[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-CCNE":3,"homepage-market-summary":35,"stock-historical-CCNE":177},{"ticker":4,"date":5,"profile":6,"dividend":15,"quote":19},"CCNE","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},"CNB Financial Corp\u002FPA","Nasdaq",null,"STATE COMMERCIAL BANKS","CNB Financial Corp is a Pennsylvania-chartered bank. The bank is a full-service bank engaging in a full range of banking activities and services for individual, business, governmental and institutional customers. These activities and services principally include checking, savings, and time deposit accounts; real estate, commercial, industrial, residential and consumer loans; and a variety of other specialized financial services. Its Private Client Solutions division offers a full range of client services, including private banking and wealth and asset management. The banking segment derives its revenue through the operations as a full-service bank services, including trust and wealth management services, for individual, business, governmental, and institutional customers.","950","Clearfield, PA",false,{"dividend_yield":16,"annual_dividend":17,"frequency":18,"next_ex_date":9},2.2287,0.76,"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},34.1,34.03,34.59,33.92,33.68,0.42,1.25,150976.224521,4557,34.1034,36.17,22.8,147923.491442,84.5,8179,{"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},21.19,136257,49733696.351942,56.42,"2025-04-22",[187,188,197,208,219,229,240,251,261,271,282,291,300,309,317,327,338,346,355,366,374,383,393,403,413,419,429,439,447,455,461,470,479,487,496,503,514,523,530,540,548,559,570,579,588,598,607,616,625,634,644,653,662,668,675,683,689,695,700,704,712,718,724,730,736,741,746,751,757,762,769,777,783,791,798,806,814,820,827,832,839,846,854,860,869,878,887,895,903,911,919,926,933,941,949,956,963,971,980,988,995,1001,1008,1014,1019,1025,1029,1037,1042,1048,1054,1061,1069,1075,1081,1087,1093,1100,1105,1108,1114,1119,1123,1128,1133,1137,1145,1151,1157,1165,1174,1181,1187,1195,1203,1212,1220,1228,1236,1243,1250,1256,1263,1269,1275,1282,1288,1294,1301,1306,1311,1317,1323,1330,1335,1340,1346,1352,1358,1363,1370,1375,1382,1389,1398,1404,1410,1416,1421,1428,1433,1441,1447,1452,1456,1461,1467,1474,1480,1485,1492,1500,1507,1512,1518,1524,1531,1537,1545,1550,1558,1563,1570,1574,1579,1584,1589,1595,1600,1604,1609,1615,1618,1623,1629,1634,1638,1646,1652,1657,1663,1669,1675,1681,1689,1695,1702,1708,1715,1720,1727,1735,1741,1747,1753,1759,1765,1771,1775,1782,1789,1795,1800,1805,1811,1815,1822,1827,1831,1835,1841,1846,1853,1858,1864,1871,1877,1882,1886,1891,1895,1900,1906,1910,1916,1923,1929,1934,1941,1946,1952,1959,1965,1971,1977,1981,1985,1990,1995,2000,2003,2006,2013,2017,2020,2024,2029,2033,2038,2043,2048,2052,2057,2061,2066,2070,2076,2081,2088,2096,2103,2111,2118,2123,2130,2138,2145,2151,2157,2161,2166,2171,2176,2182,2186,2192,2197,2201,2207,2212,2218,2221,2224,2227,2231,2236,2239,2244,2249,2255,2261,2269,2276,2283,2290,2297,2302,2309,2316,2323,2328,2335,2340,2346,2352,2360,2366,2370,2375,2380,2384,2389,2394,2397,2403,2407,2412,2420,2425,2429,2434,2439,2445,2449,2453,2458,2462,2467,2472,2476,2481,2485,2489,2494,2500],{"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":132,"percent_change":193,"volume":194,"transactions":195,"vwap":196},"2026-10-01",33.22,33.78,32.7,1.2,142603.498756,4555,33.465,{"date":198,"open":199,"high":200,"low":201,"close":202,"change":203,"percent_change":204,"volume":205,"transactions":206,"vwap":207},"2026-09-30",33.54,33.855,33,33.28,-0.18,-0.54,163374.9211,3924,33.2455,{"date":209,"open":210,"high":211,"low":212,"close":213,"change":214,"percent_change":215,"volume":216,"transactions":217,"vwap":218},"2026-09-29",33.8,33.865,33.14,33.46,-0.38,-1.12,113627.91897,4375,33.3964,{"date":220,"open":221,"high":221,"low":222,"close":223,"change":224,"percent_change":225,"volume":226,"transactions":227,"vwap":228},"2026-09-28",34.13,33.69,33.84,-0.25,-0.73,134255.8437,5406,33.8249,{"date":230,"open":231,"high":232,"low":233,"close":234,"change":235,"percent_change":236,"volume":237,"transactions":238,"vwap":239},"2026-09-25",33.97,34.42,33.89,34.09,0.18,0.53,125494.3579,3665,34.0979,{"date":241,"open":242,"high":243,"low":244,"close":245,"change":246,"percent_change":247,"volume":248,"transactions":249,"vwap":250},"2026-09-24",33.7,34.11,33.38,33.91,0.48,1.44,164074.6276,4735,33.8103,{"date":252,"open":253,"high":210,"low":254,"close":255,"change":256,"percent_change":257,"volume":258,"transactions":259,"vwap":260},"2026-09-23",33.56,33.37,33.43,-0.29,-0.86,120905.787037,3864,33.5458,{"date":262,"open":263,"high":264,"low":265,"close":265,"change":266,"percent_change":267,"volume":268,"transactions":269,"vwap":270},"2026-09-22",34.27,34.32,33.72,-0.23,-0.68,143185.9576,4498,33.8601,{"date":272,"open":273,"high":274,"low":275,"close":276,"change":277,"percent_change":278,"volume":279,"transactions":280,"vwap":281},"2026-09-21",34.16,34.24,33.85,33.95,-0.2,-0.59,104775.761521,3286,33.9821,{"date":283,"open":223,"high":284,"low":253,"close":285,"change":286,"percent_change":287,"volume":288,"transactions":289,"vwap":290},"2026-09-18",34.3,34.15,0.04,0.12,370177.271576,4337,34.0377,{"date":292,"open":293,"high":294,"low":295,"close":243,"change":296,"percent_change":297,"volume":298,"transactions":28,"vwap":299},"2026-09-17",34.36,34.37,33.74,0.07,0.21,139546.253868,34.0779,{"date":301,"open":22,"high":302,"low":196,"close":303,"change":304,"percent_change":305,"volume":306,"transactions":307,"vwap":308},"2026-09-16",34.61,34.04,-0.6,-1.73,203876.868569,7023,34.0788,{"date":310,"open":22,"high":311,"low":264,"close":312,"change":313,"percent_change":112,"volume":314,"transactions":315,"vwap":316},"2026-09-15",34.77,34.64,0.02,168486.32859,6230,34.5326,{"date":318,"open":319,"high":320,"low":284,"close":321,"change":322,"percent_change":323,"volume":324,"transactions":325,"vwap":326},"2026-09-14",34.49,34.84,34.62,0.14,0.41,122208.959825,5413,34.5853,{"date":328,"open":329,"high":330,"low":331,"close":332,"change":333,"percent_change":334,"volume":335,"transactions":336,"vwap":337},"2026-09-11",34.83,35.19,34.18,34.48,0.01,0.03,97367.422196,3880,34.4683,{"date":339,"open":285,"high":340,"low":341,"close":340,"change":147,"percent_change":342,"volume":343,"transactions":344,"vwap":345},"2026-09-10",34.47,33.885,0.94,90538.926315,3636,34.2764,{"date":347,"open":331,"high":348,"low":349,"close":285,"change":350,"percent_change":351,"volume":352,"transactions":353,"vwap":354},"2026-09-09",34.56,33.8296,-0.3,-0.87,147121.754936,4917,34.1529,{"date":356,"open":357,"high":358,"low":359,"close":360,"change":361,"percent_change":362,"volume":363,"transactions":364,"vwap":365},"2026-09-08",34.78,34.91,34.33,34.45,-0.46,-1.32,114599.725491,5027,34.5105,{"date":367,"open":243,"high":368,"low":243,"close":358,"change":369,"percent_change":370,"volume":371,"transactions":372,"vwap":373},"2026-09-04",34.94,0.56,1.63,167244.209212,4814,34.7778,{"date":375,"open":293,"high":376,"low":264,"close":377,"change":378,"percent_change":379,"volume":380,"transactions":381,"vwap":382},"2026-09-03",34.92,34.35,0.24,0.7,227610.275449,4876,34.4043,{"date":384,"open":385,"high":386,"low":387,"close":243,"change":388,"percent_change":389,"volume":390,"transactions":391,"vwap":392},"2026-09-02",33.44,34.22,33.41,0.69,2.06,143386.733647,4158,34.0521,{"date":394,"open":395,"high":231,"low":396,"close":397,"change":398,"percent_change":399,"volume":400,"transactions":401,"vwap":402},"2026-09-01",33.53,33.23,33.42,-0.4,-1.18,162232.007737,5516,33.4985,{"date":404,"open":405,"high":243,"low":406,"close":407,"change":408,"percent_change":409,"volume":410,"transactions":411,"vwap":412},"2026-08-31",33.96,33.61,33.82,-0.19,-0.56,117367.422399,3464,33.772,{"date":414,"open":231,"high":274,"low":406,"close":415,"change":286,"percent_change":287,"volume":416,"transactions":417,"vwap":418},"2026-08-28",34.01,117797.500635,4137,33.9848,{"date":420,"open":421,"high":422,"low":423,"close":231,"change":424,"percent_change":425,"volume":426,"transactions":427,"vwap":428},"2026-08-27",33.76,34.085,33.4,0.09,0.27,161667.20477,3528,33.9257,{"date":430,"open":431,"high":432,"low":433,"close":434,"change":435,"percent_change":436,"volume":437,"transactions":238,"vwap":438},"2026-08-26",33.99,34.17,33.575,33.88,-0.03,-0.09,103301.514948,33.8992,{"date":440,"open":441,"high":442,"low":222,"close":245,"change":443,"percent_change":214,"volume":444,"transactions":