[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-CATY":3,"homepage-market-summary":35,"stock-historical-CATY":177},{"ticker":4,"date":5,"profile":6,"dividend":15,"quote":19},"CATY","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},"Cathay General Bancorp","Nasdaq",null,"STATE COMMERCIAL BANKS","Cathay General Bancorp is a regional bank predominantly serving the Chinese-American community. The company's policy is to reach out and actively offer services to low-to-moderate income groups in the delineated branch service areas. It predominantly provides services such as checking and deposit, lines of credit, commercial and commercial real estate loans, merchant services and payment processing, treasury management services, international banking and financing services, and other customary banking services to individuals, professionals, and small to medium-sized businesses. Through its Wealth Management unit, the company also offers investment products and services, such as stocks, bonds, mutual funds, insurance, annuities, and advisory services.","1,268","Los Angeles, CA",false,{"dividend_yield":16,"annual_dividend":17,"frequency":18,"next_ex_date":9},2.4984,1.52,"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},60.84,60.75,61.36,60.36,60.08,0.76,1.26,463075.994952,12358,60.7614,65.255,44.57,450282.51812254183,78.7,9012,{"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},39.3,438686,160120412.048758,47.13,"2025-04-22",[187,188,198,209,220,231,241,251,262,273,284,295,306,317,327,336,347,357,366,375,386,396,404,414,425,435,446,455,464,471,479,487,496,507,517,526,535,543,553,563,574,585,595,604,614,624,635,645,654,663,674,685,695,703,711,719,726,732,738,745,748,754,760,767,772,778,786,792,798,801,806,813,821,829,838,847,854,862,869,875,883,891,900,907,914,922,930,937,944,951,959,966,972,979,986,995,1002,1010,1017,1025,1033,1040,1046,1053,1059,1068,1073,1080,1088,1097,1104,1111,1119,1127,1135,1143,1148,1155,1164,1172,1179,1186,1193,1202,1210,1217,1224,1232,1240,1247,1254,1263,1269,1278,1284,1293,1301,1309,1318,1325,1331,1340,1347,1353,1361,1367,1375,1380,1387,1394,1400,1409,1416,1421,1429,1436,1443,1450,1458,1464,1469,1476,1482,1488,1493,1501,1506,1512,1518,1523,1530,1535,1541,1546,1551,1557,1564,1572,1579,1584,1590,1598,1604,1612,1617,1621,1628,1632,1639,1645,1650,1655,1662,1665,1671,1678,1683,1688,1694,1699,1705,1710,1714,1719,1727,1733,1737,1742,1747,1752,1758,1764,1772,1778,1787,1794,1799,1807,1815,1822,1831,1838,1843,1849,1855,1861,1866,1872,1879,1885,1892,1897,1904,1911,1917,1924,1932,1937,1943,1948,1956,1961,1970,1976,1982,1986,1993,1998,2003,2008,2013,2018,2023,2028,2033,2039,2045,2050,2055,2061,2065,2071,2078,2084,2090,2094,2097,2101,2106,2109,2114,2120,2125,2130,2134,2140,2145,2149,2153,2159,2163,2169,2175,2179,2185,2191,2196,2201,2208,2214,2220,2227,2233,2238,2245,2253,2260,2266,2274,2279,2284,2288,2293,2297,2302,2306,2311,2317,2321,2325,2329,2333,2336,2340,2347,2351,2358,2362,2368,2374,2381,2387,2392,2400,2407,2415,2423,2431,2439,2446,2451,2457,2462,2471,2476,2483,2488,2495,2501,2508,2511,2519,2527,2533,2541,2546,2553,2559,2564,2570,2575,2581,2586,2595,2601,2609,2616,2621,2627,2635,2641,2647,2654,2660,2668],{"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",59.25,60.12,58.285,0.58,0.97,459492.091807,12479,59.5641,{"date":199,"open":200,"high":201,"low":202,"close":203,"change":204,"percent_change":205,"volume":206,"transactions":207,"vwap":208},"2026-09-30",59.87,60.265,59.175,59.5,-0.36,-0.6,375343.316005,9528,59.5404,{"date":210,"open":211,"high":212,"low":213,"close":214,"change":215,"percent_change":216,"volume":217,"transactions":218,"vwap":219},"2026-09-29",60.785,61.2,59.735,59.86,-0.88,-1.45,392534.787385,10612,59.9593,{"date":221,"open":222,"high":223,"low":224,"close":225,"change":226,"percent_change":227,"volume":228,"transactions":229,"vwap":230},"2026-09-28",61.35,61.445,60.71,60.74,-0.71,-1.16,415119.881804,9436,60.8913,{"date":232,"open":233,"high":234,"low":235,"close":236,"change":147,"percent_change":237,"volume":238,"transactions":239,"vwap":240},"2026-09-25",61.37,61.92,61.305,61.45,0.52,480819.379846,11712,61.5367,{"date":242,"open":243,"high":244,"low":245,"close":246,"change":142,"percent_change":247,"volume":248,"transactions":249,"vwap":250},"2026-09-24",60.51,61.34,60.27,61.13,1.09,486876.969188,11504,60.9333,{"date":252,"open":253,"high":254,"low":255,"close":256,"change":257,"percent_change":258,"volume":259,"transactions":260,"vwap":261},"2026-09-23",60.56,61.085,60.19,60.47,-0.23,-0.38,427883.967815,14047,60.6271,{"date":263,"open":264,"high":265,"low":266,"close":267,"change":268,"percent_change":269,"volume":270,"transactions":271,"vwap":272},"2026-09-22",61.88,62.075,60.69,60.7,-0.78,-1.27,637728.300991,14122,61.0729,{"date":274,"open":275,"high":276,"low":277,"close":278,"change":279,"percent_change":280,"volume":281,"transactions":282,"vwap":283},"2026-09-21",62.29,62.56,61.47,61.48,-0.77,-1.24,599317.085142,12267,61.7517,{"date":285,"open":286,"high":287,"low":288,"close":289,"change":290,"percent_change":291,"volume":292,"transactions":293,"vwap":294},"2026-09-18",61.7,62.35,61.39,62.25,0.23,0.37,1594972.133077,11206,62.1534,{"date":296,"open":297,"high":298,"low":299,"close":300,"change":301,"percent_change":302,"volume":303,"transactions":304,"vwap":305},"2026-09-17",62.67,62.72,61.86,62.02,0.02,0.03,359618.174057,13000,62.1276,{"date":307,"open":308,"high":309,"low":310,"close":311,"change":312,"percent_change":313,"volume":314,"transactions":315,"vwap":316},"2026-09-16",62.43,62.765,60.94,62,-0.45,-0.72,660794.184204,15370,62.0085,{"date":318,"open":319,"high":320,"low":321,"close":322,"change":302,"percent_change":323,"volume":324,"transactions":325,"vwap":326},"2026-09-15",62.41,63.08,62.28,62.45,0.05,439938.123827,10884,62.4924,{"date":328,"open":329,"high":330,"low":329,"close":331,"change":332,"percent_change":142,"volume":333,"transactions":334,"vwap":335},"2026-09-14",62.07,62.82,62.42,0.41,383245.38947,12480,62.4617,{"date":337,"open":338,"high":339,"low":340,"close":341,"change":342,"percent_change":343,"volume":344,"transactions":345,"vwap":346},"2026-09-11",62.6,63.175,61.41,62.01,-0.03,-0.05,347923.486121,10343,61.9979,{"date":348,"open":349,"high":265,"low":350,"close":351,"change":352,"percent_change":353,"volume":354,"transactions":355,"vwap":356},"2026-09-10",61.3,60.83,62.04,0.7,1.14,310745.180484,8952,61.7434,{"date":358,"open":236,"high":359,"low":360,"close":244,"change":361,"percent_change":362,"volume":363,"transactions":364,"vwap":365},"2026-09-09",62.0197,61.125,-0.52,-0.84,417804.208699,12352,61.3897,{"date":367,"open":368,"high":298,"low":369,"close":299,"change":370,"percent_change":371,"volume":372,"transactions":373,"vwap":374},"2026-09-08",62.54,61.82,-0.83,-1.32,409707.545749,10814,62.0677,{"date":376,"open":377,"high":378,"low":379,"close":380,"change":381,"percent_change":382,"volume":383,"transactions":384,"vwap":385},"2026-09-04",62.24,63.125,62.06,62.69,0.11,0.18,314454.474257,10350,62.7667,{"date":387,"open":388,"high":389,"low":390,"close":391,"change":193,"percent_change":392,"volume":393,"transactions":394,"vwap":395},"2026-09-03",62.3,63.11,62.08,62.58,0.94,419342.238852,9892,62.4989,{"date":397,"open":246,"high":398,"low":350,"close":311,"change":399,"percent_change":400,"volume":401,"transactions":402,"vwap":403},"2026-09-02",62.51,1.27,2.09,493724.64923,12323,62.0144,{"date":405,"open":406,"high":407,"low":408,"close":409,"change":410,"percent_change":268,"volume":411,"transactions":412,"vwap":413},"2026-09-01",61.02,61.59,60.44,60.73,-0.48,616400.147549,12464,60.8001,{"date":415,"open":416,"high":417,"low":418,"close":419,"change":420,"percent_change":421,"volume":422,"transactions":423,"vwap":424},"2026-08-31",61.65,61.74,61.05,61.21,-0.66,-1.07,513356.551439,10440,61.2676,{"date":426,"open":427,"high":428,"low":277,"close":429,"change":430,"percent_change":431,"volume":432,"transactions":433,"vwap":434},"2026-08-28",61.76,62.1425,61.87,-0.25,-0.4,425843.580583,10164,61.7569,{"date":436,"open":437,"high":438,"low":439,"close":440,"change":441,"percent_change":442,"volume":443,"transactions":444,"vwap":445},"2026-08-27",61.68,62.15,61.17,62.12,0.08,0.13,286380.023799,8707,61.8785,{"date":447,"open":448,"high":449,"low":417,"close":351,"change":450,"percent_change":451,"volume":452,"transactions":453,"vwap":454},"2026-08-26",62.09,62.335,0.15,0.24,222570.873802,8050,62.0825,{"date":456,"open":457,"high":458,"low":369,"close":459,"change":460,"percent_change":226,"volume":461,"transactions":462,"vwap":463},"2026-08-25",62.47,62.48,61.89,-0.44,259098.962164,7567,61.94,{"date":465,"open":466,"high":330