[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-CNOB":3,"homepage-market-summary":35,"stock-historical-CNOB":176},{"ticker":4,"date":5,"profile":6,"dividend":15,"quote":19},"CNOB","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},"Center Bancorp Inc","Nasdaq",null,"STATE COMMERCIAL BANKS","ConnectOne Bancorp Inc is a community-based, full-service New Jersey-chartered commercial bank. Substantially all loans are secured with various types of collateral, including business assets, consumer assets, and commercial\u002Fresidential real estate. Each borrower's ability to repay its loans is dependent on the conversion of assets, cash flows generated from the borrowers' business, real estate rental, and consumer wages.","756","Englewood Cliffs, NJ",false,{"dividend_yield":16,"annual_dividend":17,"frequency":18,"next_ex_date":9},2.5341,0.78,"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},30.78,30.69,31,30.52,30.34,0.44,1.45,357156.196694,8556,30.7184,34.14,23.2,347144.797146352,69.3,8179,{"status":36,"indices":37,"watchlist":81,"sectors":103,"benchmarks":158},"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",[104,109,114,119,124,129,134,138,143,148,153],{"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":17,"price":137,"is_up":44},"Industrials","XLI",169.95,{"name":139,"etf":140,"change":141,"price":142,"is_up":44},"Materials","XLB",0.66,48.86,{"name":144,"etf":145,"change":146,"price":147,"is_up":44},"Real Estate","XLRE",0.32,40.81,{"name":149,"etf":150,"change":151,"price":152,"is_up":44},"Utilities","XLU",0.38,39.83,{"name":154,"etf":155,"change":156,"price":157,"is_up":44},"Comm Services","XLC",0.35,110.32,[159,164,168,172],{"ticker":160,"name":161,"price":162,"change":163,"is_up":44},"SPY","SPDR S&P 500 ETF",769.64,0.74,{"ticker":165,"name":166,"price":167,"change":94,"is_up":44},"QQQ","Invesco QQQ Trust",749.58,{"ticker":169,"name":170,"price":171,"change":58,"is_up":44},"DIA","SPDR Dow Jones ETF",511.1,{"ticker":173,"name":174,"price":175,"change":72,"is_up":44},"IWM","iShares Russell 2000",281.52,{"ticker":4,"total_count":177,"page":51,"page_size":178,"total_pages":51,"summary":179,"data":185},365,1000,{"period_high":30,"period_low":180,"average_volume":181,"total_volume":182,"period_return":183,"latest_close":20,"start_date":184,"end_date":5},21.37,328050,119738099.286588,39.47,"2025-04-22",[186,187,197,208,218,229,240,250,260,270,281,290,299,309,320,328,337,344,353,361,368,377,387,398,406,416,426,436,444,454,462,469,478,487,498,509,519,530,539,549,558,568,578,589,600,608,616,627,637,647,656,666,675,685,694,701,708,717,724,731,736,743,749,756,764,771,777,783,787,795,798,804,812,816,822,827,832,836,841,846,851,857,864,870,877,886,895,904,911,919,925,930,936,944,952,960,966,973,979,987,993,1001,1007,1015,1021,1028,1034,1042,1047,1055,1059,1066,1074,1083,1089,1098,1104,1111,1119,1126,1132,1139,1146,1152,1160,1168,1174,1181,1189,1197,1204,1212,1219,1226,1232,1240,1247,1255,1263,1270,1277,1283,1290,1297,1305,1312,1319,1326,1333,1340,1347,1354,1359,1366,1373,1380,1387,1393,1400,1406,1413,1417,1424,1430,1433,1438,1443,1449,1454,1460,1467,1472,1478,1483,1488,1493,1499,1506,1513,1519,1524,1532,1538,1544,1549,1555,1560,1565,1571,1576,1580,1585,1588,1592,1596,1601,1605,1611,1615,1619,1622,1627,1631,1634,1640,1646,1652,1657,1661,1666,1670,1679,1684,1690,1698,1705,1712,1720,1726,1731,1737,1744,1750,1757,1764,1771,1776,1782,1789,1795,1799,1805,1812,1820,1825,1831,1836,1840,1845,1851,1858,1864,1872,1879,1884,1888,1894,1900,1905,1910,1915,1919,1923,1927,1931,1937,1942,1948,1953,1960,1965,1970,1976,1980,1985,1990,1993,1998,2003,2007,2012,2016,2021,2024,2028,2033,2037,2043,2047,2051,2055,2061,2065,2070,2075,2080,2085,2090,2096,2102,2109,2115,2122,2128,2135,2142,2148,2153,2159,2163,2167,2174,2177,2182,2185,2188,2192,2197,2201,2206,2210