[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-CBL":3,"homepage-market-summary":35,"stock-historical-CBL":177},{"ticker":4,"date":5,"profile":6,"dividend":15,"quote":19},"CBL","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},"CBL & Associates Properties, Inc.","NYSE",null,"REAL ESTATE INVESTMENT TRUSTS","CBL & Associates Properties Inc is a real estate investment trust. The company engages in the ownership, development, acquisition, leasing, management and operation of regional shopping malls, outlet centers, lifestyle centers, open-air centers and other properties. CBL's sales predominantly derive from leasing arrangements with retail tenants. The company also generates revenue from management and development fees, as well as sales of its real estate assets. CBL expands its portfolio of assets through activities such as redevelopment, renovation, and expansion.","500","Chattanooga, TN",false,{"dividend_yield":16,"annual_dividend":17,"frequency":18,"next_ex_date":9},4.5704,2.5,"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},54.7,54.61,55.198,54.375,54.37,0.33,0.61,159432.961063,4569,54.6643,60.3999,28.035,203897.69921072907,82.4,1234,{"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},23.01,180554,65902322.501893,133.66,"2025-04-22",[187,188,197,206,216,227,238,249,260,271,282,292,301,311,322,333,344,355,365,374,383,394,405,416,426,437,447,458,469,480,491,502,511,522,532,543,553,563,572,582,593,603,610,621,632,641,651,661,672,683,692,702,710,720,731,739,747,753,762,771,777,785,794,802,809,817,826,832,839,844,853,861,869,877,884,893,899,908,917,924,932,940,949,956,964,973,978,985,992,997,1003,1011,1018,1026,1034,1041,1050,1057,1063,1071,1079,1087,1096,1104,1112,1120,1127,1134,1141,1149,1157,1165,1174,1181,1188,1195,1202,1210,1218,1226,1234,1241,1248,1254,1262,1269,1276,1283,1292,1300,1308,1315,1323,1330,1338,1345,1352,1358,1366,1372,1378,1386,1395,1400,1408,1416,1424,1430,1435,1441,1448,1453,1460,1467,1473,1479,1486,1492,1500,1508,1516,1525,1533,1540,1546,1552,1559,1568,1575,1582,1590,1599,1606,1613,1619,1625,1633,1639,1645,1652,1659,1665,1670,1675,1682,1686,1692,1696,1703,1709,1712,1718,1724,1730,1734,1741,1744,1751,1757,1762,1768,1774,1779,1783,1788,1794,1801,1807,1814,1822,1828,1833,1838,1844,1850,1857,1864,1871,1878,1886,1893,1900,1905,1912,1916,1924,1931,1939,1947,1955,1963,1971,1978,1985,1991,1997,2004,2010,2017,2022,2029,2034,2040,2045,2053,2060,2068,2074,2081,2083,2089,2095,2103,2109,2113,2120,2124,2129,2137,2142,2147,2152,2158,2164,2169,2174,2180,2188,2194,2199,2205,2210,2214,2221,2229,2234,2239,2246,2254,2259,2267,2271,2277,2282,2287,2293,2299,2304,2309,2315,2321,2329,2337,2345,2352,2359,2367,2374,2381,2386,2393,2399,2405,2410,2416,2423,2428,2435,2444,2451,2458,2463,2471,2476,2483,2488,2493,2501,2508,2515,2521,2528,2534,2541,2548,2555,2561,2567,2574,2581,2587,2590,2595,2600,2606,2611,2617,2623,2629,2633,2638,2645,2651,2656,2663,2669,2675,2681,2686,2690,2694,2699,2704,2710,2717,2722,2728,2732,2738,2743,2750,2756,2762,2768,2772],{"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":107,"percent_change":193,"volume":194,"transactions":195,"vwap":196},"2026-10-01",53.31,54.5,52.89,1.89,293496.80439,5115,54.1139,{"date":198,"open":199,"high":200,"low":201,"close":202,"change":203,"percent_change":203,"volume":204,"transactions":195,"vwap":205},"2026-09-30",53.45,53.74,52.535,53.36,0,392868.943583,53.3235,{"date":207,"open":208,"high":209,"low":210,"close":202,"change":211,"percent_change":212,"volume":213,"transactions":214,"vwap":215},"2026-09-29",51.99,53.41,51.56,1.03,1.97,274205.967873,6158,52.8094,{"date":217,"open":218,"high":219,"low":220,"close":221,"change":222,"percent_change":223,"volume":224,"transactions":225,"vwap":226},"2026-09-28",51.83,52.4699,51.555,52.33,0.42,0.81,135128.935637,4863,52.1518,{"date":228,"open":229,"high":230,"low":231,"close":232,"change":233,"percent_change":234,"volume":235,"transactions":236,"vwap":237},"2026-09-25",52.43,52.45,50.92,51.91,-0.4,-0.76,216089.093899,5727,51.5842,{"date":239,"open":240,"high":241,"low":242,"close":243,"change":244,"percent_change":245,"volume":246,"transactions":247,"vwap":248},"2026-09-24",52.62,53.24,51.64,52.31,-0.75,-1.41,355061.477321,7590,52.2654,{"date":250,"open":251,"high":252,"low":253,"close":254,"change":255,"percent_change":256,"volume":257,"transactions":258,"vwap":259},"2026-09-23",53.55,53.71,52.5,53.06,-0.91,-1.69,177398.75844,4776,53.1468,{"date":261,"open":262,"high":263,"low":264,"close":265,"change":266,"percent_change":267,"volume":268,"transactions":269,"vwap":270},"2026-09-22",53.98,54.565,53.35,53.97,0.46,0.86,206436.082775,5614,54.0322,{"date":272,"open":273,"high":274,"low":275,"close":276,"change":277,"percent_change":278,"volume":279,"transactions":280,"vwap":281},"2026-09-21",54.4,54.51,53.39,53.51,-0.83,-1.53,350059.57964,5814,53.7833,{"date":283,"open":284,"high":285,"low":286,"close":285,"change":287,"percent_change":288,"volume":289,"transactions":290,"vwap":291},"2026-09-18",53.66,54.34,53.46,0.47,0.87,710795.31343,5179,54.1769,{"date":293,"open":209,"high":294,"low":295,"close":296,"change":223,"percent_change":297,"volume":298,"transactions":299,"vwap":300},"2026-09-17",54.27,53.215,53.87,1.53,241585.081601,7664,53.8273,{"date":302,"open":303,"high":304,"low":305,"close":254,"change":306,"percent_change":307,"volume":308,"transactions":309,"vwap":310},"2026-09-16",53.18,53.7527,52.27,-0.2,-0.38,311289.610847,8795,52.9993,{"date":312,"open":313,"high":314,"low":315,"close":316,"change":317,"percent_change":318,"volume":319,"transactions":320,"vwap":321},"2026-09-15",53.54,53.675,52.21,53.26,-1.17,-2.15,200357.695369,6232,53.0454,{"date":323,"open":324,"high":325,"low":326,"close":327,"change":328,"percent_change":329,"volume":330,"transactions":331,"vwap":332},"2026-09-14",54.95,55.22,54.24,54.43,-0.3,-0.55,132435.368796,4519,54.5542,{"date":334,"open":335,"high":336,"low":337,"close":338,"change":339,"percent_change":340,"volume":341,"transactions":342,"vwap":343},"2026-09-11",55.16,55.855,54.2,54.73,0.13,0.24,191599.527882,6200,54.6032,{"date":345,"open":346,"high":347,"low":348,"close":349,"change":350,"percent_change":351,"volume":352,"transactions":353,"vwap":354},"2026-09-10",55,55.64,54.42,54.6,-0.66,-1.19,409325.689559,8976,54.8352,{"date":356,"open":357,"high":358,"low":359,"close":360,"change":306,"percent_change":361,"volume":362,"transactions":363,"vwap":364},"2026-09-09",55.4,55.7799,54.875,55.26,-0.36,161665.570215,5992,55.1714,{"date":366,"open":191,"high":367,"low":368,"close":369,"change":370,"percent_change":288,"volume":371,"transactions":372,"vwap":373},"2026-09-08",55.975,54.47,55.46,0.48,262615.46034,6602,55.3932,{"date":375,"open":20,"high":376,"low":377,"close":378,"change":112,"percent_change":379,"volume":380,"transactions":381,"vwap":382},"2026-09-04",55.82,54.56,54.98,0.11,117699.972921,4060,54.9525,{"date":384,"open":385,"high":386,"low":387,"close":388,"change":389,"percent_change":390,"volume":391,"transactions":392,"vwap":393},"2026-09-03",54.94,55.6,54.08,54.92,0.43,0.79,212645.29415,5685,54.8259,{"date":395,"open":396,"high":397,"low":398,"close":399,"change":400,"percent_change":401,"volume":402,"transactions":403,"vwap":404},"2026-09-02",54.26,54.715,53.83,54.49,0.69,1.28,318650.618178,6607,54.2066,{"date":406,"open":407,"high":408,"low":409,"close":410,"change":411,"percent_change":412,"volume":413,"transactions":414,"vwap":415},"2026-09-01",54.83,55.295,53.43,53.8,-0.89,-1.63,336265.803938,7799,54.1062,{"date":417,"open":418,"high":418,"low":419,"close":420,"change":421,"percent_change":422,"volume":423,"transactions":424,"vwap":425},"2026-08-31",54.76,53.33,54.69,-0.35,-0.64,344864.501099,5160,54.4906,{"date":427,"open":428,"high":429,"low":430,"close":431,"change":432,"percent_change":433,"volume":434,"transactions":435,"vwap":436},"2026-08-28",55.31,56.03,54.89,55.04,0.1,0.18,134950.471203,4537,55.1433,{"date":438,"open":439,"high":440,"low":441,"close":385,"change":442,"percent_change":443,"volume":444,"transactions":445,"vwap":446},"2026-08-27",54.97,55.24,54,-0.16,-0.29,175000.032298,4996,54.8475,{"date":448,"open":449,"high":450,"low":451,"close":452,"change":453,"percent_change":454,"volume":455,"transactions":456,"vwap":457},"2026-08-26",56.01,56.3599,55.0001,55.1,-0.7,-1.25,151229.961471,4139,55.349,{"date":459,"open":460,"high":461,"low":462,"close":463,"change":464,"percent_change":465,"volume":466,"transactions":467,"vwap":468},"2026-08-25",56.17,56.31,55.3383,55.8,0.09,0.16,113704.302994,3185,55.7545,{"date":470,"open":471,"high":472,"low":473,"close":474,"change":475,"percent_change":476,"volume":477,"transactions":478,"vwap":479},"2026-08-24",55.18,56.15,55.09,55.71,0.37,0.67,227851.559