540},"2026-01-05",27.42,3.2,208800,{"date":1544,"open":1545,"high":1106,"low":1546,"close":1150,"change":276,"percent_change":1547,"volume":1548,"transactions":9,"vwap":1150},"2026-01-02",26.4,26.15,2.19,123500,{"date":1550,"open":825,"high":1551,"low":786,"close":210,"change":366,"percent_change":833,"volume":1552,"transactions":9,"vwap":210},"2025-12-31",26.469,155300,{"date":1554,"open":1545,"high":1555,"low":1556,"close":600,"change":426,"percent_change":286,"volume":1557,"transactions":9,"vwap":600},"2025-12-30",26.48,26.13,98400,{"date":1559,"open":643,"high":1560,"low":1102,"close":1117,"change":1561,"percent_change":1562,"volume":1563,"transactions":9,"vwap":1117},"2025-12-29",26.41,0.18,0.69,92200,{"date":1565,"open":207,"high":768,"low":924,"close":1546,"change":731,"percent_change":1566,"volume":1567,"transactions":9,"vwap":1546},"2025-12-26",0.5,109600,{"date":1569,"open":1116,"high":880,"low":1176,"close":925,"change":740,"percent_change":665,"volume":1570,"transactions":9,"vwap":925},"2025-12-24",102200,{"date":1572,"open":796,"high":1028,"low":610,"close":944,"change":1573,"percent_change":1574,"volume":1575,"transactions":9,"vwap":944},"2025-12-23",0.27,1.05,183700,{"date":1577,"open":632,"high":1223,"low":187,"close":1156,"change":125,"percent_change":1578,"volume":1579,"transactions":9,"vwap":1156},"2025-12-22",0.98,151600,{"date":1581,"open":602,"high":924,"low":1582,"close":1583,"change":803,"percent_change":804,"volume":1584,"transactions":9,"vwap":1583},"2025-12-19",25.415,25.46,186100,{"date":1586,"open":788,"high":600,"low":1016,"close":762,"change":162,"percent_change":1587,"volume":1588,"transactions":9,"vwap":762},"2025-12-18",2.96,218000,{"date":1590,"open":1591,"high":1592,"low":69,"close":1063,"change":751,"percent_change":1593,"volume":1594,"transactions":9,"vwap":1063},"2025-12-17",25.43,25.595,-0.91,198400,{"date":1596,"open":1170,"high":1597,"low":716,"close":434,"change":1264,"percent_change":1598,"volume":1599,"transactions":9,"vwap":434},"2025-12-16",25.805,-2.51,132400,{"date":1601,"open":1546,"high":823,"low":793,"close":590,"change":1023,"percent_change":1602,"volume":1603,"transactions":9,"vwap":590},"2025-12-15",-0.5,79300,{"date":1605,"open":1606,"high":581,"low":1607,"close":1608,"change":212,"percent_change":1258,"volume":1609,"transactions":9,"vwap":1608},"2025-12-12",26.36,25.715,26.049999,108200,{"date":1611,"open":610,"high":1612,"low":554,"close":653,"change":623,"percent_change":1613,"volume":1614,"transactions":9,"vwap":653},"2025-12-11",26.35,2.26,116400,{"date":1616,"open":632,"high":590,"low":1617,"close":1170,"change":782,"percent_change":463,"volume":1618,"transactions":9,"vwap":1170},"2025-12-10",25.265,104300,{"date":1620,"open":601,"high":886,"low":518,"close":1163,"change":1082,"percent_change":1082,"volume":1621,"transactions":9,"vwap":1163},"2025-12-09",95300,{"date":1623,"open":796,"high":762,"low":518,"close":1163,"change":718,"percent_change":510,"volume":1624,"transactions":9,"vwap":1163},"2025-12-08",86900,{"date":1626,"open":1556,"high":1627,"low":651,"close":801,"change":1628,"percent_change":1629,"volume":1630,"transactions":9,"vwap":801},"2025-12-05",26.174,-0.35,-1.34,79500,{"date":1632,"open":893,"high":893,"low":793,"close":1041,"change":510,"percent_change":704,"volume":1633,"transactions":9,"vwap":1041},"2025-12-04",133600,{"date":1635,"open":1560,"high":1636,"low":818,"close":1637,"change":782,"percent_change":150,"volume":1638,"transactions":9,"vwap":1637},"2025-12-03",26.565,26.5,120100,{"date":1640,"open":600,"high":1477,"low":1641,"close":1545,"change":1642,"percent_change":1643,"volume":1644,"transactions":9,"vwap":1545},"2025-12-02",25.9,0.26,0.99,260200,{"date":1646,"open":69,"high":1647,"low":1648,"close":572,"change":1649,"percent_change":1650,"volume":1651,"transactions":9,"vwap":572},"2025-12-01",26.245,24.895,0.79,3.12,253500,{"date":1653,"open":325,"high