[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-CLSE":3,"homepage-market-summary":30,"stock-historical-CLSE":172},{"ticker":4,"date":5,"profile":6,"dividend":12,"quote":16},"CLSE","2026-10-02",{"name":7,"exchange":8,"sector":9,"industry":10,"description":9,"ceo":9,"employees":9,"headquarters":9,"founded":9,"is_fund":11,"issuer":9,"category":9},"Convergence Long\u002FShort Equity ETF","Cboe BZX",null,"ETF",true,{"dividend_yield":13,"annual_dividend":14,"frequency":15,"next_ex_date":9},0.7596,0.260153,"Annual",{"close":17,"open":18,"high":19,"low":20,"prev_close":21,"change":22,"percent_change":23,"volume":24,"transactions":9,"vwap":9,"high_52w":25,"low_52w":26,"avg_volume_52w":27,"range_52w_percent":28,"record_count":29},34.25,34.15,34.2952,34.06,34.01,0.24,0.71,371041.619529,34.76,25.29,202115.9592165976,94.6,1158,{"status":31,"indices":32,"watchlist":76,"sectors":98,"benchmarks":154},"success",[33,40,47,54,61,68],{"symbol":34,"name":35,"price":36,"change":37,"pct_change":38,"is_up":11,"sparkline":39,"date":5},"SPX","S&P 500",7722.72,56.27,0.73,"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":41,"name":42,"price":43,"change":44,"pct_change":45,"is_up":11,"sparkline":46,"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":48,"name":49,"price":50,"change":51,"pct_change":52,"is_up":11,"sparkline":53,"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":55,"name":56,"price":57,"change":58,"pct_change":59,"is_up":11,"sparkline":60,"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":62,"name":63,"price":64,"change":65,"pct_change":66,"is_up":11,"sparkline":67,"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":69,"name":70,"price":71,"change":72,"pct_change":73,"is_up":74,"sparkline":75,"date":5},"VIX","CBOE VIX",15.31,-1.08,-6.59,false,"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",[77,84,91],{"symbol":78,"name":79,"price":80,"change":81,"pct_change":82,"is_up":11,"sparkline":83,"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":85,"name":86,"price":87,"change":88,"pct_change":89,"is_up":11,"sparkline":90,"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":92,"name":93,"price":94,"change":95,"pct_change":96,"is_up":11,"sparkline":97,"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",[99,104,109,114,119,124,129,134,139,144,149],{"name":100,"etf":101,"change":102,"price":103,"is_up":11},"Technology","XLK",1.01,199.81,{"name":105,"etf":106,"change":107,"price":108,"is_up":11},"Financials","XLF",0.06,53.49,{"name":110,"etf":111,"change":112,"price":113,"is_up":74},"Healthcare","XLV",-0.01,166.18,{"name":115,"etf":116,"change":117,"price":118,"is_up":11},"Consumer Cycl","XLY",1.13,110.04,{"name":120,"etf":121,"change":122,"price":123,"is_up":11},"Consumer Staples","XLP",0.25,80.53,{"name":125,"etf":126,"change":127,"price":128,"is_up":11},"Energy","XLE",0.4,62.95,{"name":130,"etf":131,"change":132,"price":133,"is_up":11},"Industrials","XLI",0.78,169.95,{"name":135,"etf":136,"change":137,"price":138,"is_up":11},"Materials","XLB",0.66,48.86,{"name":140,"etf":141,"change":142,"price":143,"is_up":11},"Real Estate","XLRE",0.32,40.81,{"name":145,"etf":146,"change":147,"price":148,"is_up":11},"Utilities","XLU",0.38,39.83,{"name":150,"etf":151,"change":152,"price":153,"is_up":11},"Comm Services","XLC",0.35,110.32,[155,160,164,168],{"ticker":156,"name":157,"price":158,"change":159,"is_up":11},"SPY","SPDR S&P 500 ETF",769.64,0.74,{"ticker":161,"name":162,"price":163,"change":89,"is_up":11},"QQQ","Invesco QQQ Trust",749.58,{"ticker":165,"name":166,"price":167,"change":52,"is_up":11},"DIA","SPDR Dow Jones ETF",511.1,{"ticker":169,"name":170,"price":171,"change":66,"is_up":11},"IWM","iShares Russell 2000",281.52,{"ticker":4,"total_count":173,"page":45,"page_size":174,"total_pages":45,"summary":175,"data":181},365,1000,{"period_high":25,"period_low":176,"average_volume":177,"total_volume":178,"period_return":179,"latest_close":17,"start_date":180,"end_date":5},20.871,154378,56347805.763366,62.79,"2025-04-22",[182,185,193,203,213,223,232,242,252,262,272,281,291,298,308,314,324,334,341,350,360,368,379,388,398,406,415,424,432,441,449,460,468,475,481,488,494,503,511,519,525,534,542,551,558,565,573,583,590,597,605,614,620,627,635,642,649,656,663,668,673,679,682,686,691,696,702,709,714,720,727,732,737,744,749,754,762,767,771,775,779,785,789,795,800,805,810,816,819,822,827,835,841,848,854,861,867,873,877,884,891,896,903,912,921,929,936,944,952,959,965,971,978,987,994,1002,1009,1016,1023,1031,1038,1044,1051,1057,1065,1073,1080,1085,1092,1098,1105,1110,1118,1124,1132,1140,1148,1155,1160,1165,1172,1179,1186,1194,1200,1209,1217,1224,1230,1236,1241,1244,1251,1259,1265,1274,1279,1283,1288,1293,1299,1305,1313,1318,1322,1328,1333,1337,1342,1346,1350,1356,1359,1363,1368,1373,1377,1383,1390,1393,1397,1402,1407,1410,1415,1422,1426,1431,1436,1443,1448,1455,1460,1463,1468,1473,1479,1485,1493,1499,1506,1511,1516,1520,1525,1528,1534,1539,1546,1551,1556,1562,1568,1574,1579,1586,1593,1598,1605,1613,1619,1625,1631,1634,1638,1644,1648,1655,1661,1668,1671,1675,1680,1684,1690,1695,1701,1709,1715,1721,1726,1732,1738,1744,1750,1757,1762,1769,1773,1777,1782,1789,1796,1801,1804,1808,1811,1817,1822,1827,1832,1835,1838,1842,1846,1849,1853,1857,1864,1872,1877,1882,1888,1893,1900,1907,1913,1920,1925,1929,1935,1942,1948,1953,1958,1964,1970,1976,1981,1985,1991,1997,2002,2008,2013,2021,2028,2033,2037,2043,2048,2055,2061,2067,2073,2079,2084,2089,2092,2097,2105,2112,2116,2122,2126,2131,2136,2140,2144,2149,2151,2156,2160,2166,2173,2178,2184,2192,2199,2204,2211,2218,2223,2229,2235,2240,2247,2250,2254,2258,2264,2268,2273,2278,2283,2289,2293,2299,2305,2310,2315,2322,2329,2335,2340,2345,2351,2356,2362,2368,2375,2381,2386,2392,2399],{"date":5,"open":18,"high":19,"low":20,"close":17,"change":22,"percent_change":23,"volume":24,"transactions":183,"vwap":184},1513,34.2148,{"date":186,"open":187,"high":187,"low":188,"close":21,"change":189,"percent_change":189,"volume":190,"transactions":191,"vwap":192},"2026-10-01",34.08,33.8,0,379428.925819,1698,33.9432,{"date":194,"open":195,"high":196,"low":197,"close":21,"change":198,"percent_change":199,"volume":200,"transactions":201,"vwap":202},"2026-09-30",34.13,34.31,34,0.03,0.09,421614.473209,1674,34.1772,{"date":204,"open":205,"high":205,"low":206,"close":207,"change":208,"percent_change":209,"volume":210,"transactions":211,"vwap":212},"2026-09-29",34.065,33.86,33.98,-0.06,-0.18,748943.891421,1471,33.9367,{"date":214,"open":215,"high":216,"low":217,"close":218,"change":219,"percent_change":208,"volume":220,"transactions":221,"vwap":222},"2026-09-28",34.05,34.0599,33.89,34.04,-0.02,441443.420444,1533,33.992,{"date":224,"open":225,"high":226,"low":227,"close":20,"change":228,"percent_change":147,"volume":229,"transactions":230,"vwap":231},"2026-09-25",33.97,34.1,33.84,0.13,231242.033371,1106,34.0034,{"date":233,"open":234,"high":235,"low":234,"close":236,"change":237,"percent_change":238,"volume":239,"transactions":240,"vwap":241},"2026-09-24",33.61,33.99,33.93,0.07,0.21,466325.377964,1769,33.9057,{"date":243,"open":244,"high":245,"low":246,"close":206,"change":247,"percent_change":248,"volume":249,"transactions":250,"vwap":251},"2026-09-23",34.14,34.1654,33.83,-0.26,-0.76,375003.858029,1401,33.9179,{"date":253,"open":254,"high":254,"low":255,"close":256,"change":257,"percent_change":258,"volume":259,"transactions":260,"vwap":261},"2026-09-22",34.51,34.09,34.12,-0.3,-0.87,782590.688478,2931,34.1747,{"date":263,"open":264,"high":264,"low":265,"close":266,"change":267,"percent_change":268,"volume":269,"transactions":270,"vwap":271},"2026-09-21",34.7,34.4,34.42,-0.04,-0.12,613974.902136,3524,34.456,{"date":273,"open":274,"high":274,"low":275,"close":276,"change":277,"percent_change":198,"volume":278,"transactions":279,"vwap":280},"2026-09-18",34.53,34.3209,34.46,0.01,311409.244732,1657,34.4032,{"date":282,"open":283,"high":254,"low":284,"close":285,"change":286,"percent_change":287,"volume":288,"transactions":289,"vwap":290},"2026-09-17",34.36,34.1051,34.45,0.33,0.97,411867.537099,1907,34.441,{"date":292,"open":293,"high":293,"low":294,"close":256,"change":277,"percent_change":198,"volume":295,"transactions":296,"vwap":297},"2026-09-16",34.34,34.0323,457988.059857,2207,34.2028,{"date":299,"open":215,"high":300,"low":301,"close":302,"change":303,"percent_change":304,"volume":305,"transactions":306,"vwap":307},"2026-09-15",34.18,33.955,34.11,0.05,0.15,312350.945481,1406,34.0728,{"date":309,"open":235,"high":20,"low":310,"close":20,"change":198,"percent_change":199,"volume":311,"transactions":312,"vwap":313},"2026-09-14",33.8031,626248.575127,2890,33.9879,{"date":315,"open":225,"high":316,"low":317,"close":318,"change":319,"percent_change":320,"volume":321,"transactions":322,"vwap":323},"2026-09-11",34.068,33.842,