059,5717,55.701,{"date":481,"open":482,"high":483,"low":484,"close":485,"change":486,"percent_change":487,"volume":488,"transactions":489,"vwap":490},"2026-08-21",57.01,57.31,55.235,55.34,-1.83,-3.2,168184.38666,5449,55.6857,{"date":492,"open":493,"high":494,"low":495,"close":496,"change":497,"percent_change":498,"volume":499,"transactions":500,"vwap":501},"2026-08-20",57,57.64,56.53,57.17,0.17,0.3,134719.973902,4883,57.0867,{"date":503,"open":496,"high":504,"low":505,"close":493,"change":506,"percent_change":507,"volume":508,"transactions":509,"vwap":510},"2026-08-19",57.6649,55.619628,0.34,0.6,122479.266707,5241,57.0241,{"date":512,"open":513,"high":514,"low":515,"close":516,"change":517,"percent_change":518,"volume":519,"transactions":520,"vwap":521},"2026-08-18",57.38,57.9599,56.29,56.66,-0.28,-0.49,243320.008767,5545,56.9169,{"date":523,"open":524,"high":525,"low":526,"close":527,"change":317,"percent_change":528,"volume":529,"transactions":530,"vwap":531},"2026-08-17",57.83,58.34,56.25,56.94,-2.01,227010.0375,7054,56.864,{"date":533,"open":534,"high":535,"low":536,"close":537,"change":538,"percent_change":539,"volume":540,"transactions":541,"vwap":542},"2026-08-14",57.78,59.05,57.04,58.11,0.54,0.94,180469.856458,5289,58.2807,{"date":544,"open":545,"high":546,"low":547,"close":548,"change":287,"percent_change":549,"volume":550,"transactions":551,"vwap":552},"2026-08-13",57.65,57.85,56.72,57.57,0.82,162568.120947,5143,57.2509,{"date":554,"open":555,"high":556,"low":557,"close":558,"change":559,"percent_change":25,"volume":560,"transactions":561,"vwap":562},"2026-08-12",56.87,57.6632,56.5,57.1,0.19,167328.075059,4236,57.0335,{"date":564,"open":474,"high":565,"low":485,"close":566,"change":567,"percent_change":568,"volume":569,"transactions":570,"vwap":571},"2026-08-11",56.93,56.91,1.21,2.17,240312.988545,6385,56.2847,{"date":573,"open":449,"high":574,"low":575,"close":576,"change":577,"percent_change":578,"volume":579,"transactions":580,"vwap":581},"2026-08-10",56.3,54.74,55.7,-0.85,-1.5,209686.899629,5102,55.45,{"date":583,"open":584,"high":585,"low":586,"close":587,"change":588,"percent_change":589,"volume":590,"transactions":591,"vwap":592},"2026-08-07",55.12,57.46,54.975,56.55,2.24,4.12,243730.858128,6712,56.6146,{"date":594,"open":595,"high":595,"low":596,"close":597,"change":598,"percent_change":599,"volume":600,"transactions":601,"vwap":602},"2026-08-06",57.08,53.9509,54.31,-2.36,-4.16,271173.172132,6493,54.7613,{"date":604,"open":557,"high":605,"low":369,"close":606,"change":379,"percent_change":559,"volume":607,"transactions":608,"vwap":609},"2026-08-05",57.37,56.67,241892.339381,6171,56.8717,{"date":611,"open":612,"high":613,"low":614,"close":615,"change":616,"percent_change":617,"volume":618,"transactions":619,"vwap":620},"2026-08-04",58.07,58.3099,56.46,56.56,-1.9,-3.25,286241.417064,7102,57.0652,{"date":622,"open":623,"high":624,"low":625,"close":626,"change":627,"percent_change":628,"volume":629,"transactions":630,"vwap":631},"2026-08-03",59.16,59.33,58.155,58.46,-0.25,-0.43,341038.083522,6749,58.5868,{"date":633,"open":634,"high":635,"low":636,"close":637,"change":389,"percent_change":164,"volume":638,"transactions":639,"vwap":640},"2026-07-31",58.64,58.91,57.12,58.71,292470.008408,5909,58.4513,{"date":642,"open":643,"high":643,"low":644,"close":645,"change":646,"percent_change":647,"volume":648,"transactions":649,"vwap":650},"2026-07-30",59.47,58.06,58.28,-1.04,-1.75,242932.813361,6144,58.4593,{"date":652,"open":653,"high":30,"low":654,"close":655,"change":656,"percent_change":657,"volume":658,"transactions":659,"vwap":660},"2026-07-29",60,58.9427,59.32,-0.73,-1.22,343179.654046,7941,59.4215,{"date":662,"open":663,"high":664,"low":665,"close":666,"change":667,"percent_change":668,"volume":669,"transactions":670,"vwap":671},"2026-07-28",58.93,60.18,58.5,60.05,1.64,2.81,429918.709919,6573,59.7444,{"date":673,"open":674,"high":675,"low":676,"close":677,"change":678,"percent_change":679,"volume":680,"transactions":681,"vwap":682},"2026-07-27",57.49,58.635,57.325,58.41,0.84,1.46,281125.707346,6463,58.1292,{"date":684,"open":515,"high":685,"low":686,"close":548,"change":687,"percent_change":688,"volume":689,"transactions":690,"vwap":691},"2026-07-24",57.835,55.6088,1.59,2.84,246502.189474,5795,57.0945,{"date":693,"open":694,"high":695,"low":696,"close":697,"change":698,"percent_change":412,"volume":699,"transactions":700,"vwap":701},"2026-07-23",56.35,56.78,55.1101,55.98,-0.93,284074.374175,6413,55.7935,{"date":703,"open":704,"high":527,"low":337,"close":566,"change":705,"percent_change":706,"volume":707,"transactions":708,"vwap":709},"2026-07-22",55.25,1.38,2.49,276797.310116,6149,56.1993,{"date":711,"open":712,"high":713,"low":191,"close":714,"change":715,"percent_change":716,"volume":717,"transactions":718,"vwap":719},"2026-07-21",55.99,56.51,55.53,-0.02,-0.04,331578.33399,6093,55.1865,{"date":721,"open":722,"high":723,"low":724,"close":725,"change":726,"percent_change":727,"volume":728,"transactions":729,"vwap":730},"2026-07-20",55.37,55.9281,54.58,55.55,0.28,0.51,437777.476686,8671,55.293,{"date":732,"open":733,"high":369,"low":734,"close":735,"change":736,"percent_change":737,"volume":738,"transactions":9,"vwap":735},"2026-07-17",53.9,53.56,55.27,1.05,1.94,325100,{"date":740,"open":741,"high":742,"low":241,"close":743,"change":744,"percent_change":745,"volume":746,"transactions":9,"vwap":743},"2026-07-16",53.28,54.81,54.22,1.14,2.15,258100,{"date":748,"open":749,"high":750,"low":749,"close":751,"change":476,"percent_change":401,"volume":752,"transactions":9,"vwap":751},"2026-07-15",52.29,53.44,53.080002,219600,{"date":754,"open":755,"high":756,"low":757,"close":758,"change":759,"percent_change":760,"volume":761,"transactions":9,"vwap":758},"2026-07-14",52.18,53.59,51.73,52.41,0.71,1.37,226200,{"date":763,"open":764,"high":765,"low":766,"close":767,"change":768,"percent_change":769,"volume":770,"transactions":9,"vwap":767},"2026-07-13",52.63,53.68,51.41,51.7,-0.67,-1.28,178600,{"date":772,"open":773,"high":240,"low":774,"close":775,"change":433,"percent_change":506,"volume":776,"transactions":9,"vwap":775},"2026-07-10",52.17,51.62,52.37,173700,{"date":778,"open":779,"high":780,"low":781,"close":782,"change":783,"percent_change":507,"volume":784,"transactions":9,"vwap":782},"2026-07-09",52.14,53.325,51.75,52.19,0.31,309800,{"date":786,"open":787,"high":788,"low":789,"close":790,"change":791,"percent_change":792,"volume":793,"transactions":9,"vwap":790},"2026-07-08",53.48,54.02,51.49,51.88,-1.65,-3.08,301900,{"date":795,"open":796,"high":797,"low":798,"close":799,"change":800,"percent_change":65,"volume":801,"transactions":9,"vwap":799},"2026-07-07",53.09,54.44,52.85,53.53,0.63,390400,{"date":803,"open":315,"high":804,"low":805,"close":806,"change":807,"percent_change":727,"volume":808,"transactions":9,"vwap":806},"2026-07-06",53.96,52.084999,52.9,0.27,349700,{"date":810,"open":811,"high":812,"low":813,"close":764,"change":814,"percent_change":815,"volume":816,"transactions":9,"vwap":764},"2026-07-02",55.13,55.784,52.09,-2.65,-4.79,470800,{"date":818,"open":819,"high":820,"low":821,"close":822,"change":823,"percent_change":824,"volume":825,"transactions":9,"vwap":822},"2026-07-01",53.38,55.41,53.16,55.28,2.19,4.13,520400,{"date":827,"open":828,"high":799,"low":758,"close":796,"change":829,"percent_change":830,"volume":831,"transactions":9,"vwap":796},"2026-06-30",53,-0.18,-0.34,384600,{"date":833,"open":834,"high":835,"low":836,"close":837,"change":442,"percent_change":328,"volume":838,"transactions":9,"vwap":837},"2026-06-29",53.2,53.64,52.73,53.27,303100,{"date":840,"open":834,"high":787,"low":841,"close":409,"change":26,"percent_change":842,"volume":843,"transactions":9,"vwap":409},"2026-06-26",52.07,1.15,895000,{"date":845,"open":846,"high":847,"low":848,"close":849,"change":850,"percent_change":851,"volume":852,"transactions":9,"vwap":849},"2026-06-25",51.21,53.084999,51.175,52.82,1.83,3.59,451500,{"date":854,"open":855,"high":856,"low":857,"close":858,"change":72,"percent_change":859,"volume":860,"transactions":9,"vwap":858},"2026-06-24",50.39,51.23,49.94,50.99,1.8,315800,{"date":862,"open":863,"high":864,"low":865,"close":866,"change":58,"percent_change":867,"volume":868,"transactions":9,"vwap":866},"2026-06-23",49.6,50.498,49.45,50.09,0.99,323900,{"date":870,"open":871,"high":872,"low":873,"close":863,"change":874,"percent_change":875,"volume":876,"transactions":9,"vwap":863},"2026-06-22",47.46,49.67,47.335,2.2,4.64,526700,{"date":878,"open":879,"high":880,"low":881,"close":882,"change":465,"percent_change":506,"volume":883,"transactions":9,"vwap":882},"2026-06-18",47.72,48.14,47.16,47.4,395400,{"date":885,"open":886,"high":887,"low":888,"close":889