,"low":438,"close":467,"change":302,"percent_change":323,"volume":468,"transactions":469,"vwap":470},"2026-08-24",62.22,62.33,498791.254255,7719,62.3491,{"date":472,"open":473,"high":133,"low":299,"close":388,"change":474,"percent_change":475,"volume":476,"transactions":477,"vwap":478},"2026-08-21",62.73,-0.12,-0.19,341640.986285,9196,62.2732,{"date":480,"open":481,"high":298,"low":440,"close":331,"change":482,"percent_change":483,"volume":484,"transactions":485,"vwap":486},"2026-08-20",62.21,-0.09,-0.14,315678.158353,10122,62.4615,{"date":488,"open":489,"high":489,"low":490,"close":398,"change":491,"percent_change":492,"volume":493,"transactions":494,"vwap":495},"2026-08-19",64.24,62.36,-1.69,-2.63,379543.058496,10376,62.8624,{"date":497,"open":498,"high":499,"low":500,"close":501,"change":502,"percent_change":503,"volume":504,"transactions":505,"vwap":506},"2026-08-18",64.55,64.8,63.87,64.2,-0.2,-0.31,365590.212676,8598,64.2205,{"date":508,"open":509,"high":30,"low":510,"close":511,"change":512,"percent_change":513,"volume":514,"transactions":515,"vwap":516},"2026-08-17",64.72,64.385,64.4,-0.53,-0.82,346276.682105,10091,64.5263,{"date":518,"open":519,"high":520,"low":519,"close":521,"change":147,"percent_change":522,"volume":523,"transactions":524,"vwap":525},"2026-08-14",64.54,65.17,64.93,0.5,268015.278911,8683,64.8975,{"date":527,"open":528,"high":529,"low":530,"close":531,"change":450,"percent_change":290,"volume":532,"transactions":533,"vwap":534},"2026-08-13",64.89,65.05,64.415,64.61,333442.807235,8994,64.5922,{"date":536,"open":500,"high":537,"low":538,"close":539,"change":25,"percent_change":65,"volume":540,"transactions":541,"vwap":542},"2026-08-12",64.605,63.85,64.46,296642.738681,9175,64.3628,{"date":544,"open":545,"high":546,"low":547,"close":548,"change":549,"percent_change":237,"volume":550,"transactions":551,"vwap":552},"2026-08-11",63.49,64,63.45,63.7,0.33,311337.799263,14612,63.738,{"date":554,"open":555,"high":556,"low":555,"close":557,"change":558,"percent_change":559,"volume":560,"transactions":561,"vwap":562},"2026-08-10",62.91,63.63,63.37,-0.04,-0.06,361074.74997,13593,63.2431,{"date":564,"open":565,"high":566,"low":567,"close":568,"change":569,"percent_change":570,"volume":571,"transactions":572,"vwap":573},"2026-08-07",63.29,63.8299,62.8586,63.41,-0.3,-0.47,300165.525606,8245,63.4641,{"date":575,"open":576,"high":577,"low":578,"close":579,"change":580,"percent_change":581,"volume":582,"transactions":583,"vwap":584},"2026-08-06",64.59,64.665,63.605,63.71,-0.42,-0.65,421139.007938,9868,63.8179,{"date":586,"open":587,"high":539,"low":588,"close":589,"change":590,"percent_change":591,"volume":592,"transactions":593,"vwap":594},"2026-08-05",64.45,63.965,64.13,-0.22,-0.34,335449.20005,10734,64.1523,{"date":596,"open":597,"high":528,"low":598,"close":599,"change":600,"percent_change":352,"volume":601,"transactions":602,"vwap":603},"2026-08-04",63.9,63.67,64.35,0.45,401966.202341,11038,64.5213,{"date":605,"open":606,"high":607,"low":608,"close":597,"change":609,"percent_change":610,"volume":611,"transactions":612,"vwap":613},"2026-08-03",63.64,64.29,63.425,0.71,1.12,385350.315408,10837,63.9438,{"date":615,"open":616,"high":617,"low":618,"close":619,"change":620,"percent_change":127,"volume":621,"transactions":622,"vwap":623},"2026-07-31",63.15,63.44,62.4,63.19,0.16,563015.850929,13785,63.0108,{"date":625,"open":626,"high":627,"low":628,"close":629,"change":630,"percent_change":631,"volume":632,"transactions":633,"vwap":634},"2026-07-30",63.58,63.825,62.99,63.03,-0.21,-0.33,409059.145079,16000,63.1639,{"date":636,"open":637,"high":638,"low":639,"close":640,"change":503,"percent_change":641,"volume":642,"transactions":643,"vwap":644},"2026-07-29",63.3,63.685,62.94,63.24,-0.49,640865.603992,22967,63.2583,{"date":646,"open":473,"high":647,"low":298,"close":648,"change":649,"percent_change":650,"volume":651,"transactions":652,"vwap":653},"2026-07-28",63.61,63.55,0.99,1.58,472476.834204,12276,63.3852,{"date":655,"open":656,"high":657,"low":658,"close":276,"change":204,"percent_change":659,"volume":660,"transactions":661,"vwap":662},"2026-07-27",63.2,63.6,62.55,-0.57,450088.284041,11400,62.828,{"date":664,"open":665,"high":666,"low":667,"close":668,"change":669,"percent_change":670,"volume":671,"transactions":672,"vwap":673},"2026-07-24",62.63,63.35,62.18,62.92,0.39,0.62,627759.71575,15124,62.96,{"date":675,"open":676,"high":677,"low":678,"close":679,"change":680,"percent_change":681,"volume":682,"transactions":683,"vwap":684},"2026-07-23",62.1,62.905,60.88,62.53,1.17,1.91,1103657.095078,20917,62.5521,{"date":686,"open":687,"high":688,"low":689,"close":22,"change":690,"percent_change":691,"volume":692,"transactions":693,"vwap":694},"2026-07-22",61.99,62.11,61.19,-0.7,-1.13,721383.7657,14663,61.3854,{"date":696,"open":697,"high":688,"low":698,"close":379,"change":112,"percent_change":699,"volume":700,"transactions":701,"vwap":702},"2026-07-21",61.96,61.25,0.1,452170.21751,10709,61.8684,{"date":704,"open":705,"high":706,"low":707,"close":311,"change":226,"percent_change":691,"volume":708,"transactions":709,"vwap":710},"2026-07-20",62.76,62.87,61.815,382519.856604,11505,62.0797,{"date":712,"open":713,"high":714,"low":377,"close":715,"change":716,"percent_change":717,"volume":718,"transactions":9,"vwap":715},"2026-07-17",63.32,63.53,62.71,-1.01,-1.59,631000,{"date":720,"open":438,"high":721,"low":438,"close":722,"change":723,"percent_change":724,"volume":725,"transactions":9,"vwap":722},"2026-07-16",63.91,63.72,1.55,2.49,545600,{"date":727,"open":728,"high":319,"low":729,"close":730,"change":137,"percent_change":399,"volume":731,"transactions":9,"vwap":730},"2026-07-15",61.63,61.5,62.17,504300,{"date":733,"open":437,"high":734,"low":735,"close":288,"change":736,"percent_change":460,"volume":737,"transactions":9,"vwap":288},"2026-07-14",62.049999,61.18,-0.27,571400,{"date":739,"open":740,"high":741,"low":212,"close":742,"change":442,"percent_change":743,"volume":744,"transactions":9,"vwap":742},"2026-07-13",61.53,61.81,61.66,0.21,518000,{"date":746,"open":740,"high":697,"low":246,"close":740,"change":441,"percent_change":442,"volume":747,"transactions":9,"vwap":740},"2026-07-10",504700,{"date":749,"open":750,"high":728,"low":751,"close":236,"change":752,"percent_change":681,"volume":753,"transactions":9,"vwap":236},"2026-07-09",60.64,60.53,1.15,442500,{"date":755,"open":729,"high":756,"low":200,"close":757,"change":227,"percent_change":758,"volume":759,"transactions":9,"vwap":757},"2026-07-08",61.6,60.3,-1.89,596200,{"date":761,"open":762,"high":628,"low":763,"close":763,"change":764,"percent_change":765,"volume":766,"transactions":9,"vwap":763},"2026-07-07",62.83,61.46,-1.09,-1.74,606200,{"date":768,"open":769,"high":628,"low":770,"close":658,"change":451,"percent_change":669,"volume":771,"transactions":9,"vwap":658},"2026-07-06",62.31,61.9,325900,{"date":773,"open":545,"high":722,"low":774,"close":769,"change":775,"percent_change":776,"volume":777,"transactions":9,"vwap":769},"2026-07-02",61.91,-0.97,-1.53,355700,{"date":779,"open":780,"high":557,"low":781,"close":782,"change":783,"percent_change":784,"volume":785,"transactions":9,"vwap":782},"2026-07-01",62.16,61.71,63.28,1.29,2.08,554400,{"date":787,"open":788,"high":789,"low":233,"close":687,"change":620,"percent_change":790,"volume":791,"transactions":9,"vwap":687},"2026-06-30",61.72,62.46,0.26,623300,{"date":793,"open":308,"high":308,"low":794,"close":795,"change":590,"percent_change":796,"volume":797,"transactions":9,"vwap":795},"2026-06-29",61.22,61.83,-0.35,499700,{"date":799,"open":321,"high":319,"low":233,"close":734,"change":441,"percent_change":442,"volume":800,"transactions":9,"vwap":734},"2026-06-26",1489000,{"date":802,"open":728,"high":490,"low":277,"close":803,"change":157,"percent_change":804,"volume":805,"transactions":9,"vwap":803},"2026-06-25",61.97,0.57,494000,{"date":807,"open":808,"high":803,"low":809,"close":810,"change":43,"percent_change":811,"volume":812,"transactions":9,"vwap":810},"2026-06-24",60.99,60.91,61.62,1.2,581700,{"date":814,"open":815,"high":816,"low":817,"close":818,"change":392,"percent_change":819,"volume":820,"transactions":9,"vwap":818},"2026-06-23",60.2,60.96,60.049999,60.89,1.57,459500,{"date":822,"open":823,"high":824,"low":823,"close":825,"change":826,"percent_change":827,"volume":828,"transactions":9,"vwap":825},"2026-06-22",59.12,60.13,59.95,0.86,1.46,479400,{"date":830,"open":831,"high":832,"low":833,"close":834,"change":835,"percent_change":836,"volume":837,"transactions":9,"vwap":834},"2026-06-18",59.61,59.96,58.79,59.09,0.04,0.07,1062700,{"date":839,"open":840,"high":841,"low":842,"close":843,"change":