34.03,0.2,0.59,259047.584555,1326,34.0253,{"date":325,"open":326,"high":327,"low":328,"close":246,"change":329,"percent_change":330,"volume":331,"transactions":332,"vwap":333},"2026-09-10",33.9,33.91,33.73,-0.07,-0.21,453820.453208,1547,33.7899,{"date":335,"open":336,"high":327,"low":337,"close":326,"change":228,"percent_change":147,"volume":338,"transactions":339,"vwap":340},"2026-09-09",33.81,33.7331,420250.915838,1358,33.8524,{"date":342,"open":235,"high":21,"low":343,"close":344,"change":345,"percent_change":346,"volume":347,"transactions":348,"vwap":349},"2026-09-08",33.65,33.77,-0.19,-0.56,385195.453528,1210,33.7616,{"date":351,"open":352,"high":352,"low":353,"close":354,"change":355,"percent_change":356,"volume":357,"transactions":358,"vwap":359},"2026-09-04",34.02,33.8011,33.96,-0.05,-0.15,376579.504075,1486,33.9351,{"date":361,"open":217,"high":21,"low":362,"close":21,"change":363,"percent_change":364,"volume":365,"transactions":366,"vwap":367},"2026-09-03",33.7388,0.14,0.41,1026036.908629,2505,33.9438,{"date":369,"open":370,"high":371,"low":372,"close":373,"change":374,"percent_change":375,"volume":376,"transactions":377,"vwap":378},"2026-09-02",33.715,33.8999,33.67,33.87,0.28,0.83,465219.058219,1812,33.8084,{"date":380,"open":381,"high":382,"low":383,"close":384,"change":198,"percent_change":199,"volume":385,"transactions":386,"vwap":387},"2026-09-01",33.49,33.68,33.47,33.59,297067.401945,1302,33.5862,{"date":389,"open":382,"high":390,"low":391,"close":392,"change":393,"percent_change":394,"volume":395,"transactions":396,"vwap":397},"2026-08-31",33.7085,33.48,33.56,-0.14,-0.42,328364.372682,2448,33.5601,{"date":399,"open":400,"high":206,"low":400,"close":401,"change":107,"percent_change":402,"volume":403,"transactions":404,"vwap":405},"2026-08-28",33.6,33.7,0.18,240377.11514,931,33.7102,{"date":407,"open":382,"high":382,"low":408,"close":409,"change":410,"percent_change":411,"volume":412,"transactions":413,"vwap":414},"2026-08-27",33.5002,33.64,0.19,0.57,357303.813263,1378,33.5764,{"date":416,"open":417,"high":381,"low":418,"close":419,"change":420,"percent_change":286,"volume":421,"transactions":422,"vwap":423},"2026-08-26",33.35,33.29,33.45,0.11,332541.62342,1517,33.4421,{"date":425,"open":426,"high":426,"low":427,"close":428,"change":237,"percent_change":238,"volume":429,"transactions":430,"vwap":431},"2026-08-25",33.52,33.25,33.34,322292.620569,1279,33.3256,{"date":433,"open":434,"high":435,"low":434,"close":436,"change":112,"percent_change":437,"volume":438,"transactions":439,"vwap":440},"2026-08-24",33,33.2999,33.27,-0.03,259431.066892,1074,33.2109,{"date":442,"open":418,"high":443,"low":444,"close":445,"change":237,"percent_change":238,"volume":446,"transactions":447,"vwap":448},"2026-08-21",33.32,33.1501,33.28,299826.180974,1052,33.2554,{"date":450,"open":451,"high":452,"low":453,"close":454,"change":455,"percent_change":456,"volume":457,"transactions":458,"vwap":459},"2026-08-20",33.15,33.37,33.11,33.21,-0.08,-0.24,239362.246258,1219,33.2501,{"date":461,"open":462,"high":462,"low":436,"close":418,"change":463,"percent_change":464,"volume":465,"transactions":466,"vwap":467},"2026-08-19",33.79,-0.51,-1.51,465459.136909,1790,33.4174,{"date":469,"open":382,"high":326,"low":382,"close":188,"change":470,"percent_change":471,"volume":472,"transactions":473,"vwap":474},"2026-08-18",-0.1,-0.29,621519.595716,1590,33.7619,{"date":476,"open":336,"high":225,"low":477,"close":326,"change":237,"percent_change":238,"volume":478,"transactions":479,"vwap":480},"2026-08-17",33.78,249874.234021,949,33.9227,{"date":482,"open":197,"high":483,"low":484,"close":246,"change":355,"percent_change":356,"volume":485,"transactions":486,"vwap":487},"2026-08-14",34.035,33.75,278994.794604,1313,33.8021,{"date":489,"open":401,"high":217,"low":409,"close":490,"change":374,"percent_change":375,"volume":491,"transactions":492,"vwap":493},"2026-08-13",33.88,301403.425334,1497,33.8057,{"date":495,"open":496,"high":382,"low":497,"close":400,"change":498,"percent_change":499,"volume":500,"transactions":501,"vwap":502},"2026-08-12",33.435,33.3589,0.23,0.69,338019.065319,2973,33.5832,{"date":504,"open":409,"high":505,"low":506,"close":452,"change":456,"percent_change":507,"volume":508,"transactions":509,"vwap":510},"2026-08-11",33.678,33.3301,-0.71,376802.361,1653,33.4696,{"date":512,"open":445,"high":513,"low":514,"close":234,"change":515,"percent_change":22,"volume":516,"transactions":517,"vwap":518},"2026-08-10",33.74,33.272,0.08,612510.33219,1858,33.6708,{"date":520,"open":188,"high":188,"low":417,"close":521,"change":456,"percent_change":507,"volume":522,"transactions":523,"vwap":524},"2026-08-07",33.53,430486.053438,2826,33.4865,{"date":526,"open":352,"high":527,"low":528,"close":344,"change":529,"percent_change":530,"volume":531,"transactions":532,"vwap":533},"2026-08-06",34.075,33.72,-0.35,-1.03,440955.907172,2731,33.8024,{"date":535,"open":536,"high":537,"low":256,"close":256,"change":356,"percent_change":538,"volume":539,"transactions":540,"vwap":541},"2026-08-05",34.32,34.5061,-0.44,354716.52253,1606,34.3397,{"date":543,"open":197,"high":544,"low":207,"close":545,"change":546,"percent_change":547,"volume":548,"transactions":549,"vwap":550},"2026-08-04",34.3587,34.27,0.16,0.47,352007.03835,1741,34.222,{"date":552,"open":21,"high":195,"low":553,"close":302,"change":554,"percent_change":152,"volume":555,"transactions":556,"vwap":557},"2026-08-03",33.845,0.12,504729.367915,2352,34.0613,{"date":559,"open":302,"high":560,"low":561,"close":235,"change":515,"percent_change":22,"volume":562,"transactions":563,"vwap":564},"2026-07-31",34.1516,33.7901,346756.867493,1695,33.9883,{"date":566,"open":567,"high":568,"low":569,"close":327,"change":52,"percent_change":570,"volume":571,"transactions":572,"vwap":462},"2026-07-30",33.58,33.92,33.5,1.47,322029.789688,1524,{"date":574,"open":372,"high":575,"low":576,"close":577,"change":578,"percent_change":579,"volume":580,"transactions":581,"vwap":582},"2026-07-29",33.7599,33.38,33.42,-0.16,-0.48,442994.465562,1379,33.5321,{"date":584,"open":567,"high":585,"low":428,"close":567,"change":268,"percent_change":586,"volume":587,"transactions":588,"vwap":589},"2026-07-28",33.69,-0.36,917733.575333,1353,33.5103,{"date":591,"open":244,"high":244,"low":392,"close":401,"change":592,"percent_change":593,"volume":594,"transactions":595,"vwap":596},"2026-07-27",-0.25,-0.74,376178.701527,1736,33.6751,{"date":598,"open":235,"high":599,"low":600,"close":601,"change":268,"percent_change":529,"volume":602,"transactions":603,"vwap":604},"2026-07-24",34.19,33.875,33.95,311149.502914,1467,33.9651,{"date":606,"open":225,"high":244,"low":607,"close":608,"change":609,"percent_change":610,"volume":611,"transactions":612,"vwap":613},"2026-07-23",33.94,34.07,-0.11,-0.32,337639.263136,1514,34.037,{"date":615,"open":352,"high":616,"low":352,"close":300,"change":198,"percent_change":199,"volume":617,"transactions":618,"vwap":619},"2026-07-22",34.3,421650.530877,1397,34.2228,{"date":621,"open":336,"high":622,"low":336,"close":18,"change":547,"percent_change":623,"volume":624,"transactions":625,"vwap":626},"2026-07-21",34.16,1.4,515884.853184,1687,34.0649,{"date":628,"open":246,"high":629,"low":630,"close":382,"change":437,"percent_change":631,"volume":632,"transactions":633,"vwap":634},"2026-07-20",34.33,33.6401,-0.09,491851.788174,1132,33.7533,{"date":636,"open":521,"high":637,"low":576,"close":638,"change":455,"percent_change":456,"volume":639,"transactions":640,"vwap":641},"2026-07-17",33.8598,33.71,233452.472202,1372,33.7521,{"date":643,"open":607,"high":644,"low":401,"close":462,"change":471,"percent_change":645,"volume":646,"transactions":647,"vwap":648},"2026-07-16",34.0081,-0.85,258463.892385,1205,33.8852,{"date":650,"open":599,"high":599,"low":651,"close":187,"change":329,"percent_change":652,"volume":653,"transactions":654,"vwap":655},"2026-07-15",33.812,-0.2,206374.008388,942,33.9816,{"date":657,"open":226,"high":658,"low":659,"close":18,"change":515,"percent_change":498,"volume":660,"transactions":661,"vwap":662},"2026-07-14",34.265,34.0201,186248.138734,943,34.1056,{"date":664,"open":226,"high":599,"low":207,"close":608,"change":470,"percent_change":471,"volume":665,"transactions":666,"vwap":667},"2026-07-13",174030.20738,1189,34.0654,{"date":669,"open":670,"high":300,"low":601,"close":671,"change":546,"percent_change":547,"volume":672,"transactions":9,"vwap":671},"2026-07-10",34.080002,34.17,284100,{"date":674,"open":675,"high":255,"low":206,"close":676,"change":238,"percent_change":677,"volume":678,"transactions":9,"vwap":676},"2026-07-09",33.895,34.0099983,0.62,338400,{"date":680,"open":521,"high":188,"low":521,"close":188,"change":410,"percent_change":411,"volume":681,"transactions":9,"vwap":188},"2026-07-08",219100,{"date