,"change":890,"percent_change":891,"volume":892,"transactions":9,"vwap":889},"2026-06-17",47.84,48.15,46.49,47.24,-0.9,-1.87,350000,{"date":894,"open":895,"high":896,"low":897,"close":880,"change":25,"percent_change":400,"volume":898,"transactions":9,"vwap":880},"2026-06-16",48,48.295,47.158,230900,{"date":900,"open":901,"high":902,"low":903,"close":904,"change":905,"percent_change":906,"volume":907,"transactions":9,"vwap":904},"2026-06-15",49.55,49.978,47.57,47.81,-1.89,-3.8,267500,{"date":909,"open":910,"high":911,"low":912,"close":913,"change":914,"percent_change":915,"volume":916,"transactions":9,"vwap":913},"2026-06-12",49.43,49.75,49.105,49.7,-0.05,-0.1,206400,{"date":918,"open":919,"high":920,"low":921,"close":911,"change":922,"percent_change":422,"volume":923,"transactions":9,"vwap":911},"2026-06-11",50.43,50.975,49.41,-0.32,252100,{"date":925,"open":926,"high":927,"low":928,"close":929,"change":783,"percent_change":930,"volume":931,"transactions":9,"vwap":929},"2026-06-10",50.23,50.83,50.035,50.07,0.62,228500,{"date":933,"open":934,"high":935,"low":934,"close":936,"change":937,"percent_change":938,"volume":939,"transactions":9,"vwap":936},"2026-06-09",48.48,49.85,49.76,1.75,3.65,290600,{"date":941,"open":942,"high":943,"low":944,"close":945,"change":946,"percent_change":947,"volume":948,"transactions":9,"vwap":945},"2026-06-08",48.51,48.847,47.74,48.0099983,-0.42,-0.87,143900,{"date":950,"open":951,"high":952,"low":953,"close":954,"change":72,"percent_change":193,"volume":955,"transactions":9,"vwap":954},"2026-06-05",47.39,48.81,47.145,48.43,177400,{"date":957,"open":958,"high":959,"low":960,"close":961,"change":962,"percent_change":379,"volume":963,"transactions":9,"vwap":961},"2026-06-04",47.69,48.26,46.8,47.53,0.05,305100,{"date":965,"open":966,"high":967,"low":968,"close":969,"change":970,"percent_change":971,"volume":972,"transactions":9,"vwap":969},"2026-06-03",48.02,48.77,47.060001,47.48,-1.01,-2.08,214400,{"date":974,"open":880,"high":975,"low":895,"close":976,"change":339,"percent_change":807,"volume":977,"transactions":9,"vwap":976},"2026-06-02",48.8,48.49,205900,{"date":979,"open":895,"high":980,"low":981,"close":982,"change":807,"percent_change":983,"volume":984,"transactions":9,"vwap":982},"2026-06-01",49.02,47.32,48.36,0.56,241000,{"date":986,"open":982,"high":987,"low":988,"close":989,"change":990,"percent_change":628,"volume":991,"transactions":9,"vwap":989},"2026-05-29",48.902,47.31,48.09,-0.21,234900,{"date":993,"open":886,"high":994,"low":889,"close":995,"change":58,"percent_change":94,"volume":996,"transactions":9,"vwap":995},"2026-05-28",49.18,48.3,209800,{"date":998,"open":999,"high":904,"low":1000,"close":904,"change":930,"percent_change":1001,"volume":1002,"transactions":9,"vwap":904},"2026-05-27",47.41,46.6,1.31,617500,{"date":1004,"open":1005,"high":1006,"low":1007,"close":1008,"change":716,"percent_change":1009,"volume":1010,"transactions":9,"vwap":1008},"2026-05-26",47.25,47.85,46.75,47.19,-0.08,323400,{"date":1012,"open":895,"high":887,"low":1013,"close":1014,"change":1015,"percent_change":1016,"volume":1017,"transactions":9,"vwap":1014},"2026-05-22",46.98,47.23,-0.74,-1.54,232500,{"date":1019,"open":1020,"high":1021,"low":1022,"close":1023,"change":127,"percent_change":1024,"volume":1025,"transactions":9,"vwap":1023},"2026-05-21",47.44,48.25,47.15,47.97,0.52,272400,{"date":1027,"open":1028,"high":1029,"low":1030,"close":879,"change":1031,"percent_change":1032,"volume":1033,"transactions":9,"vwap":879},"2026-05-20",46.43,47.75,46.019001,1.58,3.42,246600,{"date":1035,"open":1036,"high":1037,"low":1038,"close":1039,"change":715,"percent_change":716,"volume":1040,"transactions":9,"vwap":1039},"2026-05-19",45.84,46.92,45.285,46.14,97600,{"date":1042,"open":1043,"high":1044,"low":1045,"close":1046,"change":1047,"percent_change":1048,"volume":1049,"transactions":9,"vwap":1046},"2026-05-18",46.76,47,45.85,46.16,-0.44,-0.94,144900,{"date":1051,"open":1052,"high":1053,"low":1054,"close":1000,"change":157,"percent_change":1055,"volume":1056,"transactions":9,"vwap":1000},"2026-05-15",46.29,46.73,45.36,0.76,199000,{"date":1058,"open":1059,"high":1052,"low":1060,"close":1061,"change":266,"percent_change":51,"volume":1062,"transactions":9,"vwap":1061},"2026-05-14",45.94,45.3,46.25,209200,{"date":1064,"open":1065,"high":1000,"low":1066,"close":1067,"change":1068,"percent_change":1069,"volume":1070,"transactions":9,"vwap":1067},"2026-05-13",46.47,45.0099983,45.79,-0.78,-1.67,234000,{"date":1072,"open":1073,"high":1074,"low":1075,"close":1076,"change":1077,"percent_change":147,"volume":1078,"transactions":9,"vwap":1076},"2026-05-12",46.62,46.85,45.4,46.57,0.15,252400,{"date":1080,"open":1081,"high":1082,"low":1083,"close":1084,"change":698,"percent_change":1085,"volume":1086,"transactions":9,"vwap":1084},"2026-05-11",47.61,48.64,46.375,46.42,-1.96,194900,{"date":1088,"open":1089,"high":1090,"low":1091,"close":1092,"change":1093,"percent_change":1094,"volume":1095,"transactions":9,"vwap":1092},"2026-05-08",44.82,47.99,44.78,47.35,3.4,7.74,338800,{"date":1097,"open":1098,"high":1099,"low":1100,"close":1101,"change":1102,"percent_change":628,"volume":1103,"transactions":9,"vwap":1101},"2026-05-07",44.040001,44.99,43.255,43.95,-0.19,148900,{"date":1105,"open":1106,"high":1107,"low":1108,"close":1109,"change":1110,"percent_change":549,"volume":1111,"transactions":9,"vwap":1109},"2026-05-06",44.21,44.765,43.87,44.14,0.36,148400,{"date":1113,"open":1114,"high":1115,"low":1116,"close":1117,"change":287,"percent_change":1118,"volume":1119,"transactions":9,"vwap":1117},"2026-05-05",43.59,44.25,43.12,43.78,1.09,277000,{"date":1121,"open":1122,"high":1123,"low":1124,"close":1125,"change":1102,"percent_change":1047,"volume":1126,"transactions":9,"vwap":1125},"2026-05-04",43.32,43.46,42.51,43.31,204000,{"date":1128,"open":1066,"high":1066,"low":1129,"close":1130,"change":1131,"percent_change":1132,"volume":1133,"transactions":9,"vwap":1130},"2026-05-01",43.27,43.5,-1.52,-3.38,257900,{"date":1135,"open":1136,"high":1137,"low":1138,"close":1139,"change":962,"percent_change":379,"volume":1140,"transactions":9,"vwap":1139},"2026-04-30",44.97,45.86,44.825,45.02,365700,{"date":1142,"open":1143,"high":1144,"low":1145,"close":1136,"change":1146,"percent_change":1147,"volume":1148,"transactions":9,"vwap":1136},"2026-04-29",44.87,45.23,44.6,-0.14,-0.31,370100,{"date":1150,"open":1151,"high":1152,"low":1091,"close":1153,"change":1154,"percent_change":1155,"volume":1156,"transactions":9,"vwap":1153},"2026-04-28",45.59,45.67,45.11,-0.03,-0.07,223500,{"date":1158,"open":1159,"high":1160,"low":1161,"close":1162,"change":390,"percent_change":1163,"volume":1164,"transactions":9,"vwap":1162},"2026-04-27",44.31,45.37,43.82,45.14,1.78,119500,{"date":1166,"open":1167,"high":1168,"low":1169,"close":1170,"change":1171,"percent_change":1172,"volume":1173,"transactions":9,"vwap":1170},"2026-04-24",44.81,45.15,44.19,44.35,-0.68,-1.51,112100,{"date":1175,"open":1176,"high":1177,"low":1178,"close":1179,"change":25,"percent_change":164,"volume":1180,"transactions":9,"vwap":1179},"2026-04-23",44.94,45.45,44.665,45.029999,139600,{"date":1182,"open":1183,"high":1184,"low":1185,"close":1186,"change":137,"percent_change":1163,"volume":1187,"transactions":9,"vwap":1186},"2026-04-22",43.97,44.85,43.76,44.7,221700,{"date":1189,"open":1190,"high":1191,"low":1192,"close":1193,"change":1009,"percent_change":829,"volume":1194,"transactions":9,"vwap":1193},"2026-04-21",43.99,44.41,43.745,43.92,147000,{"date":1196,"open":1197,"high":1198,"low":1197,"close":1199,"change":1200,"percent_change":147,"volume":1201,"transactions":9,"vwap":1199},"2026-04-20",43.75,44.26,44,0.14,103900,{"date":1203,"open":1204,"high":1205,"low":1206,"close":1207,"change":267,"percent_change":1208,"volume":1209,"transactions":9,"vwap":1207},"2026-04-17",43.25,44.23,43.248,43.86,2,106900,{"date":1211,"open":1212,"high":1213,"low":1212,"close":1214,"change":1215,"percent_change":1216,"volume":1217,"transactions":9,"vwap":1214},"2026-04-16",42.080002,43.02,43,0.68,1.61,106200,{"date":1219,"open":1220,"high":1221,"low":1222,"close":1223,"change":1224,"percent_change":1146,"volume":1225,"transactions":9,"vwap":1223},"2026-04-15",42.19,42.37,41.835,42.32,-0.06,139500,{"date":1227,"open":1228,"high":1229,"low":1230,"close":1231,"change":1232,"percent_change":65,"volume":1233,"transactions":9,"vwap":1231},"2026-04-14",41.71,42.635,41.38,42.38,0.5,147100,{"date":1235,"open":1236,"high":1236,"low":1237,"close":1238,"change":1239,"percent_change":891,"volume":1240,"transactions":9,"vwap":1238},"2026-04-13",42.6,41.31,41.88,-0.8,174700,{"date":1242,"open":1243,"high":1244,"low":1245,"close":1246,"change":203,"percent_change":203,"volume":1247,"transactions":9,"vwap":1246},"2026-04-10",42.44,43.21,42.02,42.68,169500,{"date":1249,"open":1250,"high":1251,"low":1250,"close":1246,"change":94,"percent_change":1252,"volume":1253,"transactions":9,"vwap":1246},"2026-04-09",41.43,42.98,2.45,288500,{"date":1255,"open":1256,"high":1257,"low":1258,"close":1259,"change":476,"percent_change":1260,"volume":1261,"transactions":9,"vwap":1259},"2026-04-08",41.5,42.15,41.4,41.66,1.63,454500,{"date":1263,"open":1264,"high":1265,"low":1266,"close":1267,"change":715,"percent_change":914,"volume":1268,"transactions":9,"vwap":1267},"2026-04-07",40.98,41.49,40.099998,40.99,184700,{"date":1270,"open":1271,"high":1258,"low":1272,"close":1273,"change":26,"percent_change":1274,"volume":1275,"transactions":9,"vwap":1273},"2026-04-06",40.6,40.4,41.0099983,1.51,196800,{"date":1277,"open":1278,"high":1279,"low":1280,"close":1272,"change":94,"percent_change":1281,"volume":1282,"transactions":9,"vwap":1272},"2026-04-02",39.37,40.58,39.145,2.59,162400,{"date":1284,"open":1285,"high":1286,"low":1287,"close":1288,"change":1289,"percent_change":1290,"volume":1291,"transactions":9,"vwap":1288},"2026-04-01",38.6,39.62,38.36,39.38,0.95,2.47,190500,{"date":1293,"open":1294,"high":1295,"low":1296,"close":1297,"change":442,"percent_change":1298,"volume":1299,"transactions":9,"vwap":1297},"2026-03-31",39,39.3,37.77,38.43,-0.41,243700,{"date":1301,"open":1302,"high":1285,"low":1303,"close":1304,"change":1305,"percent_change":1306,"volume":1307,"transactions":9,"vwap":1304},"2026-03-30",38,37.6,38.59,1.1,2.93,114200,{"date":1309,"open":1303,"high":1310,"low":1311,"close":1312,"change":1313,"percent_change":947,"volume":1314,"transactions":9,"vwap":1312},"2026-03-27",37.86,37.4,37.49,-0.33,103600,{"date":1316,"open":1317,"high":1318,"low":1319,"close":1320,"change":1321,"percent_change":1305,"volume":1322,"transactions":9,"vwap":1320},"2026-03-26",37.39,37.98,37.3,37.82,0.41,101000,{"date":1324,"open":1325,"high":1326,"low":1327,"close":1328,"change":222,"percent_change":744,"volume":1329,"transactions":9,"vwap":1328},"2026-03-25",37.12,37.555,36.71,37.41,127600,{"date":1331,"open":1332,"high":1319,"low":1333,"close":1334,"change":1335,"percent_change":1336,"volume":1337,"transactions":9,"vwap":1334},"2026-03-24",37.2,36.26,36.99,-0.51,-1.36,163200,{"date":1339,"open":1340,"high":1341,"low":1342,"close":1343,"change":157,"percent_change":539,"volume":1344,"transactions":9,"vwap":1343},"2026-03-23",38.29,38.395,37.34,37.5,232100,{"date":1346,"open":1347,"high":1347,"low":1348,"close":1349,"change":411,"percent_change":1350,"volume":1351,"transactions":9,"vwap":1349},"2026-03-20",38.2,36.913,37.15,-2.34,585700,{"date":1353,"open":1349,"high":1354,"low":1349,"close":1355,"change":930,"percent_change":1356,"volume":1357,"transactions":9,"vwap":1355},"2026-03-19",38.09,38.040001,1.66,219000,{"date":1359,"open":1360,"high":1361,"low":1362,"close":1363,"change":990,"percent_change":1364,"volume":1365,"transactions":9,"vwap":1363},"2026-03-18",37.58,37.97,37.24,37.42,-0.56,170000,{"date":1367,"open":1368,"high":1285,"low":1369,"close":1370,"change":990,"percent_change":329,"volume":1371,"transactions":9,"vwap":1370},"2026-03-17",37.84,37.53,37.63,155800,{"date":1373,"open":1374,"high":1375,"low":1332,"close":1368,"change":1376,"percent_change":706,"volume":1377,"transactions":9,"vwap":1368},"2026-03-16",37.29,38.184,0.92,127000,{"date":1379,"open":1380,"high":1381,"low":1382,"close":1383,"change":990,"percent_change":1384,"volume":1385,"transactions":9,"vwap":1383},"2026-03-13",37.52,37.65,36.89,36.92,-0.57,124400,{"date":1387,"open":1388,"high":1389,"low":1390,"close":1391,"change":1392,"percent_change":1393,"volume":1394,"transactions":9,"vwap":1391},"2026-03-12",37.9,38.205,37,37.13,-1.07,-2.8,163100,{"date":1396,"open":1347,"high":1397,"low":1398,"close":1347,"change":1154,"percent_change":1009,"volume":1399,"transactions":9,"vwap":1347},"2026-03-11",38.295,37.76,97300,{"date":1401,"open":1402,"high":1403,"low":1404,"close":1405,"change":1406,"percent_change":962,"volume":1407,"transactions":9,"vwap":1405},"2026-03-10",38.13,38.97,38.080002,38.23,0.02,144800,{"date":1409,"open":1410,"high":1411,"low":1412,"close":1413,"change":1305,"percent_change":1414,"volume":1415,"transactions":9,"vwap":1413},"2026-03-09",36.67,38.25,36.59,38.21,2.96,197100,{"date":1417,"open":1418,"high":1343,"low":1419,"close":1420,"change":1421,"percent_change":1422,"volume":1423,"transactions":9,"vwap":1420},"2026-03-06",37.27,36.6,37.11,-0.61,-1.62,109700,{"date":1425,"open":1426,"high":1426,"low":1427,"close":1428,"change":518,"percent_change":769,"volume":1429,"transactions":9,"vwap":1428},"2026-03-05",38.060001,37.099998,37.72,104100,{"date":1431,"open":1432,"high":1340,"low":1319,"close":1413,"change":400,"percent_change":1433,"volume":1434,"transactions":9,"vwap":1413},"2026-03-04",37.7,1.84,163700,{"date":1436,"open":1328,"high":1437,"low":1438,"close":1380,"change":233,"percent_change":1439,"volume":1440,"transactions":9,"vwap":1380},"2026-03-03",37.905,36.69,-1.05,96900,{"date":1442,"open":1443,"high":1444,"low":1445,"close":1446,"change":1200,"percent_change":475,"volume":1447,"transactions":9,"vwap":1446},"2026-03-02",37.23,37.93,37.148,37.92,91300,{"date":1449,"open":1388,"high":1450,"low":1311,"close":1451,"change":361,"percent_change":1048,"volume":1452,"transactions":9,"vwap":1451},"2026-02-27",38.425,37.78,174600,{"date":1454,"open":1455,"high":1456,"low":1457,"close":1458,"change":339,"percent_change":506,"volume":1459,"transactions":9,"vwap":1458},"2026-02-26",38.02,38.53,38.0099983,38.14,116800,{"date":1461,"open":1462,"high":1463,"low":1464,"close":1457,"change":157,"percent_change":1465,"volume":1466,"transactions":9,"vwap":1457},"2026-02-25",37.8,38.099998,37.21,0.93,140500,{"date":1468,"open":1388,"high":1302,"low":1469,"close":1470,"change":1102,"percent_change":1471,"volume":1472,"transactions":9,"vwap":1470},"2026-02-24",37.61,37.66,-0.5,113600,{"date":1474,"open":1347,"high":1304,"low":1311,"close":1475,"change":1476,"percent_change":1477,"volume":1478,"transactions":9,"vwap":1475},"2026-02-23",37.85,-0.37,-0.97,116100,{"date":1480,"open":1369,"high":1481,"low":1319,"close":1482,"change":1483,"percent_change":1484,"volume":1485,"transactions":9,"vwap":1482},"2026-02-20",38.537,38.22,0.8,2.14,226800,{"date":1487,"open":1390,"high":1310,"low":1488,"close":1363,"change":1489,"percent_change":1490,"volume":1491,"transactions":9,"vwap":1363},"2026-02-19",36.9,0.45,1.22,130400,{"date":1493,"open":1494,"high":1495,"low":1496,"close":1497,"change":1498,"percent_change":559,"volume":1499,"transactions":9,"vwap":1497},"2026-02-18",36.8,37.135,36.25,36.97,0.07,142800,{"date":1501,"open":1502,"high":1503,"low":1504,"close":1488,"change":1505,"percent_change":1506,"volume":1507,"transactions":9,"vwap":1488},"2026-02-17",35.31,36.93,35.080002,1.85,5.28,257700,{"date":1509,"open":1510,"high":1311,"low":1511,"close":1512,"change":1513,"percent_change":1514,"volume":1515,"transactions":9,"vwap":1512},"2026-02-13",36.52,34.85,35.049999,-1.32,-3.63,364900,{"date":1517,"open":1518,"high":1519,"low":1520,"close":1521,"change":1522,"percent_change":1523,"volume":1524,"transactions":9,"vwap":1521},"2026-02-12",35.42,36.53,34.65,36.37,1.04,2.94,254300,{"date":1526,"open":1527,"high":1494,"low":1528,"close":1529,"change":1530,"percent_change":1531,"volume":1532,"transactions":9,"vwap":1529},"2026-02-11",36.75,35.29,35.33,-1.23,-3.36,113100,{"date":1534,"open":1535,"high":1536,"low":1537,"close":1538,"change":433,"percent_change":58,"volume":1539,"transactions":9,"vwap":1538},"2026-02-10",36.47,36.82,36.43,36.56,93500,{"date":1541,"open":1542,"high":1419,"low":1543,"close":1544,"change":914,"percent_change":1146,"volume":1545,"transactions":9,"vwap":1544},"2026-02-09",36.5,36.11,36.38,93800,{"date":1547,"open":1548,"high":1549,"low":1550,"close":1537,"change":497,"percent_change":287,"volume":1551,"transactions":9,"vwap":1537},"2026-02-06",36.4,36.86,36.23,166600,{"date":1553,"open":1554,"high":1555,"low":1556,"close":1333,"change":507,"percent_change":1557,"volume":1558,"transactions":9,"vwap":1333},"2026-02-05",35.91,36.46,35.795,1.68,192700,{"date":1560,"open":1561,"high":1562,"low":1563,"close":1564,"change":1565,"percent_change":1566,"volume":1567,"transactions":9,"vwap":1564},"2026-02-04",36.61,36.7,35.6,35.66,-0.63,-1.74,159800,{"date":1569,"open":1494,"high":1570,"low":1571,"close":1572,"change":233,"percent_change":1573,"volume":1574,"transactions":9,"vwap":1572},"2026-02-03",37.18,36,36.29,-1.09,187900,{"date":1576,"open":1577,"high":1578,"low":1579,"close":1438,"change":1580,"percent_change":706,"volume":1581,"transactions":9,"vwap":1438},"2026-02-02",35.83,37.080002,35.7,0.89,202400,