844,"percent_change":845,"volume":846,"transactions":9,"vwap":843},"2026-06-17",59.99,60.58,58.25,59.049999,-1.25,-2.07,655800,{"date":848,"open":849,"high":850,"low":851,"close":757,"change":852,"percent_change":147,"volume":853,"transactions":9,"vwap":757},"2026-06-16",60.78,61.23,60.09,0.19,647700,{"date":855,"open":212,"high":856,"low":857,"close":858,"change":859,"percent_change":860,"volume":861,"transactions":9,"vwap":858},"2026-06-15",61.55,60.029999,60.11,-0.87,-1.43,504600,{"date":863,"open":864,"high":406,"low":255,"close":865,"change":866,"percent_change":867,"volume":868,"transactions":9,"vwap":865},"2026-06-12",60.24,60.98,1.07,1.79,346400,{"date":870,"open":871,"high":191,"low":823,"close":872,"change":873,"percent_change":609,"volume":874,"transactions":9,"vwap":872},"2026-06-11",59.7,59.91,0.42,363800,{"date":876,"open":877,"high":878,"low":879,"close":880,"change":332,"percent_change":881,"volume":882,"transactions":9,"vwap":880},"2026-06-10",59.34,60.07,59.32,59.49,0.69,384800,{"date":884,"open":885,"high":886,"low":887,"close":888,"change":881,"percent_change":889,"volume":890,"transactions":9,"vwap":888},"2026-06-09",58.86,60.080002,58.75,59.080002,1.18,431400,{"date":892,"open":893,"high":894,"low":895,"close":896,"change":897,"percent_change":898,"volume":899,"transactions":9,"vwap":896},"2026-06-08",58.6,59.099998,57.26,58.39,0.17,0.29,484500,{"date":901,"open":902,"high":903,"low":904,"close":905,"change":835,"percent_change":836,"volume":906,"transactions":9,"vwap":905},"2026-06-05",58.18,58.68,58.07,58.22,340900,{"date":908,"open":909,"high":910,"low":909,"close":902,"change":911,"percent_change":912,"volume":913,"transactions":9,"vwap":902},"2026-06-04",57.21,58.36,1.67,2.96,436500,{"date":915,"open":916,"high":916,"low":917,"close":918,"change":919,"percent_change":920,"volume":921,"transactions":9,"vwap":918},"2026-06-03",57.35,56.34,56.51,-1.19,-2.06,536300,{"date":923,"open":924,"high":925,"low":926,"close":927,"change":811,"percent_change":928,"volume":929,"transactions":9,"vwap":927},"2026-06-02",56.5,57.73,56.45,57.7,2.12,300800,{"date":931,"open":932,"high":933,"low":934,"close":924,"change":227,"percent_change":935,"volume":936,"transactions":9,"vwap":924},"2026-06-01",57.22,57.41,56.0099983,-2.01,421000,{"date":938,"open":932,"high":939,"low":940,"close":941,"change":942,"percent_change":237,"volume":943,"transactions":9,"vwap":941},"2026-05-29",57.95,57.17,57.66,0.3,445300,{"date":945,"open":946,"high":933,"low":947,"close":948,"change":559,"percent_change":949,"volume":950,"transactions":9,"vwap":948},"2026-05-28",56.92,56.37,57.36,-0.1,351800,{"date":952,"open":953,"high":954,"low":955,"close":956,"change":957,"percent_change":919,"volume":958,"transactions":9,"vwap":956},"2026-05-27",58.12,58.51,57.24,57.42,-0.69,441400,{"date":960,"open":961,"high":842,"low":961,"close":962,"change":963,"percent_change":964,"volume":965,"transactions":9,"vwap":962},"2026-05-26",57.47,58.11,0.84,1.47,325400,{"date":967,"open":916,"high":968,"low":969,"close":970,"change":301,"percent_change":302,"volume":971,"transactions":9,"vwap":970},"2026-05-22",57.65,57.099998,57.27,305400,{"date":973,"open":974,"high":948,"low":975,"close":976,"change":323,"percent_change":977,"volume":978,"transactions":9,"vwap":976},"2026-05-21",57.049999,56.61,57.25,0.09,359200,{"date":980,"open":981,"high":933,"low":982,"close":983,"change":889,"percent_change":984,"volume":985,"transactions":9,"vwap":983},"2026-05-20",56.14,55.62,57.2,2.11,440000,{"date":987,"open":988,"high":989,"low":990,"close":991,"change":992,"percent_change":993,"volume":994,"transactions":9,"vwap":991},"2026-05-19",56.32,56.41,55.71,56.02,-0.56,-0.99,328400,{"date":996,"open":997,"high":998,"low":997,"close":999,"change":194,"percent_change":1000,"volume":1001,"transactions":9,"vwap":999},"2026-05-18",55.8,56.67,56.58,1.74,332100,{"date":1003,"open":1004,"high":1005,"low":1006,"close":1007,"change":420,"percent_change":1008,"volume":1009,"transactions":9,"vwap":1007},"2026-05-15",56.39,56.86,55.33,55.61,-1.17,464400,{"date":1011,"open":1012,"high":1013,"low":1014,"close":42,"change":600,"percent_change":1015,"volume":1016,"transactions":9,"vwap":42},"2026-05-14",56.21,56.7,56,0.81,304700,{"date":1018,"open":1019,"high":1020,"low":1021,"close":1022,"change":1023,"percent_change":919,"volume":1024,"transactions":9,"vwap":1022},"2026-05-13",56.12,56.63,55.66,55.82,-0.67,455400,{"date":1026,"open":1027,"high":983,"low":1028,"close":1029,"change":1030,"percent_change":1031,"volume":1032,"transactions":9,"vwap":1029},"2026-05-12",57,55.32,56.49,-0.55,-0.96,391700,{"date":1034,"open":1035,"high":1036,"low":1019,"close":1037,"change":1038,"percent_change":226,"volume":1039,"transactions":9,"vwap":1037},"2026-05-11",57.57,57.58,57.040001,-0.41,560100,{"date":1041,"open":946,"high":1042,"low":946,"close":1043,"change":1044,"percent_change":1015,"volume":1045,"transactions":9,"vwap":1043},"2026-05-08",57.63,57.45,0.46,296000,{"date":1047,"open":1048,"high":1049,"low":999,"close":1050,"change":631,"percent_change":1051,"volume":1052,"transactions":9,"vwap":1050},"2026-05-07",57.32,57.51,56.99,-0.58,408300,{"date":1054,"open":1055,"high":1056,"low":1057,"close":1048,"change":743,"percent_change":291,"volume":1058,"transactions":9,"vwap":1048},"2026-05-06",57.5,58,57.12,474300,{"date":1060,"open":1061,"high":1062,"low":1063,"close":1064,"change":1065,"percent_change":1066,"volume":1067,"transactions":9,"vwap":1064},"2026-05-05",56.46,57.68,56.22,57.11,0.72,1.28,460200,{"date":1069,"open":1012,"high":1005,"low":1070,"close":1004,"change":1071,"percent_change":558,"volume":1072,"transactions":9,"vwap":1004},"2026-05-04",55.72,-0.02,539200,{"date":1074,"open":1075,"high":1076,"low":1077,"close":989,"change":152,"percent_change":1078,"volume":1079,"transactions":9,"vwap":989},"2026-05-01",55.93,56.77,55.42,0.68,530800,{"date":1081,"open":1082,"high":1020,"low":1083,"close":1084,"change":1085,"percent_change":1086,"volume":1087,"transactions":9,"vwap":1084},"2026-04-30",54.42,54.22,56.029999,1.23,2.24,598300,{"date":1089,"open":1090,"high":1091,"low":1092,"close":1093,"change":1094,"percent_change":1095,"volume":1096,"transactions":9,"vwap":1093},"2026-04-29",55.43,56.16,54.5,54.8,-0.93,-1.67,472800,{"date":1098,"open":1099,"high":1100,"low":1077,"close":1101,"change":381,"percent_change":1102,"volume":1103,"transactions":9,"vwap":1101},"2026-04-28",55.94,56.3,55.73,0.2,355000,{"date":1105,"open":1106,"high":1107,"low":1106,"close":982,"change":1108,"percent_change":1109,"volume":1110,"transactions":9,"vwap":982},"2026-04-27",54.3,55.81,1.24,2.28,335100,{"date":1112,"open":1113,"high":1114,"low":1115,"close":1116,"change":859,"percent_change":1117,"volume":1118,"transactions":9,"vwap":1116},"2026-04-24",55.68,55.7,54.25,54.38,-1.57,513200,{"date":1120,"open":1121,"high":1122,"low":1123,"close":1124,"change":964,"percent_change":1125,"volume":1126,"transactions":9,"vwap":1124},"2026-04-23",54.43,55.47,53.43,55.25,2.73,424700,{"date":1128,"open":1129,"high":1130,"low":1131,"close":1132,"change":1133,"percent_change":332,"volume":1134,"transactions":9,"vwap":1132},"2026-04-22",53.69,54.44,53.17,53.78,0.22,327000,{"date":1136,"open":1137,"high":1138,"low":1139,"close":1140,"change":215,"percent_change":1141,"volume":1142,"transactions":9,"vwap":1140},"2026-04-21",54.32,54.39,53.42,53.56,-1.62,255100,{"date":1144,"open":1145,"high":1146,"low":1145,"close":1130,"change":852,"percent_change":157,"volume":1147,"transactions":9,"vwap":1130},"2026-04-20",53.91,54.97,249000,{"date":1149,"open":1150,"high":1151,"low":1150,"close":1115,"change":1152,"percent_change":1153,"volume":1154,"transactions":9,"vwap":1115},"2026-04-17",53.63,55.09,1.31,2.47,340800,{"date":1156,"open":1157,"high":1158,"low":1159,"close":1160,"change":1161,"percent_change":1162,"volume":1163,"transactions":9,"vwap":1160},"2026-04-16",53.14,53.73,52.82,52.94,-0.39,-0.73,304000,{"date":1165,"open":1166,"high":1167,"low":1168,"close":1169,"change":512,"percent_change":1170,"volume":1171,"transactions":9,"vwap":1169},"2026-04-15",53.8,53.89,52.97,53.33,-0.98,305800,{"date":1173,"open":1123,"high":1174,"low":1175,"close":1176,"change":1177,"percent_change":237,"volume":1178,"transactions":9,"vwap":1176},"2026-04-14",53.99,52.73,53.86,0.28,295700,{"date":1180,"open":1181,"high":1182,"low":1183,"close":1184,"change":381,"percent_change":743,"volume":1185,"transactions":9,"vwap":1184},"2026-04-13",53.32,53.76,52.81,53.58,274700,{"date":1187,"open":1188,"high":1176,"low":1189,"close":1190,"change":1038,"percent_change":1191,"volume":1192,"transactions":9,"vwap":1190},"2026-04-10",53.74,53.049999,53.47,-0