":683,"open":383,"high":343,"low":428,"close":234,"change":228,"percent_change":684,"volume":685,"transactions":9,"vwap":234},"2026-07-07",0.39,276900,{"date":687,"open":418,"high":688,"low":418,"close":391,"change":689,"percent_change":137,"volume":690,"transactions":9,"vwap":391},"2026-07-06",33.66,0.22,419600,{"date":692,"open":401,"high":568,"low":693,"close":694,"change":463,"percent_change":464,"volume":695,"transactions":9,"vwap":694},"2026-07-02",33.12,33.26,210900,{"date":697,"open":568,"high":568,"low":698,"close":344,"change":699,"percent_change":700,"volume":701,"transactions":9,"vwap":344},"2026-07-01",33.62,-0.365,-1.07,295700,{"date":703,"open":255,"high":704,"low":705,"close":706,"change":707,"percent_change":689,"volume":708,"transactions":9,"vwap":706},"2026-06-30",34.22,34.033001,34.135,0.075,275000,{"date":710,"open":197,"high":711,"low":484,"close":712,"change":319,"percent_change":320,"volume":713,"transactions":9,"vwap":712},"2026-06-29",34.085999,34.060001,296100,{"date":715,"open":302,"high":256,"low":716,"close":206,"change":717,"percent_change":718,"volume":719,"transactions":9,"vwap":206},"2026-06-26",33.82,-0.43,-1.25,225100,{"date":721,"open":704,"high":722,"low":723,"close":724,"change":142,"percent_change":725,"volume":726,"transactions":9,"vwap":724},"2026-06-25",34.361,34.044998,34.29,0.94,300700,{"date":728,"open":255,"high":622,"low":462,"close":225,"change":729,"percent_change":730,"volume":731,"transactions":9,"vwap":225},"2026-06-24",-0.13,-0.38,231900,{"date":733,"open":734,"high":671,"low":716,"close":734,"change":529,"percent_change":735,"volume":736,"transactions":9,"vwap":734},"2026-06-23",34.099998,-1.02,249500,{"date":738,"open":739,"high":740,"low":739,"close":285,"change":741,"percent_change":742,"volume":743,"transactions":9,"vwap":285},"2026-06-22",34.23,34.48,0.27,0.79,197300,{"date":745,"open":285,"high":285,"low":195,"close":300,"change":746,"percent_change":747,"volume":748,"transactions":9,"vwap":300},"2026-06-18",0.1,0.29,278300,{"date":750,"open":266,"high":276,"low":751,"close":670,"change":393,"percent_change":752,"volume":753,"transactions":9,"vwap":670},"2026-06-17",34.040001,-0.41,350400,{"date":755,"open":756,"high":757,"low":758,"close":704,"change":759,"percent_change":760,"volume":761,"transactions":9,"vwap":704},"2026-06-16",34.55,34.66,34.21,-0.23,-0.67,222700,{"date":763,"open":25,"high":25,"low":764,"close":285,"change":22,"percent_change":765,"volume":766,"transactions":9,"vwap":285},"2026-06-15",34.28,0.7,497800,{"date":768,"open":256,"high":764,"low":675,"close":758,"change":152,"percent_change":769,"volume":770,"transactions":9,"vwap":758},"2026-06-12",1.03,565300,{"date":772,"open":391,"high":607,"low":496,"close":206,"change":411,"percent_change":773,"volume":774,"transactions":9,"vwap":206},"2026-06-11",1.71,172500,{"date":776,"open":521,"high":484,"low":418,"close":418,"change":592,"percent_change":777,"volume":778,"transactions":9,"vwap":418},"2026-06-10",-0.75,348700,{"date":780,"open":781,"high":354,"low":782,"close":783,"change":455,"percent_change":456,"volume":784,"transactions":9,"vwap":783},"2026-06-09",33.76,33.035,33.54,242800,{"date":786,"open":781,"high":188,"low":787,"close":698,"change":107,"percent_change":402,"volume":788,"transactions":9,"vwap":698},"2026-06-08",33.55,396800,{"date":790,"open":791,"high":670,"low":792,"close":392,"change":777,"percent_change":793,"volume":794,"transactions":9,"vwap":392},"2026-06-05",33.965,33.555,-2.19,180800,{"date":796,"open":302,"high":797,"low":327,"close":196,"change":208,"percent_change":798,"volume":799,"transactions":9,"vwap":196},"2026-06-04",34.6,-0.17,260900,{"date":801,"open":629,"high":740,"low":802,"close":803,"change":554,"percent_change":152,"volume":804,"transactions":9,"vwap":803},"2026-06-03",34.175,34.37,281600,{"date":806,"open":671,"high":807,"low":808,"close":17,"change":303,"percent_change":304,"volume":809,"transactions":9,"vwap":17},"2026-06-02",34.43,34.137,286400,{"date":811,"open":734,"high":739,"low":812,"close":813,"change":127,"percent_change":814,"volume":815,"transactions":9,"vwap":813},"2026-06-01",33.85,34.2,1.18,218800,{"date":817,"open":781,"high":246,"low":567,"close":188,"change":689,"percent_change":137,"volume":818,"transactions":9,"vwap":188},"2026-05-29",261100,{"date":820,"open":787,"high":462,"low":381,"close":567,"change":355,"percent_change":356,"volume":821,"transactions":9,"vwap":567},"2026-05-28",161500,{"date":823,"open":528,"high":528,"low":824,"close":825,"change":199,"percent_change":741,"volume":826,"transactions":9,"vwap":825},"2026-05-27",33.4,33.63,222000,{"date":828,"open":829,"high":830,"low":831,"close":783,"change":832,"percent_change":833,"volume":834,"transactions":9,"vwap":783},"2026-05-26",33.31,33.57,33.17,0.58,1.76,445100,{"date":836,"open":837,"high":453,"low":838,"close":839,"change":437,"percent_change":631,"volume":840,"transactions":9,"vwap":839},"2026-05-22",33.09,32.94,32.96,217600,{"date":842,"open":843,"high":844,"low":845,"close":846,"change":237,"percent_change":238,"volume":847,"transactions":9,"vwap":846},"2026-05-21",32.91,33.02,32.82,32.99,197000,{"date":849,"open":434,"high":850,"low":851,"close":852,"change":22,"percent_change":38,"volume":853,"transactions":9,"vwap":852},"2026-05-20",33.080002,32.8,32.92,148500,{"date":855,"open":856,"high":857,"low":858,"close":859,"change":329,"percent_change":330,"volume":860,"transactions":9,"vwap":859},"2026-05-19",32.7,32.79,32.31,32.68,221200,{"date":862,"open":837,"high":837,"low":863,"close":864,"change":759,"percent_change":865,"volume":866,"transactions":9,"vwap":864},"2026-05-18",32.56,32.75,-0.7,133700,{"date":868,"open":693,"high":693,"low":845,"close":869,"change":870,"percent_change":871,"volume":872,"transactions":9,"vwap":869},"2026-05-15",32.98,-0.28,-0.84,483100,{"date":874,"open":443,"high":426,"low":875,"close":694,"change":107,"percent_change":402,"volume":876,"transactions":9,"vwap":694},"2026-05-14",33.049999,269100,{"date":878,"open":875,"high":879,"low":880,"close":881,"change":882,"percent_change":725,"volume":883,"transactions":9,"vwap":881},"2026-05-13",33.253,32.84,33.2,0.31,97800,{"date":885,"open":844,"high":886,"low":887,"close":888,"change":729,"percent_change":889,"volume":890,"transactions":9,"vwap":888},"2026-05-12",33.040001,32.49,32.89,-0.39,189100,{"date":892,"open":893,"high":894,"low":893,"close":844,"change":277,"percent_change":198,"volume":895,"transactions":9,"vwap":844},"2026-05-11",32.9,33.325,398900,{"date":897,"open":898,"high":899,"low":898,"close":899,"change":900,"percent_change":901,"volume":902,"transactions":9,"vwap":899},"2026-05-08",32.53,33.0099983,0.75,2.32,119500,{"date":904,"open":905,"high":906,"low":907,"close":908,"change":909,"percent_change":910,"volume":911,"transactions":9,"vwap":908},"2026-05-07",32.61,32.62,32.13,32.26,-0.37,-1.13,339100,{"date":913,"open":914,"high":915,"low":916,"close":917,"change":918,"percent_change":919,"volume":920,"transactions":9,"vwap":917},"2026-05-06",32.33,32.64,32.17,32.63,0.67,2.1,124100,{"date":922,"open":923,"high":924,"low":923,"close":925,"change":926,"percent_change":927,"volume":928,"transactions":9,"vwap":925},"2026-05-05",31.64,32.040001,31.96,0.51,1.62,189700,{"date":930,"open":931,"high":932,"low":933,"close":934,"change":198,"percent_change":746,"volume":935,"transactions":9,"vwap":934},"2026-05-04",31.51,31.58,31.3,31.45,151600,{"date":937,"open":938,"high":939,"low":940,"close":941,"change":228,"percent_change":942,"volume":943,"transactions":9,"vwap":941},"2026-05-01",31.31,31.536,31.189,31.42,0.42,80300,{"date":945,"open":946,"high":947,"low":948,"close":949,"change":741,"percent_change":950,"volume":951,"transactions":9,"vwap":949},"2026-04-30",31.24,31.33,30.942,31.29,0.87,97700,{"date":953,"open":954,"high":955,"low":956,"close":957,"change":189,"percent_change":189,"volume":958,"transactions":9,"vwap":957},"2026-04-29",31.030001,31.17,30.91,31.02,84900,{"date":960,"open":961,"high":962,"low":963,"close":957,"change":330,"percent_change":760,"volume":964,"transactions":9,"vwap":957},"2026-04-28",30.98,31.07,30.74,147900,{"date":966,"open":967,"high":968,"low":969,"close":968,"change":882,"percent_change":45,"volume":970,"transactions":9,"vwap":968},"2026-04-27",31,31.23,30.905,219200,{"date":972,"open":973,"high":973,"low":974,"close":975,"change":976,"percent_change":286,"volume":977,"transactions":9,"vwap":975},"2026-04-24",31.12,30.805,30.92,0.102,283700,{"date":979,"open":980,"high":981,"low":982,"close":983,"change":984,"percent_change":985,"volume":986,"transactions":9,"vwap":983},"2026-04-23",30.87,31.040001,30.64,30.818,-0.192,-0.62,125900,{"date":988,"open":989,"high":990,"low":991,"close":990,"change":147,"percent_change":992,"volume":993,"transactions