{"date":1583,"open":1563,"high":1584,"low":1585,"close":1586,"change":1587,"percent_change":1588,"volume":1589,"transactions":9,"vwap":1586},"2026-01-30",35.81,34.5,35.8,0.08,0.22,236400,{"date":1591,"open":1592,"high":1593,"low":1594,"close":1595,"change":1596,"percent_change":1597,"volume":1598,"transactions":9,"vwap":1595},"2026-01-29",34.31,35.73,34.3,35.72,1.56,4.57,157100,{"date":1600,"open":1601,"high":1601,"low":1602,"close":1603,"change":970,"percent_change":1604,"volume":1605,"transactions":9,"vwap":1603},"2026-01-28",35.099998,34.099998,34.16,-2.87,150100,{"date":1607,"open":1608,"high":1608,"low":1609,"close":1610,"change":1384,"percent_change":1611,"volume":1612,"transactions":9,"vwap":1610},"2026-01-27",35.76,35.16,35.17,-1.59,152800,{"date":1614,"open":1579,"high":1615,"low":1616,"close":1617,"change":464,"percent_change":127,"volume":1618,"transactions":9,"vwap":1617},"2026-01-26",35.89,35.32,35.74,120800,{"date":1620,"open":1621,"high":1621,"low":1502,"close":1622,"change":1476,"percent_change":1623,"volume":1624,"transactions":9,"vwap":1622},"2026-01-23",35.97,35.65,-1.03,97200,{"date":1626,"open":1627,"high":1628,"low":1629,"close":1630,"change":1224,"percent_change":1631,"volume":1632,"transactions":9,"vwap":1630},"2026-01-22",36.099998,36.57,35.95,36.02,-0.17,95700,{"date":1634,"open":1635,"high":1627,"low":1636,"close":1637,"change":983,"percent_change":1031,"volume":1638,"transactions":9,"vwap":1637},"2026-01-21",35.67,35.4,36.080002,134000,{"date":1640,"open":1641,"high":1586,"low":1642,"close":1643,"change":1565,"percent_change":1566,"volume":1644,"transactions":9,"vwap":1643},"2026-01-20",35.3,34.805,35.52,192400,{"date":1646,"open":1383,"high":1343,"low":1647,"close":1648,"change":1649,"percent_change":1650,"volume":1651,"transactions":9,"vwap":1648},"2026-01-16",35.655,36.15,-0.99,-2.67,355400,{"date":1653,"open":1654,"high":1404,"low":1655,"close":1656,"change":453,"percent_change":1657,"volume":1658,"transactions":9,"vwap":1656},"2026-01-15",37.79,36.85,37.14,-1.85,156900,{"date":1660,"open":1360,"high":1661,"low":1662,"close":1368,"change":1110,"percent_change":1663,"volume":1664,"transactions":9,"vwap":1368},"2026-01-14",37.91,37.43,0.96,105500,{"date":1666,"open":1462,"high":1667,"low":1363,"close":1668,"change":627,"percent_change":350,"volume":1669,"transactions":9,"vwap":1668},"2026-01-13",38.084999,37.48,77600,{"date":1671,"open":1446,"high":1463,"low":1303,"close":1672,"change":915,"percent_change":1673,"volume":1674,"transactions":9,"vwap":1672},"2026-01-12",37.73,-0.26,93200,{"date":1676,"open":1677,"high":1678,"low":1679,"close":1680,"change":627,"percent_change":350,"volume":1681,"transactions":9,"vwap":1680},"2026-01-09",38.07,38.37,37.62,37.83,103100,{"date":1683,"open":1362,"high":1684,"low":1332,"close":1404,"change":549,"percent_change":874,"volume":1685,"transactions":9,"vwap":1404},"2026-01-08",38.513,109900,{"date":1687,"open":1388,"high":1388,"low":1688,"close":1689,"change":1364,"percent_change":1690,"volume":1691,"transactions":9,"vwap":1689},"2026-01-07",37.185,37.26,-1.48,132300,{"date":1693,"open":1303,"high":1354,"low":1694,"close":1320,"change":559,"percent_change":1232,"volume":1695,"transactions":9,"vwap":1320},"2026-01-06",37.31,154000,{"date":1697,"open":1698,"high":1699,"low":1698,"close":1370,"change":1700,"percent_change":1701,"volume":1702,"transactions":9,"vwap":1370},"2026-01-05",36.79,37.69,0.7,1.9,232800,{"date":1704,"open":1705,"high":1706,"low":1707,"close":1503,"change":1155,"percent_change":1102,"volume":1708,"transactions":9,"vwap":1503},"2026-01-02",37.0099983,37.235,36.72,110200,{"date":1710,"open":1427,"high":1427,"low":1628,"close":1390,"change":1224,"percent_change":442,"volume":1711,"transactions":9,"vwap":1390},"2025-12-31",170500,{"date":1713,"open":1714,"high":1694,"low":1715,"close":1716,"change":443,"percent_change":1068,"volume":1717,"transactions":9,"vwap":1716},"2025-12-30",37.25,36.94,37.060001,138200,{"date":1719,"open":1549,"high":1720,"low":1494,"close":1721,"change":1722,"percent_change":1216,"volume":1723,"transactions":9,"vwap":1721},"2025-12-29",37.37,37.35,0.59,99600,{"date":1725,"open":1427,"high":1726,"low":1542,"close":1727,"change":830,"percent_change":1728,"volume":1729,"transactions":9,"vwap":1727},"2025-12-26",37.205,36.76,-0.92,84000,{"date":1731,"open":1327,"high":1732,"low":1521,"close":1427,"change":807,"percent_change":43,"volume":1733,"transactions":9,"vwap":1427},"2025-12-24",37.19,58000,{"date":1735,"open":1418,"high":1736,"low":1737,"close":1738,"change":1047,"percent_change":1739,"volume":1740,"transactions":9,"vwap":1738},"2025-12-23",37.295,36.78,36.83,-1.18,172600,{"date":1742,"open":1390,"high":1311,"low":1494,"close":1418,"change":433,"percent_change":58,"volume":1743,"transactions":9,"vwap":1418},"2025-12-22",123400,{"date":1745,"open":1457,"high":1746,"low":1715,"close":1747,"change":1748,"percent_change":1749,"volume":1750,"transactions":9,"vwap":1747},"2025-12-19",38.11,37.09,-1.11,-2.91,233100,{"date":1752,"open":1753,"high":1754,"low":1388,"close":1347,"change":727,"percent_change":1755,"volume":1756,"transactions":9,"vwap":1347},"2025-12-18",37.94,38.67,1.35,189300,{"date":1758,"open":1672,"high":1759,"low":1760,"close":1699,"change":1200,"percent_change":475,"volume":1761,"transactions":9,"vwap":1699},"2025-12-17",38.26,37.32,162700,{"date":1763,"open":1312,"high":1302,"low":1764,"close":1765,"change":1587,"percent_change":1766,"volume":1767,"transactions":9,"vwap":1765},"2025-12-16",37.395,37.55,0.21,202000,{"date":1769,"open":1760,"high":1360,"low":1770,"close":1771,"change":1772,"percent_change":736,"volume":1773,"transactions":9,"vwap":1771},"2025-12-15",37.145,37.47,0.39,135700,{"date":1775,"open":1334,"high":1317,"low":1776,"close":1578,"change":1777,"percent_change":930,"volume":1778,"transactions":9,"vwap":1578},"2025-12-12",36.81,0.23,166100,{"date":1780,"open":1571,"high":1488,"low":1571,"close":1655,"change":539,"percent_change":1781,"volume":1782,"transactions":9,"vwap":1655},"2025-12-11",2.62,172300,{"date":1784,"open":1785,"high":1786,"low":1635,"close":1554,"change":433,"percent_change":1232,"volume":1787,"transactions":9,"vwap":1554},"2025-12-10",35.82,36.12,350400,{"date":1789,"open":1790,"high":1791,"low":1792,"close":1593,"change":1772,"percent_change":1305,"volume":1793,"transactions":9,"vwap":1593},"2025-12-09",35.0099983,36.0050011,34.887,238800,{"date":1795,"open":1796,"high":1796,"low":1797,"close":1798,"change":233,"percent_change":1799,"volume":1800,"transactions":9,"vwap":1798},"2025-12-08",35.85,35.13,35.34,-1.12,93300,{"date":1802,"open":1803,"high":1804,"low":1805,"close":1617,"change":339,"percent_change":475,"volume":1806,"transactions":9,"vwap":1617},"2025-12-05",35.5,35.79,35.26,113400,{"date":1808,"open":1809,"high":1586,"low":1809,"close":1810,"change":1811,"percent_change":1812,"volume":1813,"transactions":9,"vwap":1810},"2025-12-04",34.47,35.61,1.2,3.49,239900,{"date":1815,"open":1816,"high":1817,"low":1818,"close":1819,"change":1118,"percent_change":1820,"volume":1821,"transactions":9,"vwap":1819},"2025-12-03",33.81,34.66,33.5,34.41,3.27,269800,{"date":1823,"open":1824,"high":1824,"low":1825,"close":1826,"change":517,"percent_change":277,"volume":1827,"transactions":9,"vwap":1826},"2025-12-02",33.7,33.27,33.32,83900,{"date":1829,"open":1830,"high":1831,"low":1830,"close":1832,"change":433,"percent_change":538,"volume":1691,"transactions":9,"vwap":1832},"2025-12-01",33.22,33.64,33.6,{"date":1834,"open":1818,"high":1818,"low":1825,"close":1835,"change":1154,"percent_change":1836,"volume":1837,"transactions":9,"vwap":1835},"2025-11-28",33.42,-0.09,44900,{"date":1839,"open":1840,"high":1841,"low":1840,"close":1842,"change":1110,"percent_change":1118,"volume":1843,"transactions":9,"vwap":1842},"2025-11-26",33.029999,33.51,33.45,147500,{"date":1845,"open":1846,"high":1847,"low":1846,"close":1848,"change":25,"percent_change":107,"volume":1849,"transactions":9,"vwap":1848},"2025-11-25",32.52,33.2,33.09,116400,{"date":1851,"open":1852,"high":1853,"low":1854,"close":1855,"change":328,"percent_change":255,"volume":1856,"transactions":9,"vwap":1855},"2025-11-24",33.099998,33.24,32.7,32.76,142200,{"date":1858,"open":1859,"high":1860,"low":1859,"close":1861,"change":72,"percent_change":1862,"volume":1863,"transactions":9,"vwap":1861},"2025-11-21",32.25,33.31,33.060001,2.8,167600,{"date":1865,"open":1866,"high":1867,"low":1868,"close":1869,"change":1498,"percent_change":1588,"volume":1870,"transactions":9,"vwap":1869},"2025-11-20",32.42,32.8,32.15,32.16,225000,{"date":1872,"open":1873,"high":1874,"low":1875,"close":1876,"change":1146,"percent_change":628,"volume":1877,"transactions":9,"vwap":1876},"2025-11-19",32.2,32.3,31.74