.76,338800,{"date":1194,"open":1195,"high":1196,"low":1197,"close":1198,"change":1199,"percent_change":1200,"volume":1201,"transactions":9,"vwap":1198},"2026-04-09",52.78,54.14,52.7,53.88,0.98,1.85,451400,{"date":1203,"open":1204,"high":1205,"low":1204,"close":1206,"change":1207,"percent_change":1208,"volume":1209,"transactions":9,"vwap":1206},"2026-04-08",52.58,53.53,52.9,1.39,2.7,345200,{"date":1211,"open":1212,"high":1213,"low":1214,"close":1215,"change":897,"percent_change":549,"volume":1216,"transactions":9,"vwap":1215},"2026-04-07",50.9,51.6,50.61,51.51,330000,{"date":1218,"open":1219,"high":1220,"low":1221,"close":1222,"change":164,"percent_change":827,"volume":1223,"transactions":9,"vwap":1222},"2026-04-06",50.8,51.37,50.060001,51.34,392200,{"date":1225,"open":1226,"high":1227,"low":1228,"close":1229,"change":482,"percent_change":1230,"volume":1231,"transactions":9,"vwap":1229},"2026-04-02",49.91,50.63,49.68,50.6,-0.18,403600,{"date":1233,"open":1234,"high":1235,"low":1234,"close":1236,"change":1237,"percent_change":1238,"volume":1239,"transactions":9,"vwap":1236},"2026-04-01",50.080002,51.060001,50.69,0.83,1.66,273300,{"date":1241,"open":1242,"high":1243,"low":1244,"close":1245,"change":194,"percent_change":1246,"volume":985,"transactions":9,"vwap":1245},"2026-03-31",49.76,50.25,48.99,49.86,1.98,{"date":1248,"open":1249,"high":1250,"low":1251,"close":1252,"change":835,"percent_change":441,"volume":1253,"transactions":9,"vwap":1252},"2026-03-30",49.26,49.42,48.88,48.89,377700,{"date":1255,"open":1256,"high":1257,"low":1258,"close":1259,"change":1260,"percent_change":1261,"volume":1262,"transactions":9,"vwap":1259},"2026-03-27",49.19,49.51,48.77,48.85,-0.75,-1.51,384100,{"date":1264,"open":1265,"high":1266,"low":1265,"close":1267,"change":699,"percent_change":1102,"volume":1268,"transactions":9,"vwap":1267},"2026-03-26",48.95,49.72,49.6,307000,{"date":1270,"open":1271,"high":1272,"low":1273,"close":1274,"change":1275,"percent_change":1276,"volume":1277,"transactions":9,"vwap":1274},"2026-03-25",49.43,49.64,48.97,49.5,0.53,1.08,298300,{"date":1279,"open":1280,"high":1281,"low":1282,"close":1273,"change":790,"percent_change":1275,"volume":1283,"transactions":9,"vwap":1273},"2026-03-24",48.43,49.58,48.34,381500,{"date":1285,"open":1286,"high":1287,"low":1288,"close":1289,"change":1290,"percent_change":1291,"volume":1292,"transactions":9,"vwap":1289},"2026-03-23",49.049999,49.96,48.29,48.71,0.88,1.84,591200,{"date":1294,"open":1295,"high":1296,"low":1297,"close":1298,"change":942,"percent_change":1299,"volume":1300,"transactions":9,"vwap":1298},"2026-03-20",47.54,47.98,46.88,47.83,0.63,4743000,{"date":1302,"open":1303,"high":1304,"low":1305,"close":1306,"change":1307,"percent_change":1065,"volume":1308,"transactions":9,"vwap":1306},"2026-03-19",47.040001,47.77,46.3,47.53,0.34,441800,{"date":1310,"open":1311,"high":1312,"low":1313,"close":1314,"change":1315,"percent_change":1316,"volume":1317,"transactions":9,"vwap":1314},"2026-03-18",47.25,47.6,46.9,47.19,-0.29,-0.61,622900,{"date":1319,"open":1320,"high":1321,"low":1322,"close":1323,"change":836,"percent_change":450,"volume":1324,"transactions":9,"vwap":1323},"2026-03-17",47.91,48.099998,47.060001,47.48,492400,{"date":1326,"open":1327,"high":1328,"low":1329,"close":1329,"change":302,"percent_change":112,"volume":1330,"transactions":9,"vwap":1329},"2026-03-16",47.96,48.049999,47.41,467000,{"date":1332,"open":1333,"high":1334,"low":1335,"close":1336,"change":1337,"percent_change":1338,"volume":1339,"transactions":9,"vwap":1336},"2026-03-13",48.11,48.27,46.97,47.38,-0.43,-0.9,644200,{"date":1341,"open":1342,"high":1343,"low":1344,"close":1345,"change":836,"percent_change":450,"volume":1346,"transactions":9,"vwap":1345},"2026-03-12",46.66,47.95,46.42,47.81,454500,{"date":1348,"open":1329,"high":1349,"low":1350,"close":1351,"change":949,"percent_change":630,"volume":1352,"transactions":9,"vwap":1351},"2026-03-11",48.13,46.95,47.74,416500,{"date":1354,"open":1355,"high":1356,"low":1357,"close":1358,"change":1359,"percent_change":127,"volume":1360,"transactions":9,"vwap":1358},"2026-03-10",47.72,48.79,47.14,47.84,0.12,719400,{"date":1362,"open":1363,"high":1364,"low":1365,"close":1355,"change":1191,"percent_change":1117,"volume":1366,"transactions":9,"vwap":1355},"2026-03-09",47.59,48.12,45.75,843800,{"date":1368,"open":1369,"high":1370,"low":1336,"close":1371,"change":1372,"percent_change":1373,"volume":1374,"transactions":9,"vwap":1371},"2026-03-06",48.15,48.52,48.48,-1.06,-2.14,486200,{"date":1376,"open":1228,"high":1377,"low":1251,"close":1378,"change":1051,"percent_change":227,"volume":1379,"transactions":9,"vwap":1378},"2026-03-05",49.8,49.54,321800,{"date":1381,"open":1382,"high":1383,"low":1384,"close":1385,"change":1071,"percent_change":558,"volume":1386,"transactions":9,"vwap":1385},"2026-03-04",50.26,50.59,49.89,50.12,272300,{"date":1388,"open":1389,"high":1390,"low":1391,"close":1392,"change":559,"percent_change":474,"volume":1393,"transactions":9,"vwap":1392},"2026-03-03",48.98,50.32,48.54,50.14,308200,{"date":1395,"open":1356,"high":1396,"low":1397,"close":1398,"change":58,"percent_change":649,"volume":1399,"transactions":9,"vwap":1398},"2026-03-02",50.57,48.6,50.2,375500,{"date":1401,"open":1402,"high":1403,"low":1404,"close":1405,"change":1406,"percent_change":1407,"volume":1408,"transactions":9,"vwap":1405},"2026-02-27",51.35,51.5,49.28,49.71,-2.71,-5.17,532700,{"date":1410,"open":1411,"high":1157,"low":1412,"close":1413,"change":1414,"percent_change":569,"volume":1415,"transactions":9,"vwap":1413},"2026-02-26",52.39,51.81,52.42,-0.16,438900,{"date":1417,"open":1418,"high":1175,"low":1220,"close":1204,"change":1207,"percent_change":1419,"volume":1420,"transactions":9,"vwap":1204},"2026-02-25",51.61,2.72,333400,{"date":1422,"open":1423,"high":1424,"low":1425,"close":1426,"change":1427,"percent_change":1414,"volume":1428,"transactions":9,"vwap":1426},"2026-02-24",51.27,51.74,50.77,51.19,-0.08,397400,{"date":1430,"open":1431,"high":1150,"low":1432,"close":1423,"change":1433,"percent_change":1434,"volume":1435,"transactions":9,"vwap":1423},"2026-02-23",53.5,50.75,-2.24,-4.19,410200,{"date":1437,"open":1438,"high":1439,"low":1197,"close":1440,"change":898,"percent_change":1441,"volume":1442,"transactions":9,"vwap":1440},"2026-02-20",53.29,53.72,53.51,0.54,386300,{"date":1444,"open":1445,"high":1446,"low":1447,"close":1448,"change":569,"percent_change":992,"volume":1449,"transactions":9,"vwap":1448},"2026-02-19",53.099998,53.24,52.55,53.22,275300,{"date":1451,"open":1452,"high":1453,"low":1454,"close":1455,"change":1456,"percent_change":361,"volume":1457,"transactions":9,"vwap":1455},"2026-02-18",53.7,54.61,53.28,53.52,-0.28,457400,{"date":1459,"open":1460,"high":1461,"low":1454,"close":1166,"change":1462,"percent_change":1290,"volume":1463,"transactions":9,"vwap":1166},"2026-02-17",53.3,54.23,0.47,316500,{"date":1465,"open":1466,"high":1139,"low":1467,"close":1169,"change":1275,"percent_change":51,"volume":1468,"transactions":9,"vwap":1169},"2026-02-13",52.79,52.17,337000,{"date":1470,"open":1471,"high":1472,"low":1473,"close":1474,"change":431,"percent_change":1260,"volume":1475,"transactions":9,"vwap":1474},"2026-02-12",53.68,54,51.99,52.8,379900,{"date":1477,"open":1082,"high":1093,"low":1478,"close":1479,"change":993,"percent_change":1480,"volume":1481,"transactions":9,"vwap":1479},"2026-02-11",52.95,53.2,-1.83,461500,{"date":1483,"open":1484,"high":1485,"low":1184,"close":1486,"change":342,"percent_change":559,"volume":1487,"transactions":9,"vwap":1486},"2026-02-10",54.13,54.47,54.19,430600,{"date":1489,"open":1145,"high":1490,"low":1491,"close":1083,"change":1359,"percent_change":1133,"volume":1492,"transactions":9,"vwap":1083},"2026-02-09",54.48,53.67,342500,{"date":1494,"open":1495,"high":1116,"low":1496,"close":1497,"change":1498,"percent_change":1499,"volume":1500,"transactions":9,"vwap":1497},"2026-02-06",54.080002,53.48,54.099998,0.65,1.22,351200,{"date":1502,"open":1503,"high":1461,"low":1183,"close":1504,"change":1230,"percent_change":591,"volume":1505,"transactions":9,"vwap":1504},"2026-02-05",53.6,53.45,397100,{"date":1507,"open":1508,"high":1495,"low":1447,"close":1150,"change":1509,"percent_change":1510,"volume":1511,"transactions":9,"vwap":1150},"2026-02-04",52.89,1.16,2.21,343900,{"date":1513,"open":1514,"high":1166,"low":1515,"close":1516,"change":949,"percent_change":475,"volume":1517,"transactions":9,"vwap":1516},"2026-02-03",52.4,51.62,52.47,486400,{"date":1519,"open":1520,"high":1206,"low":1520,"close":1521,"change":1207,"percent_change":1419,"volume":1522,"transactions":9,"vwap":1521},"2026-02-02",51.26,52.57,495300,{"date":1524