":9,"vwap":990},"2026-04-22",30.9,31.01,30.69,1.24,153200,{"date":995,"open":996,"high":963,"low":997,"close":998,"change":999,"percent_change":1000,"volume":1001,"transactions":9,"vwap":998},"2026-04-21",30.67,30.55,30.63,0.103,0.34,126900,{"date":1003,"open":996,"high":1004,"low":1005,"close":1006,"change":1007,"percent_change":257,"volume":1008,"transactions":9,"vwap":1006},"2026-04-20",30.79,30.5,30.527,-0.093,231100,{"date":1010,"open":1011,"high":991,"low":1012,"close":1013,"change":689,"percent_change":1014,"volume":1015,"transactions":9,"vwap":1013},"2026-04-17",30.61,30.36,30.62,0.72,258500,{"date":1017,"open":1018,"high":1019,"low":1020,"close":1019,"change":546,"percent_change":1021,"volume":1022,"transactions":9,"vwap":1019},"2026-04-16",30.22,30.4,30.21,0.53,250800,{"date":1024,"open":1025,"high":1026,"low":1027,"close":1028,"change":209,"percent_change":1029,"volume":1030,"transactions":9,"vwap":1028},"2026-04-15",30.35,30.459,30.040001,30.24,-0.59,188200,{"date":1032,"open":1019,"high":1033,"low":1034,"close":1035,"change":363,"percent_change":1036,"volume":1037,"transactions":9,"vwap":1035},"2026-04-14",30.45,30.1,30.42,0.46,553900,{"date":1039,"open":1040,"high":1041,"low":1040,"close":1041,"change":498,"percent_change":1042,"volume":1043,"transactions":9,"vwap":1041},"2026-04-13",29.98,30.28,0.77,405100,{"date":1045,"open":1046,"high":1047,"low":1048,"close":1049,"change":189,"percent_change":189,"volume":1050,"transactions":9,"vwap":1049},"2026-04-10",30.2,30.202,29.94,30.049999,221700,{"date":1052,"open":1048,"high":1053,"low":1054,"close":1049,"change":142,"percent_change":1055,"volume":1056,"transactions":9,"vwap":1049},"2026-04-09",30.09,29.74,1.08,389300,{"date":1058,"open":1059,"high":1060,"low":1061,"close":1062,"change":900,"percent_change":1063,"volume":1064,"transactions":9,"vwap":1062},"2026-04-08",29.6,29.78,29.39,29.73,2.59,208300,{"date":1066,"open":1067,"high":1068,"low":1069,"close":1070,"change":546,"percent_change":1071,"volume":1072,"transactions":9,"vwap":1070},"2026-04-07",28.7,29.045,28.685,28.98,0.56,64700,{"date":1074,"open":1075,"high":1076,"low":1077,"close":1078,"change":554,"percent_change":942,"volume":1079,"transactions":9,"vwap":1078},"2026-04-06",28.75,28.83,28.62,28.82,122700,{"date":1081,"open":1082,"high":1083,"low":1084,"close":1067,"change":107,"percent_change":238,"volume":928,"transactions":9,"vwap":1067},"2026-04-02",28.15,28.71,28.11,{"date":1086,"open":1087,"high":1075,"low":1087,"close":1088,"change":1089,"percent_change":1090,"volume":1091,"transactions":9,"vwap":1088},"2026-04-01",28.26,28.64,0.5,1.78,219800,{"date":1093,"open":1094,"high":1095,"low":1094,"close":1095,"change":918,"percent_change":1096,"volume":1097,"transactions":9,"vwap":1095},"2026-03-31",27.66,28.14,2.44,91200,{"date":1099,"open":1100,"high":1100,"low":1101,"close":1102,"change":538,"percent_change":1103,"volume":1104,"transactions":9,"vwap":1102},"2026-03-30",28.08,27.38,27.47,-1.58,65400,{"date":1106,"open":1107,"high":1084,"low":1107,"close":1108,"change":329,"percent_change":592,"volume":1109,"transactions":9,"vwap":1108},"2026-03-27",27.77,27.91,114500,{"date":1111,"open":1112,"high":1112,"low":1113,"close":1114,"change":1115,"percent_change":1116,"volume":1117,"transactions":9,"vwap":1114},"2026-03-26",28.51,27.94,27.98,-0.69,-2.41,285800,{"date":1119,"open":1120,"high":1075,"low":1121,"close":1122,"change":420,"percent_change":684,"volume":1123,"transactions":9,"vwap":1122},"2026-03-25",28.65,28.49,28.67,45900,{"date":1125,"open":1126,"high":1127,"low":1128,"close":1129,"change":498,"percent_change":1130,"volume":1131,"transactions":9,"vwap":1129},"2026-03-24",28.25,28.571,28.21,28.56,0.81,77000,{"date":1133,"open":1134,"high":1135,"low":1136,"close":1137,"change":882,"percent_change":1138,"volume":1139,"transactions":9,"vwap":1137},"2026-03-23",28.29,28.53,28.209,28.33,1.11,69300,{"date":1141,"open":1142,"high":1143,"low":1144,"close":1145,"change":1146,"percent_change":1103,"volume":1147,"transactions":9,"vwap":1145},"2026-03-20",28.4,28.43,27.83,28.02,-0.45,116200,{"date":1149,"open":1084,"high":1150,"low":1151,"close":1152,"change":1153,"percent_change":677,"volume":1154,"transactions":9,"vwap":1152},"2026-03-19",28.54,27.965,28.47,0.175,72600,{"date":1156,"open":1112,"high":1112,"low":1157,"close":1157,"change":1158,"percent_change":578,"volume":1159,"transactions":9,"vwap":1157},"2026-03-18",28.295,-0.045,50000,{"date":1161,"open":1082,"high":1162,"low":1082,"close":1163,"change":747,"percent_change":769,"volume":1164,"transactions":9,"vwap":1163},"2026-03-17",28.42,28.34,233700,{"date":1166,"open":1167,"high":1168,"low":1167,"close":1169,"change":1170,"percent_change":1055,"volume":1171,"transactions":9,"vwap":1169},"2026-03-16",27.9,28.161,28.049999,0.3,58600,{"date":1173,"open":1167,"high":1174,"low":1175,"close":1176,"change":729,"percent_change":1177,"volume":1178,"transactions":9,"vwap":1176},"2026-03-13",28.055,27.72,27.75,-0.47,39000,{"date":1180,"open":1107,"high":1181,"low":1182,"close":1183,"change":1184,"percent_change":1177,"volume":1185,"transactions":9,"vwap":1183},"2026-03-12",27.96,27.655,27.88,-0.133,67200,{"date":1187,"open":1188,"high":1189,"low":1190,"close":1191,"change":1192,"percent_change":277,"volume":1193,"transactions":9,"vwap":1191},"2026-03-11",28.030001,28.062,27.86,28.013,0.003,59800,{"date":1195,"open":1196,"high":1197,"low":1190,"close":1198,"change":546,"percent_change":411,"volume":1199,"transactions":9,"vwap":1198},"2026-03-10",27.93,28.201,28.01,92100,{"date":1201,"open":1202,"high":1203,"low":1204,"close":1205,"change":1206,"percent_change":1207,"volume":1208,"transactions":9,"vwap":1205},"2026-03-09",27.39,27.87,27.195,27.85,0.36,1.31,159900,{"date":1210,"open":1211,"high":1212,"low":1213,"close":1214,"change":717,"percent_change":1215,"volume":1216,"transactions":9,"vwap":1214},"2026-03-06",27.69,27.73,27.48,27.49,-1.54,131000,{"date":1218,"open":1219,"high":1219,"low":1220,"close":1221,"change":870,"percent_change":1222,"volume":1223,"transactions":9,"vwap":1221},"2026-03-05",28.2,27.7,27.92,-0.99,107000,{"date":1225,"open":1226,"high":1227,"low":1226,"close":1219,"change":142,"percent_change":1228,"volume":1229,"transactions":9,"vwap":1219},"2026-03-04",27.99,28.28,1.15,170700,{"date":1231,"open":1205,"high":1226,"low":1232,"close":1183,"change":1233,"percent_change":1234,"volume":1235,"transactions":9,"vwap":1183},"2026-03-03",27.61,-0.4,-1.41,89600,{"date":1237,"open":1238,"high":1135,"low":1238,"close":1227,"change":356,"percent_change":1239,"volume":1240,"transactions":9,"vwap":1227},"2026-03-02",28.1,-0.53,102700,{"date":1242,"open":1227,"high":1112,"low":1227,"close":1143,"change":592,"percent_change":258,"volume":1243,"transactions":9,"vwap":1143},"2026-02-27",75000,{"date":1245,"open":1246,"high":1246,"low":1247,"close":1248,"change":345,"percent_change":1249,"volume":1250,"transactions":9,"vwap":1248},"2026-02-26",28.8,28.32,28.68,-0.66,282000,{"date":1252,"open":1253,"high":1254,"low":1255,"close":1256,"change":684,"percent_change":1257,"volume":1258,"transactions":9,"vwap":1256},"2026-02-25",28.63,28.89,28.6,28.87,1.37,89700,{"date":1260,"open":1150,"high":1088,"low":1261,"close":1262,"change":1263,"percent_change":363,"volume":1264,"transactions":9,"vwap":1262},"2026-02-24",28.325,28.48,0.04,50200,{"date":1266,"open":1267,"high":1268,"low":1269,"close":1270,"change":1271,"percent_change":1272,"volume":1273,"transactions":9,"vwap":1270},"2026-02-23",28.69,28.85,28.37,28.44,-0.33,-1.15,64100,{"date":1275,"open":1163,"high":1276,"low":1163,"close":1276,"change":286,"percent_change":1277,"volume":1278,"transactions":9,"vwap":1276},"2026-02-20",28.77,1.16,52200,{"date":1280,"open":1269,"high":1270,"low":1281,"close":1270,"change":107,"percent_change":238,"volume":1282,"transactions":9,"vwap":1270},"2026-02-19",28.24,94600,{"date":1284,"open":1128,"high":1285,"low":1128,"close":1286,"change":420,"percent_change":684,"volume":1287,"transactions":9,"vwap":1286},"2026-02-18",28.539,28.38,70200,{"date":1289,"open":1084,"high":1247,"low":1290,"close":1291,"change":1263,"percent_change":363,"volume":1292,"transactions":9,"vwap":1291},"2026-02-17",28,28.27,77700,{"date":1294,"open":1295,"high":1296,"low":1114,"close":1297,"change":303,"percent_change":402,"volume":1298,"transactions":9,"vwap":1297},"2026-02-13",28.18,28.31,28.23,65800,{"date":1300,"open":1262,"high":1301,"low":1302,"close":1295,"change":592,"percent_change":1303,"volume":1304,"transactions":9,"vwap":1295},"2026-02-12",28.58,28.111,-0.88,65100,{"date":1306,"open":1307,"high":1308,"low":1309,"close":1143,"change":1310,"percent_change":1311,"volume":1312,"transactions":9,"vwap":1143},"2026-02-11",28.505,28.66,28.233,0.26,0.92,91600,{"date":1314,"open":1112,"high":1112,"low":