":187,"low":19,"close":908,"change":1654,"percent_change":1655,"volume":1656,"transactions":9,"vwap":908},"2025-11-28",1.26,5.23,244500,{"date":1658,"open":253,"high":351,"low":1659,"close":451,"change":1660,"percent_change":1661,"volume":1662,"transactions":9,"vwap":451},"2025-11-26",23.52,0.59,2.51,154200,{"date":1664,"open":1665,"high":283,"low":1666,"close":274,"change":1667,"percent_change":1668,"volume":1669,"transactions":9,"vwap":274},"2025-11-25",22.73,22.5,0.7,3.07,187400,{"date":1671,"open":1672,"high":1673,"low":1672,"close":1674,"change":1675,"percent_change":1676,"volume":1677,"transactions":9,"vwap":1674},"2025-11-24",22.09,23.059999,22.8,0.36,1.6,295200,{"date":1679,"open":1680,"high":1681,"low":1682,"close":1683,"change":211,"percent_change":444,"volume":1684,"transactions":9,"vwap":1683},"2025-11-21",22.35,22.86,22.13,22.44,256700,{"date":1686,"open":1687,"high":1688,"low":1689,"close":1690,"change":782,"percent_change":939,"volume":1691,"transactions":9,"vwap":1690},"2025-11-20",22.56,22.9,22.237,22.49,240700,{"date":1693,"open":1694,"high":1695,"low":1696,"close":1697,"change":1698,"percent_change":1699,"volume":1700,"transactions":9,"vwap":1697},"2025-11-19",22.26,22.565,22.01,22.39,0.24,1.08,158500,{"date":1702,"open":1703,"high":1704,"low":1705,"close":1706,"change":1602,"percent_change":789,"volume":1707,"transactions":9,"vwap":1706},"2025-11-18",22.53,22.92,21.98,22.15,288400,{"date":1709,"open":1710,"high":1711,"low":1712,"close":1713,"change":1420,"percent_change":1714,"volume":1715,"transactions":9,"vwap":1713},"2025-11-17",23.08,23.65,22.51,22.65,-2.2,182500,{"date":1717,"open":1718,"high":1719,"low":1720,"close":1721,"change":739,"percent_change":740,"volume":1722,"transactions":9,"vwap":1721},"2025-11-14",22.88,23.39,22.57,23.16,199100,{"date":1724,"open":1725,"high":1726,"low":1727,"close":416,"change":115,"percent_change":482,"volume":1728,"transactions":9,"vwap":416},"2025-11-13",23.11,23.37,22.85,165500,{"date":1730,"open":1731,"high":1732,"low":490,"close":1721,"change":1357,"percent_change":1733,"volume":1734,"transactions":9,"vwap":1721},"2025-11-12",23.1,23.43,0.48,179700,{"date":1736,"open":1737,"high":1673,"low":1737,"close":1738,"change":1574,"percent_change":1739,"volume":860,"transactions":9,"vwap":1738},"2025-11-11",22,23.049999,4.77,{"date":1741,"open":1742,"high":1743,"low":1744,"close":1737,"change":873,"percent_change":1745,"volume":1746,"transactions":9,"vwap":1737},"2025-11-10",21.93,22.28,21.67,0.41,135100,{"date":1748,"open":1749,"high":1706,"low":1750,"close":1751,"change":1082,"percent_change":1082,"volume":1752,"transactions":9,"vwap":1751},"2025-11-07",21.79,21.695,21.91,120900,{"date":1754,"open":1755,"high":1756,"low":1757,"close":1751,"change":531,"percent_change":1758,"volume":1759,"transactions":9,"vwap":1751},"2025-11-06",22.08,22.36,21.76,-0.9,115400,{"date":1761,"open":1743,"high":1743,"low":1762,"close":1763,"change":1158,"percent_change":1764,"volume":1765,"transactions":9,"vwap":1763},"2025-11-05",21.71,22.11,1.42,115300,{"date":1767,"open":1768,"high":1737,"low":1769,"close":1770,"change":286,"percent_change":1771,"volume":1772,"transactions":9,"vwap":1770},"2025-11-04",21.83,21.535,21.8,-1.36,160900,{"date":1774,"open":1775,"high":1776,"low":1777,"close":1778,"change":675,"percent_change":918,"volume":1779,"transactions":9,"vwap":1778},"2025-11-03",22.18,22.52,22.049999,22.1,143100,{"date":1781,"open":1749,"high":1683,"low":1782,"close":1783,"change":130,"percent_change":1784,"volume":1785,"transactions":9,"vwap":1783},"2025-10-31",21.69,22.16,1.84,262000,{"date":1787,"open":1788,"high":1789,"low":1790,"close":1757,"change":918,"percent_change":968,"volume":1791,"transactions":9,"vwap":1757},"2025-10-30",21.96,22.073999,21.39,213500,{"date":1793,"open":1705,"high":1794,"low":1795,"close":1796,"change":782,"percent_change":1797,"volume":1798,"transactions":9,"vwap":1796