,"open":1525,"high":1526,"low":1527,"close":1528,"change":58,"percent_change":194,"volume":1529,"transactions":9,"vwap":1528},"2026-01-30",50.65,51.36,50.48,51.18,489300,{"date":1531,"open":1385,"high":1532,"low":1385,"close":1236,"change":609,"percent_change":1533,"volume":1534,"transactions":9,"vwap":1236},"2026-01-29",51.040001,1.42,622200,{"date":1536,"open":1537,"high":1219,"low":1538,"close":1539,"change":641,"percent_change":775,"volume":1540,"transactions":9,"vwap":1539},"2026-01-28",50.56,49.78,49.98,388700,{"date":1542,"open":1543,"high":1432,"low":1398,"close":1544,"change":58,"percent_change":1199,"volume":1545,"transactions":9,"vwap":1544},"2026-01-27",50.34,50.47,329800,{"date":1547,"open":1398,"high":1543,"low":1548,"close":1539,"change":1260,"percent_change":1549,"volume":1550,"transactions":9,"vwap":1539},"2026-01-26",49.09,-1.48,540300,{"date":1552,"open":1190,"high":1553,"low":1243,"close":1554,"change":1117,"percent_change":1555,"volume":1556,"transactions":9,"vwap":1554},"2026-01-23",54.99,50.73,-3,528800,{"date":1558,"open":1559,"high":1560,"low":1561,"close":1562,"change":483,"percent_change":736,"volume":1563,"transactions":9,"vwap":1562},"2026-01-22",52.54,53.38,52.21,52.3,326400,{"date":1565,"open":1566,"high":1567,"low":1538,"close":1568,"change":1569,"percent_change":1570,"volume":1571,"transactions":9,"vwap":1568},"2026-01-21",50.16,52.61,52.44,2.76,5.56,375200,{"date":1573,"open":1574,"high":1575,"low":1274,"close":1228,"change":1576,"percent_change":1577,"volume":1578,"transactions":9,"vwap":1228},"2026-01-20",49.97,50.46,-1.12,-2.2,238300,{"date":1580,"open":1581,"high":1426,"low":1582,"close":1219,"change":117,"percent_change":1071,"volume":1583,"transactions":9,"vwap":1219},"2026-01-16",50.76,50.43,295800,{"date":1585,"open":1586,"high":1587,"low":1245,"close":1588,"change":1237,"percent_change":1238,"volume":1589,"transactions":9,"vwap":1588},"2026-01-15",49.95,51.32,50.81,437300,{"date":1591,"open":1592,"high":1593,"low":1594,"close":1539,"change":1595,"percent_change":1596,"volume":1597,"transactions":9,"vwap":1539},"2026-01-14",49.11,50.049999,48.74,0.87,1.77,230100,{"date":1599,"open":1281,"high":1600,"low":1601,"close":1592,"change":1602,"percent_change":1094,"volume":1603,"transactions":9,"vwap":1592},"2026-01-13",50.13,49.029999,-0.46,269800,{"date":1605,"open":1606,"high":1607,"low":1249,"close":1608,"change":1609,"percent_change":1610,"volume":1611,"transactions":9,"vwap":1608},"2026-01-12",50.17,50.4,49.57,-0.91,-1.8,274000,{"date":1613,"open":1614,"high":1528,"low":1615,"close":1527,"change":204,"percent_change":226,"volume":1616,"transactions":9,"vwap":1527},"2026-01-09",50.84,50.28,236900,{"date":1618,"open":1274,"high":1619,"low":1274,"close":1614,"change":94,"percent_change":1620,"volume":1563,"transactions":9,"vwap":1614},"2026-01-08",51.31,2.05,{"date":1622,"open":1623,"high":1624,"low":1625,"close":1626,"change":112,"percent_change":1359,"volume":1627,"transactions":9,"vwap":1626},"2026-01-07",49.73,50,49.21,49.82,317400,{"date":1629,"open":1630,"high":1287,"low":1631,"close":1242,"change":1275,"percent_change":1276,"volume":1067,"transactions":9,"vwap":1242},"2026-01-06",48.9,48.7,{"date":1633,"open":1634,"high":1635,"low":1634,"close":1636,"change":1637,"percent_change":752,"volume":1638,"transactions":9,"vwap":1636},"2026-01-05",48.51,50.11,49.23,0.56,719500,{"date":1640,"open":1641,"high":1642,"low":1304,"close":1643,"change":1177,"percent_change":193,"volume":1644,"transactions":9,"vwap":1643},"2026-01-02",48.46,48.8,48.67,404200,{"date":1646,"open":1252,"high":1252,"low":1647,"close":1648,"change":1038,"percent_change":362,"volume":1649,"transactions":9,"vwap":1648},"2025-12-31",48.33,48.39,296900,{"date":1651,"open":1274,"high":1272,"low":1652,"close":1642,"change":581,"percent_change":1653,"volume":1654,"transactions":9,"vwap":1642},"2025-12-30",48.76,-1.31,221900,{"date":1656,"open":1657,"high":1658,"low":1250,"close":1659,"change":1030,"percent_change":1660,"volume":1661,"transactions":9,"vwap":1659},"2025-12-29",50.02,50.029999,49.45,-1.1,221800,{"date":1663,"open":1543,"high":1543,"low":1623,"close":1624,"change":502,"percent_change":431,"volume":1664,"transactions":9,"vwap":1624},"2025-12-26",213900,{"date":1666,"open":1667,"high":1668,"low":1377,"close":1398,"change":382,"percent_change":1669,"volume":1670,"transactions":9,"vwap":1398},"2025-12-24",50.0099983,50.29,0.36,135200,{"date":1672,"open":1673,"high":1674,"low":1675,"close":1657,"change":431,"percent_change":1676,"volume":1677,"transactions":9,"vwap":1657},"2025-12-23",50.36,50.5,49.94,-0.79,252500,{"date":1679,"open":1680,"high":1681,"low":1682,"close":1680,"change":342,"percent_change":559,"volume":1428,"transactions":9,"vwap":1680},"2025-12-22",50.42,51.080002,50.21,{"date":1684,"open":1685,"high":1587,"low":1398,"close":1686,"change":1030,"percent_change":78,"volume":1687,"transactions":9,"vwap":1686},"2025-12-19",50.86,50.45,2122700,{"date":1689,"open":1690,"high":1691,"low":1219,"close":1692,"change":301,"percent_change":835,"volume":1693,"transactions":9,"vwap":1692},"2025-12-18",51.49,51.95,51,655100,{"date":1695,"open":1543,"high":1696,"low":1606,"close":1697,"change":670,"percent_change":1085,"volume":1698,"transactions":9,"vwap":1697},"2025-12-17",51.29,50.98,566300,{"date":1700,"open":1701,"high":1702,"low":1703,"close":1673,"change":559,"percent_change":474,"volume":1704,"transactions":9,"vwap":1673},"2025-12-16",50.55,50.93,50.15,609000,{"date":1706,"open":1575,"high":1707,"low":1385,"close":1680,"change":132,"percent_change":1708,"volume":1709,"transactions":9,"vwap":1680},"2025-12-15",50.88,0.8,512500,{"date":1711,"open":1712,"high":1685,"low":1608,"close":1657,"change":502,"percent_change":431,"volume":1713,"transactions":9,"vwap":1657},"2025-12-12",50.23,506400,{"date":1715,"open":1716,"high":1424,"low":1682,"close":1717,"change":1162,"percent_change":860,"volume":1718,"transactions":9,"vwap":1717},"2025-12-11",50.78,50.22,622100,{"date":1720,"open":1721,"high":1722,"low":1252,"close":1723,"change":1724,"percent_change":1725,"volume":1726,"transactions":9,"vwap":1723},"2025-12-10",49.15,51.2,50.95,1.68,3.41,577200,{"date":1728,"open":1623,"high":1729,"low":1730,"close":1731,"change":512,"percent_change":1372,"volume":1732,"transactions":9,"vwap":1731},"2025-12-09",50.41,49.060001,49.27,347000,{"date":1734,"open":1566,"high":1575,"low":1735,"close":1377,"change":559,"percent_change":474,"volume":1736,"transactions":9,"vwap":1377},"2025-12-08",49.62,385500,{"date":1738,"open":1739,"high":1566,"low":1740,"close":1245,"change":590,"percent_change":460,"volume":1741,"transactions":9,"vwap":1245},"2025-12-05",49.81,49.65,326300,{"date":1743,"open":1744,"high":1686,"low":1744,"close":1234,"change":1462,"percent_change":1745,"volume":1746,"transactions":9,"vwap":1234},"2025-12-04",49.38,0.95,436900,{"date":1748,"open":1642,"high":1384,"low":1642,"close":1749,"change":51,"percent_change":1750,"volume":1751,"transactions":9,"vwap":1749},"2025-12-03",49.61,2.06,419800,{"date":1753,"open":1721,"high":1754,"low":1370,"close":1755,"change":1161,"percent_change":1756,"volume":1757,"transactions":9,"vwap":1755},"2025-12-02",49.35,48.61,-0.8,349900,{"date":1759,"open":1760,"high":1761,"low":1760,"close":1762,"change":1637,"percent_change":1509,"volume":1763,"transactions":9,"vwap":1762},"2025-12-01",47.89,49.040001,49,343800,{"date":1765,"open":1766,"high":1767,"low":1768,"close":1769,"change":957,"percent_change":1770,"volume":1771,"transactions":9,"vwap":1769},"2025-11-28",49.099998,49.22,48.26,48.44,-1.4,253700,{"date":1773,"open":1721,"high":1266,"low":1774,"close":1775,"change":474,"percent_change":1776,"volume":1777,"transactions":9,"vwap":1775},"2025-11-26",49.0099983,49.13,-0.24,644400,{"date":1779,"open":1780,"high":1781,"low":1782,"close":1783,"change":1784,"percent_change":1785,"volume":1786,"transactions":9,"vwap":1783},"2025-11-25",48.0099983,49.74,47.07,49.25,1.5,3.14,444600,{"date":1788,"open":1789,"high":1790,"low":1336,"close":1791,"change":1427,"percent_change":1792,"volume":1793,"transactions":9,"vwap":1791},"2025-11-24",47.66,48.07,47.75,-0.17,381200,{"date":1795,"open":1796,"high":1288,"low":1796,"close":1298,"change":1238,"percent_change":1797,"volume":1798,"transactions":9,"vwap":1298},"2025-11-21",46.24,3.6,398100,{"date":1800,"open":1801,"high":1802,"low":1803,"close":1804,"change":1805,"percent_change":301,"volume":1806,"transactions":9,"vwap":1804},"2025-11-20",46.58,47.51,45.95,46.17,0.01,302300,{"date":1808,"open":1809,"high":1810,"low":1811,"close":1812,"change":1462,"percent_change":1813,"volume":1814,"transactions":9,"vwap":1812},"2025-11-19",45.77,46.4,45