,32.09,142500,{"date":1879,"open":1880,"high":1881,"low":1882,"close":1883,"change":1489,"percent_change":1884,"volume":1885,"transactions":9,"vwap":1883},"2025-11-18",31.77,32.48,31.65,32.23,1.42,137100,{"date":1887,"open":1866,"high":1888,"low":1889,"close":1890,"change":768,"percent_change":1891,"volume":1892,"transactions":9,"vwap":1890},"2025-11-17",32.51,31.66,31.78,-2.06,151600,{"date":1894,"open":1895,"high":1896,"low":1897,"close":1898,"change":1498,"percent_change":1588,"volume":1899,"transactions":9,"vwap":1898},"2025-11-14",32.36,32.59,32.02,32.45,79700,{"date":1901,"open":1854,"high":1852,"low":1902,"close":1903,"change":233,"percent_change":657,"volume":1904,"transactions":9,"vwap":1903},"2025-11-13",32.31,32.38,119300,{"date":1906,"open":1907,"high":1908,"low":1909,"close":1910,"change":1587,"percent_change":340,"volume":1911,"transactions":9,"vwap":1910},"2025-11-12",32.6,32.88,32.4,32.78,142900,{"date":1913,"open":1873,"high":1914,"low":1873,"close":1854,"change":930,"percent_change":1915,"volume":1761,"transactions":9,"vwap":1854},"2025-11-11",33.16,1.93,{"date":1917,"open":1918,"high":1918,"low":1919,"close":1920,"change":1921,"percent_change":1922,"volume":1923,"transactions":9,"vwap":1920},"2025-11-10",32.9,32.049999,32.080002,-0.72,-2.2,134200,{"date":1925,"open":1926,"high":1927,"low":1928,"close":1867,"change":1755,"percent_change":1929,"volume":1930,"transactions":9,"vwap":1867},"2025-11-07",31.57,32.96,31.5,4.29,348300,{"date":1932,"open":1933,"high":1934,"low":1935,"close":1936,"change":1700,"percent_change":1937,"volume":1938,"transactions":9,"vwap":1936},"2025-11-06",31.02,31.58,30.985,31.45,2.28,95500,{"date":1940,"open":1941,"high":1942,"low":1943,"close":1944,"change":132,"percent_change":1945,"volume":1946,"transactions":9,"vwap":1944},"2025-11-05",30.4,31,30.255,30.75,1.32,124500,{"date":1948,"open":1949,"high":1950,"low":1951,"close":1952,"change":1953,"percent_change":1163,"volume":1954,"transactions":9,"vwap":1952},"2025-11-04",29.7,30.38,29.61,30.35,0.53,133000,{"date":1956,"open":1957,"high":1958,"low":1959,"close":1960,"change":127,"percent_change":1961,"volume":1962,"transactions":9,"vwap":1960},"2025-11-03",29.5,29.87,29.27,29.82,0.85,68200,{"date":1964,"open":1965,"high":1966,"low":1967,"close":1968,"change":1969,"percent_change":867,"volume":1970,"transactions":9,"vwap":1968},"2025-10-31",29.22,29.68,29.066999,29.57,0.29,72800,{"date":1972,"open":1973,"high":1974,"low":1965,"close":1975,"change":1146,"percent_change":1976,"volume":1977,"transactions":9,"vwap":1975},"2025-10-30",29.37,29.6,29.28,-0.48,48500,{"date":1979,"open":1980,"high":1981,"low":1982,"close":1983,"change":203,"percent_change":203,"volume":1984,"transactions":9,"vwap":1983},"2025-10-29",29.38,29.71,29.241,29.42,81000,{"date":1986,"open":1957,"high":1987,"low":1988,"close":1983,"change":1989,"percent_change":1068,"volume":1990,"transactions":9,"vwap":1983},"2025-10-28",29.554,29.29,-0.23,62000,{"date":1992,"open":1949,"high":1993,"low":1957,"close":1994,"change":1995,"percent_change":432,"volume":1996,"transactions":9,"vwap":1994},"2025-10-27",29.749,29.65,0.03,60500,{"date":1998,"open":1999,"high":2000,"low":2001,"close":2002,"change":1406,"percent_change":1498,"volume":2003,"transactions":9,"vwap":2002},"2025-10-24",29.77,29.8,29.58,29.62,59200,{"date":2005,"open":2006,"high":2006,"low":2007,"close":1974,"change":2008,"percent_change":890,"volume":2009,"transactions":9,"vwap":1974},"2025-10-23",29.9,29.55,-0.27,64800,{"date":2011,"open":2012,"high":2013,"low":2014,"close":1958,"change":1969,"percent_change":2015,"volume":2016,"transactions":9,"vwap":1958},"2025-10-22",29.67,29.89,29.31,0.98,86600,{"date":2018,"open":2019,"high":2000,"low":2020,"close":2001,"change":287,"percent_change":1216,"volume":2021,"transactions":9,"vwap":2001},"2025-10-21",29.16,29.1,85200,{"date":2023,"open":1980,"high":2024,"low":2025,"close":2026,"change":2027,"percent_change":1298,"volume":2028,"transactions":9,"vwap":2026},"2025-10-20",29.4,28.855,29.11,-0.12,87700,{"date":2030,"open":2031,"high":1974,"low":2031,"close":2032,"change":464,"percent_change":783,"volume":2033,"transactions":9,"vwap":2032},"2025-10-17",29,29.23,111000,{"date":2035,"open":2000,"high":2000,"low":2036,"close":2037,"change":1565,"percent_change":2038,"volume":2039,"transactions":9,"vwap":2037},"2025-10-16",28.93,29.14,-2.12,89100,{"date":2041,"open":2042,"high":2000,"low":2042,"close":1999,"change":2043,"percent_change":874,"volume":2044,"transactions":9,"vwap":1999},"2025-10-15",29.21,0.64,88500,{"date":2046,"open":2047,"high":2048,"low":2049,"close":2050,"change":2051,"percent_change":400,"volume":2052,"transactions":9,"vwap":2050},"2025-10-14",28.74,29.185,28.621,29.13,0.2,84900,{"date":2054,"open":2055,"high":2031,"low":2056,"close":2036,"change":2057,"percent_change":2058,"volume":2059,"transactions":9,"vwap":2036},"2025-10-13",28.28,28.24,0.83,2.95,123600,{"date":2061,"open":2062,"high":2063,"low":31,"close":2064,"change":2065,"percent_change":2066,"volume":2067,"transactions":9,"vwap":2064},"2025-10-10",29.07,29.155,28.1,-0.95,-3.27,111100,{"date":2069,"open":2070,"high":2019,"low":2071,"close":2072,"change":464,"percent_change":783,"volume":2073,"transactions":9,"vwap":2072},"2025-10-09",28.9,28.82,29.049999,109600,{"date":2075,"open":2020,"high":2076,"low":2077,"close":2078,"change":306,"percent_change":2079,"volume":2080,"transactions":9,"vwap":2078},"2025-10-08",29.24,28.875,28.96,-0.69,111700,{"date":2082,"open":2072,"high":1957,"low":2072,"close":2019,"change":432,"percent_change":506,"volume":2080,"transactions":9,"vwap":2019},"2025-10-07",{"date":2084,"open":2085,"high":2086,"low":2072,"close":2087,"change":947,"percent_change":1749,"volume":2088,"transactions":9,"vwap":2087},"2025-10-06",30,30.08,29.059999,149700,{"date":2090,"open":2091,"high":2092,"low":2006,"close":2093,"change":306,"percent_change":350,"volume":2094,"transactions":9,"vwap":2093},"2025-10-03",30.2,30.5,29.93,92000,{"date":2096,"open":2097,"high":2098,"low":2000,"close":2099,"change":2100,"percent_change":2101,"volume":2102,"transactions":9,"vwap":2099},"2025-10-02",30.6,30.63,30.13,-0.54,-1.76,144100,{"date":2104,"open":2092,"high":2105,"low":2106,"close":2107,"change":464,"percent_change":1969,"volume":2108,"transactions":9,"vwap":2107},"2025-10-01",30.7,30.291,30.67,80500,{"date":2110,"open":2000,"high":2098,"low":2000,"close":2111,"change":759,"percent_change":2112,"volume":1778,"transactions":9,"vwap":2111},"2025-09-30",30.58,2.38,{"date":2114,"open":2115,"high":2116,"low":2117,"close":1958,"change":946,"percent_change":2118,"volume":2119,"transactions":9,"vwap":1958},"2025-09-29",30.26,30.32,29.79,-1.39,132800,{"date":2121,"open":2000,"high":2092,"low":2000,"close":2122,"change":25,"percent_change":1305,"volume":2123,"transactions":9,"vwap":2122},"2025-09-26",30.29,90400,{"date":2125,"open":2006,"high":2126,"low":1951,"close":2127,"change":715,"percent_change":1155,"volume":2128,"transactions":9,"vwap":2127},"2025-09-25",29.97,29.96,95100,{"date":2130,"open":2131,"high":2132,"low":2133,"close":2134,"change":2135,"percent_change":656,"volume":2136,"transactions":9,"vwap":2134},"2025-09-24",30.11,30.315,29.92,29.98,-0.22,113700,{"date":2138,"open":2086,"high":2139,"low":2140,"close":2091,"change":1077,"percent_change":1232,"volume":2141,"transactions":9,"vwap":2091},"2025-09-23",30.525,30.02,95200,{"date":2143,"open":1952,"high":2144,"low":2133,"close":2145,"change":328,"percent_change":1649,"volume":2146,"transactions":9,"vwap":2145},"2025-09-22",30.425,30.049999,156800,{"date":2148,"open":2149,"high":2149,"low":1952,"close":1952,"change":454,"percent_change":2150,"volume":2151,"transactions":9,"vwap":1952},"2025-09-19",31.67,-3.96,245100,{"date":2153,"open":2154,"high":2155,"low":2154,"close":2156,"change":58,"percent_change":1031,"volume":2157,"transactions":9,"vwap":2156},"2025-09-18",31.15,31.68,31.6,84600,{"date":2159,"open":2160,"high":2161,"low":1942,"close":2162,"change":1224,"percent_change":1102,"volume":2163,"transactions":9,"vwap":2162},"2025-09-17",31.17,31.94,31.11,114500,{"date":2165,"open":2166,"high":2156,"low":2167,"close":2160,"change":628,"percent_change":1336,"volume":2168,"transactions":9,"vwap":2160},"2025-09-16",31.48,31.08,83800,{"date":2170,"open":2171,"high":2172,"low":2173,"close":2156,"change":518,"percent_change":278,"volume":1539,"transactions":9,"vwap":2156},"2025-09-15",31.69,31.84,31.49,{"date":2175,"open":2176,"high":2176,"low":2177,"close":1876,"change":1298,"percent_change":2178,"volume":2179,"transactions":9,"vwap":1876},"2025-09-12",32.46,32.07,-1.26,122600,{"date":2181,"open":2182,"high":2183,"low":2184,"close":2185,"change":1055,"percent_change":2186,"volume":2187,"transactions":9