},"2025-10-29",22.25,21.92,22.030001,0.46,184100,{"date":1800,"open":1801,"high":1802,"low":1803,"close":1742,"change":1158,"percent_change":1804,"volume":1651,"transactions":9,"vwap":1742},"2025-10-28",21.54,22.12,21.374,1.43,{"date":1806,"open":1807,"high":1808,"low":1809,"close":1810,"change":1811,"percent_change":1812,"volume":1813,"transactions":9,"vwap":1810},"2025-10-27",21,22.14,20.91,21.62,3.18,17.25,592700,{"date":1815,"open":1816,"high":1817,"low":1818,"close":1819,"change":1443,"percent_change":1151,"volume":1820,"transactions":9,"vwap":1819},"2025-10-24",18.38,18.6,18.225,18.44,153600,{"date":1822,"open":1823,"high":1824,"low":1823,"close":1825,"change":874,"percent_change":1826,"volume":1827,"transactions":9,"vwap":1825},"2025-10-23",17.92,18.5,18.27,1.9,198800,{"date":1829,"open":1830,"high":1831,"low":1832,"close":1833,"change":1443,"percent_change":1834,"volume":1835,"transactions":9,"vwap":1833},"2025-10-22",17.7,18.040001,17.65,17.93,0.96,143400,{"date":1837,"open":1838,"high":1839,"low":1830,"close":1840,"change":1529,"percent_change":1841,"volume":1842,"transactions":9,"vwap":1840},"2025-10-21",17.99,18.215,17.76,-1.17,136100,{"date":1844,"open":1845,"high":1846,"low":1847,"close":1848,"change":1164,"percent_change":1031,"volume":1849,"transactions":9,"vwap":1848},"2025-10-20",18.08,18.3,17.75,17.97,200500,{"date":1851,"open":1852,"high":1853,"low":1854,"close":1855,"change":1573,"percent_change":695,"volume":1856,"transactions":9,"vwap":1855},"2025-10-17",17.72,18.09,17.51,18.07,136700,{"date":1858,"open":1859,"high":1859,"low":1860,"close":1861,"change":967,"percent_change":435,"volume":1862,"transactions":9,"vwap":1861},"2025-10-16",18.22,17.645,17.8,208400,{"date":1864,"open":1833,"high":1865,"low":1866,"close":1867,"change":1561,"percent_change":49,"volume":1868,"transactions":9,"vwap":1867},"2025-10-15",18.26,17.89,18.11,151400,{"date":1870,"open":1871,"high":1818,"low":1872,"close":1833,"change":1164,"percent_change":1031,"volume":1873,"transactions":9,"vwap":1833},"2025-10-14",17.85,17.66,208300,{"date":1875,"open":1876,"high":1877,"low":1876,"close":1878,"change":694,"percent_change":1879,"volume":1880,"transactions":9,"vwap":1878},"2025-10-13",17.59,18.2,18.030001,2.1,164300,{"date":1882,"open":1883,"high":1884,"low":1885,"close":1872,"change":521,"percent_change":1886,"volume":1887,"transactions":9,"vwap":1872},"2025-10-10",18.049999,18.14,17.485,-2,168700,{"date":1889,"open":1890,"high":1891,"low":1892,"close":1893,"change":463,"percent_change":1235,"volume":1002,"transactions":9,"vwap":1893},"2025-10-09",17.67,18.18,17.48,18.02,{"date":1895,"open":1896,"high":1897,"low":29,"close":1898,"change":573,"percent_change":1899,"volume":1900,"transactions":9,"vwap":1898},"2025-10-08",17.54,17.77,17.63,0.8,144300,{"date":1902,"open":1903,"high":1904,"low":1905,"close":1906,"change":1164,"percent_change":633,"volume":1907,"transactions":9,"vwap":1906},"2025-10-07",17.64,17.74,17.385,17.49,161000,{"date":1909,"open":1910,"high":1893,"low":1911,"close":1876,"change":254,"percent_change":408,"volume":1912,"transactions":9,"vwap":1876},"2025-10-06",17.91,17.53,168500,{"date":1914,"open":1840,"high":1915,"low":1916,"close":1917,"change":665,"percent_change":1073,"volume":1918,"transactions":9,"vwap":1917},"2025-10-03",17.94,17.585,17.88,161600,{"date":1920,"open":1871,"high":1838,"low":1921,"close":1922,"change":1082,"percent_change":1082,"volume":1923,"transactions":9,"vwap":1922},"2025-10-02",17.47,17.73,204700,{"date":1925,"open":1915,"high":1877,"low":1890,"close":1922,"change":1165,"percent_change":201,"volume":1926,"transactions":9,"vwap":1922},"2025-10-01",280400,{"date":1928,"open":1929,"high":1930,"low":1893,"close":1931,"change":254,"percent_change":826,"volume":1932,"transactions":9,"vwap":1931},"2025-09-30",18.41,18.85,18.12,613900,{"date":1934,"open":1930,"high":1930,"low":1935,"close":1929,"change":967,"percent