445,"vwap":446},"2026-08-25",34.38,34.4,-0.13,96126.057832,3630,33.896,{"date":448,"open":210,"high":449,"low":210,"close":303,"change":450,"percent_change":451,"volume":452,"transactions":453,"vwap":454},"2026-08-24",34.335,0.2,0.59,133804.452453,4695,34.0855,{"date":456,"open":21,"high":20,"low":457,"close":223,"change":112,"percent_change":235,"volume":458,"transactions":459,"vwap":460},"2026-08-21",33.48,260069.351265,3681,33.8035,{"date":462,"open":463,"high":464,"low":465,"close":191,"change":466,"percent_change":203,"volume":467,"transactions":468,"vwap":469},"2026-08-20",33.65,33.86,33.51,-0.06,106535.959392,4497,33.7635,{"date":471,"open":376,"high":472,"low":473,"close":223,"change":474,"percent_change":475,"volume":476,"transactions":477,"vwap":478},"2026-08-19",35.35,33.735,-0.98,-2.81,127260.559287,4870,34.0733,{"date":480,"open":329,"high":481,"low":482,"close":483,"change":435,"percent_change":436,"volume":484,"transactions":485,"vwap":486},"2026-08-18",35.08,34.57,34.82,132019.796344,3934,34.7447,{"date":488,"open":329,"high":489,"low":490,"close":491,"change":436,"percent_change":492,"volume":493,"transactions":494,"vwap":495},"2026-08-17",35.165,34.7,34.85,-0.26,145438.645527,4472,34.8344,{"date":497,"open":498,"high":499,"low":311,"close":368,"change":117,"percent_change":435,"volume":500,"transactions":501,"vwap":502},"2026-08-14",34.89,35.15,180857.462918,4892,34.9455,{"date":504,"open":505,"high":506,"low":507,"close":508,"change":509,"percent_change":510,"volume":511,"transactions":512,"vwap":513},"2026-08-13",34.88,35.11,34.8,34.95,0.13,0.37,139092.84887,4280,34.9323,{"date":515,"open":312,"high":516,"low":517,"close":483,"change":518,"percent_change":519,"volume":520,"transactions":521,"vwap":522},"2026-08-12",34.985,34.43,0.29,0.84,134255.391132,4531,34.7784,{"date":524,"open":525,"high":22,"low":285,"close":526,"change":127,"percent_change":43,"volume":527,"transactions":528,"vwap":529},"2026-08-11",34.28,34.53,223635.287171,6989,34.4645,{"date":531,"open":532,"high":533,"low":534,"close":525,"change":535,"percent_change":536,"volume":537,"transactions":538,"vwap":539},"2026-08-10",34.41,34.745,34.065,-0.33,-0.95,192814.485779,5241,34.2482,{"date":541,"open":542,"high":542,"low":340,"close":302,"change":543,"percent_change":544,"volume":545,"transactions":546,"vwap":547},"2026-08-07",35.07,-0.53,-1.51,167297.259249,4809,34.7137,{"date":549,"open":550,"high":551,"low":552,"close":553,"change":554,"percent_change":555,"volume":556,"transactions":557,"vwap":558},"2026-08-06",35.61,35.84,34.86,35.14,-0.41,-1.15,188043.612377,4165,35.1687,{"date":560,"open":561,"high":562,"low":563,"close":564,"change":565,"percent_change":566,"volume":567,"transactions":568,"vwap":569},"2026-08-05",35.89,35.915,35.3,35.55,-0.17,-0.48,242337.620078,5595,35.4906,{"date":571,"open":572,"high":573,"low":574,"close":575,"change":235,"percent_change":576,"volume":577,"transactions":249,"vwap":578},"2026-08-04",35.49,36.055,35.2701,35.72,0.51,160640.287958,35.7525,{"date":580,"open":581,"high":30,"low":582,"close":583,"change":584,"percent_change":26,"volume":585,"transactions":586,"vwap":587},"2026-08-03",35.65,35.25,35.54,0.44,157097.034215,3820,35.5082,{"date":589,"open":368,"high":590,"low":591,"close":592,"change":593,"percent_change":594,"volume":595,"transactions":596,"vwap":597},"2026-07-31",35.43,34.5,35.1,0.11,0.31,164085.515449,4558,35.057,{"date":599,"open":600,"high":601,"low":508,"close":602,"change":409,"percent_change":603,"volume":604,"transactions":605,"vwap":606},"2026-07-30",35.73,36.08,34.99,-1.58,118101.898653,4189,35.3377,{"date":608,"open":609,"high":562,"low":610,"close":564,"change":611,"percent_change":612,"volume":613,"transactions":614,"vwap":615},"2026-07-29",35.41,35.27,0.1,0.28,134345.045959,4997,35.5956,{"date":617,"open":618,"high":619,"low":348,"close":620,"change":342,"percent_change":621,"volume":622,"transactions":623,"vwap":624},"2026-07-28",34.74,35.6,35.45,2.72,152188.442003,4548,35.4008,{"date":626,"open":627,"high":628,"low":263,"close":629,"change":630,"percent_change":361,"volume":631,"transactions":632,"vwap":633},"2026-07-27",34.67,34.79,34.51,-0.16,124073.787675,3686,34.5133,{"date":635,"open":636,"high":637,"low":638,"close":627,"change":639,"percent_change":640,"volume":641,"transactions":642,"vwap":643},"2026-07-24",33.94,34.792,32.712,0.75,2.21,158181.593419,3780,34.5081,{"date":645,"open":646,"high":647,"low":648,"close":23,"change":649,"percent_change":369,"volume":650,"transactions":651,"vwap":652},"2026-07-23",33.21,33.98,33.08,0.19,142324.981089,6111,33.5957,{"date":654,"open":331,"high":386,"low":655,"close":656,"change":657,"percent_change":658,"volume":659,"transactions":660,"vwap":661},"2026-07-22",33.565,33.73,-0.65,-1.89,158199.8668,5303,33.7766,{"date":663,"open":415,"high":332,"low":265,"close":441,"change":664,"percent_change":51,"volume":665,"transactions":666,"vwap":667},"2026-07-21",0.34,185391.789391,5501,34.1789,{"date":669,"open":525,"high":525,"low":670,"close":303,"change":266,"percent_change":671,"volume":672,"transactions":673,"vwap":674},"2026-07-20",33.81,-0.67,99072.040789,4064,34.0042,{"date":676,"open":677,"high":678,"low":679,"close":263,"change":680,"percent_change":681,"volume":682,"transactions":9,"vwap":263},"2026-07-17",34.93,35.080002,34.14,-0.88,-2.5,171400,{"date":684,"open":636,"high":685,"low":636,"close":499,"change":686,"percent_change":687,"volume":688,"transactions":9,"vwap":499},"2026-07-16",35.24,1.17,3.44,151800,{"date":690,"open":691,"high":221,"low":691,"close":647,"change":692,"percent_change":693,"volume":694,"transactions":9,"vwap":647},"2026-07-15",33.52,0.55,1.65,113800,{"date":696,"open":24,"high":405,"low":697,"close":255,"change":224,"percent_change":698,"volume":699,"transactions":9,"vwap":255},"2026-07-14",33.33,-0.74,170800,{"date":701,"open":24,"high":431,"low":702,"close":24,"change":112,"percent_change":235,"volume":703,"transactions":9,"vwap":24},"2026-07-13",33.45,145700,{"date":705,"open":706,"high":707,"low":708,"close":709,"change":710,"percent_change":246,"volume":711,"transactions":9,"vwap":709},"2026-07-10",33.32,33.71,33.11,33.62,0.16,63400,{"date":713,"open":714,"high":24,"low":715,"close":213,"change":58,"percent_change":716,"volume":717,"transactions":9,"vwap":213},"2026-07-09",33.099998,32.96,1.49,156800,{"date":719,"open":244,"high":707,"low":720,"close":721,"change":554,"percent_change":722,"volume":723,"transactions":9,"vwap":721},"2026-07-08",32.73,32.97,-1.23,209300,{"date":725,"open":23,"high":629,"low":726,"close":244,"change":727,"percent_change":728,"volume":729,"transactions":9,"vwap":244},"2026-07-07",33.36,-0.36,-1.07,113600,{"date":731,"open":732,"high":441,"low":457,"close":295,"change":733,"percent_change":734,"volume":735,"transactions":9,"vwap":295},"2026-07-06",33.75,0.05,0.15,121700,{"date":737,"open":532,"high":376,"low":457,"close":222,"change":738,"percent_change":739,"volume":740,"transactions":9,"vwap":222},"2026-07-02",-0.63,-1.84,163000,{"date":742,"open":295,"high":591,"low":222,"close":264,"change":743,"percent_change":744,"volume":745,"transactions":9,"vwap":264},"2026-07-01",0.61,1.81,160500,{"date":747,"open":210,"high":276,"low":691,"close":707,"change":748,"percent_change":749,"volume":750,"transactions":9,"vwap":707},"2026-06-30",-0.15,-0.44,129000,{"date":752,"open":275,"high":636,"low":753,"close":464,"change":754,"percent_change":755,"volume":756,"transactions":9,"vwap":464},"2026-06-29",32.65,-0.11,-0.32,149100,{"date":758,"open":707,"high":759,"low":760,"close":231,"change":25,"percent_change":26,"volume":761,"transactions":9,"vwap":231},"2026-06-26",34.29,33.3,765400,{"date":763,"open":244,"high":764,"low":765,"close":766,"change":767,"percent_change":466,"volume":768,"transactions":9,"vwap":766},"2026-06-25",33.9,32.89,33.55,-0.02,135900,{"date":770,"open":771,"high":772,"low":773,"close":774,"change":576,"percent_change":775,"volume":776,"transactions":9,"vwap":774},"2026-06-24",33.060001,33.67,32.6,33.57,1.54,206100,{"date":778,"open":779,"high":190,"low":780,"close":771,"change":164,"percent_change":781,"volume":782,"transactions":9,"vwap":771},"2026-06-23",32.44,32.29,2.29,166900,{"date":784,"open":785,"high":786,"low":787,"close":788,"change":710,"percent_change":789,"volume":790,"transactions":9,"vwap":788},"2026-06-22",32.17,32.51,32.14,32.32,0.5,112400,{"date":792,"open":793,"high":794,"low":795,"close":796,"change":127,"percent_change":137,"volume":797,"transactions":9,"vwap