1238,"close":1315,"change":529,"percent_change":1316,"volume":1317,"transactions":9,"vwap":1315},"2026-02-10",28.17,-1.23,150500,{"date":1319,"open":1286,"high":1267,"low":1286,"close":1320,"change":268,"percent_change":394,"volume":1321,"transactions":9,"vwap":1320},"2026-02-09",28.52,77300,{"date":1323,"open":1324,"high":1088,"low":1324,"close":1088,"change":1325,"percent_change":1326,"volume":1327,"transactions":9,"vwap":1088},"2026-02-06",28.16,0.48,1.7,143900,{"date":1329,"open":1330,"high":1331,"low":1330,"close":1324,"change":882,"percent_change":1138,"volume":1332,"transactions":9,"vwap":1324},"2026-02-05",27.68,28.245,175900,{"date":1334,"open":1320,"high":1320,"low":1175,"close":1205,"change":760,"percent_change":1335,"volume":1336,"transactions":9,"vwap":1205},"2026-02-04",-2.35,84000,{"date":1338,"open":1276,"high":1339,"low":1340,"close":1320,"change":455,"percent_change":870,"volume":1341,"transactions":9,"vwap":1320},"2026-02-03",28.783,28.358,110300,{"date":1343,"open":1344,"high":1345,"low":1247,"close":1255,"change":152,"percent_change":992,"volume":1312,"transactions":9,"vwap":1255},"2026-02-02",28.78,28.845,{"date":1347,"open":1348,"high":1112,"low":1324,"close":1126,"change":592,"percent_change":1303,"volume":1349,"transactions":9,"vwap":1126},"2026-01-30",28.36,160900,{"date":1351,"open":1352,"high":1112,"low":1353,"close":1354,"change":1310,"percent_change":1311,"volume":1355,"transactions":9,"vwap":1354},"2026-01-29",28.45,28.135,28.5,73600,{"date":1357,"open":1296,"high":1296,"low":1100,"close":1281,"change":355,"percent_change":209,"volume":1358,"transactions":9,"vwap":1281},"2026-01-28",53900,{"date":1360,"open":1169,"high":1296,"low":1169,"close":1134,"change":1000,"percent_change":1361,"volume":1362,"transactions":9,"vwap":1134},"2026-01-27",1.22,87800,{"date":1364,"open":1365,"high":1145,"low":1365,"close":1366,"change":410,"percent_change":1367,"volume":1358,"transactions":9,"vwap":1366},"2026-01-26",27.79,27.95,0.68,{"date":1369,"open":1144,"high":1183,"low":1370,"close":1371,"change":437,"percent_change":609,"volume":1372,"transactions":9,"vwap":1371},"2026-01-23",27.695,27.76,155600,{"date":1374,"open":1108,"high":1196,"low":1375,"close":1365,"change":107,"percent_change":689,"volume":1376,"transactions":9,"vwap":1365},"2026-01-22",27.745,49600,{"date":1378,"open":1379,"high":1205,"low":1380,"close":1212,"change":1381,"percent_change":677,"volume":1382,"transactions":9,"vwap":1212},"2026-01-21",27.71,27.6,0.17,82700,{"date":1384,"open":1385,"high":1386,"low":1385,"close":1387,"change":345,"percent_change":1388,"volume":1389,"transactions":9,"vwap":1387},"2026-01-20",27.44,27.707,27.56,-0.68,114900,{"date":1391,"open":1183,"high":1221,"low":1330,"close":1176,"change":267,"percent_change":393,"volume":1392,"transactions":9,"vwap":1176},"2026-01-16",43200,{"date":1394,"open":1212,"high":1395,"low":1175,"close":1365,"change":498,"percent_change":375,"volume":1396,"transactions":9,"vwap":1365},"2026-01-15",27.89,118600,{"date":1398,"open":1371,"high":1371,"low":1399,"close":1387,"change":592,"percent_change":1400,"volume":1401,"transactions":9,"vwap":1387},"2026-01-14",27.432,-0.9,131700,{"date":1403,"open":1181,"high":1181,"low":1176,"close":1404,"change":1405,"percent_change":237,"volume":1406,"transactions":9,"vwap":1404},"2026-01-13",27.81,0.02,114100,{"date":1408,"open":1387,"high":1395,"low":1387,"close":1365,"change":303,"percent_change":402,"volume":1409,"transactions":9,"vwap":1365},"2026-01-12",122300,{"date":1411,"open":1412,"high":1365,"low":1413,"close":1412,"change":546,"percent_change":832,"volume":1414,"transactions":9,"vwap":1412},"2026-01-09",27.74,27.63,109800,{"date":1416,"open":1417,"high":1418,"low":1419,"close":1420,"change":330,"percent_change":248,"volume":1421,"transactions":9,"vwap":1420},"2026-01-08",27.78,27.896,27.45,27.58,176100,{"date":1423,"open":1424,"high":1203,"low":1176,"close":1365,"change":1405,"percent_change":237,"volume":1425,"transactions":9,"vwap":1365},"2026-01-07",27.8,122900,{"date":1427,"open":1412,"high":1428,"low":1429,"close":1107,"change":199,"percent_change":286,"volume":1430,"transactions":9,"vwap":1107},"2026-01-06",27.82,27.513,162400,{"date":1432,"open":1330,"high":1433,"low":1434,"close":1330,"change":746,"percent_change":1206,"volume":1435,"transactions":9,"vwap":1330},"2026-01-05",27.724,27.59,235700,{"date":1437,"open":1438,"high":1439,"low":1440,"close":1420,"change":122,"percent_change":1441,"volume":1442,"transactions":9,"vwap":1420},"2026-01-02",27.46,27.589,27.378,0.91,49400,{"date":1444,"open":1213,"high":1213,"low":1445,"close":1445,"change":652,"percent_change":1446,"volume":1447,"transactions":9,"vwap":1445},"2025-12-31",27.33,-0.73,43500,{"date":1449,"open":1211,"high":1211,"low":1450,"close":1451,"change":1452,"percent_change":1453,"volume":1454,"transactions":9,"vwap":1451},"2025-12-30",27.515,27.53,-0.095,-0.34,61700,{"date":1456,"open":1380,"high":1330,"low":1214,"close":1457,"change":1458,"percent_change":752,"volume":1459,"transactions":9,"vwap":1457},"2025-12-29",27.625,-0.115,29200,{"date":1461,"open":1107,"high":1424,"low":1094,"close":1412,"change":277,"percent_change":1263,"volume":1462,"transactions":9,"vwap":1412},"2025-12-26",38400,{"date":1464,"open":1465,"high":1466,"low":1465,"close":1212,"change":237,"percent_change":122,"volume":1467,"transactions":9,"vwap":1212},"2025-12-24",27.62,27.733,40500,{"date":1469,"open":1470,"high":1094,"low":1213,"close":1094,"change":304,"percent_change":1471,"volume":1472,"transactions":9,"vwap":1094},"2025-12-23",27.54,0.55,40700,{"date":1474,"open":1475,"high":1476,"low":1202,"close":1477,"change":228,"percent_change":547,"volume":1478,"transactions":9,"vwap":1477},"2025-12-22",27.5,27.554,27.51,47100,{"date":1480,"open":1481,"high":1482,"low":1481,"close":1101,"change":684,"percent_change":1483,"volume":1484,"transactions":9,"vwap":1101},"2025-12-19",27.040001,27.393,1.44,51000,{"date":1486,"open":1487,"high":1488,"low":1489,"close":1490,"change":747,"percent_change":1491,"volume":1492,"transactions":9,"vwap":1490},"2025-12-18",26.94,27.068001,26.9,26.99,1.09,100500,{"date":1494,"open":1495,"high":1495,"low":1496,"close":1497,"change":759,"percent_change":645,"volume":1498,"transactions":9,"vwap":1497},"2025-12-17",27.030001,26.687,26.7,39300,{"date":1500,"open":1501,"high":1502,"low":1503,"close":1504,"change":470,"percent_change":909,"volume":1505,"transactions":9,"vwap":1504},"2025-12-16",27,27.08,26.8,26.93,91100,{"date":1507,"open":1508,"high":1509,"low":1508,"close":1495,"change":345,"percent_change":865,"volume":1510,"transactions":9,"vwap":1495},"2025-12-15",27.01,27.14,82000,{"date":1512,"open":1094,"high":1094,"low":1513,"close":1514,"change":889,"percent_change":1234,"volume":1515,"transactions":9,"vwap":1514},"2025-12-12",27.07,27.22,55800,{"date":1517,"open":1434,"high":1379,"low":1518,"close":1232,"change":303,"percent_change":402,"volume":1519,"transactions":9,"vwap":1232},"2025-12-11",27.4,81600,{"date":1521,"open":1522,"high":1434,"low":1523,"close":1387,"change":1381,"percent_change":677,"volume":1524,"transactions":9,"vwap":1387},"2025-12-10",27.42,27.25,40400,{"date":1526,"open":1527,"high":1202,"low":1502,"close":1202,"change":1381,"percent_change":677,"volume":1484,"transactions":9,"vwap":1202},"2025-12-09",27.21,{"date":1529,"open":1530,"high":1531,"low":1532,"close":1514,"change":198,"percent_change":420,"volume":1533,"transactions":9,"vwap":1514},"2025-12-08",27.19,27.3,27.137,41300,{"date":1535,"open":1536,"high":1537,"low":1488,"close":1530,"change":228,"percent_change":1325,"volume":1538,"transactions":9,"vwap":1530},"2025-12-05",27.115,27.209,91800,{"date":1540,"open":1541,"high":1542,"low":1543,"close":1544,"change":237,"percent_change":1310,"volume":1545,"transactions":9,"vwap":1544},"2025-12-04",27.02,27.12,26.948,27.059999,45500,{"date":1547,"open":1530,"high":1530,"low":1548,"close":1490,"change":393,"percent_change":1549,"volume":1550,"transactions":9,"vwap":1490},"2025-12-03",26.976,-0.52,40000,{"date":1552,"open":1531,"high":1451,"low":1553,"close":1554,"change":455,"percent_change":471,"volume":1555,"transactions":9,"vwap":1554},"2025-12-02",27.103,27.13,42300,{"date":1557,"open":1558,"high":1559,"low":1560,"close":1527,"change":393,"percent_change":463,"volume":1561,"transactions":9,"vwap":1527},"2025-12-01",27.29,27.31,27.111,43600,{"date":1563,"open":1559,"high":1564,"low":1565,"close":1566,"change":402,"percent_change":137,"volume":1567,"transactions":9,"vwap":1566},"2025-11-28",27.41,27.24,27.35,24600,{"date":1569,"open":1570,"high":1531,"low":1571,"close":1572,"change":238,"percent_change":132,"volume":1573,"transactions":9,"vwap":1572},"2025-11-26",27.229,27.079,27.17,73300,{"date":1575,"open":1576,"high":1508,"low":1497,"close":1577