.64,46.16,1.03,266100,{"date":1816,"open":1817,"high":1818,"low":1819,"close":1820,"change":237,"percent_change":752,"volume":1821,"transactions":9,"vwap":1820},"2025-11-18",45.12,46.2,44.82,45.69,322100,{"date":1823,"open":1824,"high":1825,"low":1826,"close":1827,"change":1828,"percent_change":1829,"volume":1830,"transactions":9,"vwap":1827},"2025-11-17",47.37,47.58,45.049999,45.17,-2.32,-4.89,448500,{"date":1832,"open":1833,"high":1363,"low":1834,"close":1835,"change":1836,"percent_change":247,"volume":1837,"transactions":9,"vwap":1835},"2025-11-14",46.56,46.21,47.49,0.51,373500,{"date":1839,"open":1840,"high":1323,"low":1840,"close":1841,"change":1359,"percent_change":790,"volume":1842,"transactions":9,"vwap":1841},"2025-11-13",46.6,46.98,358300,{"date":1844,"open":1845,"high":1358,"low":1846,"close":1847,"change":590,"percent_change":570,"volume":1848,"transactions":9,"vwap":1847},"2025-11-12",47.16,46.75,46.86,493500,{"date":1850,"open":1851,"high":1312,"low":1852,"close":1853,"change":474,"percent_change":430,"volume":1854,"transactions":9,"vwap":1853},"2025-11-11",47.099998,46.78,47.080002,363400,{"date":1856,"open":1845,"high":1323,"low":1857,"close":1858,"change":1859,"percent_change":942,"volume":1860,"transactions":9,"vwap":1858},"2025-11-10",46.82,47.2,0.14,416200,{"date":1862,"open":1863,"high":1782,"low":1864,"close":1322,"change":522,"percent_change":866,"volume":1865,"transactions":9,"vwap":1322},"2025-11-07",46.55,46.14,321100,{"date":1867,"open":1868,"high":1869,"low":1870,"close":1833,"change":323,"percent_change":381,"volume":1871,"transactions":9,"vwap":1833},"2025-11-06",46.29,46.84,46.11,288300,{"date":1873,"open":1874,"high":1335,"low":1875,"close":1876,"change":1078,"percent_change":1877,"volume":1878,"transactions":9,"vwap":1876},"2025-11-05",45.79,45.74,46.51,1.48,368300,{"date":1880,"open":1881,"high":1882,"low":1883,"close":1884,"change":451,"percent_change":1275,"volume":1079,"transactions":9,"vwap":1884},"2025-11-04",45.34,46.12,44.92,45.83,{"date":1886,"open":1887,"high":1888,"low":31,"close":1889,"change":1859,"percent_change":1890,"volume":1891,"transactions":9,"vwap":1889},"2025-11-03",45.51,45.73,45.59,0.31,368400,{"date":1893,"open":1894,"high":1875,"low":1819,"close":1895,"change":1427,"percent_change":1230,"volume":1896,"transactions":9,"vwap":1895},"2025-10-31",45.07,45.45,369300,{"date":1898,"open":1899,"high":1900,"low":1899,"close":1901,"change":736,"percent_change":1902,"volume":1903,"transactions":9,"vwap":1901},"2025-10-30",45.48,46.39,45.53,-0.59,376700,{"date":1905,"open":1906,"high":1907,"low":1908,"close":1909,"change":690,"percent_change":1261,"volume":1910,"transactions":9,"vwap":1909},"2025-10-29",46.13,46.96,45.24,45.8,462800,{"date":1912,"open":1804,"high":1913,"low":1914,"close":1915,"change":736,"percent_change":1051,"volume":1916,"transactions":9,"vwap":1915},"2025-10-28",47.18,45.82,46.5,316900,{"date":1918,"open":1919,"high":1920,"low":1921,"close":1922,"change":1792,"percent_change":204,"volume":1923,"transactions":9,"vwap":1922},"2025-10-27",47,47.47,46.59,46.77,273200,{"date":1925,"open":1926,"high":1927,"low":1928,"close":1929,"change":1708,"percent_change":1930,"volume":1931,"transactions":9,"vwap":1929},"2025-10-24",46.74,47.63,46.73,46.94,1.73,318700,{"date":1933,"open":1934,"high":1801,"low":1935,"close":1864,"change":342,"percent_change":559,"volume":1936,"transactions":9,"vwap":1864},"2025-10-23",46.35,45.91,247900,{"date":1938,"open":1913,"high":1939,"low":1940,"close":1804,"change":1031,"percent_change":1941,"volume":1942,"transactions":9,"vwap":1804},"2025-10-22",47.55,45.89,-2.04,440600,{"date":1944,"open":1342,"high":1945,"low":1946,"close":184,"change":442,"percent_change":1177,"volume":1947,"transactions":9,"vwap":184},"2025-10-21",47.5,46.65,320100,{"date":1949,"open":1950,"high":1951,"low":1952,"close":1919,"change":1953,"percent_change":1954,"volume":1955,"transactions":9,"vwap":1919},"2025-10-20",46.07,47.15,45.78,1.11,2.42,265300,{"date":1957,"open":1958,"high":1305,"low":1959,"close":1940,"change":1044,"percent_change":107,"volume":1960,"transactions":9,"vwap":1940},"2025-10-17",46,45.23,388200,{"date":1962,"open":1963,"high":1964,"low":1965,"close":1966,"change":1967,"percent_change":1968,"volume":1969,"transactions":9,"vwap":1966},"2025-10-16",48.62,48.81,45.15,45.43,-3.44,-7.04,507800,{"date":1971,"open":1972,"high":1267,"low":1973,"close":1974,"change":1602,"percent_change":1094,"volume":1975,"transactions":9,"vwap":1974},"2025-10-15",49.39,48.38,48.87,374600,{"date":1977,"open":1335,"high":1623,"low":1350,"close":1978,"change":1979,"percent_change":1980,"volume":1981,"transactions":9,"vwap":1978},"2025-10-14",49.33,1.86,3.92,401900,{"date":1983,"open":1311,"high":1939,"low":1840,"close":1920,"change":122,"percent_change":1984,"volume":1985,"transactions":9,"vwap":1920},"2025-10-13",2.44,234400,{"date":1987,"open":1249,"high":1988,"low":1305,"close":1989,"change":1990,"percent_change":1991,"volume":1992,"transactions":9,"vwap":1989},"2025-10-10",49.59,46.34,-2.67,-5.45,379800,{"date":1994,"open":1995,"high":1249,"low":1996,"close":1774,"change":1359,"percent_change":127,"volume":1997,"transactions":9,"vwap":1774},"2025-10-09",48.66,48.32,340600,{"date":1999,"open":2000,"high":2000,"low":1755,"close":1252,"change":2001,"percent_change":2001,"volume":2002,"transactions":9,"vwap":1252},"2025-10-08",49.18,0,268300,{"date":2004,"open":1761,"high":2005,"low":2006,"close":1252,"change":483,"percent_change":1315,"volume":2007,"transactions":9,"vwap":1252},"2025-10-07",49.4,48.72,293500,{"date":2009,"open":1643,"high":1242,"low":2010,"close":1601,"change":1065,"percent_change":2011,"volume":2012,"transactions":9,"vwap":1601},"2025-10-06",48.45,1.49,312700,{"date":2014,"open":2015,"high":1631,"low":2015,"close":2016,"change":157,"percent_change":43,"volume":2017,"transactions":9,"vwap":2016},"2025-10-03",47.93,48.31,292600,{"date":2019,"open":1355,"high":2020,"low":2021,"close":1327,"change":897,"percent_change":1669,"volume":2022,"transactions":9,"vwap":1327},"2025-10-02",48.080002,47.42,289200,{"date":2024,"open":1355,"high":1320,"low":2025,"close":2026,"change":590,"percent_change":1602,"volume":2027,"transactions":9,"vwap":2026},"2025-10-01",47.23,47.79,261700,{"date":2029,"open":2030,"high":2031,"low":1329,"close":1780,"change":836,"percent_change":450,"volume":2032,"transactions":9,"vwap":1780},"2025-09-30",47.99,48.24,252200,{"date":2034,"open":2035,"high":2035,"low":1927,"close":2036,"change":581,"percent_change":2037,"volume":2038,"transactions":9,"vwap":2036},"2025-09-29",48.64,47.94,-1.34,250700,{"date":2040,"open":2041,"high":1964,"low":2042,"close":2043,"change":1133,"percent_change":600,"volume":2044,"transactions":9,"vwap":2043},"2025-09-26",48.57,48.19,48.59,243900,{"date":2046,"open":2047,"high":1963,"low":1780,"close":2048,"change":475,"percent_change":1161,"volume":2049,"transactions":9,"vwap":2048},"2025-09-25",48.47,48.37,241700,{"date":2051,"open":1370,"high":1762,"low":2052,"close":2053,"change":112,"percent_change":1359,"volume":2054,"transactions":9,"vwap":2053},"2025-09-24",48.2,48.56,294900,{"date":2056,"open":2057,"high":2058,"low":2059,"close":2059,"change":460,"percent_change":1338,"volume":2060,"transactions":9,"vwap":2059},"2025-09-23",48.75,49.69,48.5,379500,{"date":2062,"open":1731,"high":1731,"low":2059,"close":2063,"change":569,"percent_change":1316,"volume":2064,"transactions":9,"vwap":2063},"2025-09-22",48.94,338100,{"date":2066,"open":2067,"high":2067,"low":1762,"close":2068,"change":78,"percent_change":2069,"volume":2070,"transactions":9,"vwap":2068},"2025-09-19",50.24,49.24,-2.15,1795500,{"date":2072,"open":2073,"high":2074,"low":1282,"close":1390,"change":2075,"percent_change":2076,"volume":2077,"transactions":9,"vwap":1390},"2025-09-18",48.83,50.38,1.69,3.48,413600,{"date":2079,"open":2052,"high":2080,"low":2081,"close":2082,"change":609,"percent_change":1877,"volume":2083,"transactions":9,"vwap":2082},"2025-09-17",49.56,47.9,48.63,478300,{"date":2085,"open":2086,"high":1391,"low":2025,"close":2087,"change":1756,"percent_change":2088,"volume":2089,"transactions":9,"vwap":2087},"2025-09-16",48.53,47.92,-1.64,937000,{"date":2091,"open":1265,"high":2092,"low":2053,"close":2006,"change":1038,"percent_change":370,"volume":2093,"transactions":9,"vwap":2006},"2025-09-15",49.34,422200,{"date":2095,"open":1721,"high":1378,"low":1258,"close":1775,"change":483,"percent_change":1456,"volume":2096,"transactions":9,"vwap":1775},"2025-09-12",363200,{"date":2098,"open":1744,"high":2099,"low":1762,"close":1731,"change":1805,"percent_change":301,"volume":2100,"transactions":9,"vwap":1731},"2025-09-11",49.46,397700