":796},"2026-06-18",32.37,32.39,31.95,32.16,516900,{"date":799,"open":800,"high":801,"low":802,"close":803,"change":350,"percent_change":804,"volume":805,"transactions":9,"vwap":803},"2026-06-17",32.28,32.71,31.54,31.91,-0.93,130800,{"date":807,"open":808,"high":809,"low":810,"close":811,"change":812,"percent_change":728,"volume":813,"transactions":9,"vwap":811},"2026-06-16",32.63,33.13,32.02,32.21,-0.35,186000,{"date":815,"open":816,"high":190,"low":779,"close":817,"change":818,"percent_change":225,"volume":819,"transactions":9,"vwap":817},"2026-06-15",32.9,32.56,-0.24,231900,{"date":821,"open":822,"high":714,"low":779,"close":823,"change":824,"percent_change":825,"volume":826,"transactions":9,"vwap":823},"2026-06-12",32.76,32.8,0.22,0.68,243700,{"date":828,"open":779,"high":822,"low":829,"close":830,"change":518,"percent_change":72,"volume":831,"transactions":9,"vwap":830},"2026-06-11",32.0099983,32.58,265900,{"date":833,"open":834,"high":835,"low":834,"close":780,"change":836,"percent_change":837,"volume":838,"transactions":9,"vwap":780},"2026-06-10",31.72,32.49,0.52,1.64,121600,{"date":840,"open":841,"high":842,"low":841,"close":843,"change":132,"percent_change":844,"volume":845,"transactions":9,"vwap":843},"2026-06-09",31.42,32.42,31.77,1.28,106700,{"date":847,"open":848,"high":849,"low":850,"close":851,"change":147,"percent_change":852,"volume":853,"transactions":9,"vwap":851},"2026-06-08",31.12,31.57,30.84,31.37,1.03,84900,{"date":855,"open":856,"high":851,"low":857,"close":858,"change":733,"percent_change":710,"volume":859,"transactions":9,"vwap":858},"2026-06-05",30.89,30.25,31.049999,134900,{"date":861,"open":862,"high":863,"low":864,"close":865,"change":866,"percent_change":867,"volume":868,"transactions":9,"vwap":865},"2026-06-04",30.2,31.030001,29.99,31,1.26,4.24,128100,{"date":870,"open":871,"high":872,"low":873,"close":874,"change":875,"percent_change":876,"volume":877,"transactions":9,"vwap":874},"2026-06-03",30.6,30.71,29.73,29.74,-1.02,-3.32,108400,{"date":879,"open":880,"high":881,"low":882,"close":883,"change":884,"percent_change":885,"volume":886,"transactions":9,"vwap":883},"2026-06-02",30.030001,30.99,28.58,30.76,0.6,1.99,108000,{"date":888,"open":889,"high":890,"low":891,"close":892,"change":893,"percent_change":894,"volume":768,"transactions":9,"vwap":892},"2026-06-01",30.29,30.47,29.45,30.16,-0.51,-1.66,{"date":896,"open":897,"high":898,"low":899,"close":900,"change":443,"percent_change":901,"volume":902,"transactions":9,"vwap":900},"2026-05-29",30.74,31.14,30.65,30.67,-0.42,520100,{"date":904,"open":905,"high":906,"low":907,"close":908,"change":909,"percent_change":909,"volume":910,"transactions":9,"vwap":908},"2026-05-28",30.72,30.98,30.23,30.8,0,116600,{"date":912,"open":913,"high":914,"low":915,"close":908,"change":916,"percent_change":917,"volume":918,"transactions":9,"vwap":908},"2026-05-27",31.21,31.33,30.66,-0.34,-1.09,90900,{"date":920,"open":921,"high":922,"low":923,"close":898,"change":58,"percent_change":924,"volume":925,"transactions":9,"vwap":898},"2026-05-26",30.78,31.24,30.62,1.6,91400,{"date":927,"open":928,"high":929,"low":930,"close":899,"change":630,"percent_change":931,"volume":932,"transactions":9,"vwap":899},"2026-05-22",30.91,31.27,30.61,-0.52,87000,{"date":934,"open":935,"high":936,"low":937,"close":938,"change":518,"percent_change":939,"volume":940,"transactions":9,"vwap":938},"2026-05-21",30.49,30.9,30.09,30.81,0.95,122300,{"date":942,"open":943,"high":944,"low":945,"close":946,"change":743,"percent_change":947,"volume":948,"transactions":9,"vwap":946},"2026-05-20",30.1,30.73,29.67,30.52,2.04,118200,{"date":950,"open":951,"high":952,"low":953,"close":954,"change":630,"percent_change":543,"volume":955,"transactions":9,"vwap":954},"2026-05-19",29.83,30.049999,29.63,29.91,107700,{"date":957,"open":958,"high":930,"low":959,"close":960,"change":825,"percent_change":961,"volume":962,"transactions":9,"vwap":960},"2026-05-18",29.48,29.37,30.07,2.31,121200,{"date":964,"open":965,"high":965,"low":966,"close":967,"change":968,"percent_change":969,"volume":970,"transactions":9,"vwap":967},"2026-05-15",30.13,29.32,29.39,-1,-3.29,154300,{"date":972,"open":973,"high":974,"low":975,"close":976,"change":977,"percent_change":978,"volume":979,"transactions":9,"vwap":976},"2026-05-14",30.51,30.79,30.36,30.39,0.08,0.26,97400,{"date":981,"open":982,"high":983,"low":984,"close":985,"change":408,"percent_change":986,"volume":987,"transactions":9,"vwap":985},"2026-05-13",30.26,31.08,30.18,30.31,-0.62,119400,{"date":989,"open":990,"high":990,"low":991,"close":992,"change":266,"percent_change":993,"volume":994,"transactions":9,"vwap":992},"2026-05-12",30.83,30.02,30.5,-0.75,87400,{"date":996,"open":997,"high":914,"low":899,"close":944,"change":998,"percent_change":999,"volume":1000,"transactions":9,"vwap":944},"2026-05-11",31.16,-0.45,-1.44,75900,{"date":1002,"open":1003,"high":1004,"low":1005,"close":1006,"change":297,"percent_change":825,"volume":1007,"transactions":9,"vwap":1006},"2026-05-08",30.92,31.25,30.85,31.18,87200,{"date":1009,"open":1010,"high":1011,"low":974,"close":1012,"change":334,"percent_change":611,"volume":1013,"transactions":9,"vwap":1012},"2026-05-07",30.94,31.28,30.97,76100,{"date":1015,"open":858,"high":1016,"low":1017,"close":1010,"change":734,"percent_change":58,"volume":1018,"transactions":9,"vwap":1010},"2026-05-06",31.2,30.75,79400,{"date":1020,"open":1021,"high":928,"low":1022,"close":974,"change":692,"percent_change":1023,"volume":1024,"transactions":9,"vwap":974},"2026-05-05",30.24,28.9,1.82,103900,{"date":1026,"open":921,"high":921,"low":1027,"close":1021,"change":749,"percent_change":1028,"volume":925,"transactions":9,"vwap":1021},"2026-05-04",30.12,-1.43,{"date":1030,"open":1031,"high":928,"low":1032,"close":1033,"change":1034,"percent_change":1035,"volume":1036,"transactions":9,"vwap":1033},"2026-05-01",30.48,30.040001,30.68,0.3,0.99,78000,{"date":1038,"open":952,"high":900,"low":1039,"close":1040,"change":733,"percent_change":710,"volume":1041,"transactions":9,"vwap":1040},"2026-04-30",29.89,30.38,105000,{"date":1043,"open":863,"high":1006,"low":907,"close":1044,"change":1045,"percent_change":1046,"volume":1047,"transactions":9,"vwap":1044},"2026-04-29",30.33,-0.92,-2.94,151000,{"date":1049,"open":1050,"high":802,"low":1050,"close":1004,"change":1051,"percent_change":1052,"volume":1053,"transactions":9,"vwap":1004},"2026-04-28",30.95,0.45,1.46,122400,{"date":1055,"open":937,"high":1056,"low":1057,"close":908,"change":1058,"percent_change":1059,"volume":1060,"transactions":9,"vwap":908},"2026-04-27",30.82,30,0.63,2.09,127100,{"date":1062,"open":1063,"high":1064,"low":1065,"close":1066,"change":755,"percent_change":1067,"volume":1068,"transactions":9,"vwap":1066},"2026-04-24",30.32,30.43,29.93,30.17,-1.05,110600,{"date":1070,"open":1071,"high":1072,"low":951,"close":935,"change":425,"percent_change":1073,"volume":1074,"transactions":9,"vwap":935},"2026-04-23",30.22,30.69,0.89,115300,{"date":1076,"open":880,"high":1077,"low":1078,"close":1071,"change":147,"percent_change":1079,"volume":1080,"transactions":9,"vwap":1071},"2026-04-22",30.56,29.64,1.07,131300,{"date":1082,"open":865,"high":1083,"low":951,"close":1084,"change":78,"percent_change":1085,"volume":1086,"transactions":9,"vwap":1084},"2026-04-21",31.44,29.9,-3.49,195200,{"date":1088,"open":1089,"high":1090,"low":1003,"close":906,"change":1091,"percent_change":399,"volume":1092,"transactions":9,"vwap":906},"2026-04-20",31.15,31.55,-0.37,165600,{"date":1094,"open":944,"high":1095,"low":871,"close":1096,"change":1097,"percent_change":1098,"volume":1099,"transactions":9,"vwap":1096},"2026-04-17",31.8,31.35,0.88,2.89,281300,{"date":1101,"open":1102,"high":923,"low":1102,"close":890,"change":435,"percent_change":1103,"volume":1104,"transactions":9,"vwap":890},"2026-04-16",30.3,-0.1,123400,{"date":1106,"open":944,"high":906,"low":1031,"close":992,"change":214,"percent_change":722,"volume":1107,"transactions":9,"vwap":992},"2026-04-15",111000,{"date":1109,"open":908,"high":1110,"low":1111,"close":1112,"change":466,"percent_change":408,"volume":1113,"transactions":9,"vwap":1112},"2026-04-14",31.07,30.28,30.88,116300,{"date":1115,"open":1116,"high":1116,"low":1033,"close":1010,"change":492,"percent_change":1117,"volume":1118,"transactions":9,"vwap":1010},"2026-04-13",31.11,-0.83,163600,{"date":1120,"open":1121,"high":1121,"low":908,"close":1016,"change":754,"percent_change":812,"volume":1122,"transactions":9,"vwap":1016},"2026-04-10",31.26,127