,"change":228,"percent_change":1325,"volume":1578,"transactions":9,"vwap":1577},"2025-11-25",26.86,26.96,70700,{"date":1580,"open":1581,"high":1582,"low":1581,"close":1583,"change":1584,"percent_change":1096,"volume":1585,"transactions":9,"vwap":1583},"2025-11-24",26.28,26.855,26.83,0.64,59600,{"date":1587,"open":1588,"high":1589,"low":1590,"close":1591,"change":199,"percent_change":1000,"volume":1592,"transactions":9,"vwap":1591},"2025-11-21",26.08,26.326,25.85,26.19,57200,{"date":1594,"open":1577,"high":1501,"low":1595,"close":1596,"change":1233,"percent_change":464,"volume":1597,"transactions":9,"vwap":1596},"2025-11-20",26.059999,26.1,106100,{"date":1599,"open":1600,"high":1601,"low":1602,"close":1603,"change":554,"percent_change":1604,"volume":1498,"transactions":9,"vwap":1603},"2025-11-19",26.4,26.68,26.33,26.5,0.45,{"date":1606,"open":1607,"high":1608,"low":1609,"close":1610,"change":729,"percent_change":1611,"volume":1612,"transactions":9,"vwap":1610},"2025-11-18",26.41,26.52,26.24,26.38,-0.49,61600,{"date":1614,"open":1497,"high":1615,"low":1607,"close":1616,"change":578,"percent_change":1617,"volume":1618,"transactions":9,"vwap":1616},"2025-11-17",26.859,26.51,-0.6,43400,{"date":1620,"open":1600,"high":1621,"low":1622,"close":1623,"change":303,"percent_change":410,"volume":1624,"transactions":9,"vwap":1623},"2025-11-14",26.82,26.341,26.67,43700,{"date":1626,"open":1627,"high":1627,"low":1628,"close":1629,"change":1549,"percent_change":1630,"volume":943,"transactions":9,"vwap":1629},"2025-11-13",27.1,26.55,26.62,-1.92,{"date":1632,"open":1530,"high":1523,"low":1502,"close":1509,"change":198,"percent_change":420,"volume":1633,"transactions":9,"vwap":1509},"2025-11-12",71100,{"date":1635,"open":1572,"high":1514,"low":1508,"close":1636,"change":345,"percent_change":865,"volume":1637,"transactions":9,"vwap":1636},"2025-11-11",27.11,71800,{"date":1639,"open":1554,"high":1640,"low":1554,"close":1531,"change":1641,"percent_change":1642,"volume":1643,"transactions":9,"vwap":1531},"2025-11-10",27.349,0.44,1.64,25500,{"date":1645,"open":1621,"high":1576,"low":1646,"close":1576,"change":277,"percent_change":1263,"volume":1647,"transactions":9,"vwap":1576},"2025-11-07",26.541,37800,{"date":1649,"open":1650,"high":1651,"low":1652,"close":1653,"change":355,"percent_change":345,"volume":1654,"transactions":9,"vwap":1653},"2025-11-06",27.049999,27.076,26.76,26.85,146900,{"date":1656,"open":1657,"high":1658,"low":1659,"close":1489,"change":1310,"percent_change":1660,"volume":1414,"transactions":9,"vwap":1489},"2025-11-05",26.77,26.98,26.56,0.98,{"date":1662,"open":1663,"high":1489,"low":1664,"close":1665,"change":909,"percent_change":1666,"volume":1667,"transactions":9,"vwap":1665},"2025-11-04",26.87,26.559,26.64,-1.37,138300,{"date":1669,"open":1650,"high":1542,"low":1489,"close":1508,"change":238,"percent_change":132,"volume":1670,"transactions":9,"vwap":1508},"2025-11-03",50600,{"date":1672,"open":1650,"high":1542,"low":1673,"close":1503,"change":189,"percent_change":189,"volume":1674,"transactions":9,"vwap":1503},"2025-10-31",26.679,49000,{"date":1676,"open":1677,"high":1544,"low":1678,"close":1503,"change":759,"percent_change":645,"volume":1679,"transactions":9,"vwap":1503},"2025-10-30",27.014999,26.78,39700,{"date":1681,"open":1682,"high":1495,"low":1682,"close":1495,"change":286,"percent_change":992,"volume":1683,"transactions":9,"vwap":1495},"2025-10-29",26.81,49700,{"date":1685,"open":1686,"high":1687,"low":1688,"close":1497,"change":515,"percent_change":1170,"volume":1689,"transactions":9,"vwap":1497},"2025-10-28",26.61,26.79,26.53,72800,{"date":1691,"open":1601,"high":1692,"low":1693,"close":1629,"change":228,"percent_change":52,"volume":1694,"transactions":9,"vwap":1629},"2025-10-27",26.918,26.54,24900,{"date":1696,"open":1697,"high":1603,"low":1600,"close":1698,"change":1206,"percent_change":1699,"volume":1700,"transactions":9,"vwap":1698},"2025-10-24",26.43,26.49,1.38,33600,{"date":1702,"open":1703,"high":1704,"low":1705,"close":1706,"change":1707,"percent_change":1483,"volume":1708,"transactions":9,"vwap":1706},"2025-10-23",25.96,26.16,25.959,26.13,0.37,26100,{"date":1710,"open":1711,"high":1711,"low":1712,"close":1713,"change":219,"percent_change":455,"volume":1714,"transactions":9,"vwap":1713},"2025-10-22",25.95,25.51,25.76,45800,{"date":1716,"open":1717,"high":1717,"low":1718,"close":1719,"change":209,"percent_change":1115,"volume":1720,"transactions":9,"vwap":1719},"2025-10-21",25.92,25.725,25.78,31200,{"date":1722,"open":1723,"high":1724,"low":1723,"close":1703,"change":319,"percent_change":132,"volume":1725,"transactions":9,"vwap":1703},"2025-10-20",25.89,26.01,38900,{"date":1727,"open":1728,"high":1729,"low":1730,"close":1713,"change":609,"percent_change":717,"volume":1731,"transactions":9,"vwap":1713},"2025-10-17",25.66,25.84,25.65,29900,{"date":1733,"open":1703,"high":1734,"low":1735,"close":1736,"change":437,"percent_change":268,"volume":1737,"transactions":9,"vwap":1736},"2025-10-16",25.989,25.69,25.87,69800,{"date":1739,"open":1723,"high":1740,"low":1741,"close":1742,"change":747,"percent_change":117,"volume":1743,"transactions":9,"vwap":1742},"2025-10-15",25.98,25.7,25.9,19500,{"date":1745,"open":1746,"high":1747,"low":1746,"close":1748,"change":631,"percent_change":529,"volume":1749,"transactions":9,"vwap":1748},"2025-10-14",25.35,25.79,25.61,32800,{"date":1751,"open":1752,"high":1753,"low":1754,"close":1741,"change":127,"percent_change":1755,"volume":1756,"transactions":9,"vwap":1741},"2025-10-13",25.67,25.742,25.62,1.58,20700,{"date":1758,"open":1759,"high":1759,"low":26,"close":1760,"change":1549,"percent_change":1761,"volume":1447,"transactions":9,"vwap":1760},"2025-10-10",25.88,25.3,-2.01,{"date":1763,"open":1764,"high":1765,"low":1766,"close":1767,"change":219,"percent_change":455,"volume":1768,"transactions":9,"vwap":1767},"2025-10-09",25.83,25.855,25.728,25.82,22000,{"date":1770,"open":1771,"high":1590,"low":1735,"close":1729,"change":746,"percent_change":684,"volume":1772,"transactions":9,"vwap":1729},"2025-10-08",25.8,37500,{"date":1774,"open":1775,"high":1775,"low":1728,"close":1776,"change":470,"percent_change":889,"volume":1462,"transactions":9,"vwap":1776},"2025-10-07",25.86,25.74,{"date":1778,"open":1779,"high":1779,"low":1780,"close":1729,"change":198,"percent_change":554,"volume":1781,"transactions":9,"vwap":1729},"2025-10-06",26,25.44,37300,{"date":1783,"open":1784,"high":1785,"low":1786,"close":1786,"change":456,"percent_change":1787,"volume":1788,"transactions":9,"vwap":1786},"2025-10-03",26.040001,26.179,25.81,-0.92,26700,{"date":1790,"open":1791,"high":1791,"low":1792,"close":1793,"change":455,"percent_change":1794,"volume":1795,"transactions":9,"vwap":1793},"2025-10-02",26.18,25.94,26.049999,-0.31,42200,{"date":1797,"open":1798,"high":1799,"low":1703,"close":1706,"change":199,"percent_change":152,"volume":1800,"transactions":9,"vwap":1706},"2025-10-01",25.99,26.17,53700,{"date":1802,"open":1595,"high":1595,"low":1736,"close":1784,"change":107,"percent_change":498,"volume":1803,"transactions":9,"vwap":1784},"2025-09-30",42000,{"date":1805,"open":1588,"high":1704,"low":1806,"close":1740,"change":112,"percent_change":267,"volume":1807,"transactions":9,"vwap":1740},"2025-09-29",25.935,29500,{"date":1809,"open":1717,"high":1798,"low":1786,"close":1798,"change":1381,"percent_change":137,"volume":1810,"transactions":9,"vwap":1798},"2025-09-26",38700,{"date":1812,"open":1813,"high":1729,"low":1814,"close":1767,"change":329,"percent_change":1815,"volume":1816,"transactions":9,"vwap":1767},"2025-09-25",25.77,25.71,-0.27,39400,{"date":1818,"open":1819,"high":1740,"low":1820,"close":1723,"change":209,"percent_change":1115,"volume":1821,"transactions":9,"vwap":1723},"2025-09-24",25.97,25.806,32000,{"date":1823,"open":1824,"high":1704,"low":1779,"close":1825,"change":355,"percent_change":345,"volume":1826,"transactions":9,"vwap":1825},"2025-09-23",26.09,26.07,53200,{"date":1828,"open":1588,"high":1829,"low":1798,"close":1830,"change":219,"percent_change":455,"volume":1831,"transactions":9,"vwap":1830},"2025-09-22",26.14,26.12,35900,{"date":1833,"open":1784,"high":1704,"low":1834,"close":1829,"change":546,"percent_change":677,"volume":1472,"transactions":9,"vwap":1829},"2025-09-19",26.030001,{"date":1836,"open":1711,"high":1824,"low":1711,"close":1740,"change":1381,"percent_change":137,"volume":1837,"transactions":9,"vwap":1740},"2025-09-18",33700,{"date":1839,"open":1713,"high":1840,"low":1741,"close":1786,"change":219,"percent_change":455,"volume":1841,"transactions":9,"vwap":1786},"2025-09-17",25.875,26800,{"date":1843,"open":1793,"high":1844,"low":1713,"close":1764,"change":356,"percent_change":1845,"volume":1807,"transactions":9,"vwap":1764},"2025-09-16",27.34,-0.58,{"date":1847,"open":1764,"high