,{"date":2102,"open":1249,"high":2103,"low":2104,"close":1249,"change":2001,"percent_change":2001,"volume":2105,"transactions":9,"vwap":1249},"2025-09-10",49.67,49.14,205200,{"date":2107,"open":1538,"high":1593,"low":1721,"close":1249,"change":1902,"percent_change":2108,"volume":2007,"transactions":9,"vwap":1249},"2025-09-09",-1.18,{"date":2110,"open":1623,"high":2111,"low":1356,"close":2112,"change":743,"percent_change":873,"volume":2113,"transactions":9,"vwap":2112},"2025-09-08",49.9,49.85,352800,{"date":2115,"open":2116,"high":1681,"low":1988,"close":1272,"change":2117,"percent_change":2118,"volume":2119,"transactions":9,"vwap":1272},"2025-09-05",50.54,-0.74,-1.47,426200,{"date":2121,"open":1667,"high":1680,"low":1623,"close":2074,"change":2122,"percent_change":2123,"volume":2124,"transactions":9,"vwap":2074},"2025-09-04",0.55,1.1,288900,{"date":2126,"open":1274,"high":2127,"low":1625,"close":2128,"change":1859,"percent_change":1177,"volume":2129,"transactions":9,"vwap":2128},"2025-09-03",50.09,49.83,269900,{"date":2131,"open":1783,"high":1623,"low":2132,"close":2058,"change":590,"percent_change":460,"volume":2133,"transactions":9,"vwap":2058},"2025-09-02",48.93,323200,{"date":2135,"open":2136,"high":2137,"low":2138,"close":1226,"change":699,"percent_change":1102,"volume":2139,"transactions":9,"vwap":1226},"2025-08-29",49.87,50.35,49.47,317300,{"date":2141,"open":1243,"high":1243,"low":2142,"close":1739,"change":1316,"percent_change":2143,"volume":2144,"transactions":9,"vwap":1739},"2025-08-28",49.55,-1.21,226500,{"date":2146,"open":1266,"high":1701,"low":1272,"close":1680,"change":237,"percent_change":2147,"volume":2148,"transactions":9,"vwap":1680},"2025-08-27",1.04,262000,{"date":2150,"open":2151,"high":1398,"low":1404,"close":2111,"change":1669,"percent_change":43,"volume":2152,"transactions":9,"vwap":2111},"2025-08-26",49.44,356600,{"date":2154,"open":1287,"high":2155,"low":2156,"close":1378,"change":1316,"percent_change":2157,"volume":2158,"transactions":9,"vwap":1378},"2025-08-25",50.099998,49.52,-1.22,240300,{"date":2160,"open":1345,"high":2137,"low":1345,"close":1703,"change":1984,"percent_change":2161,"volume":2162,"transactions":9,"vwap":1703},"2025-08-22",5.11,501000,{"date":2164,"open":2165,"high":2081,"low":2166,"close":2167,"change":558,"percent_change":1427,"volume":2168,"transactions":9,"vwap":2167},"2025-08-21",47.45,47.28,47.71,229600,{"date":2170,"open":2171,"high":2172,"low":2173,"close":1791,"change":835,"percent_change":441,"volume":2174,"transactions":9,"vwap":1791},"2025-08-20",47.87,48.029999,47.4,265800,{"date":2176,"open":2177,"high":2042,"low":1295,"close":2167,"change":112,"percent_change":442,"volume":2178,"transactions":9,"vwap":2167},"2025-08-19",47.57,262500,{"date":2180,"open":2181,"high":2167,"low":2182,"close":2183,"change":157,"percent_change":164,"volume":2184,"transactions":9,"vwap":2183},"2025-08-18",47.17,46.8,47.65,273600,{"date":2186,"open":2047,"high":1397,"low":1311,"close":2187,"change":2188,"percent_change":2189,"volume":2190,"transactions":9,"vwap":2187},"2025-08-15",47.3,-1.02,-2.11,395800,{"date":2192,"open":2193,"high":1648,"low":1312,"close":1996,"change":2194,"percent_change":257,"volume":2195,"transactions":9,"vwap":1996},"2025-08-14",47.68,-0.11,562200,{"date":2197,"open":2198,"high":1755,"low":2199,"close":1280,"change":1290,"percent_change":1200,"volume":2200,"transactions":9,"vwap":1280},"2025-08-13",47.69,47.64,537900,{"date":2202,"open":2203,"high":1825,"low":2204,"close":1939,"change":2205,"percent_change":2206,"volume":2207,"transactions":9,"vwap":1939},"2025-08-12",45.85,45.3,2.07,4.55,479600,{"date":2209,"open":2210,"high":2211,"low":2212,"close":1899,"change":441,"percent_change":382,"volume":2213,"transactions":9,"vwap":1899},"2025-08-11",45.4,45.62,44.99,368800,{"date":2215,"open":1965,"high":2216,"low":2217,"close":2210,"change":670,"percent_change":2218,"volume":2219,"transactions":9,"vwap":2210},"2025-08-08",45.54,44.69,1.38,261800,{"date":2221,"open":2222,"high":2222,"low":2223,"close":2224,"change":2225,"percent_change":1051,"volume":2226,"transactions":9,"vwap":2224},"2025-08-07",45.61,44.65,44.78,-0.26,288500,{"date":2228,"open":2229,"high":1875,"low":2230,"close":2231,"change":205,"percent_change":1653,"volume":2232,"transactions":9,"vwap":2231},"2025-08-06",45.55,45.0099983,45.040001,447300,{"date":2234,"open":1901,"high":2235,"low":2236,"close":1811,"change":1359,"percent_change":790,"volume":2237,"transactions":9,"vwap":1811},"2025-08-05",46.080002,44.74,366200,{"date":2239,"open":2240,"high":1901,"low":2241,"close":2242,"change":881,"percent_change":2243,"volume":2244,"transactions":9,"vwap":2242},"2025-08-04",44.55,44.23,45.52,1.54,422700,{"date":2246,"open":2247,"high":2248,"low":2249,"close":2250,"change":1161,"percent_change":2251,"volume":2252,"transactions":9,"vwap":2250},"2025-08-01",44.71,44.93,43.66,44.83,-0.86,573300,{"date":2254,"open":2255,"high":1952,"low":2256,"close":2257,"change":581,"percent_change":2258,"volume":2259,"transactions":9,"vwap":2257},"2025-07-31",45.31,45.060001,45.22,-1.42,441100,{"date":2261,"open":1840,"high":1841,"low":2262,"close":2263,"change":1191,"percent_change":2264,"volume":2265,"transactions":9,"vwap":2263},"2025-07-30",45.57,45.87,-1.63,361600,{"date":2267,"open":1845,"high":2268,"low":2269,"close":2270,"change":2271,"percent_change":2272,"volume":2273,"transactions":9,"vwap":2270},"2025-07-29",47.24,46.46,46.63,-0.15,-0.32,357000,{"date":2275,"open":2276,"high":1350,"low":2277,"close":1852,"change":620,"percent_change":1307,"volume":2278,"transactions":9,"vwap":1852},"2025-07-28",46.7,46.38,360700,{"date":2280,"open":2281,"high":1919,"low":1989,"close":2282,"change":591,"percent_change":313,"volume":2283,"transactions":9,"vwap":2282},"2025-07-25",46.91,46.62,396000,{"date":2285,"open":2016,"high":2016,"low":1928,"close":1907,"change":1117,"percent_change":2286,"volume":2287,"transactions":9,"vwap":1907},"2025-07-24",-3.24,604100,{"date":2289,"open":1730,"high":1730,"low":2290,"close":2086,"change":2291,"percent_change":87,"volume":2292,"transactions":9,"vwap":2086},"2025-07-23",47.35,0.64,842700,{"date":2294,"open":2295,"high":1280,"low":2183,"close":1760,"change":502,"percent_change":580,"volume":2296,"transactions":9,"vwap":1760},"2025-07-22",48.25,478100,{"date":2298,"open":2299,"high":1356,"low":1790,"close":2300,"change":2194,"percent_change":257,"volume":2301,"transactions":9,"vwap":2300},"2025-07-21",48.22,48.09,284000,{"date":2303,"open":2304,"high":1762,"low":2172,"close":2052,"change":512,"percent_change":764,"volume":2305,"transactions":9,"vwap":2052},"2025-07-18",48.96,434600,{"date":2307,"open":1327,"high":1774,"low":1320,"close":2308,"change":2309,"percent_change":1207,"volume":2310,"transactions":9,"vwap":2308},"2025-07-17",48.73,0.67,509500,{"date":2312,"open":2177,"high":1996,"low":2313,"close":2314,"change":826,"percent_change":2315,"volume":2316,"transactions":9,"vwap":2314},"2025-07-16",47.12,48.060001,1.82,680500,{"date":2318,"open":2104,"high":1744,"low":184,"close":1858,"change":920,"percent_change":2319,"volume":2320,"transactions":9,"vwap":1858},"2025-07-15",-4.18,411500,{"date":2322,"open":1327,"high":2092,"low":1927,"close":1249,"change":1509,"percent_change":2323,"volume":2324,"transactions":9,"vwap":1249},"2025-07-14",2.41,589100,{"date":2326,"open":1790,"high":1647,"low":1312,"close":1321,"change":2327,"percent_change":1191,"volume":2328,"transactions":9,"vwap":1321},"2025-07-11",-0.37,558300,{"date":2330,"open":1790,"high":2331,"low":1790,"close":2047,"change":1102,"percent_change":332,"volume":2332,"transactions":9,"vwap":2047},"2025-07-10",48.84,331800,{"date":2334,"open":2087,"high":1996,"low":1363,"close":1334,"change":43,"percent_change":2243,"volume":2335,"transactions":9,"vwap":1334},"2025-07-09",629400,{"date":2337,"open":2338,"high":1296,"low":1853,"close":1295,"change":290,"percent_change":58,"volume":2339,"transactions":9,"vwap":1295},"2025-07-08",47.39,314400,{"date":2341,"open":2193,"high":2342,"low":2343,"close":2344,"change":420,"percent_change":2345,"volume":2346,"transactions":9,"vwap":2344},"2025-07-07",48.28,47.11,47.31,-1.38,338300,{"date":2348,"open":2314,"high":1397,"low":1945,"close":2349,"change":451,"percent_change":522,"volume":2350,"transactions":9,"vwap":2349},"2025-07-03",47.97,355200,{"date":2352,"open":1858,"high":1304,"low":2353,"close":2354,"change":2355,"percent_change":2356,"volume":2357,"transactions":9,"vwap":2354},"2025-07-02",46.76,47.73,0.77,1.64,317800,{"date":2359,"open":2204,"high":2021,"low":2204,"close":1907,"change":2360,"percent_change":1785,"volume":2361,"transactions":9,"vwap":1907},"2025-07-01",1.43,309300,