000,{"date":1124,"open":992,"high":841,"low":992,"close":1125,"change":236,"percent_change":1126,"volume":1127,"transactions":9,"vwap":1125},"2026-04-09",31.31,1.72,163300,{"date":1129,"open":1130,"high":1131,"low":1072,"close":921,"change":594,"percent_change":94,"volume":1132,"transactions":9,"vwap":921},"2026-04-08",31.059999,31.43,173700,{"date":1134,"open":1039,"high":946,"low":1078,"close":890,"change":236,"percent_change":1135,"volume":1136,"transactions":9,"vwap":890},"2026-04-07",1.77,166600,{"date":1138,"open":1139,"high":1140,"low":1141,"close":1142,"change":1058,"percent_change":1143,"volume":1144,"transactions":9,"vwap":1142},"2026-04-06",29.31,29.97,29.21,29.94,2.15,166300,{"date":1146,"open":1147,"high":1148,"low":1149,"close":1139,"change":909,"percent_change":909,"volume":1150,"transactions":9,"vwap":1139},"2026-04-02",29.01,29.52,28.91,312000,{"date":1152,"open":1153,"high":1154,"low":1153,"close":1139,"change":157,"percent_change":1155,"volume":1156,"transactions":9,"vwap":1139},"2026-04-01",29.13,29.75,1.21,136800,{"date":1158,"open":1159,"high":1160,"low":1161,"close":1162,"change":1163,"percent_change":866,"volume":1164,"transactions":9,"vwap":1162},"2026-03-31",28.99,29.07,28.5,28.96,0.36,182000,{"date":1166,"open":1167,"high":1168,"low":1169,"close":1170,"change":1171,"percent_change":1172,"volume":1173,"transactions":9,"vwap":1170},"2026-03-30",28.49,28.67,28.26,28.6,0.23,0.81,176200,{"date":1175,"open":1176,"high":1177,"low":1178,"close":1179,"change":408,"percent_change":671,"volume":1180,"transactions":9,"vwap":1179},"2026-03-27",28.41,28.59,28.23,28.37,146700,{"date":1182,"open":1183,"high":1184,"low":1183,"close":1185,"change":286,"percent_change":322,"volume":1186,"transactions":9,"vwap":1185},"2026-03-26",28.32,28.75,28.56,264100,{"date":1188,"open":1189,"high":1190,"low":1191,"close":1192,"change":649,"percent_change":1193,"volume":1194,"transactions":9,"vwap":1192},"2026-03-25",28.68,28.82,28.31,28.52,0.67,269700,{"date":1196,"open":1197,"high":1198,"low":1199,"close":1200,"change":710,"percent_change":1201,"volume":1202,"transactions":9,"vwap":1200},"2026-03-24",27.85,28.81,27.78,28.33,0.57,264600,{"date":1204,"open":1205,"high":1206,"low":1207,"close":1208,"change":1209,"percent_change":1210,"volume":1211,"transactions":9,"vwap":1208},"2026-03-23",28.18,28.78,28.01,28.17,0.72,2.62,391400,{"date":1213,"open":1214,"high":1215,"low":1216,"close":1217,"change":630,"percent_change":1218,"volume":1219,"transactions":9,"vwap":1217},"2026-03-20",27.67,28.22,27.14,27.45,-0.58,236200,{"date":1221,"open":1222,"high":1223,"low":1224,"close":1225,"change":1226,"percent_change":885,"volume":1227,"transactions":9,"vwap":1225},"2026-03-19",26.9,27.81,26.82,27.61,0.54,200900,{"date":1229,"open":1230,"high":1231,"low":1232,"close":1233,"change":554,"percent_change":1234,"volume":1235,"transactions":9,"vwap":1233},"2026-03-18",27.29,27.55,26.85,27.07,-1.49,143500,{"date":1237,"open":1238,"high":1239,"low":1240,"close":1241,"change":112,"percent_change":824,"volume":1242,"transactions":9,"vwap":1241},"2026-03-17",27.47,27.7,27.23,27.48,176000,{"date":1244,"open":1245,"high":1246,"low":1247,"close":1248,"change":518,"percent_change":1079,"volume":1249,"transactions":9,"vwap":1248},"2026-03-16",27.38,27.86,27.21,27.42,161200,{"date":1251,"open":1252,"high":1217,"low":1253,"close":1254,"change":286,"percent_change":734,"volume":1255,"transactions":9,"vwap":1254},"2026-03-13",27.27,26.8,27.13,140800,{"date":1257,"open":1258,"high":1259,"low":1260,"close":1261,"change":287,"percent_change":584,"volume":1262,"transactions":9,"vwap":1261},"2026-03-12",26.39,27.2,26.25,27.09,137100,{"date":1264,"open":1245,"high":1248,"low":1265,"close":1266,"change":998,"percent_change":1267,"volume":1268,"transactions":9,"vwap":1266},"2026-03-11",26.78,26.97,-1.64,81400,{"date":1270,"open":1271,"high":1272,"low":1273,"close":1248,"change":112,"percent_change":824,"volume":1274,"transactions":9,"vwap":1248},"2026-03-10",27.16,27.96,27.1,91700,{"date":1276,"open":1252,"high":1277,"low":1278,"close":1279,"change":1280,"percent_change":749,"volume":1281,"transactions":9,"vwap":1279},"2026-03-09",27.57,26.36,27.36,-0.12,121300,{"date":1283,"open":1284,"high":1285,"low":1232,"close":1241,"change":214,"percent_change":1286,"volume":1287,"transactions":9,"vwap":1241},"2026-03-06",27.25,28.25,-1.36,125400,{"date":1289,"open":1290,"high":1291,"low":1214,"close":1246,"change":657,"percent_change":1292,"volume":1293,"transactions":9,"vwap":1246},"2026-03-05",28.09,28.44,-2.28,125700,{"date":1295,"open":1296,"high":1297,"low":1169,"close":1298,"change":378,"percent_change":1299,"volume":1300,"transactions":9,"vwap":1298},"2026-03-04",28.57,28.8,28.51,0.85,113100,{"date":1302,"open":1246,"high":882,"low":1231,"close":1303,"change":492,"percent_change":1304,"volume":1305,"transactions":9,"vwap":1303},"2026-03-03",28.27,-0.91,116100,{"date":1307,"open":1231,"high":1206,"low":1284,"close":1308,"change":836,"percent_change":1309,"volume":1310,"transactions":9,"vwap":1308},"2026-03-02",28.53,1.86,118500,{"date":1312,"open":1162,"high":1313,"low":1197,"close":1207,"change":1314,"percent_change":1315,"volume":1316,"transactions":9,"vwap":1207},"2026-02-27",29.02,-1.55,-5.24,168400,{"date":1318,"open":1319,"high":1102,"low":1320,"close":1321,"change":443,"percent_change":749,"volume":1322,"transactions":9,"vwap":1321},"2026-02-26",29.79,29.11,29.56,115100,{"date":1324,"open":1141,"high":1325,"low":1326,"close":1327,"change":836,"percent_change":1328,"volume":1329,"transactions":9,"vwap":1327},"2026-02-25",29.8,28.94,29.69,1.78,260700,{"date":1331,"open":1141,"high":1332,"low":1022,"close":1333,"change":296,"percent_change":378,"volume":1334,"transactions":9,"vwap":1333},"2026-02-24",29.29,29.17,174700,{"date":1336,"open":1337,"high":1071,"low":1184,"close":1338,"change":680,"percent_change":1046,"volume":1339,"transactions":9,"vwap":1338},"2026-02-23",29.96,29.1,235300,{"date":1341,"open":1342,"high":1057,"low":1153,"close":1343,"change":58,"percent_change":1344,"volume":1345,"transactions":9,"vwap":1343},"2026-02-20",29.46,29.98,1.66,138300,{"date":1347,"open":1348,"high":1349,"low":1338,"close":1350,"change":909,"percent_change":909,"volume":1351,"transactions":9,"vwap":1350},"2026-02-19",29.27,29.51,29.49,113000,{"date":1353,"open":1354,"high":982,"low":1355,"close":1350,"change":1091,"percent_change":1356,"volume":1357,"transactions":9,"vwap":1350},"2026-02-18",29.86,29.42,-1.24,150500,{"date":1359,"open":1360,"high":984,"low":1361,"close":1354,"change":235,"percent_change":743,"volume":1362,"transactions":9,"vwap":1354},"2026-02-17",29.77,29.38,128500,{"date":1364,"open":1365,"high":1039,"low":1338,"close":1366,"change":1367,"percent_change":1368,"volume":1369,"transactions":9,"vwap":1366},"2026-02-13",29.53,29.68,0.17,0.58,141800,{"date":1371,"open":1372,"high":1021,"low":1153,"close":1349,"change":916,"percent_change":1373,"volume":1374,"transactions":9,"vwap":1349},"2026-02-12",30.059999,-1.14,195400,{"date":1376,"open":1377,"high":850,"low":1377,"close":1378,"change":1379,"percent_change":1380,"volume":1381,"transactions":9,"vwap":1378},"2026-02-11",29.08,29.85,1.12,3.9,496000,{"date":1383,"open":1160,"high":1384,"low":1296,"close":1385,"change":1386,"percent_change":1387,"volume":1388,"transactions":9,"vwap":1385},"2026-02-10",29.23,28.73,-0.39,-1.34,131900,{"date":1390,"open":1391,"high":1392,"low":1393,"close":1394,"change":1395,"percent_change":1396,"volume":1397,"transactions":9,"vwap":1394},"2026-02-09",29.24,29.34,28.84,29.12,-0.04,-0.14,85700,{"date":1399,"open":1400,"high":1401,"low":1338,"close":1402,"change":611,"percent_change":664,"volume":1403,"transactions":9,"vwap":1402},"2026-02-06",29.3,29.5,29.16,158700,{"date":1405,"open":1406,"high":1407,"low":1297,"close":1408,"change":112,"percent_change":297,"volume":1409,"transactions":9,"vwap":1408},"2026-02-05",28.98,29.2,29.059999,117000,{"date":1411,"open":1022,"high":1412,"low":1206,"close":1413,"change":152,"percent_change":1414,"volume":1415,"transactions":9,"vwap":1413},"2026-02-04",29.35,29,1.33,173400,{"date":1417,"open":1285,"high":1198,"low":1418,"close":1419,"change":1420,"percent_change":686,"volume":1310,"transactions":9,"vwap":1419},"2026-02-03",28.07,28.62,0.33,{"date":1422,"open":1239,"high":1423,"low":1424,"close":1425,"change":451,"percent_change":1426,"volume":1427,"transactions":9,"vwap":1425},"2026-02-02",28.74,27.59,28.29,2.13,181300,{"date":1429,"open":1430,"high":1199,"low":1216,"close