":1798,"low":1764,"close":1740,"change":1381,"percent_change":137,"volume":1848,"transactions":9,"vwap":1740},"2025-09-15",51100,{"date":1850,"open":1759,"high":1759,"low":1851,"close":1786,"change":219,"percent_change":455,"volume":1852,"transactions":9,"vwap":1786},"2025-09-12",25.797,34400,{"date":1854,"open":1729,"high":1600,"low":1855,"close":1764,"change":304,"percent_change":832,"volume":1856,"transactions":9,"vwap":1764},"2025-09-11",25.73,40800,{"date":1858,"open":1859,"high":1860,"low":1859,"close":1860,"change":1861,"percent_change":1862,"volume":1863,"transactions":9,"vwap":1860},"2025-09-10",25.48,25.68,0.304,1.2,64300,{"date":1865,"open":1866,"high":1867,"low":1868,"close":1869,"change":1870,"percent_change":137,"volume":1871,"transactions":9,"vwap":1869},"2025-09-09",25.27,25.38,25.23,25.376,0.166,157300,{"date":1873,"open":1874,"high":26,"low":1874,"close":1875,"change":546,"percent_change":1584,"volume":1876,"transactions":9,"vwap":1875},"2025-09-08",25.11,25.21,14800,{"date":1878,"open":1875,"high":1760,"low":1879,"close":1880,"change":631,"percent_change":586,"volume":1881,"transactions":9,"vwap":1880},"2025-09-05",24.864,25.049999,31400,{"date":1883,"open":1884,"high":1885,"low":1884,"close":1885,"change":1604,"percent_change":1886,"volume":1887,"transactions":9,"vwap":1885},"2025-09-04",24.84,25.14,1.82,91900,{"date":1889,"open":1890,"high":1891,"low":1890,"close":1891,"change":741,"percent_change":1138,"volume":1892,"transactions":9,"vwap":1891},"2025-09-03",24.56,24.69,148400,{"date":1894,"open":1895,"high":1896,"low":1897,"close":1898,"change":609,"percent_change":1146,"volume":1899,"transactions":9,"vwap":1898},"2025-09-02",24.27,24.43,24.137,24.42,79200,{"date":1901,"open":1902,"high":1903,"low":1904,"close":1903,"change":393,"percent_change":1905,"volume":1906,"transactions":9,"vwap":1903},"2025-08-29",24.49,24.53,24.432,-0.57,21500,{"date":1908,"open":1909,"high":1910,"low":1911,"close":1912,"change":199,"percent_change":1707,"volume":1852,"transactions":9,"vwap":1912},"2025-08-28",24.57,24.7,24.44,24.67,{"date":1914,"open":1915,"high":1916,"low":1917,"close":1918,"change":219,"percent_change":455,"volume":1919,"transactions":9,"vwap":1918},"2025-08-27",24.63,24.64,24.569,24.58,30900,{"date":1921,"open":1902,"high":1922,"low":1902,"close":1923,"change":198,"percent_change":554,"volume":1924,"transactions":9,"vwap":1923},"2025-08-26",24.66,24.6,13800,{"date":1926,"open":1896,"high":1927,"low":1896,"close":1909,"change":363,"percent_change":411,"volume":1928,"transactions":9,"vwap":1909},"2025-08-25",24.62,29300,{"date":1930,"open":1931,"high":1932,"low":1933,"close":1896,"change":199,"percent_change":1707,"volume":1934,"transactions":9,"vwap":1896},"2025-08-22",24.38,24.47,24.26,53600,{"date":1936,"open":1937,"high":1938,"low":1939,"close":1940,"change":219,"percent_change":455,"volume":1941,"transactions":9,"vwap":1940},"2025-08-21",24.376,24.41,24.254,24.34,25900,{"date":1943,"open":1944,"high":1945,"low":1946,"close":1945,"change":546,"percent_change":137,"volume":1947,"transactions":9,"vwap":1945},"2025-08-20",24.25,24.36,24.12,27500,{"date":1949,"open":1944,"high":1945,"low":1950,"close":1951,"change":209,"percent_change":593,"volume":1952,"transactions":9,"vwap":1951},"2025-08-19",24.19,24.2,28400,{"date":1954,"open":1955,"high":1896,"low":1956,"close":1931,"change":437,"percent_change":268,"volume":1957,"transactions":9,"vwap":1931},"2025-08-18",24.39,24.3,35600,{"date":1959,"open":1896,"high":1960,"low":1961,"close":1938,"change":1962,"percent_change":529,"volume":1963,"transactions":9,"vwap":1938},"2025-08-15",24.46,24.295,-0.085,18800,{"date":1965,"open":1960,"high":1966,"low":1960,"close":1967,"change":1968,"percent_change":746,"volume":1969,"transactions":9,"vwap":1967},"2025-08-14",24.61,24.495,0.025,19800,{"date":1971,"open":1972,"high":1973,"low":1898,"close":1932,"change":592,"percent_change":1974,"volume":1975,"transactions":9,"vwap":1932},"2025-08-13",24.72,24.79,-1.01,27900,{"date":1977,"open":1978,"high":1972,"low":1979,"close":1972,"change":363,"percent_change":411,"volume":1980,"transactions":9,"vwap":1972},"2025-08-12",24.656,24.52,36000,{"date":1982,"open":1909,"high":1912,"low":1983,"close":1918,"change":189,"percent_change":189,"volume":1984,"transactions":9,"vwap":1918},"2025-08-11",24.54,23300,{"date":1986,"open":1987,"high":1988,"low":1987,"close":1918,"change":238,"percent_change":1989,"volume":1990,"transactions":9,"vwap":1918},"2025-08-08",24.445,24.65,0.86,32100,{"date":1992,"open":1993,"high":1915,"low":1994,"close":1995,"change":199,"percent_change":1707,"volume":1996,"transactions":9,"vwap":1995},"2025-08-07",24.31,23.93,24.37,33400,{"date":1998,"open":1999,"high":1956,"low":2000,"close":2001,"change":22,"percent_change":45,"volume":1612,"transactions":9,"vwap":2001},"2025-08-06",24.103,24.049999,24.28,{"date":2003,"open":2004,"high":2004,"low":2005,"close":2006,"change":578,"percent_change":1249,"volume":2007,"transactions":9,"vwap":2006},"2025-08-05",24.285,23.97,24.040001,54600,{"date":2009,"open":2010,"high":1951,"low":2010,"close":1951,"change":364,"percent_change":2011,"volume":2012,"transactions":9,"vwap":1951},"2025-08-04",23.87,1.72,22500,{"date":2014,"open":2015,"high":2016,"low":2017,"close":2018,"change":610,"percent_change":2019,"volume":2020,"transactions":9,"vwap":2018},"2025-08-01",23.72,23.92,23.622,23.79,-1.33,16100,{"date":2022,"open":2023,"high":2024,"low":2025,"close":2026,"change":22,"percent_change":102,"volume":2027,"transactions":9,"vwap":2026},"2025-07-31",24.09,24.235,24.031,24.11,46700,{"date":2029,"open":2030,"high":2031,"low":2018,"close":2010,"change":515,"percent_change":1000,"volume":2032,"transactions":9,"vwap":2010},"2025-07-30",23.85,23.88,34800,{"date":2034,"open":2015,"high":2035,"low":2015,"close":2018,"change":228,"percent_change":1471,"volume":2036,"transactions":9,"vwap":2018},"2025-07-29",23.841,47300,{"date":2038,"open":2039,"high":2040,"low":2041,"close":2042,"change":303,"percent_change":238,"volume":1123,"transactions":9,"vwap":2042},"2025-07-28",23.61,23.75,23.54,23.66,{"date":2044,"open":2045,"high":2046,"low":2045,"close":2039,"change":303,"percent_change":238,"volume":2047,"transactions":9,"vwap":2039},"2025-07-25",23.575,23.7,126300,{"date":2049,"open":2050,"high":2051,"low":2052,"close":2053,"change":1263,"percent_change":1381,"volume":2054,"transactions":9,"vwap":2053},"2025-07-24",23.52,23.63,23.483,23.56,94700,{"date":2056,"open":2057,"high":2050,"low":2058,"close":2050,"change":286,"percent_change":2059,"volume":2060,"transactions":9,"vwap":2050},"2025-07-23",23.34,23.242,1.42,330900,{"date":2062,"open":2063,"high":2063,"low":2064,"close":2064,"change":257,"percent_change":2065,"volume":2066,"transactions":9,"vwap":2064},"2025-07-22",23.44,23.19,-1.28,33200,{"date":2068,"open":2069,"high":2070,"low":2071,"close":2072,"change":112,"percent_change":267,"volume":1358,"transactions":9,"vwap":2072},"2025-07-21",23.42,23.616,23.29,23.49,{"date":2074,"open":2075,"high":2075,"low":2076,"close":2077,"change":1263,"percent_change":1381,"volume":2078,"transactions":9,"vwap":2077},"2025-07-18",23.51,23.37,23.5,19200,{"date":2080,"open":2075,"high":2075,"low":2081,"close":2082,"change":198,"percent_change":228,"volume":2083,"transactions":9,"vwap":2082},"2025-07-17",23.41,23.46,53800,{"date":2085,"open":2063,"high":2086,"low":2076,"close":2087,"change":208,"percent_change":247,"volume":2088,"transactions":9,"vwap":2087},"2025-07-16",23.47,23.43,28500,{"date":2090,"open":2041,"high":2041,"low":2069,"close":2072,"change":189,"percent_change":189,"volume":2091,"transactions":9,"vwap":2072},"2025-07-15",35000,{"date":2093,"open":2094,"high":2072,"low":2095,"close":2072,"change":22,"percent_change":769,"volume":2096,"transactions":9,"vwap":2072},"2025-07-14",23.24,23.17,21900,{"date":2098,"open":2099,"high":2100,"low":2101,"close":2102,"change":2103,"percent_change":609,"volume":2104,"transactions":9,"vwap":2102},"2025-07-11",23.23,23.31,23.18,23.25,-0.025,53400,{"date":2106,"open":2107,"high":2107,"low":2108,"close":2109,"change":2110,"percent_change":1249,"volume":2111,"transactions":9,"vwap":2109},"2025-07-10",23.36,23.145,23.275,-0.155,90400,{"date":2113,"open":2063,"high":2114,"low":2107,"close":2087,"change":515,"percent_change":1000,"volume":2115,"transactions":9,"vwap":2087},"2025-07-09",23.455,29000,{"date":2117,"open":2118,"high":2118,"low":2109,"close":2119,"change":247,"percent_change":2120,"volume":2121,"transactions":9,"vwap":2119},"2025-07-08",23.68,23.35,-1.1,50700,{"date":2123,"open":2124,"high":2042,"low":2041,"close":2039,"change":1263,"percent_change":1381,"volume":2125,"transactions":9,"vwap":2039},"2025-07-07",23.55,43900,{"date":2127,"open":2128,"high":2129,"low":2128,"close":2129,"change":741,"percent