,"vwap":2185},"2025-09-11",31.9,32.685,31.805,32.5,2.39,124700,{"date":2189,"open":2182,"high":2190,"low":2191,"close":1875,"change":2008,"percent_change":2192,"volume":2193,"transactions":9,"vwap":1875},"2025-09-10",32.099998,31.73,-0.84,67900,{"date":2195,"open":1866,"high":2196,"low":2161,"close":2197,"change":830,"percent_change":1439,"volume":2198,"transactions":9,"vwap":2197},"2025-09-09",32.446,32.0099983,80000,{"date":2200,"open":2190,"high":2201,"low":2202,"close":2203,"change":157,"percent_change":1118,"volume":2204,"transactions":9,"vwap":2203},"2025-09-08",32.435,32,32.35,134400,{"date":2206,"open":2166,"high":2207,"low":2166,"close":2202,"change":287,"percent_change":2208,"volume":2209,"transactions":9,"vwap":2202},"2025-09-05",32.17,1.49,91700,{"date":2211,"open":1928,"high":1889,"low":2212,"close":2213,"change":497,"percent_change":538,"volume":1827,"transactions":9,"vwap":2213},"2025-09-04",31.35,31.53,{"date":2215,"open":2216,"high":2217,"low":1942,"close":2218,"change":2219,"percent_change":339,"volume":2220,"transactions":9,"vwap":2218},"2025-09-03",31.28,31.4,31.36,0.04,87400,{"date":2222,"open":2223,"high":2156,"low":2224,"close":2225,"change":2226,"percent_change":2227,"volume":2228,"transactions":9,"vwap":2225},"2025-09-02",31.55,31.24,31.32,-0.53,-1.66,127700,{"date":2230,"open":2231,"high":2190,"low":2223,"close":2232,"change":379,"percent_change":157,"volume":2233,"transactions":9,"vwap":2232},"2025-08-29",31.8,31.85,121100,{"date":2235,"open":1936,"high":1890,"low":2236,"close":1875,"change":157,"percent_change":2237,"volume":2238,"transactions":9,"vwap":1875},"2025-08-28",31.223,1.12,83000,{"date":2240,"open":2241,"high":1928,"low":2242,"close":2243,"change":340,"percent_change":2244,"volume":2245,"transactions":9,"vwap":2243},"2025-08-27",31.07,30.81,31.39,0.77,131100,{"date":2247,"open":2248,"high":2249,"low":2250,"close":2154,"change":2251,"percent_change":2252,"volume":2253,"transactions":9,"vwap":2154},"2025-08-26",31.51,31.655,31.13,-0.39,-1.24,132700,{"date":2255,"open":2155,"high":2256,"low":2217,"close":2257,"change":990,"percent_change":350,"volume":2258,"transactions":9,"vwap":2257},"2025-08-25",31.7,31.54,75200,{"date":2260,"open":2261,"high":2262,"low":2115,"close":2263,"change":2264,"percent_change":2265,"volume":2266,"transactions":9,"vwap":2263},"2025-08-22",30.28,31.865,31.75,1.55,5.13,149900,{"date":2268,"open":2269,"high":2097,"low":2099,"close":2091,"change":830,"percent_change":1748,"volume":2270,"transactions":9,"vwap":2091},"2025-08-21",30.45,61100,{"date":2272,"open":2273,"high":2273,"low":1952,"close":2274,"change":2275,"percent_change":518,"volume":2276,"transactions":9,"vwap":2274},"2025-08-20",30.74,30.54,-0.15,91100,{"date":2278,"open":1950,"high":2279,"low":2116,"close":2280,"change":132,"percent_change":1945,"volume":2281,"transactions":9,"vwap":2280},"2025-08-19",30.735,30.69,98500,{"date":2283,"open":2284,"high":2105,"low":2285,"close":2122,"change":1836,"percent_change":328,"volume":2286,"transactions":9,"vwap":2122},"2025-08-18",30.44,30.22,121000,{"date":2288,"open":2289,"high":2290,"low":2006,"close":1950,"change":147,"percent_change":2291,"volume":2292,"transactions":9,"vwap":1950},"2025-08-15",30.1,30.435,1.06,244800,{"date":2294,"open":2085,"high":2295,"low":2296,"close":2297,"change":1989,"percent_change":234,"volume":2298,"transactions":9,"vwap":2297},"2025-08-14",30.145,29.66,30.059999,113900,{"date":2300,"open":1981,"high":2301,"low":1981,"close":2122,"change":930,"percent_change":2302,"volume":2303,"transactions":9,"vwap":2122},"2025-08-13",30.33,2.09,160400,{"date":2305,"open":2306,"high":2013,"low":2307,"close":2012,"change":2015,"percent_change":1032,"volume":2308,"transactions":9,"vwap":2012},"2025-08-12",28.88,28.795,203600,{"date":2310,"open":2311,"high":2312,"low":2311,"close":2313,"change":266,"percent_change":1260,"volume":2314,"transactions":9,"vwap":2313},"2025-08-11",28.27,28.7,28.69,131600,{"date":2316,"open":2317,"high":2317,"low":2318,"close":2319,"change":379,"percent_change":1772,"volume":2320,"transactions":9,"vwap":2319},"2025-08-08",28.38,28.014999,28.23,101600,{"date":2322,"open":2323,"high":2324,"low":2325,"close":2326,"change":465,"percent_change":2327,"volume":2328,"transactions":9,"vwap":2326},"2025-08-07",28.059999,28.415,27.985,28.12,0.57,161500,{"date":2330,"open":2331,"high":2332,"low":2333,"close":2334,"change":2335,"percent_change":2219,"volume":2336,"transactions":9,"vwap":2334},"2025-08-06",28,28.01,27.59,27.96,0.01,114600,{"date":2338,"open":2339,"high":2340,"low":2339,"close":2341,"change":2342,"percent_change":2343,"volume":2344,"transactions":9,"vwap":2341},"2025-08-05",26.9,28.13,27.95,1.17,4.37,254600,{"date":2346,"open":2347,"high":2348,"low":2349,"close":2350,"change":1588,"percent_change":2057,"volume":2351,"transactions":9,"vwap":2350},"2025-08-04",26.65,26.95,26.54,26.78,138700,{"date":2353,"open":2354,"high":2355,"low":2356,"close":2357,"change":1471,"percent_change":1657,"volume":2358,"transactions":9,"vwap":2357},"2025-08-01",26.99,26.995,26.4,26.56,211600,{"date":2360,"open":2361,"high":2362,"low":2363,"close":2364,"change":517,"percent_change":2365,"volume":2366,"transactions":9,"vwap":2364},"2025-07-31",27.3,27.5,26.91,27.059999,-1.02,168000,{"date":2368,"open":2369,"high":2370,"low":2371,"close":2372,"change":1406,"percent_change":1498,"volume":2373,"transactions":9,"vwap":2372},"2025-07-30",27.49,27.91,27.23,27.34,136200,{"date":2375,"open":2376,"high":2377,"low":2378,"close":2379,"change":147,"percent_change":65,"volume":2380,"transactions":9,"vwap":2379},"2025-07-29",27.1,27.48,27.01,27.32,89200,{"date":2382,"open":2383,"high":2384,"low":2385,"close":2385,"change":361,"percent_change":1513,"volume":2238,"transactions":9,"vwap":2385},"2025-07-28",27.38,27.42,27,{"date":2387,"open":2362,"high":2388,"low":2389,"close":2390,"change":1154,"percent_change":2391,"volume":2392,"transactions":9,"vwap":2390},"2025-07-25",27.53,27.2,27.36,-0.11,98700,{"date":2394,"open":2362,"high":2395,"low":2396,"close":2397,"change":1989,"percent_change":277,"volume":2398,"transactions":9,"vwap":2397},"2025-07-24",27.67,27.33,27.39,103500,{"date":2400,"open":2401,"high":2402,"low":2384,"close":2403,"change":2051,"percent_change":43,"volume":2404,"transactions":9,"vwap":2403},"2025-07-23",27.55,27.863,27.62,167900,{"date":2406,"open":2339,"high":2407,"low":2339,"close":2384,"change":930,"percent_change":2408,"volume":2409,"transactions":9,"vwap":2384},"2025-07-22",27.52,2.31,134600,{"date":2411,"open":2412,"high":2413,"low":2412,"close":2414,"change":157,"percent_change":1945,"volume":2415,"transactions":9,"vwap":2414},"2025-07-21",26.55,26.96,26.8,70200,{"date":2417,"open":2418,"high":2419,"low":2420,"close":2420,"change":2251,"percent_change":2421,"volume":2422,"transactions":9,"vwap":2420},"2025-07-18",26.98,27.129,26.45,-1.45,105000,{"date":2424,"open":2425,"high":2426,"low":2425,"close":2427,"change":287,"percent_change":1163,"volume":2373,"transactions":9,"vwap":2427},"2025-07-17",26.3,26.97,26.84,{"date":2429,"open":2430,"high":2431,"low":2432,"close":2433,"change":433,"percent_change":400,"volume":2434,"transactions":9,"vwap":2433},"2025-07-16",26.27,26.57,26.1,26.37,108500,{"date":2436,"open":2437,"high":2438,"low":2439,"close":2440,"change":2441,"percent_change":2442,"volume":2443,"transactions":9,"vwap":2440},"2025-07-15",26.61,26.75,26,26.19,-0.46,-1.73,121800,{"date":2445,"open":2446,"high":2447,"low":2448,"close":2347,"change":2449,"percent_change":1557,"volume":2450,"transactions":9,"vwap":2347},"2025-07-14",26.25,26.7,26.13,0.44,128800,{"date":2452,"open":2453,"high":2420,"low":2454,"close":2455,"change":497,"percent_change":2456,"volume":2457,"transactions":9,"vwap":2455},"2025-07-11",25.9,25.8,26.21,0.65,113200,{"date":2459,"open":2460,"high":2461,"low":2460,"close":2462,"change":266,"percent_change":859,"volume":2450,"transactions":9,"vwap":2462},"2025-07-10",25.61,26.24,26.040001,{"date":2464,"open":2465,"high":2466,"low":2467,"close":2468,"change":2027,"percent_change":2469,"volume":2470,"transactions":9,"vwap":2468},"2025-07-09",25.74,26.049999,25.55,25.58,-0.47,124000,{"date":2472,"open":2473,"high":2439,"low":2474,"close":2475,"change":1077,"percent_change":1722,"volume":1423,"transactions":9,"vwap":2475},"2025-07-08",25.69,25.54,25.7,{"date":2477,"open":2432,"high":2478,"low":2479,"close":2467,"change":2480,"percent_change":2481,"volume":2482,"transactions":9,"vwap":2467},"2025-07-07",26.477,25.53,-0.65,-2.48,132200,{"date":2484,"open":2439,"high":2425,"low":2439,"close":2485,"change":147,"percent_change":2486,"volume":2487,"transactions":9,"vwap":2485},"2025-07-03",26.2,1.24,98200,{"date":2489,"open":2453,"high":2490,"low":2475,"close":2491,"change":