":1239,"change":132,"percent_change":1431,"volume":1432,"transactions":9,"vwap":1239},"2026-01-30",27.15,1.47,129900,{"date":1434,"open":1435,"high":1436,"low":1437,"close":1438,"change":1051,"percent_change":1439,"volume":1440,"transactions":9,"vwap":1438},"2026-01-29",26.93,27.74,26.71,27.3,1.68,131100,{"date":1442,"open":1443,"high":1424,"low":1260,"close":1232,"change":1444,"percent_change":1445,"volume":1446,"transactions":9,"vwap":1232},"2026-01-28",27.22,-0.21,-0.78,186600,{"date":1448,"open":1254,"high":1449,"low":1435,"close":1450,"change":435,"percent_change":754,"volume":1451,"transactions":9,"vwap":1450},"2026-01-27",27.34,27.059999,126100,{"date":1453,"open":1273,"high":1454,"low":1455,"close":1261,"change":909,"percent_change":909,"volume":845,"transactions":9,"vwap":1261},"2026-01-26",27.6,26.74,{"date":1457,"open":1458,"high":1285,"low":1459,"close":1261,"change":78,"percent_change":1460,"volume":838,"transactions":9,"vwap":1261},"2026-01-23",27.92,26.91,-3.83,{"date":1462,"open":1463,"high":1170,"low":1464,"close":1208,"change":593,"percent_change":1465,"volume":1466,"transactions":9,"vwap":1208},"2026-01-22",28.059999,28,0.39,122800,{"date":1468,"open":1469,"high":1470,"low":1469,"close":1463,"change":1471,"percent_change":1472,"volume":1473,"transactions":9,"vwap":1463},"2026-01-21",26.84,28.19,1.37,5.13,183300,{"date":1475,"open":1476,"high":1266,"low":1477,"close":1478,"change":554,"percent_change":544,"volume":1479,"transactions":9,"vwap":1478},"2026-01-20",26.68,26.5,26.69,210900,{"date":1481,"open":1459,"high":1482,"low":1483,"close":1273,"change":611,"percent_change":510,"volume":1484,"transactions":9,"vwap":1273},"2026-01-16",27.28,26.89,200100,{"date":1486,"open":1487,"high":1488,"low":1489,"close":1488,"change":884,"percent_change":1490,"volume":1491,"transactions":9,"vwap":1488},"2026-01-15",26.57,27,26.43,2.27,235500,{"date":1493,"open":1494,"high":1495,"low":1496,"close":1497,"change":1498,"percent_change":744,"volume":1499,"transactions":9,"vwap":1497},"2026-01-14",26.059999,26.6,25.97,26.4,0.47,77000,{"date":1501,"open":1502,"high":1502,"low":1503,"close":1504,"change":443,"percent_change":1505,"volume":1506,"transactions":9,"vwap":1504},"2026-01-13",26.13,25.72,25.93,-0.5,85800,{"date":1508,"open":1494,"high":1509,"low":1510,"close":1494,"change":565,"percent_change":657,"volume":1511,"transactions":9,"vwap":1494},"2026-01-12",26.26,25.74,81500,{"date":1513,"open":1477,"high":1437,"low":1514,"close":1515,"change":1516,"percent_change":875,"volume":1517,"transactions":9,"vwap":1515},"2026-01-09",26.12,26.23,-0.27,108300,{"date":1519,"open":1520,"high":1521,"low":1520,"close":1477,"change":1058,"percent_change":1522,"volume":1523,"transactions":9,"vwap":1477},"2026-01-08",25.75,26.73,2.44,184000,{"date":1525,"open":1526,"high":1515,"low":1527,"close":1528,"change":256,"percent_change":1529,"volume":1530,"transactions":9,"vwap":1528},"2026-01-07",26.18,25.52,25.87,-1.11,111800,{"date":1532,"open":1533,"high":1526,"low":1534,"close":1535,"change":313,"percent_change":977,"volume":1536,"transactions":9,"vwap":1535},"2026-01-06",26.01,25.84,26.16,142500,{"date":1538,"open":1539,"high":1540,"low":1541,"close":1542,"change":132,"percent_change":1543,"volume":1544,"transactions":9,"vwap":1542},"2026-01-05",25.7,26.49,25.66,26.14,1.55,272200,{"date":1546,"open":1278,"high":1278,"low":1547,"close":1510,"change":1548,"percent_change":1267,"volume":1549,"transactions":9,"vwap":1510},"2026-01-02",25.68,-0.43,145600,{"date":1551,"open":1552,"high":1553,"low":1554,"close":1555,"change":1556,"percent_change":1117,"volume":1557,"transactions":9,"vwap":1555},"2025-12-31",26.41,26.46,26.09,26.17,-0.22,91100,{"date":1559,"open":1476,"high":1478,"low":1560,"close":1258,"change":818,"percent_change":1561,"volume":1562,"transactions":9,"vwap":1258},"2025-12-30",26.29,-0.9,79500,{"date":1564,"open":1224,"high":1565,"low":1566,"close":1567,"change":408,"percent_change":1568,"volume":1569,"transactions":9,"vwap":1567},"2025-12-29",26.99,26.61,26.63,-0.71,103300,{"date":1571,"open":1232,"high":1430,"low":1476,"close":1224,"change":1572,"percent_change":408,"volume":1573,"transactions":9,"vwap":1224},"2025-12-26",-0.05,147000,{"date":1575,"open":1576,"high":1577,"low":1476,"close":1578,"change":117,"percent_change":1395,"volume":1018,"transactions":9,"vwap":1578},"2025-12-24",26.86,27.049999,26.87,{"date":1580,"open":1247,"high":1449,"low":1232,"close":1581,"change":1516,"percent_change":1582,"volume":1583,"transactions":9,"vwap":1581},"2025-12-23",26.88,-0.99,122600,{"date":1585,"open":1586,"high":1587,"low":1233,"close":1430,"change":1556,"percent_change":1588,"volume":962,"transactions":9,"vwap":1430},"2025-12-22",27.41,27.53,-0.8,{"date":1590,"open":1591,"high":1592,"low":1230,"close":1593,"change":1548,"percent_change":1314,"volume":1594,"transactions":9,"vwap":1593},"2025-12-19",27.84,27.88,27.37,278900,{"date":1596,"open":1591,"high":1272,"low":1597,"close":1598,"change":450,"percent_change":1209,"volume":1599,"transactions":9,"vwap":1598},"2025-12-18",27.68,27.8,121100,{"date":1601,"open":1602,"high":1207,"low":1231,"close":1454,"change":1280,"percent_change":1548,"volume":1603,"transactions":9,"vwap":1454},"2025-12-17",27.72,107300,{"date":1605,"open":1606,"high":1464,"low":1607,"close":1602,"change":443,"percent_change":1608,"volume":1409,"transactions":9,"vwap":1602},"2025-12-16",27.95,27.66,-0.47,{"date":1610,"open":1611,"high":1612,"low":1613,"close":1197,"change":435,"percent_change":754,"volume":1614,"transactions":9,"vwap":1197},"2025-12-15",27.99,28.040001,27.73,127800,{"date":1616,"open":1606,"high":1464,"low":1587,"close":1592,"change":509,"percent_change":1498,"volume":1617,"transactions":9,"vwap":1592},"2025-12-12",164900,{"date":1619,"open":1620,"high":1464,"low":1620,"close":1621,"change":322,"percent_change":576,"volume":1622,"transactions":9,"vwap":1621},"2025-12-11",27.56,27.75,142300,{"date":1624,"open":1625,"high":1626,"low":1625,"close":1225,"change":939,"percent_change":1627,"volume":1628,"transactions":9,"vwap":1225},"2025-12-10",26.75,27.76,3.56,203200,{"date":1630,"open":1631,"high":1565,"low":1477,"close":1632,"change":593,"percent_change":323,"volume":1633,"transactions":9,"vwap":1632},"2025-12-09",26.55,26.66,83000,{"date":1635,"open":1636,"high":1469,"low":1637,"close":1631,"change":313,"percent_change":977,"volume":750,"transactions":9,"vwap":1631},"2025-12-08",26.67,26.45,{"date":1639,"open":1640,"high":1641,"low":1642,"close":1643,"change":554,"percent_change":1644,"volume":1645,"transactions":9,"vwap":1643},"2025-12-05",26.94,27.030001,26.51,26.53,-1.52,161900,{"date":1647,"open":1648,"high":1649,"low":1650,"close":1640,"change":117,"percent_change":1395,"volume":1651,"transactions":9,"vwap":1640},"2025-12-04",26.95,27.19,26.81,123100,{"date":1653,"open":1654,"high":1565,"low":1560,"close":1648,"change":137,"percent_change":1655,"volume":1656,"transactions":9,"vwap":1648},"2025-12-03",26.31,2.98,117800,{"date":1658,"open":1560,"high":1659,"low":1660,"close":1555,"change":1661,"percent_change":1516,"volume":1662,"transactions":9,"vwap":1555},"2025-12-02",26.52,26.08,-0.07,154000,{"date":1664,"open":1665,"high":1497,"low":1665,"close":1666,"change":147,"percent_change":1667,"volume":1668,"transactions":9,"vwap":1666},"2025-12-01",25.78,26.24,1.23,143100,{"date":1670,"open":1660,"high":1660,"low":1671,"close":1672,"change":224,"percent_change":1673,"volume":1674,"transactions":9,"vwap":1672},"2025-11-28",25.85,25.92,-0.96,57900,{"date":1676,"open":1677,"high":1678,"low":1541,"close":1555,"change":1367,"percent_change":1679,"volume":1680,"transactions":9,"vwap":1555},"2025-11-26",25.81,26.2,0.65,152900,{"date":1682,"open":1683,"high":1684,"low":1683,"close":1685,"change":1686,"percent_change":1687,"volume":1688,"transactions":9,"vwap":1685},"2025-11-25",25.4,26.049999,26,0.79,3.13,122500,{"date":1690,"open":1691,"high":1692,"low":1693,"close":1694,"change":649,"percent_change":17,"volume":910,"transactions":9,"vwap":1694},"2025-11-24",25.15,25.44,24.64,25.21,{"date":1696,"open":1697,"high":1691,"low":1698,"close":1699,"change":1700,"percent_change":1701,"volume":1351,"transactions":9,"vwap":1699},"2025-11-21",24.2,24.1,25.02,0.82,3.39,{"date":1703,"open":1704,"high":1705,"low":1706,"close":1697,"change":235,"percent_change":639,"volume":1707,"transactions":9,"vwap":1697},"2025-11-20",24.36,24.91,23.89,142800,{"date":1709,"open":1710,"high":1711,"low":1712,"close":1713,"change":313,"percent_change":977,"volume