_change":1277,"volume":2130,"transactions":9,"vwap":2129},"2025-07-03",23.385,23.57,14600,{"date":2132,"open":2071,"high":2057,"low":2133,"close":2134,"change":631,"percent_change":730,"volume":2135,"transactions":9,"vwap":2134},"2025-07-02",23.224,23.3,21800,{"date":2137,"open":2118,"high":2015,"low":2094,"close":2138,"change":1405,"percent_change":199,"volume":2139,"transactions":9,"vwap":2138},"2025-07-01",23.39,112400,{"date":2141,"open":2118,"high":2015,"low":2076,"close":2076,"change":330,"percent_change":2142,"volume":2143,"transactions":9,"vwap":2076},"2025-06-30",-0.89,217500,{"date":2145,"open":2041,"high":2146,"low":2147,"close":2146,"change":107,"percent_change":1310,"volume":2148,"transactions":9,"vwap":2146},"2025-06-27",23.58,23.415,32700,{"date":2150,"open":2138,"high":2050,"low":2138,"close":2050,"change":546,"percent_change":1367,"volume":1969,"transactions":9,"vwap":2050},"2025-06-26",{"date":2152,"open":2063,"high":2153,"low":2154,"close":2107,"change":198,"percent_change":228,"volume":2155,"transactions":9,"vwap":2107},"2025-06-25",23.451,23.33,8300,{"date":2157,"open":2071,"high":2129,"low":2158,"close":2154,"change":420,"percent_change":547,"volume":2159,"transactions":9,"vwap":2154},"2025-06-24",23.272,31600,{"date":2161,"open":2162,"high":2163,"low":2164,"close":2163,"change":747,"percent_change":2165,"volume":1821,"transactions":9,"vwap":2163},"2025-06-23",22.94,23.22,22.77,1.26,{"date":2167,"open":2168,"high":2168,"low":2169,"close":2170,"change":356,"percent_change":2171,"volume":2172,"transactions":9,"vwap":2170},"2025-06-20",23.08,22.905,22.93,-0.65,27600,{"date":2174,"open":2175,"high":2095,"low":2176,"close":2168,"change":277,"percent_change":1263,"volume":2177,"transactions":9,"vwap":2168},"2025-06-18",23.1,23.049,19600,{"date":2179,"open":2180,"high":2175,"low":2181,"close":2182,"change":420,"percent_change":1325,"volume":2183,"transactions":9,"vwap":2182},"2025-06-17",23.046,23.030001,23.07,35800,{"date":2185,"open":2186,"high":2187,"low":2188,"close":2189,"change":363,"percent_change":2190,"volume":2191,"transactions":9,"vwap":2189},"2025-06-16",22.88,23.059999,22.865,22.96,0.61,72000,{"date":2193,"open":2194,"high":2195,"low":2194,"close":2196,"change":2197,"percent_change":1453,"volume":2198,"transactions":9,"vwap":2196},"2025-06-13",22.74,22.92,22.82,-0.078,22400,{"date":2200,"open":2201,"high":2195,"low":2201,"close":2202,"change":2203,"percent_change":1170,"volume":2078,"transactions":9,"vwap":2202},"2025-06-12",22.837,22.898,0.068,{"date":2205,"open":2206,"high":2207,"low":2208,"close":2209,"change":363,"percent_change":677,"volume":2210,"transactions":9,"vwap":2209},"2025-06-11",22.71,22.84,22.61,22.83,80500,{"date":2212,"open":2213,"high":2214,"low":2215,"close":2216,"change":578,"percent_change":865,"volume":2217,"transactions":9,"vwap":2216},"2025-06-10",22.78,22.906,22.62,22.69,41200,{"date":2219,"open":2186,"high":2195,"low":2220,"close":2221,"change":578,"percent_change":865,"volume":2222,"transactions":9,"vwap":2221},"2025-06-09",22.8,22.85,70100,{"date":2224,"open":2195,"high":2225,"low":2226,"close":2225,"change":2227,"percent_change":1367,"volume":2228,"transactions":9,"vwap":2225},"2025-06-06",23.01,22.79,0.155,15400,{"date":2230,"open":2209,"high":2231,"low":2220,"close":2232,"change":2233,"percent_change":870,"volume":2234,"transactions":9,"vwap":2232},"2025-06-05",22.919,22.855,-0.065,103100,{"date":2236,"open":2237,"high":2187,"low":2238,"close":2195,"change":2239,"percent_change":1271,"volume":1852,"transactions":9,"vwap":2195},"2025-06-04",23.02,22.885,-0.075,{"date":2241,"open":2242,"high":2243,"low":2162,"close":2244,"change":2245,"percent_change":1146,"volume":2246,"transactions":9,"vwap":2244},"2025-06-03",23.09,23.12,22.995,-0.105,101500,{"date":2248,"open":2249,"high":2175,"low":2249,"close":2175,"change":1381,"percent_change":159,"volume":2078,"transactions":9,"vwap":2175},"2025-06-02",22.825,{"date":2251,"open":2252,"high":2170,"low":2252,"close":2170,"change":1405,"percent_change":199,"volume":2253,"transactions":9,"vwap":2170},"2025-05-30",22.64,36200,{"date":2255,"open":2256,"high":2256,"low":2252,"close":2257,"change":363,"percent_change":2190,"volume":1578,"transactions":9,"vwap":2257},"2025-05-29",22.957,22.91,{"date":2259,"open":2260,"high":2261,"low":2262,"close":2164,"change":189,"percent_change":189,"volume":2263,"transactions":9,"vwap":2164},"2025-05-28",22.86,22.899,22.75,11700,{"date":2265,"open":2226,"high":2209,"low":2266,"close":2164,"change":228,"percent_change":411,"volume":2267,"transactions":9,"vwap":2164},"2025-05-27",22.73,9000,{"date":2269,"open":2270,"high":2271,"low":2270,"close":2252,"change":420,"percent_change":52,"volume":2272,"transactions":9,"vwap":2252},"2025-05-23",22.26,22.669,21600,{"date":2274,"open":2275,"high":2252,"low":2275,"close":2276,"change":609,"percent_change":1611,"volume":2277,"transactions":9,"vwap":2276},"2025-05-22",22.49,22.53,42900,{"date":2279,"open":2280,"high":2281,"low":2280,"close":2252,"change":112,"percent_change":267,"volume":2282,"transactions":9,"vwap":2252},"2025-05-21",22.5,22.76,16000,{"date":2284,"open":2266,"high":2285,"low":2286,"close":2287,"change":729,"percent_change":1905,"volume":2288,"transactions":9,"vwap":2287},"2025-05-20",22.95,22.601,22.65,22800,{"date":2290,"open":2291,"high":2226,"low":2291,"close":2213,"change":199,"percent_change":127,"volume":2292,"transactions":9,"vwap":2213},"2025-05-19",22.48,10900,{"date":2294,"open":2295,"high":2216,"low":2296,"close":2216,"change":402,"percent_change":2297,"volume":2298,"transactions":9,"vwap":2216},"2025-05-16",22.63,22.555,0.8,38800,{"date":2300,"open":2301,"high":2302,"low":2301,"close":2303,"change":420,"percent_change":52,"volume":2304,"transactions":9,"vwap":2303},"2025-05-15",22.34,22.57,22.51,28600,{"date":2306,"open":2280,"high":2307,"low":2308,"close":2308,"change":219,"percent_change":631,"volume":2309,"transactions":9,"vwap":2308},"2025-05-14",22.59,22.4,39200,{"date":2311,"open":2312,"high":2313,"low":2312,"close":2314,"change":304,"percent_change":918,"volume":2115,"transactions":9,"vwap":2314},"2025-05-13",22.15,22.52,22.42,{"date":2316,"open":2317,"high":2317,"low":2318,"close":2319,"change":238,"percent_change":2320,"volume":2321,"transactions":9,"vwap":2319},"2025-05-12",22.43,22.12,22.27,0.95,210300,{"date":2323,"open":2324,"high":2325,"low":2326,"close":2327,"change":470,"percent_change":1146,"volume":2328,"transactions":9,"vwap":2327},"2025-05-09",22.11,22.14,22.013,22.059999,26600,{"date":2330,"open":2331,"high":2331,"low":2332,"close":2333,"change":455,"percent_change":586,"volume":2334,"transactions":9,"vwap":2333},"2025-05-08",22.39,21.45,22.16,28000,{"date":2336,"open":2333,"high":2337,"low":2338,"close":2339,"change":303,"percent_change":498,"volume":1980,"transactions":9,"vwap":2339},"2025-05-07",22.298,22.156,22.24,{"date":2341,"open":2342,"high":2343,"low":2342,"close":2344,"change":470,"percent_change":1146,"volume":1996,"transactions":9,"vwap":2344},"2025-05-06",22.035,22.22,22.19,{"date":2346,"open":2347,"high":2301,"low":2348,"close":2349,"change":1381,"percent_change":1042,"volume":2350,"transactions":9,"vwap":2349},"2025-05-05",22.21,22.01,22.29,282100,{"date":2352,"open":2353,"high":2354,"low":2355,"close":2318,"change":741,"percent_change":992,"volume":1831,"transactions":9,"vwap":2318},"2025-05-02",21.99,22.18,21.97,{"date":2357,"open":2358,"high":2359,"low":2360,"close":2358,"change":1405,"percent_change":199,"volume":2361,"transactions":9,"vwap":2358},"2025-05-01",21.85,22.02,21.84,21200,{"date":2363,"open":2364,"high":2365,"low":2366,"close":2365,"change":237,"percent_change":142,"volume":2367,"transactions":9,"vwap":2365},"2025-04-30",21.525,21.83,21.48,17900,{"date":2369,"open":2370,"high":2371,"low":2372,"close":2373,"change":363,"percent_change":2374,"volume":2328,"transactions":9,"vwap":2373},"2025-04-29",21.55,21.78,21.54,21.76,0.65,{"date":2376,"open":2377,"high":2378,"low":2379,"close":2377,"change":237,"percent_change":142,"volume":2380,"transactions":9,"vwap":2377},"2025-04-28",21.62,21.635,21.487,17100,{"date":2382,"open":2383,"high":2384,"low":2383,"close":2370,"change":420,"percent_change":926,"volume":2385,"transactions":9,"vwap":2370},"2025-04-25",21.4,21.64,45100,{"date":2387,"open":2388,"high":2366,"low":2389,"close":2390,"change":22,"percent_change":117,"volume":2391,"transactions":9,"vwap":2390},"2025-04-24",21.249,21.19,21.44,98400,{"date":2393,"open":2394,"high":2394,"low":2395,"close":2396,"change":546,"percent_change":2397,"volume":2398,"transactions":9,"vwap":2396},"2025-04-23",21.34,21.1,21.2,0.76,65000,{"date":180,"open":2400,"high":2401,"low":176,"close":2402,"change":546,"percent_change":1042,"volume":2403,"transactions":9,"vwap":2402},20.88,21.084999,21.040001,45600]