_change":584,"volume":1936,"transactions":9,"vwap":1929},"2025-09-29",18.35,293500,{"date":1938,"open":1939,"high":1940,"low":1941,"close":1942,"change":211,"percent_change":918,"volume":1943,"transactions":9,"vwap":1942},"2025-09-26",18.86,19.24,18.54,18.72,533800,{"date":1945,"open":1946,"high":1947,"low":1948,"close":1949,"change":521,"percent_change":1950,"volume":1951,"transactions":9,"vwap":1949},"2025-09-25",19,19.125,18.69,18.77,-1.88,367400,{"date":1953,"open":1954,"high":1955,"low":1956,"close":1957,"change":150,"percent_change":1958,"volume":1959,"transactions":9,"vwap":1957},"2025-09-24",19.39,19.915,19.08,19.13,2.03,358600,{"date":1961,"open":1962,"high":1963,"low":1964,"close":1965,"change":644,"percent_change":1516,"volume":1966,"transactions":9,"vwap":1965},"2025-09-23",18.9,19.11,18.715,18.75,206900,{"date":1968,"open":1969,"high":1946,"low":1970,"close":1971,"change":1972,"percent_change":1973,"volume":1974,"transactions":9,"vwap":1971},"2025-09-22",18.88,18.51,18.89,0.89,4.94,536200,{"date":1976,"open":1977,"high":1978,"low":1979,"close":1980,"change":254,"percent_change":1295,"volume":1981,"transactions":9,"vwap":1980},"2025-09-19",18.16,18.315,17.9,18,320000,{"date":1983,"open":1984,"high":1985,"low":1986,"close":1987,"change":1420,"percent_change":1988,"volume":1989,"transactions":9,"vwap":1987},"2025-09-18",18.81,18.885,18.17,18.29,-2.71,352300,{"date":1991,"open":1992,"high":1993,"low":1994,"close":1995,"change":967,"percent_change":408,"volume":1996,"transactions":9,"vwap":1995},"2025-09-17",19.23,19.255,18.73,18.8,159600,{"date":1998,"open":1999,"high":2000,"low":2001,"close":1963,"change":1017,"percent_change":2002,"volume":2003,"transactions":9,"vwap":1963},"2025-09-16",19.27,19.5,19.084999,-0.83,112600,{"date":2005,"open":2006,"high":2007,"low":2008,"close":1999,"change":426,"percent_change":1053,"volume":2009,"transactions":9,"vwap":1999},"2025-09-15",19.4,19.69,19.25,186900,{"date":2011,"open":2012,"high":2013,"low":2014,"close":2015,"change":849,"percent_change":2016,"volume":2017,"transactions":9,"vwap":2015},"2025-09-12",20.02,20.1,19.31,19.35,-3.1,159700,{"date":2019,"open":2020,"high":2021,"low":2022,"close":2020,"change":718,"percent_change":909,"volume":2023,"transactions":9,"vwap":2020},"2025-09-11",19.97,20.272,19.742,116100,{"date":2025,"open":2026,"high":2027,"low":2026,"close":2028,"change":2029,"percent_change":2030,"volume":2031,"transactions":9,"vwap":2028},"2025-09-10",19.14,20.468,20.09,1.15,6.07,297200,{"date":2033,"open":2034,"high":2035,"low":2036,"close":2037,"change":2038,"percent_change":950,"volume":2039,"transactions":9,"vwap":2037},"2025-09-09",18.99,19.58,18.87,18.94,-0.02,440700,{"date":2041,"open":2007,"high":2042,"low":2043,"close":2044,"change":2045,"percent_change":2046,"volume":2047,"transactions":9,"vwap":2044},"2025-09-08",19.88,18.82,18.96,-2.47,-11.53,678000,{"date":2049,"open":2050,"high":2051,"low":2052,"close":2051,"change":130,"percent_change":1826,"volume":2053,"transactions":9,"vwap":2051},"2025-09-05",21.18,21.43,20.9,205100,{"date":2055,"open":2056,"high":2050,"low":2057,"close":2058,"change":1082,"percent_change":1082,"volume":2059,"transactions":9,"vwap":2058},"2025-09-04",21.01,20.81,21.030001,116900,{"date":2061,"open":2062,"high":2063,"low":2052,"close":2058,"change":1088,"percent_change":1196,"volume":2064,"transactions":9,"vwap":2058},"2025-09-03",21.2,21.46,151500,{"date":2066,"open":2067,"high":2068,"low":2069,"close":2050,"change":427,"percent_change":2070,"volume":2071,"transactions":9,"vwap":2050},"2025-09-02",21.3,21.49,20.96,-1.53,166800,{"date":2073,"open":2074,"high":2075,"low":2076,"close":2077,"change":918,"percent_change":804,"volume":2078,"transactions":9,"vwap":2077},"2025-08-29",21.77,21.78,21.34,21.51,78300,{"date":2080,"open":2081,"high":2082,"low":2083,"close":2075,"change":2084,"percent_change":2085,"volume":2086,"transactions":9,"vwap":2