":1714,"transactions":9,"vwap":1713},"2025-11-19",24,24.3,23.78,24.02,59700,{"date":1716,"open":1711,"high":1717,"low":1718,"close":1710,"change":535,"percent_change":1286,"volume":1719,"transactions":9,"vwap":1710},"2025-11-18",24.54,23.91,75200,{"date":1721,"open":1722,"high":1722,"low":1723,"close":1724,"change":657,"percent_change":1725,"volume":1726,"transactions":9,"vwap":1724},"2025-11-17",24.99,24.28,24.33,-2.6,151400,{"date":1728,"open":1729,"high":1730,"low":1731,"close":1732,"change":767,"percent_change":1733,"volume":1734,"transactions":9,"vwap":1732},"2025-11-14",24.92,25.030001,24.57,24.98,-0.08,88800,{"date":1736,"open":1737,"high":1738,"low":1739,"close":71,"change":1395,"percent_change":630,"volume":1740,"transactions":9,"vwap":71},"2025-11-13",24.94,25.34,24.82,114000,{"date":1742,"open":1743,"high":1744,"low":1729,"close":1745,"change":754,"percent_change":749,"volume":1746,"transactions":9,"vwap":1745},"2025-11-12",25.13,25.5,25.040001,75000,{"date":1748,"open":1737,"high":1749,"low":1750,"close":1691,"change":978,"percent_change":1751,"volume":1752,"transactions":9,"vwap":1691},"2025-11-11",25.17,24.75,1.04,59300,{"date":1754,"open":1755,"high":1756,"low":1693,"close":1757,"change":287,"percent_change":246,"volume":1758,"transactions":9,"vwap":1757},"2025-11-10",24.9,25.11,24.89,110300,{"date":1760,"open":1761,"high":1739,"low":1762,"close":1763,"change":1034,"percent_change":1667,"volume":1764,"transactions":9,"vwap":1763},"2025-11-07",24.47,24.19,24.77,89700,{"date":1766,"open":1767,"high":1732,"low":1768,"close":1761,"change":1556,"percent_change":1769,"volume":1770,"transactions":9,"vwap":1761},"2025-11-06",24.65,24.29,-0.89,63300,{"date":1772,"open":1761,"high":1757,"low":1711,"close":1773,"change":1171,"percent_change":342,"volume":1774,"transactions":9,"vwap":1773},"2025-11-05",24.69,86100,{"date":1776,"open":1777,"high":1778,"low":1779,"close":1780,"change":466,"percent_change":818,"volume":1781,"transactions":9,"vwap":1780},"2025-11-04",24.38,24.48,24.14,24.46,113500,{"date":1783,"open":1784,"high":1785,"low":1786,"close":1787,"change":1733,"percent_change":535,"volume":1788,"transactions":9,"vwap":1787},"2025-11-03",24.44,24.71,24.15,24.52,138700,{"date":1790,"open":1791,"high":1705,"low":1792,"close":1793,"change":132,"percent_change":693,"volume":1794,"transactions":9,"vwap":1793},"2025-10-31",24.81,24.41,24.6,82900,{"date":1796,"open":1797,"high":1798,"low":1797,"close":1697,"change":436,"percent_change":1091,"volume":1799,"transactions":9,"vwap":1697},"2025-10-30",24.07,24.39,95200,{"date":1801,"open":1802,"high":1731,"low":1803,"close":1768,"change":630,"percent_change":657,"volume":1804,"transactions":9,"vwap":1768},"2025-10-29",24.34,23.97,163100,{"date":1806,"open":1807,"high":1787,"low":1808,"close":1809,"change":1661,"percent_change":256,"volume":1810,"transactions":9,"vwap":1809},"2025-10-28",24.5,24.22,24.45,71600,{"date":1812,"open":1813,"high":1813,"low":1704,"close":1787,"change":1556,"percent_change":1769,"volume":1814,"transactions":9,"vwap":1787},"2025-10-27",24.85,93000,{"date":1816,"open":1817,"high":1818,"low":1819,"close":1820,"change":584,"percent_change":744,"volume":1821,"transactions":9,"vwap":1820},"2025-10-24",24.59,24.83,24.49,24.74,59600,{"date":1823,"open":1824,"high":1825,"low":1710,"close":1711,"change":436,"percent_change":1091,"volume":1826,"transactions":9,"vwap":1711},"2025-10-23",24.42,24.66,85300,{"date":1828,"open":1829,"high":1739,"low":1698,"close":1798,"change":235,"percent_change":164,"volume":1830,"transactions":9,"vwap":1798},"2025-10-22",24.25,106300,{"date":1832,"open":1786,"high":1787,"low":1710,"close":1833,"change":313,"percent_change":977,"volume":1834,"transactions":9,"vwap":1833},"2025-10-21",24.21,82100,{"date":1836,"open":1837,"high":1768,"low":1838,"close":1762,"change":94,"percent_change":1839,"volume":1840,"transactions":9,"vwap":1762},"2025-10-20",23.38,23.37,4.4,130600,{"date":1842,"open":1843,"high":1837,"low":31,"close":1844,"change":509,"percent_change":369,"volume":1845,"transactions":9,"vwap":1844},"2025-10-17",23.24,23.17,118300,{"date":1847,"open":1802,"high":1777,"low":1848,"close":1849,"change":1850,"percent_change":1851,"volume":1852,"transactions":9,"vwap":1849},"2025-10-16",22.93,23.040001,-1.42,-5.81,159100,{"date":1854,"open":1855,"high":1856,"low":1829,"close":1780,"change":408,"percent_change":1857,"volume":932,"transactions":9,"vwap":1780},"2025-10-15",24.84,25.01,-0.77,{"date":1859,"open":1860,"high":1861,"low":1860,"close":1767,"change":1686,"percent_change":1862,"volume":1863,"transactions":9,"vwap":1767},"2025-10-14",23.65,24.72,3.31,95700,{"date":1865,"open":1803,"high":1866,"low":1867,"close":1868,"change":978,"percent_change":1869,"volume":1870,"transactions":9,"vwap":1868},"2025-10-13",24.040001,23.47,23.86,1.1,136300,{"date":1872,"open":1777,"high":1793,"low":1873,"close":1874,"change":1445,"percent_change":1875,"volume":1876,"transactions":9,"vwap":1874},"2025-10-10",23.55,23.6,-3.2,208300,{"date":1878,"open":1879,"high":1693,"low":1880,"close":1777,"change":733,"percent_change":297,"volume":1881,"transactions":9,"vwap":1777},"2025-10-09",24.26,23.96,135200,{"date":1883,"open":1704,"high":1761,"low":1884,"close":1724,"change":313,"percent_change":977,"volume":1885,"transactions":9,"vwap":1724},"2025-10-08",24.01,130900,{"date":1887,"open":1798,"high":1731,"low":1888,"close":1889,"change":767,"percent_change":1733,"volume":1890,"transactions":9,"vwap":1889},"2025-10-07",24.049999,24.31,137900,{"date":1892,"open":1879,"high":1807,"low":1893,"close":1724,"change":518,"percent_change":1155,"volume":1894,"transactions":9,"vwap":1724},"2025-10-06",23.94,104900,{"date":1896,"open":1897,"high":1898,"low":1897,"close":1866,"change":25,"percent_change":1328,"volume":1899,"transactions":9,"vwap":1866},"2025-10-03",23.69,24.12,123200,{"date":1901,"open":1902,"high":1803,"low":1903,"close":1904,"change":214,"percent_change":603,"volume":1905,"transactions":9,"vwap":1904},"2025-10-02",23.92,23.49,23.62,108600,{"date":1907,"open":1710,"high":1787,"low":1908,"close":1710,"change":277,"percent_change":1117,"volume":1909,"transactions":9,"vwap":1710},"2025-10-01",23.57,99300,{"date":1911,"open":1912,"high":1913,"low":1706,"close":1697,"change":266,"percent_change":1914,"volume":1915,"transactions":9,"vwap":1697},"2025-09-30",24.56,25.83,-0.94,104800,{"date":1917,"open":1918,"high":1918,"low":1919,"close":1920,"change":1505,"percent_change":1921,"volume":1922,"transactions":9,"vwap":1920},"2025-09-29",24.93,24.23,24.43,-2.01,114400,{"date":1924,"open":1925,"high":1926,"low":1813,"close":1918,"change":203,"percent_change":1927,"volume":1928,"transactions":9,"vwap":1918},"2025-09-26",25.14,25.31,-0.72,70600,{"date":1930,"open":1931,"high":1932,"low":1933,"close":1756,"change":1280,"percent_change":566,"volume":979,"transactions":9,"vwap":1756},"2025-09-25",25.1,25.24,24.97,{"date":1935,"open":1936,"high":1502,"low":1937,"close":1938,"change":812,"percent_change":1939,"volume":1940,"transactions":9,"vwap":1938},"2025-09-24",25.71,25.22,25.23,-1.37,129800,{"date":1942,"open":1677,"high":1666,"low":1943,"close":1944,"change":266,"percent_change":1769,"volume":1945,"transactions":9,"vwap":1944},"2025-09-23",25.56,25.58,140000,{"date":1947,"open":1948,"high":1526,"low":1949,"close":1677,"change":916,"percent_change":1950,"volume":1951,"transactions":9,"vwap":1677},"2025-09-22",26.07,25.67,-1.3,179400,{"date":1953,"open":1954,"high":1954,"low":1955,"close":1956,"change":1505,"percent_change":1957,"volume":1958,"transactions":9,"vwap":1956},"2025-09-19",26.65,25.95,26.15,-1.88,544500,{"date":1960,"open":1961,"high":1476,"low":1961,"close":1954,"change":1962,"percent_change":1963,"volume":1964,"transactions":9,"vwap":1954},"2025-09-18",25.89,0.97,3.78,155800,{"date":1966,"open":1967,"high":1968,"low":1969,"close":1547,"change":978,"percent_change":94,"volume":1970,"transactions":9,"vwap":1547},"2025-09-17",25.43,26.34,25.36,155900,{"date":1972,"open":1973,"high":1973,"low":1694,"close":1974,"change":256,"percent_change":1975,"volume":1976,"transactions":9,"vwap":1974},"2025-09-16",25.65,25.42,-1.13,104500,{"date":1978,"open":1528,"high":1955,"low":1979,"close":1936,"change":1103,"percent_change":1386,"volume":1980,"transactions":9,"vwap":1936},"2025-09-15",25.62,86200,{"date":1982,"open":1983,"high":1660,"low":1936,"close":1677,"change":818,"percent_change":1045,"volume":1984,"transactions":9,"vwap":1677},"2025-09-12",26.040001,83400,{"date":1986,"open":1987,