2219,"percent_change":1077,"volume":2492,"transactions":9,"vwap":2491},"2025-07-02",26.0049992,25.88,216400,{"date":2494,"open":2495,"high":2496,"low":2497,"close":2498,"change":1489,"percent_change":2499,"volume":2500,"transactions":9,"vwap":2498},"2025-07-01",25.36,26.36,25.3,25.84,1.77,171200,{"date":2502,"open":2503,"high":2503,"low":2504,"close":2505,"change":1471,"percent_change":2506,"volume":2507,"transactions":9,"vwap":2505},"2025-06-30",25.95,25.37,25.39,-1.93,181400,{"date":2509,"open":2510,"high":2511,"low":2512,"close":2513,"change":559,"percent_change":164,"volume":2514,"transactions":9,"vwap":2513},"2025-06-27",25.75,26.09,25.56,25.89,545900,{"date":2516,"open":2497,"high":2517,"low":2518,"close":2475,"change":983,"percent_change":2519,"volume":2520,"transactions":9,"vwap":2475},"2025-06-26",25.72,25.2,2.23,107000,{"date":2522,"open":2523,"high":2523,"low":2524,"close":2525,"change":656,"percent_change":2526,"volume":2527,"transactions":9,"vwap":2525},"2025-06-25",25.78,25.11,25.14,-2.82,228200,{"date":2529,"open":2517,"high":2462,"low":2530,"close":2531,"change":2532,"percent_change":94,"volume":2533,"transactions":9,"vwap":2531},"2025-06-24",25.6,25.87,0.26,121700,{"date":2535,"open":2536,"high":2537,"low":2538,"close":2460,"change":2539,"percent_change":287,"volume":2540,"transactions":9,"vwap":2460},"2025-06-23",25.4,25.755,25.12,0.12,96100,{"date":2542,"open":2543,"high":2462,"low":2544,"close":2545,"change":328,"percent_change":2546,"volume":2547,"transactions":9,"vwap":2545},"2025-06-20",25.94,25.466,25.49,-1.16,216100,{"date":2549,"open":2550,"high":2430,"low":2550,"close":2551,"change":2552,"percent_change":2553,"volume":2554,"transactions":9,"vwap":2551},"2025-06-18",25.21,25.79,0.55,2.18,188400,{"date":2556,"open":2557,"high":2558,"low":2557,"close":2559,"change":2552,"percent_change":2519,"volume":2560,"transactions":9,"vwap":2559},"2025-06-17",24.6,25.27,25.24,119100,{"date":2562,"open":2563,"high":2564,"low":2563,"close":2565,"change":726,"percent_change":842,"volume":2566,"transactions":9,"vwap":2565},"2025-06-16",24.56,24.94,24.69,101200,{"date":2568,"open":2569,"high":2570,"low":2571,"close":2572,"change":422,"percent_change":2573,"volume":1217,"transactions":9,"vwap":2572},"2025-06-13",24.44,24.73,24.325,24.41,-2.55,{"date":2575,"open":2576,"high":2577,"low":2578,"close":2579,"change":233,"percent_change":2580,"volume":2157,"transactions":9,"vwap":2579},"2025-06-12",25.33,25.388,25.040001,25.049999,-1.57,{"date":2582,"open":2460,"high":2439,"low":2583,"close":2584,"change":2585,"percent_change":1335,"volume":2586,"transactions":9,"vwap":2584},"2025-06-11",25.335,25.45,-0.13,107900,{"date":2588,"open":2439,"high":2485,"low":2468,"close":2468,"change":922,"percent_change":2252,"volume":2589,"transactions":9,"vwap":2468},"2025-06-10",114700,{"date":2591,"open":2592,"high":2462,"low":2593,"close":2453,"change":498,"percent_change":2342,"volume":2594,"transactions":9,"vwap":2453},"2025-06-09",25.73,25.62,121400,{"date":2596,"open":2597,"high":2460,"low":71,"close":2530,"change":1055,"percent_change":2598,"volume":2599,"transactions":9,"vwap":2530},"2025-06-06",25.18,3.06,162000,{"date":2601,"open":2602,"high":2603,"low":2557,"close":2604,"change":203,"percent_change":203,"volume":2605,"transactions":9,"vwap":2604},"2025-06-05",24.8,25.030001,24.84,102700,{"date":2607,"open":2608,"high":2603,"low":2609,"close":2604,"change":1836,"percent_change":361,"volume":2610,"transactions":9,"vwap":2604},"2025-06-04",24.9,24.71,106800,{"date":2612,"open":2524,"high":2613,"low":2614,"close":2615,"change":1631,"percent_change":1171,"volume":2616,"transactions":9,"vwap":2615},"2025-06-03",25.46,24.913,24.93,134700,{"date":2618,"open":2619,"high":2620,"low":2621,"close":2619,"change":2391,"percent_change":1047,"volume":2622,"transactions":9,"vwap":2619},"2025-06-02",25.1,25.289,24.875,123300,{"date":2624,"open":2625,"high":2626,"low":2627,"close":2550,"change":432,"percent_change":132,"volume":2628,"transactions":9,"vwap":2550},"2025-05-30",25.07,25.52,24.91,349500,{"date":2630,"open":2608,"high":2497,"low":2602,"close":2524,"change":147,"percent_change":2631,"volume":2632,"transactions":9,"vwap":2524},"2025-05-29",1.29,105100,{"date":2634,"open":2602,"high":2579,"low":2635,"close":2636,"change":1009,"percent_change":922,"volume":2637,"transactions":9,"vwap":2636},"2025-05-28",24.595,24.79,100800,{"date":2639,"open":2640,"high":2578,"low":2641,"close":2642,"change":538,"percent_change":2643,"volume":2644,"transactions":9,"vwap":2642},"2025-05-27",24.63,24.32,24.87,2.22,123900,{"date":2646,"open":2647,"high":2563,"low":2648,"close":2649,"change":914,"percent_change":990,"volume":2650,"transactions":9,"vwap":2649},"2025-05-23",24.11,24.030001,24.33,138800,{"date":2652,"open":2604,"high":2619,"low":2649,"close":2653,"change":1384,"percent_change":2654,"volume":2655,"transactions":9,"vwap":2653},"2025-05-22",24.38,-2.28,203500,{"date":2657,"open":2658,"high":2659,"low":2564,"close":2660,"change":317,"percent_change":2661,"volume":2662,"transactions":9,"vwap":2660},"2025-05-21",25.99,26.08,24.95,-4.48,157400,{"date":2664,"open":2551,"high":2665,"low":2551,"close":2666,"change":157,"percent_change":2667,"volume":2668,"transactions":9,"vwap":2666},"2025-05-20",26.175,26.12,1.36,115400,{"date":2670,"open":2671,"high":2672,"low":2671,"close":2673,"change":2539,"percent_change":287,"volume":2674,"transactions":9,"vwap":2673},"2025-05-19",25.38,25.92,25.77,122300,{"date":2676,"open":2536,"high":2523,"low":2677,"close":2678,"change":559,"percent_change":2679,"volume":2680,"transactions":9,"vwap":2678},"2025-05-16",25.28,25.65,0.75,126700,{"date":2682,"open":2683,"high":2467,"low":2684,"close":2613,"change":147,"percent_change":2685,"volume":2016,"transactions":9,"vwap":2613},"2025-05-15",25.23,25.01,1.27,{"date":2687,"open":2518,"high":2688,"low":2615,"close":2525,"change":442,"percent_change":1565,"volume":2689,"transactions":9,"vwap":2525},"2025-05-14",25.32,101900,{"date":2691,"open":2460,"high":2692,"low":2693,"close":2497,"change":1102,"percent_change":244,"volume":2198,"transactions":9,"vwap":2497},"2025-05-13",25.63,25.25,{"date":2695,"open":2688,"high":2551,"low":2684,"close":2545,"change":2696,"percent_change":2697,"volume":2698,"transactions":9,"vwap":2545},"2025-05-12",1.11,4.55,128500,{"date":2700,"open":2701,"high":2557,"low":2702,"close":2653,"change":112,"percent_change":127,"volume":2703,"transactions":9,"vwap":2653},"2025-05-09",24.4,24.21,75700,{"date":2705,"open":2706,"high":2707,"low":2708,"close":2641,"change":716,"percent_change":442,"volume":2709,"transactions":9,"vwap":2641},"2025-05-08",24.43,24.65,23.92,105900,{"date":2711,"open":2712,"high":2713,"low":2712,"close":2714,"change":498,"percent_change":2715,"volume":2716,"transactions":9,"vwap":2714},"2025-05-07",24.2,24.92,24.36,1.25,115900,{"date":2718,"open":2708,"high":2719,"low":2708,"close":2720,"change":2027,"percent_change":1471,"volume":2721,"transactions":9,"vwap":2720},"2025-05-06",24.62,24.059999,129800,{"date":2723,"open":2724,"high":2557,"low":2725,"close":2726,"change":421,"percent_change":2727,"volume":2163,"transactions":9,"vwap":2726},"2025-05-05",24.34,24,24.18,-1.43,{"date":2729,"open":2701,"high":2608,"low":2701,"close":2730,"change":1483,"percent_change":93,"volume":2731,"transactions":9,"vwap":2730},"2025-05-02",24.53,111500,{"date":2733,"open":2734,"high":2735,"low":2736,"close":2737,"change":2532,"percent_change":2696,"volume":1040,"transactions":9,"vwap":2737},"2025-05-01",23.39,23.925,23.36,23.73,{"date":2739,"open":2740,"high":2741,"low":181,"close":2742,"change":2135,"percent_change":698,"volume":1632,"transactions":9,"vwap":2742},"2025-04-30",23.45,23.59,23.47,{"date":2744,"open":2745,"high":2746,"low":2747,"close":2748,"change":915,"percent_change":946,"volume":2749,"transactions":9,"vwap":2748},"2025-04-29",23.6,24.08,23.4,23.69,76000,{"date":2751,"open":2752,"high":2753,"low":2754,"close":2755,"change":1155,"percent_change":443,"volume":2141,"transactions":9,"vwap":2755},"2025-04-28",23.96,24.22,23.51,23.79,{"date":2757,"open":2758,"high":2759,"low":2760,"close":2761,"change":203,"percent_change":203,"volume":2470,"transactions":9,"vwap":2761},"2025-04-25",23.8,23.89,23.3,23.86,{"date":2763,"open":2764,"high":2765,"low":2766,"close":2761,"change":339,"percent_change":2552,"volume":2767,"transactions":9,"vwap":2761},"2025-04-24",23.65,24.115,23.61,96600,{"date":2769,"open":2758,"high":2770,"low":2771,"close":2737,"change":147,"percent_change":760,"volume":2187,"transactions":9,"vwap":2737},"2025-04-23",24.435,23.598,{"date":185,"open":2773,"high":2741,"low":2774,"close":2775,"change":1588,"percent_change":1289,"volume":2028,"transactions":9,"vwap":2775},23.19,23.17,23.41]