075},"2025-08-28",20.85,21.964,20.8,1.03,4.96,153500,{"date":2088,"open":2089,"high":2090,"low":2091,"close":2092,"change":1088,"percent_change":1258,"volume":2093,"transactions":9,"vwap":2092},"2025-08-27",20.79,20.945,20.55,20.75,156500,{"date":2095,"open":2096,"high":2097,"low":2098,"close":2052,"change":1459,"percent_change":874,"volume":2099,"transactions":9,"vwap":2052},"2025-08-26",20.83,21.135,20.52,273100,{"date":2101,"open":2102,"high":2103,"low":2104,"close":2096,"change":2002,"percent_change":2105,"volume":2106,"transactions":9,"vwap":2096},"2025-08-25",21.75,21.825,20.29,-3.83,370300,{"date":2108,"open":2109,"high":2110,"low":2111,"close":2112,"change":2113,"percent_change":418,"volume":2114,"transactions":9,"vwap":2112},"2025-08-22",22.41,22.62,21.41,21.66,-0.58,393300,{"date":2116,"open":2117,"high":1727,"low":2118,"close":2119,"change":1804,"percent_change":2120,"volume":2121,"transactions":9,"vwap":2119},"2025-08-21",21.14,20.46,22.24,6.87,272500,{"date":2123,"open":2124,"high":2125,"low":2126,"close":2057,"change":740,"percent_change":473,"volume":2127,"transactions":9,"vwap":2057},"2025-08-20",20.92,21.17,20.64,122200,{"date":2129,"open":2130,"high":2131,"low":2132,"close":2133,"change":1196,"percent_change":2134,"volume":2135,"transactions":9,"vwap":2133},"2025-08-19",21.47,21.615,20.57,20.77,-3.31,89900,{"date":2137,"open":2138,"high":2139,"low":2140,"close":2141,"change":387,"percent_change":2142,"volume":2143,"transactions":9,"vwap":2141},"2025-08-18",21.33,21.61,21.25,21.48,0.56,41500,{"date":2145,"open":2067,"high":2146,"low":2147,"close":2148,"change":573,"percent_change":140,"volume":2149,"transactions":9,"vwap":2148},"2025-08-15",21.38,20.431,21.36,35500,{"date":2151,"open":2139,"high":2152,"low":2153,"close":2153,"change":633,"percent_change":2154,"volume":2155,"transactions":9,"vwap":2153},"2025-08-14",21.645,21.22,-2.62,42100,{"date":2157,"open":2158,"high":2159,"low":1801,"close":1749,"change":797,"percent_change":453,"volume":2160,"transactions":9,"vwap":1749},"2025-08-13",21.72,21.94,72500,{"date":2162,"open":2153,"high":1744,"low":2163,"close":2164,"change":1745,"percent_change":2165,"volume":2166,"transactions":9,"vwap":2164},"2025-08-12",21.040001,21.58,1.94,85200,{"date":2168,"open":2169,"high":2170,"low":1809,"close":2125,"change":377,"percent_change":994,"volume":2171,"transactions":9,"vwap":2125},"2025-08-11",20.97,21.27,67200,{"date":2173,"open":2174,"high":2174,"low":2175,"close":2169,"change":717,"percent_change":644,"volume":2176,"transactions":9,"vwap":2169},"2025-08-08",21.07,20.851,56800,{"date":2178,"open":2179,"high":1807,"low":2180,"close":1807,"change":473,"percent_change":2181,"volume":2182,"transactions":9,"vwap":1807},"2025-08-07",20.94,20.53,0.91,70400,{"date":2184,"open":2185,"high":2186,"low":2187,"close":2057,"change":2188,"percent_change":2189,"volume":2190,"transactions":9,"vwap":2057},"2025-08-06",20.32,20.871,20.28,0.52,2.56,67100,{"date":2192,"open":2193,"high":2194,"low":2195,"close":2104,"change":1158,"percent_change":2196,"volume":2197,"transactions":9,"vwap":2104},"2025-08-05",20.01,20.335,19.9,1.55,73900,{"date":2199,"open":2035,"high":2200,"low":2035,"close":2201,"change":770,"percent_change":2202,"volume":2203,"transactions":9,"vwap":2201},"2025-08-04",20.049999,19.98,2.25,55200,{"date":2205,"open":2206,"high":2206,"low":2207,"close":2208,"change":306,"percent_change":2209,"volume":1563,"transactions":9,"vwap":2208},"2025-08-01",19.89,19.385,19.54,-1.86,{"date":2211,"open":2042,"high":2013,"low":2212,"close":2213,"change":110,"percent_change":355,"volume":2214,"transactions":9,"vwap":2213},"2025-07-31",19.61,19.91,111800,{"date":2216,"open":2217,"high":2217,"low":2218,"close":2219,"change":1420,"percent_change":2220,"volume":2221,"transactions":9,"vwap":2219},"2025-07-30",20.34,19.81,19.85,-2.5,139500,{"date":2223,"open":2224,"high":2225,"low":2226,"close":2225,"change":