"high":1514,"low":1988,"close":1684,"change":297,"percent_change":1172,"volume":1989,"transactions":9,"vwap":1684},"2025-09-11",25.9,25.64,100800,{"date":1991,"open":1987,"high":1992,"low":1993,"close":1534,"change":466,"percent_change":266,"volume":1994,"transactions":9,"vwap":1534},"2025-09-10",26.35,25.76,69600,{"date":1996,"open":1997,"high":1509,"low":1998,"close":1987,"change":350,"percent_change":555,"volume":1999,"transactions":9,"vwap":1987},"2025-09-09",26.21,25.8,108800,{"date":2001,"open":1494,"high":2002,"low":1998,"close":1678,"change":734,"percent_change":1368,"volume":1310,"transactions":9,"vwap":1678},"2025-09-08",26.22,{"date":2004,"open":1553,"high":1487,"low":1496,"close":1684,"change":492,"percent_change":1582,"volume":2005,"transactions":9,"vwap":1684},"2025-09-05",87600,{"date":2007,"open":2008,"high":2009,"low":2010,"close":1654,"change":1034,"percent_change":2011,"volume":2012,"transactions":9,"vwap":1654},"2025-09-04",26.030001,26.32,25.88,1.15,103400,{"date":2014,"open":1496,"high":2015,"low":1998,"close":1533,"change":1661,"percent_change":1516,"volume":2016,"transactions":9,"vwap":1533},"2025-09-03",26.28,134000,{"date":2018,"open":1496,"high":1542,"low":1913,"close":1660,"change":266,"percent_change":351,"volume":2019,"transactions":9,"vwap":1660},"2025-09-02",144900,{"date":2021,"open":1489,"high":1643,"low":1494,"close":1654,"change":1444,"percent_change":2022,"volume":2023,"transactions":9,"vwap":1654},"2025-08-29",-0.79,97500,{"date":2025,"open":1648,"high":1648,"low":2026,"close":1659,"change":492,"percent_change":2027,"volume":2028,"transactions":9,"vwap":1659},"2025-08-28",26.47,-0.97,79700,{"date":2030,"open":2031,"high":1483,"low":2031,"close":1265,"change":734,"percent_change":369,"volume":2032,"transactions":9,"vwap":1265},"2025-08-27",26.59,91500,{"date":2034,"open":1535,"high":2035,"low":1684,"close":1567,"change":246,"percent_change":2036,"volume":2037,"transactions":9,"vwap":1567},"2025-08-26",26.7,1.84,85500,{"date":2039,"open":1654,"high":2040,"low":2041,"close":1956,"change":565,"percent_change":657,"volume":2042,"transactions":9,"vwap":1956},"2025-08-25",26.38,26.1,81700,{"date":2044,"open":2045,"high":1552,"low":1722,"close":2009,"change":1471,"percent_change":2046,"volume":2047,"transactions":9,"vwap":2009},"2025-08-22",25.059999,5.49,244100,{"date":2049,"open":1918,"high":1699,"low":1750,"close":2050,"change":466,"percent_change":818,"volume":2051,"transactions":9,"vwap":2050},"2025-08-21",24.95,102000,{"date":2053,"open":2054,"high":2045,"low":2055,"close":1856,"change":287,"percent_change":246,"volume":2056,"transactions":9,"vwap":1856},"2025-08-20",24.96,24.8,98600,{"date":2058,"open":1732,"high":2059,"low":2060,"close":1757,"change":436,"percent_change":727,"volume":1041,"transactions":9,"vwap":1757},"2025-08-19",25.26,24.88,{"date":2062,"open":2063,"high":2064,"low":1817,"close":1732,"change":754,"percent_change":749,"volume":2065,"transactions":9,"vwap":1732},"2025-08-18",25.09,25.16,185400,{"date":2067,"open":2068,"high":2068,"low":1861,"close":2063,"change":1280,"percent_change":566,"volume":2069,"transactions":9,"vwap":2063},"2025-08-15",25.39,521800,{"date":2071,"open":2072,"high":2073,"low":1778,"close":1694,"change":1163,"percent_change":2074,"volume":2075,"transactions":9,"vwap":1694},"2025-08-14",24.61,25.29,1.45,196000,{"date":2077,"open":1711,"high":2078,"low":1713,"close":1813,"change":519,"percent_change":2079,"volume":2080,"transactions":9,"vwap":1813},"2025-08-13",24.86,3.5,199400,{"date":2082,"open":2083,"high":1713,"low":2084,"close":1884,"change":2085,"percent_change":2086,"volume":2087,"transactions":9,"vwap":1884},"2025-08-12",22.83,22.76,1.43,6.33,157900,{"date":2089,"open":2090,"high":2091,"low":2092,"close":2093,"change":824,"percent_change":2094,"volume":2095,"transactions":9,"vwap":2093},"2025-08-11",22.4,22.65,22.36,22.58,0.98,94000,{"date":2097,"open":2098,"high":2099,"low":2100,"close":2092,"change":451,"percent_change":2101,"volume":2102,"transactions":9,"vwap":2092},"2025-08-08",22,22.92,21.76,2.71,167500,{"date":2104,"open":2105,"high":2106,"low":2107,"close":2108,"change":893,"percent_change":2109,"volume":2110,"transactions":9,"vwap":2108},"2025-08-07",22.42,22.53,21.63,21.77,-2.29,167800,{"date":2112,"open":2113,"high":2114,"low":2115,"close":2116,"change":224,"percent_change":1529,"volume":2117,"transactions":9,"vwap":2116},"2025-08-06",22.51,22.7,22.27,22.28,108500,{"date":2119,"open":2120,"high":2121,"low":2122,"close":2106,"change":1395,"percent_change":203,"volume":1322,"transactions":9,"vwap":2106},"2025-08-05",22.68,22.75,22.32,{"date":2124,"open":2125,"high":2126,"low":2127,"close":2128,"change":424,"percent_change":132,"volume":2129,"transactions":9,"vwap":2128},"2025-08-04",22.55,22.67,22.09,22.57,153700,{"date":2131,"open":2132,"high":2133,"low":2134,"close":2135,"change":1608,"percent_change":2136,"volume":2137,"transactions":9,"vwap":2135},"2025-08-01",22.56,22.74,22.13,22.48,-2.05,216600,{"date":2139,"open":2140,"high":2141,"low":2142,"close":2143,"change":277,"percent_change":257,"volume":2144,"transactions":9,"vwap":2143},"2025-07-31",23.049999,23.09,22.71,22.95,240100,{"date":2146,"open":1908,"high":2147,"low":2140,"close":2148,"change":535,"percent_change":2149,"volume":2150,"transactions":9,"vwap":2148},"2025-07-30",23.71,23.15,-1.41,237900,{"date":2152,"open":1879,"high":1711,"low":2153,"close":2154,"change":931,"percent_change":2155,"volume":2156,"transactions":9,"vwap":2154},"2025-07-29",23.46,23.48,-2.17,183900,{"date":2158,"open":2159,"high":1792,"low":1874,"close":1710,"change":117,"percent_change":1395,"volume":2160,"transactions":9,"vwap":1710},"2025-07-28",24.18,225300,{"date":2162,"open":2163,"high":1829,"low":2164,"close":1884,"change":1386,"percent_change":2165,"volume":723,"transactions":9,"vwap":1884},"2025-07-25",24.17,23.42,-1.6,{"date":2167,"open":1824,"high":2168,"low":2163,"close":2169,"change":1367,"percent_change":379,"volume":2170,"transactions":9,"vwap":2169},"2025-07-24",24.79,24.4,155600,{"date":2172,"open":1778,"high":1785,"low":2173,"close":1919,"change":142,"percent_change":2174,"volume":2175,"transactions":9,"vwap":1919},"2025-07-23",23.66,2.8,329200,{"date":2177,"open":2178,"high":2179,"low":2180,"close":1908,"change":565,"percent_change":1927,"volume":2181,"transactions":9,"vwap":1908},"2025-07-22",23.87,23.95,23.54,79600,{"date":2183,"open":2147,"high":1808,"low":1860,"close":2184,"change":286,"percent_change":1367,"volume":2185,"transactions":9,"vwap":2184},"2025-07-21",23.74,109400,{"date":2187,"open":1780,"high":1780,"low":2188,"close":2189,"change":566,"percent_change":2190,"volume":2191,"transactions":9,"vwap":2189},"2025-07-18",23.59,23.7,-1.99,83300,{"date":2193,"open":2194,"high":1777,"low":2194,"close":2159,"change":1163,"percent_change":2195,"volume":2196,"transactions":9,"vwap":2159},"2025-07-17",23.8,1.51,164700,{"date":2198,"open":2178,"high":1698,"low":2153,"close":2199,"change":117,"percent_change":1395,"volume":2200,"transactions":9,"vwap":2199},"2025-07-16",23.82,92800,{"date":2202,"open":2203,"high":1768,"low":1712,"close":2204,"change":998,"percent_change":2205,"volume":2206,"transactions":9,"vwap":2204},"2025-07-15",24.27,23.83,-1.85,155200,{"date":2208,"open":2209,"high":1704,"low":2173,"close":1723,"change":884,"percent_change":2210,"volume":2211,"transactions":9,"vwap":1723},"2025-07-14",23.68,2.53,199600,{"date":2213,"open":2214,"high":2159,"low":2215,"close":2209,"change":204,"percent_change":2216,"volume":2217,"transactions":9,"vwap":2209},"2025-07-11",24.030001,23.64,-2.23,100900,{"date":2219,"open":1698,"high":1778,"low":1884,"close":1808,"change":334,"percent_change":287,"volume":2220,"transactions":9,"vwap":1808},"2025-07-10",115000,{"date":2222,"open":1723,"high":1784,"low":1888,"close":1762,"change":296,"percent_change":518,"volume":2223,"transactions":9,"vwap":1762},"2025-07-09",98100,{"date":2225,"open":1779,"high":1792,"low":2226,"close":1898,"change":733,"percent_change":297,"volume":1826,"transactions":9,"vwap":1898},"2025-07-08",24.09,{"date":2228,"open":1724,"high":1807,"low":1893,"close":1797,"change":916,"percent_change":2229,"volume":2230,"transactions":9,"vwap":1797},"2025-07-07",-1.39,85200,{"date":2232,"open":1919,"high":1780,"low":2233,"close":1792,"change":323,"percent_change":2234,"volume":2235,"transactions":9,"vwap":1792},"2025-07-03",24.16,1.71,69400,{"date":2237,"open":1718,"high":2226,"low":2147,"close":1710,"change":1034,"percent_change":2238,"volume":845,"