{"date":2363,"open":2364,"high":2365,"low":2366,"close":1901,"change":483,"percent_change":503,"volume":2367,"transactions":9,"vwap":1901},"2025-06-30",45.84,46.040001,45.47,334900,{"date":2369,"open":2370,"high":1914,"low":2371,"close":2372,"change":323,"percent_change":381,"volume":2373,"transactions":9,"vwap":2372},"2025-06-27",45.81,45.42,45.67,583700,{"date":2375,"open":2376,"high":1820,"low":2377,"close":2211,"change":2378,"percent_change":2379,"volume":2380,"transactions":9,"vwap":2211},"2025-06-26",44.87,44.67,0.82,1.83,269700,{"date":2382,"open":2223,"high":2383,"low":2384,"close":2385,"change":301,"percent_change":835,"volume":2386,"transactions":9,"vwap":2385},"2025-06-25",44.9,44.43,44.8,353500,{"date":2388,"open":2389,"high":1895,"low":2390,"close":2224,"change":451,"percent_change":1441,"volume":2391,"transactions":9,"vwap":2224},"2025-06-24",44.88,44.3,375600,{"date":2393,"open":2394,"high":31,"low":2395,"close":2396,"change":2397,"percent_change":2398,"volume":2399,"transactions":9,"vwap":2396},"2025-06-23",43.25,43.14,44.54,1.3,3.01,399900,{"date":2401,"open":2402,"high":2403,"low":2404,"close":2405,"change":1177,"percent_change":1498,"volume":2406,"transactions":9,"vwap":2405},"2025-06-20",43.22,43.52,42.92,43.24,1696100,{"date":2408,"open":2409,"high":2395,"low":2410,"close":2411,"change":2412,"percent_change":2413,"volume":2414,"transactions":9,"vwap":2411},"2025-06-18",42.09,42.0099983,42.96,0.79,1.87,765000,{"date":2416,"open":2417,"high":2418,"low":2419,"close":2420,"change":2117,"percent_change":2421,"volume":2422,"transactions":9,"vwap":2420},"2025-06-17",42.52,42.94,42.099998,42.17,-1.72,637500,{"date":2424,"open":2425,"high":2426,"low":2427,"close":2428,"change":2327,"percent_change":2429,"volume":2430,"transactions":9,"vwap":2428},"2025-06-16",43.7,43.88,42.78,42.91,-0.85,551700,{"date":2432,"open":2433,"high":2434,"low":2435,"close":2436,"change":371,"percent_change":2437,"volume":2438,"transactions":9,"vwap":2436},"2025-06-13",43.76,44.81,43.16,43.28,-2.96,563900,{"date":2440,"open":2441,"high":2442,"low":2443,"close":2444,"change":1230,"percent_change":431,"volume":2445,"transactions":9,"vwap":2444},"2025-06-12",44.4,44.68,43.84,44.6,407600,{"date":2447,"open":2448,"high":2449,"low":2240,"close":2224,"change":430,"percent_change":992,"volume":2450,"transactions":9,"vwap":2224},"2025-06-11",44.85,45.49,366900,{"date":2452,"open":2453,"high":2210,"low":2454,"close":2455,"change":873,"percent_change":392,"volume":2456,"transactions":9,"vwap":2455},"2025-06-10",44.61,44.47,45.029999,355900,{"date":2458,"open":2459,"high":1826,"low":2460,"close":2453,"change":451,"percent_change":1441,"volume":2461,"transactions":9,"vwap":2453},"2025-06-09",44.56,44.51,370800,{"date":2463,"open":2464,"high":2465,"low":2466,"close":2467,"change":2468,"percent_change":2469,"volume":2470,"transactions":9,"vwap":2467},"2025-06-06",44.13,44.59,43.93,44.37,0.85,1.95,325300,{"date":2472,"open":2473,"high":2474,"low":2436,"close":2403,"change":669,"percent_change":72,"volume":2475,"transactions":9,"vwap":2403},"2025-06-05",43.61,44,433700,{"date":2477,"open":2478,"high":2479,"low":2480,"close":2481,"change":474,"percent_change":1456,"volume":2482,"transactions":9,"vwap":2481},"2025-06-04",43.099998,43.37,42.74,43.13,722700,{"date":2484,"open":2485,"high":2479,"low":2486,"close":2394,"change":1299,"percent_change":1877,"volume":2487,"transactions":9,"vwap":2394},"2025-06-03",42.42,42.33,270100,{"date":2489,"open":2490,"high":2491,"low":2492,"close":2493,"change":1776,"percent_change":992,"volume":2494,"transactions":9,"vwap":2493},"2025-06-02",42.75,42.82,42.029999,42.62,279600,{"date":2496,"open":2497,"high":2498,"low":2499,"close":2500,"change":1230,"percent_change":580,"volume":2022,"transactions":9,"vwap":2500},"2025-05-30",42.87,43.11,42.46,42.86,{"date":2502,"open":2503,"high":2504,"low":2505,"close":2506,"change":949,"percent_change":257,"volume":2507,"transactions":9,"vwap":2506},"2025-05-29",43.0099983,43.12,42.37,43.040001,271700,{"date":2509,"open":2443,"high":2241,"low":2510,"close":2395,"change":1609,"percent_change":845,"volume":2038,"transactions":9,"vwap":2395},"2025-05-28",43.07,{"date":2512,"open":2513,"high":2514,"low":2515,"close":2516,"change":811,"percent_change":2517,"volume":2518,"transactions":9,"vwap":2516},"2025-05-27",43.36,44.64,42.84,44.049999,2.8,244800,{"date":2520,"open":2521,"high":2522,"low":2523,"close":2524,"change":736,"percent_change":2525,"volume":2526,"transactions":9,"vwap":2524},"2025-05-23",42.14,43.029999,41.83,42.85,-0.63,271100,{"date":2528,"open":2529,"high":2530,"low":2510,"close":2504,"change":659,"percent_change":2531,"volume":2532,"transactions":9,"vwap":2504},"2025-05-22",43.31,44.040001,-1.3,288200,{"date":2534,"open":2535,"high":2536,"low":2537,"close":2538,"change":215,"percent_change":2539,"volume":2540,"transactions":9,"vwap":2538},"2025-05-21",44.46,44.94,43.63,43.69,-1.97,595600,{"date":2542,"open":2543,"high":2453,"low":2544,"close":31,"change":600,"percent_change":94,"volume":2545,"transactions":9,"vwap":31},"2025-05-20",44.09,43.89,347400,{"date":2547,"open":2548,"high":2549,"low":2550,"close":2551,"change":949,"percent_change":257,"volume":2552,"transactions":9,"vwap":2551},"2025-05-19",43.82,44.14,43.51,44.12,390500,{"date":2554,"open":2555,"high":2385,"low":2556,"close":2557,"change":630,"percent_change":570,"volume":2558,"transactions":9,"vwap":2557},"2025-05-16",44.24,43.91,44.22,365500,{"date":2560,"open":2454,"high":2561,"low":2562,"close":2384,"change":381,"percent_change":127,"volume":2563,"transactions":9,"vwap":2384},"2025-05-15",44.84,44.16,303600,{"date":2565,"open":2383,"high":2566,"low":2390,"close":2567,"change":2251,"percent_change":2568,"volume":2569,"transactions":9,"vwap":2567},"2025-05-14",44.95,44.32,-1.9,317700,{"date":2571,"open":2572,"high":2210,"low":2385,"close":2573,"change":2001,"percent_change":2001,"volume":2574,"transactions":9,"vwap":2573},"2025-05-13",45.26,45.18,260000,{"date":2576,"open":2577,"high":2211,"low":2578,"close":2573,"change":1086,"percent_change":2579,"volume":2580,"transactions":9,"vwap":2573},"2025-05-12",45,44.48,5.22,458800,{"date":2582,"open":2479,"high":2583,"low":2584,"close":2418,"change":641,"percent_change":691,"volume":2585,"transactions":9,"vwap":2418},"2025-05-09",43.56,42.83,218600,{"date":2587,"open":2588,"high":2589,"low":2590,"close":2591,"change":2592,"percent_change":2593,"volume":2594,"transactions":9,"vwap":2591},"2025-05-08",42.44,43.67,42.3,43.43,1.56,3.73,467400,{"date":2596,"open":2597,"high":2597,"low":2598,"close":2599,"change":204,"percent_change":2429,"volume":2600,"transactions":9,"vwap":2599},"2025-05-07",42.73,41.64,41.87,339600,{"date":2602,"open":2603,"high":2604,"low":2605,"close":2606,"change":641,"percent_change":2607,"volume":2608,"transactions":9,"vwap":2606},"2025-05-06",41.74,43.68,41.62,42.23,-1.15,260700,{"date":2610,"open":2611,"high":2612,"low":2611,"close":2613,"change":590,"percent_change":2614,"volume":2615,"transactions":9,"vwap":2613},"2025-05-05",41.6,43.27,42.72,-0.51,226200,{"date":2617,"open":2618,"high":2522,"low":2619,"close":2418,"change":2620,"percent_change":928,"volume":1239,"transactions":9,"vwap":2418},"2025-05-02",41.95,41.45,0.89,{"date":2622,"open":2598,"high":2623,"low":2624,"close":2625,"change":1669,"percent_change":826,"volume":2626,"transactions":9,"vwap":2625},"2025-05-01",42.47,41.14,42.049999,325700,{"date":2628,"open":2605,"high":2629,"low":2630,"close":2631,"change":2632,"percent_change":2633,"volume":2634,"transactions":9,"vwap":2631},"2025-04-30",42.060001,40.96,41.69,-0.68,-1.6,347900,{"date":2636,"open":2637,"high":2638,"low":2639,"close":2505,"change":1669,"percent_change":826,"volume":2640,"transactions":9,"vwap":2505},"2025-04-29",41.84,42.38,41.55,265500,{"date":2642,"open":2643,"high":2644,"low":2645,"close":2410,"change":1230,"percent_change":1337,"volume":2646,"transactions":9,"vwap":2410},"2025-04-28",42.18,42.59,41.35,446100,{"date":2648,"open":2649,"high":2650,"low":2651,"close":2652,"change":1602,"percent_change":78,"volume":2653,"transactions":9,"vwap":2652},"2025-04-25",42.15,42.48,41.81,42.19,244600,{"date":2655,"open":2656,"high":2657,"low":2658,"close":2659,"change":152,"percent_change":72,"volume":1878,"transactions":9,"vwap":2659},"2025-04-24",41.8,42.69,41.4,42.65,{"date":2661,"open":2606,"high":2662,"low":2663,"close":2664,"change":2665,"percent_change":2666,"volume":2667,"transactions":9,"vwap":2664},"2025-04-23",43.44,41.33,42.27,0.92,2.22,617500,{"date":185,"open":2669,"high":2523,"low":181,"close":2645,"change":2670,"percent_change":2671,"volume":2672,"transactions":9,"vwap":2645},39.99,1.36,3.4,915800]