694,"percent_change":2227,"volume":2228,"transactions":9,"vwap":2225},"2025-07-29",19.99,20.36,19.87,1.85,110500,{"date":2230,"open":2231,"high":2232,"low":2233,"close":2224,"change":612,"percent_change":2234,"volume":2235,"transactions":9,"vwap":2224},"2025-07-28",20.41,20.56,19.94,-1.67,73000,{"date":2237,"open":2238,"high":2239,"low":2012,"close":2239,"change":731,"percent_change":1230,"volume":2240,"transactions":9,"vwap":2239},"2025-07-25",20.22,20.33,68900,{"date":2242,"open":2195,"high":2096,"low":2243,"close":2244,"change":232,"percent_change":464,"volume":2245,"transactions":9,"vwap":2244},"2025-07-24",19.777,20.2,173600,{"date":2247,"open":2248,"high":2249,"low":2250,"close":2226,"change":232,"percent_change":2251,"volume":2252,"transactions":9,"vwap":2226},"2025-07-23",19.7,20.030001,19.673,1.69,50700,{"date":2254,"open":2255,"high":2256,"low":2000,"close":2208,"change":644,"percent_change":1196,"volume":2257,"transactions":9,"vwap":2208},"2025-07-22",19.67,19.83,57500,{"date":2259,"open":2260,"high":2261,"low":2262,"close":2262,"change":718,"percent_change":2263,"volume":2264,"transactions":9,"vwap":2262},"2025-07-21",19.8,19.985,19.68,-0.61,71600,{"date":2266,"open":2267,"high":2185,"low":2268,"close":2260,"change":326,"percent_change":613,"volume":2269,"transactions":9,"vwap":2260},"2025-07-18",20.14,19.77,92300,{"date":2271,"open":2272,"high":2273,"low":2274,"close":2275,"change":1733,"percent_change":1524,"volume":2276,"transactions":9,"vwap":2275},"2025-07-17",19.63,20.205,19.52,20.059999,148500,{"date":2278,"open":2262,"high":2233,"low":2279,"close":2035,"change":556,"percent_change":1294,"volume":741,"transactions":9,"vwap":2035},"2025-07-16",19.3,{"date":2281,"open":2260,"high":2282,"low":2283,"close":2255,"change":644,"percent_change":1196,"volume":2284,"transactions":9,"vwap":2255},"2025-07-15",19.84,19.45,105100,{"date":2286,"open":2287,"high":2219,"low":2288,"close":2218,"change":1142,"percent_change":2289,"volume":2290,"transactions":9,"vwap":2218},"2025-07-14",19.43,19.306,2.64,118400,{"date":2292,"open":2226,"high":2226,"low":2293,"close":2279,"change":2263,"percent_change":2294,"volume":2295,"transactions":9,"vwap":2279},"2025-07-11",19.09,-3.06,201900,{"date":2297,"open":2219,"high":2213,"low":2274,"close":2213,"change":1357,"percent_change":2142,"volume":2298,"transactions":9,"vwap":2213},"2025-07-10",125300,{"date":2300,"open":2132,"high":2301,"low":2302,"close":2260,"change":2303,"percent_change":2304,"volume":2305,"transactions":9,"vwap":2260},"2025-07-09",20.7,19.79,-0.8,-3.88,98600,{"date":2307,"open":2308,"high":2309,"low":2200,"close":2310,"change":739,"percent_change":1442,"volume":2311,"transactions":9,"vwap":2310},"2025-07-08",20.59,20.65,20.6,207900,{"date":2313,"open":2179,"high":2314,"low":2225,"close":2308,"change":286,"percent_change":2315,"volume":2316,"transactions":9,"vwap":2308},"2025-07-07",21.202,-1.44,190500,{"date":2318,"open":2091,"high":2319,"low":2320,"close":2321,"change":1314,"percent_change":2322,"volume":2323,"transactions":9,"vwap":2321},"2025-07-03",20.929,20.48,20.89,2.05,75400,{"date":2325,"open":2217,"high":2326,"low":2327,"close":2328,"change":355,"percent_change":724,"volume":2329,"transactions":9,"vwap":2328},"2025-07-02",20.67,20.19,20.47,96200,{"date":2331,"open":2332,"high":2333,"low":2334,"close":2335,"change":556,"percent_change":583,"volume":2336,"transactions":9,"vwap":2335},"2025-07-01",20.26,20.54,19.816,20.17,127900,{"date":2338,"open":2339,"high":2340,"low":2013,"close":2332,"change":482,"percent_change":531,"volume":2341,"transactions":9,"vwap":2332},"2025-06-30",20.38,20.498,92700,{"date":2343,"open":2344,"high":2320,"low":2249,"close":2345,"change":2346,"percent_change":2347,"volume":2348,"transactions":9,"vwap":2345},"2025-06-27",20.08,20.3,0.22,1.1,68300,{"date":2350,"open":2224,"high":2351,"low":2352,"close":2344,"change":1642,"percent_change":345,"volume":2