transactions":9,"vwap":1710},"2025-07-02",1.27,{"date":2240,"open":2241,"high":1710,"low":2242,"close":2189,"change":519,"percent_change":2243,"volume":735,"transactions":9,"vwap":2189},"2025-07-01",22.9,22.86,3.67,{"date":2245,"open":2246,"high":2141,"low":2247,"close":2242,"change":435,"percent_change":443,"volume":2248,"transactions":9,"vwap":2242},"2025-06-30",22.99,22.81,80500,{"date":2250,"open":2251,"high":2252,"low":2251,"close":2253,"change":333,"percent_change":286,"volume":2254,"transactions":9,"vwap":2253},"2025-06-27",22.66,23.16,22.89,146100,{"date":2256,"open":2257,"high":2099,"low":2122,"close":2258,"change":236,"percent_change":2259,"volume":2260,"transactions":9,"vwap":2258},"2025-06-26",22.45,22.88,2.37,37000,{"date":2262,"open":2263,"high":2264,"low":2265,"close":2266,"change":256,"percent_change":2267,"volume":2268,"transactions":9,"vwap":2266},"2025-06-25",22.63,22.73,22.3,22.35,-1.28,47000,{"date":2270,"open":2263,"high":2271,"low":2272,"close":2273,"change":235,"percent_change":2274,"volume":2275,"transactions":9,"vwap":2273},"2025-06-24",22.96,22.6,22.64,0.8,37100,{"date":2277,"open":2278,"high":2279,"low":2280,"close":2279,"change":1201,"percent_change":2281,"volume":2282,"transactions":9,"vwap":2279},"2025-06-23",21.83,22.46,21.78,2.6,43000,{"date":2284,"open":2285,"high":2286,"low":2287,"close":2288,"change":287,"percent_change":692,"volume":2289,"transactions":9,"vwap":2288},"2025-06-20",22.030001,22.14,21.6,21.89,97200,{"date":2291,"open":2292,"high":2293,"low":2294,"close":2108,"change":127,"percent_change":2295,"volume":2296,"transactions":9,"vwap":2108},"2025-06-18",21.52,21.92,21.49,1.16,60800,{"date":2298,"open":2299,"high":2278,"low":2300,"close":2292,"change":203,"percent_change":1117,"volume":2301,"transactions":9,"vwap":2292},"2025-06-17",21.51,21.43,43900,{"date":2303,"open":2304,"high":2304,"low":2305,"close":2306,"change":1396,"percent_change":2307,"volume":2308,"transactions":9,"vwap":2306},"2025-06-16",22.07,21.55,21.7,-0.64,67700,{"date":2310,"open":2311,"high":2312,"low":2313,"close":2314,"change":214,"percent_change":2315,"volume":1557,"transactions":9,"vwap":2314},"2025-06-13",21.9,23.01,21.64,21.84,-1.71,{"date":2317,"open":2318,"high":2319,"low":2320,"close":2321,"change":112,"percent_change":425,"volume":2322,"transactions":9,"vwap":2321},"2025-06-12",22.08,22.26,21.94,22.22,54100,{"date":2324,"open":2105,"high":2105,"low":2325,"close":2326,"change":1103,"percent_change":998,"volume":2327,"transactions":9,"vwap":2326},"2025-06-11",21.99,22.16,56100,{"date":2329,"open":2330,"high":2331,"low":2332,"close":2319,"change":1420,"percent_change":2333,"volume":2334,"transactions":9,"vwap":2319},"2025-06-10",22.040001,22.38,21.91,1.5,38700,{"date":2336,"open":2321,"high":2321,"low":2337,"close":2338,"change":1572,"percent_change":266,"volume":2339,"transactions":9,"vwap":2338},"2025-06-09",21.46,21.93,44600,{"date":2341,"open":2342,"high":2343,"low":2344,"close":2343,"change":1368,"percent_change":2101,"volume":2345,"transactions":9,"vwap":2343},"2025-06-06",21.81,21.98,21.65,60000,{"date":2347,"open":2348,"high":2349,"low":181,"close":2350,"change":733,"percent_change":1171,"volume":2351,"transactions":9,"vwap":2350},"2025-06-05",21.41,21.54,21.4,75800,{"date":2353,"open":2354,"high":2355,"low":2356,"close":2357,"change":214,"percent_change":2358,"volume":2359,"transactions":9,"vwap":2357},"2025-06-04",21.69,21.95,21.3,21.35,-1.75,50200,{"date":2361,"open":2362,"high":2280,"low":2363,"close":2364,"change":594,"percent_change":2074,"volume":2365,"transactions":9,"vwap":2364},"2025-06-03",21.37,21.25,21.73,48600,{"date":2367,"open":2313,"high":2313,"low":2368,"close":2369,"change":224,"percent_change":555,"volume":2200,"transactions":9,"vwap":2369},"2025-06-02",21.27,21.42,{"date":2371,"open":2338,"high":2338,"low":2107,"close":2372,"change":998,"percent_change":2373,"volume":2374,"transactions":9,"vwap":2372},"2025-05-30",21.67,-2.03,55800,{"date":2376,"open":2377,"high":2378,"low":2311,"close":2378,"change":977,"percent_change":1163,"volume":2379,"transactions":9,"vwap":2378},"2025-05-29",22.01,22.12,40700,{"date":2381,"open":2382,"high":2331,"low":2325,"close":2330,"change":1091,"percent_change":2383,"volume":2296,"transactions":9,"vwap":2330},"2025-05-28",22.34,-1.65,{"date":2385,"open":2343,"high":2386,"low":2342,"close":2386,"change":1193,"percent_change":2387,"volume":2388,"transactions":9,"vwap":2386},"2025-05-27",22.41,3.08,46500,{"date":2390,"open":2391,"high":2311,"low":2391,"close":2392,"change":818,"percent_change":917,"volume":2393,"transactions":9,"vwap":2392},"2025-05-23",21.56,21.74,44400,{"date":2395,"open":2338,"high":2115,"low":2344,"close":2343,"change":1103,"percent_change":998,"volume":2396,"transactions":9,"vwap":2343},"2025-05-22",94700,{"date":2398,"open":2114,"high":2399,"low":2400,"close":2318,"change":1927,"percent_change":2401,"volume":2402,"transactions":9,"vwap":2318},"2025-05-21",22.72,22.02,-3.16,90300,{"date":2404,"open":2399,"high":1848,"low":2405,"close":31,"change":313,"percent_change":424,"volume":2406,"transactions":9,"vwap":31},"2025-05-20",22.52,84600,{"date":2408,"open":2121,"high":2242,"low":2409,"close":2410,"change":117,"percent_change":1395,"volume":2411,"transactions":9,"vwap":2410},"2025-05-19",22.5,22.78,52300,{"date":2413,"open":2414,"high":2415,"low":2416,"close":2417,"change":818,"percent_change":2418,"volume":2419,"transactions":9,"vwap":2417},"2025-05-16",22.97,23.02,22.77,22.79,-1.04,64000,{"date":2421,"open":2422,"high":2252,"low":2083,"close":2423,"change":450,"percent_change":1097,"volume":2424,"transactions":9,"vwap":2423},"2025-05-15",22.84,23.030001,77200,{"date":2426,"open":2427,"high":1843,"low":2247,"close":2083,"change":1548,"percent_change":2205,"volume":2428,"transactions":9,"vwap":2083},"2025-05-14",23.14,86000,{"date":2430,"open":2431,"high":1908,"low":2432,"close":2433,"change":466,"percent_change":492,"volume":1714,"transactions":9,"vwap":2433},"2025-05-13",23.5,23.22,23.26,{"date":2435,"open":2436,"high":2431,"low":2437,"close":2438,"change":1299,"percent_change":1963,"volume":729,"transactions":9,"vwap":2438},"2025-05-12",23.33,23.1,23.32,{"date":2440,"open":2441,"high":2247,"low":2442,"close":2443,"change":1396,"percent_change":986,"volume":2444,"transactions":9,"vwap":2443},"2025-05-09",22.62,22.43,22.47,33200,{"date":2446,"open":2386,"high":2258,"low":2447,"close":2448,"change":147,"percent_change":247,"volume":1007,"transactions":9,"vwap":2448},"2025-05-08",22.39,22.61,{"date":2450,"open":2410,"high":2247,"low":2321,"close":2451,"change":436,"percent_change":398,"volume":2452,"transactions":9,"vwap":2451},"2025-05-07",22.29,49600,{"date":2454,"open":2405,"high":2417,"low":2455,"close":2331,"change":408,"percent_change":2456,"volume":2457,"transactions":9,"vwap":2331},"2025-05-06",22.31,-0.84,40800,{"date":2459,"open":1844,"high":2460,"low":2443,"close":2128,"change":333,"percent_change":286,"volume":2461,"transactions":9,"vwap":2128},"2025-05-05",23.25,76900,{"date":2463,"open":2464,"high":2464,"low":2319,"close":2132,"change":1201,"percent_change":2465,"volume":2466,"transactions":9,"vwap":2132},"2025-05-02",22.98,2.59,47500,{"date":2468,"open":2343,"high":2469,"low":2470,"close":2325,"change":286,"percent_change":235,"volume":2471,"transactions":9,"vwap":2325},"2025-05-01",22.15,21.71,53000,{"date":2473,"open":2342,"high":2469,"low":2474,"close":2355,"change":1444,"percent_change":536,"volume":2475,"transactions":9,"vwap":2355},"2025-04-30",21.34,62100,{"date":2477,"open":2314,"high":2478,"low":2314,"close":2326,"change":378,"percent_change":2479,"volume":2480,"transactions":9,"vwap":2326},"2025-04-29",22.19,1.09,57200,{"date":2482,"open":2311,"high":2343,"low":2483,"close":2293,"change":313,"percent_change":424,"volume":2484,"transactions":9,"vwap":2293},"2025-04-28",21.58,49300,{"date":2486,"open":31,"high":31,"low":2487,"close":2311,"change":818,"percent_change":78,"volume":2488,"transactions":9,"vwap":2311},"2025-04-25",21.66,58400,{"date":2490,"open":2392,"high":2491,"low":2487,"close":2286,"change":323,"percent_change":2492,"volume":2493,"transactions":9,"vwap":2286},"2025-04-24",22.17,1.89,76200,{"date":2495,"open":2496,"high":2497,"low":2498,"close":2364,"change":1661,"percent_change":755,"volume":2499,"transactions":9,"vwap":2364},"2025-04-23",22.24,22.54,21.59,58700,{"date":185,"open":2348,"high":2338,"low":2501,"close":2502,"change":1465,"percent_change":1023,"volume":2503,"transactions":9,"vwap":2502},21.23,21.8,52200]