353,"transactions":9,"vwap":2344},"2025-06-26",20.297,19.745,109500,{"date":2355,"open":2282,"high":2267,"low":2356,"close":2357,"change":115,"percent_change":211,"volume":2358,"transactions":9,"vwap":2357},"2025-06-25",19.378,19.82,158800,{"date":2360,"open":2282,"high":2361,"low":2362,"close":2256,"change":2363,"percent_change":539,"volume":2364,"transactions":9,"vwap":2256},"2025-06-24",20.11,19.685,0.16,97000,{"date":2366,"open":2367,"high":2368,"low":2369,"close":2255,"change":426,"percent_change":1053,"volume":2370,"transactions":9,"vwap":2255},"2025-06-23",19.73,19.845,19.49,97800,{"date":2372,"open":2201,"high":2187,"low":2373,"close":2374,"change":739,"percent_change":1442,"volume":2375,"transactions":9,"vwap":2374},"2025-06-20",19.59,19.75,195100,{"date":2377,"open":2015,"high":2378,"low":2379,"close":2380,"change":56,"percent_change":2381,"volume":2382,"transactions":9,"vwap":2380},"2025-06-18",19.813,19.29,19.74,2.55,125100,{"date":2384,"open":2385,"high":1954,"low":2386,"close":2008,"change":212,"percent_change":2387,"volume":2388,"transactions":9,"vwap":2008},"2025-06-17",19.2,19.1,-0.98,101200,{"date":2390,"open":2391,"high":2392,"low":2006,"close":2393,"change":444,"percent_change":1494,"volume":2394,"transactions":9,"vwap":2393},"2025-06-16",19.72,20,19.44,99000,{"date":2396,"open":2302,"high":2224,"low":2035,"close":2397,"change":427,"percent_change":2398,"volume":2399,"transactions":9,"vwap":2397},"2025-06-13",19.66,-1.65,89100,{"date":2401,"open":2402,"high":2344,"low":2403,"close":2224,"change":2038,"percent_change":1164,"volume":2404,"transactions":9,"vwap":2224},"2025-06-12",19.92,19.817,57000,{"date":2406,"open":2407,"high":2408,"low":2201,"close":2193,"change":427,"percent_change":408,"volume":1752,"transactions":9,"vwap":2193},"2025-06-11",20.31,20.636,{"date":2410,"open":2244,"high":2411,"low":2412,"close":2217,"change":1443,"percent_change":593,"volume":2413,"transactions":9,"vwap":2217},"2025-06-10",20.445,20.13,100000,{"date":2415,"open":2416,"high":2416,"low":2417,"close":2335,"change":967,"percent_change":2418,"volume":2419,"transactions":9,"vwap":2335},"2025-06-09",20.63,20.15,-1.51,150900,{"date":2421,"open":2104,"high":2422,"low":2249,"close":2320,"change":797,"percent_change":2423,"volume":2424,"transactions":9,"vwap":2320},"2025-06-06",20.72,1.04,118900,{"date":2426,"open":2118,"high":2118,"low":2275,"close":2427,"change":2038,"percent_change":1164,"volume":2428,"transactions":9,"vwap":2427},"2025-06-05",20.27,112400,{"date":2430,"open":2431,"high":2431,"low":2432,"close":2104,"change":967,"percent_change":2433,"volume":2434,"transactions":9,"vwap":2104},"2025-06-04",20.62,20.21,-1.5,154900,{"date":2436,"open":2437,"high":2438,"low":2335,"close":2310,"change":110,"percent_change":2439,"volume":2440,"transactions":9,"vwap":2310},"2025-06-03",20.49,20.74,0.29,114500,{"date":2442,"open":2443,"high":2444,"low":2185,"close":2333,"change":675,"percent_change":254,"volume":2445,"transactions":9,"vwap":2333},"2025-06-02",20.66,20.88,139000,{"date":2447,"open":2309,"high":2438,"low":2448,"close":2310,"change":1164,"percent_change":2449,"volume":2450,"transactions":9,"vwap":2310},"2025-05-30",20.4,-0.48,220500,{"date":2452,"open":2453,"high":2063,"low":2326,"close":2301,"change":858,"percent_change":2454,"volume":2455,"transactions":9,"vwap":2301},"2025-05-29",21.16,-1.33,95600,{"date":2457,"open":2458,"high":2125,"low":2459,"close":2460,"change":1442,"percent_change":1698,"volume":2461,"transactions":9,"vwap":2460},"2025-05-28",20.84,20.605,20.98,152900,{"date":2463,"open":2067,"high":2067,"low":2464,"close":2465,"change":326,"percent_change":968,"volume":2466,"transactions":9,"vwap":2465},"2025-05-27",20.78,20.93,129500,{"date":2468,"open":2469,"high":2152,"low":2007,"close":2470,"change":1031,"percent_change":2471,"volume":2472,"transactions":9,"vwap":2470},"2025-05-23",20.45,21.19,-2.53,260400,{"date":2474,"open":2475,"high":2476,"low":2111,"close":2477,"change":150,"percent_change":2478,"volume":2479,"transactions":9,"vwap":2477},"2025-05-22",21.7,21.795,21.74,1.78,215100,{"date":2481,"open":2482,"high":2483,"low":2067,"close":2148,"change":2449,"percent_change":1714,"volume":2484,"transactions":9,"vwap":2148},"2025-05-21",21.64,21.86,130000,{"date":2486,"open":2102,"high":1672,"low":2158,"close":2487,"change":426,"percent_change":521,"volume":2484,"transactions":9,"vwap":2487},"2025-05-20",21.84,{"date":2489,"open":2148,"high":1778,"low":2490,"close":1795,"change":1797,"percent_change":2491,"volume":2492,"transactions":9,"vwap":1795},"2025-05-19",21.32,2.14,275300,{"date":2494,"open":2077,"high":2139,"low":2133,"close":2063,"change":211,"percent_change":751,"volume":2495,"transactions":9,"vwap":2063},"2025-05-16",215400,{"date":2497,"open":1744,"high":1795,"low":2067,"close":2077,"change":918,"percent_change":804,"volume":2364,"transactions":9,"vwap":2077},"2025-05-15",{"date":2499,"open":2500,"high":1737,"low":1762,"close":2075,"change":556,"percent_change":1053,"volume":2501,"transactions":9,"vwap":2075},"2025-05-14",21.87,102900,{"date":2503,"open":2140,"high":2504,"low":2505,"close":2500,"change":1562,"percent_change":2506,"volume":2507,"transactions":9,"vwap":2500},"2025-05-13",22.125,21.145,3.26,219800,{"date":2509,"open":2510,"high":2511,"low":2512,"close":2050,"change":2513,"percent_change":2347,"volume":2514,"transactions":9,"vwap":2050},"2025-05-12",21.65,21.785,20.5,0.23,228800,{"date":2516,"open":2517,"high":1807,"low":2344,"close":2518,"change":1230,"percent_change":2519,"volume":2520,"transactions":9,"vwap":2518},"2025-05-09",20.25,20.95,3.15,325400,{"date":2522,"open":2244,"high":2308,"low":2523,"close":2407,"change":1642,"percent_change":2524,"volume":2525,"transactions":9,"vwap":2407},"2025-05-08",19.96,1.3,142200,{"date":2527,"open":2226,"high":2217,"low":2248,"close":2200,"change":2513,"percent_change":2528,"volume":2529,"transactions":9,"vwap":2200},"2025-05-07",1.16,134100,{"date":2531,"open":2532,"high":2357,"low":2533,"close":2357,"change":2534,"percent_change":896,"volume":746,"transactions":9,"vwap":2357},"2025-05-06",19.19,19.040001,0.47,{"date":2536,"open":2537,"high":2538,"low":2539,"close":2015,"change":265,"percent_change":902,"volume":2540,"transactions":9,"vwap":2015},"2025-05-05",19.38,19.57,19.15,106900,{"date":2542,"open":2543,"high":2544,"low":2545,"close":2274,"change":1158,"percent_change":296,"volume":2546,"transactions":9,"vwap":2274},"2025-05-02",19.47,19.841,19.273,76100,{"date":2548,"open":2369,"high":2373,"low":2549,"close":2550,"change":676,"percent_change":968,"volume":2551,"transactions":9,"vwap":2550},"2025-05-01",18.985,19.21,59900,{"date":2553,"open":2550,"high":2206,"low":1995,"close":2283,"change":717,"percent_change":1088,"volume":2554,"transactions":9,"vwap":2283},"2025-04-30",77000,{"date":2556,"open":2557,"high":2357,"low":2558,"close":2559,"change":306,"percent_change":2209,"volume":2560,"transactions":9,"vwap":2559},"2025-04-29",19.71,19.41,19.48,114000,{"date":2562,"open":2201,"high":2224,"low":2563,"close":2219,"change":1142,"percent_change":2289,"volume":2564,"transactions":9,"vwap":2219},"2025-04-28",19.505,133900,{"date":2566,"open":2567,"high":2208,"low":2037,"close":2568,"change":1561,"percent_change":2569,"volume":2570,"transactions":9,"vwap":2568},"2025-04-25",19.01,19.34,0.94,68500,{"date":2572,"open":1965,"high":2015,"low":1965,"close":2573,"change":972,"percent_change":2574,"volume":2575,"transactions":9,"vwap":2573},"2025-04-24",19.16,2.3,76400,{"date":2577,"open":1948,"high":2578,"low":2579,"close":1994,"change":130,"percent_change":2580,"volume":2581,"transactions":9,"vwap":1994},"2025-04-23",19.17,18.58,2.18,74100,{"date":182,"open":1977,"high":2583,"low":1893,"close":2584,"change":1443,"percent_change":2569,"volume":2585,"transactions":9,"vwap":2584},18.59,18.33,148600]