,2214,2219,2222,2226,2230,2234,2239,2246,2250,2256,2262,2266,2274,2281,2287,2295,2301,2308,2311,2316,2323,2329,2333,2339,2345,2350,2356,2358,2361,2365,2369,2374,2380,2385,2391,2395,2399,2402,2407,2411,2414,2421,2429,2434,2439,2443,2448,2454,2460,2464,2469,2475,2481,2486],{"date":5,"open":21,"high":22,"low":23,"close":20,"change":25,"percent_change":26,"volume":27,"transactions":28,"vwap":29},{"date":188,"open":189,"high":190,"low":191,"close":24,"change":192,"percent_change":193,"volume":194,"transactions":195,"vwap":196},"2026-10-01",29.98,30.42,29.35,0.29,0.97,486459.707127,10181,30.0567,{"date":198,"open":199,"high":200,"low":201,"close":202,"change":203,"percent_change":204,"volume":205,"transactions":206,"vwap":207},"2026-09-30",30.2,30.39,29.84,30.05,-0.16,-0.53,373381.095046,7596,30.0462,{"date":209,"open":210,"high":211,"low":202,"close":212,"change":213,"percent_change":214,"volume":215,"transactions":216,"vwap":217},"2026-09-29",30.61,30.785,30.21,-0.39,-1.27,292936.572143,7879,30.2124,{"date":219,"open":220,"high":221,"low":222,"close":223,"change":224,"percent_change":225,"volume":226,"transactions":227,"vwap":228},"2026-09-28",30.89,30.965,30.57,30.6,-0.46,-1.48,287564.944935,6675,30.6828,{"date":230,"open":231,"high":232,"low":233,"close":234,"change":235,"percent_change":236,"volume":237,"transactions":238,"vwap":239},"2026-09-25",31.03,31.27,30.925,31.06,0.17,0.55,346436.4435,8184,31.1095,{"date":241,"open":242,"high":243,"low":244,"close":220,"change":245,"percent_change":246,"volume":247,"transactions":248,"vwap":249},"2026-09-24",30.63,30.91,30.335,0.39,1.28,377569.454907,8671,30.7036,{"date":251,"open":234,"high":252,"low":253,"close":254,"change":255,"percent_change":256,"volume":257,"transactions":258,"vwap":259},"2026-09-23",31.18,30.47,30.5,-0.7,-2.24,354336.180426,9429,30.7573,{"date":261,"open":262,"high":262,"low":263,"close":264,"change":265,"percent_change":266,"volume":267,"transactions":268,"vwap":269},"2026-09-22",31.86,31.16,31.2,-0.32,-1.02,332858.710322,9705,31.3362,{"date":271,"open":272,"high":273,"low":274,"close":275,"change":276,"percent_change":277,"volume":278,"transactions":279,"vwap":280},"2026-09-21",31.6,31.875,31.5,31.52,-0.07,-0.22,361442.74959,9419,31.6229,{"date":282,"open":283,"high":284,"low":263,"close":285,"change":286,"percent_change":286,"volume":287,"transactions":288,"vwap":289},"2026-09-18",31.37,31.76,31.59,0,1163056.761949,9604,31.5391,{"date":291,"open":292,"high":293,"low":275,"close":285,"change":294,"percent_change":295,"volume":296,"transactions":297,"vwap":298},"2026-09-17",31.94,31.96,0.05,0.16,313290.787227,8994,31.6751,{"date":300,"open":301,"high":301,"low":302,"close":303,"change":304,"percent_change":305,"volume":306,"transactions":307,"vwap":308},"2026-09-16",31.93,30.88,31.54,-0.35,-1.1,514676.670154,12368,31.5157,{"date":310,"open":311,"high":312,"low":313,"close":314,"change":315,"percent_change":316,"volume":317,"transactions":318,"vwap":319},"2026-09-15",31.84,32.07,31.68,31.89,0.03,0.09,338983.401388,7697,31.8757,{"date":321,"open":322,"high":323,"low":303,"close":262,"change":112,"percent_change":324,"volume":325,"transactions":326,"vwap":327},"2026-09-14",31.75,32.06,0.19,370134.812868,9850,31.8326,{"date":329,"open":330,"high":331,"low":274,"close":332,"change":333,"percent_change":141,"volume":334,"transactions":335,"vwap":336},"2026-09-11",31.99,32.13,31.8,0.21,307167.7494,9976,31.7771,{"date":338,"open":339,"high":340,"low":263,"close":285,"change":286,"percent_change":286,"volume":341,"transactions":342,"vwap":343},"2026-09-10",31.45,31.67,417069.745841,8717,31.5281,{"date":345,"open":346,"high":311,"low":347,"close":285,"change":348,"percent_change":349,"volume":350,"transactions":351,"vwap":352},"2026-09-09",31.62,31.385,-0.27,-0.85,217734.438106,7130,31.565,{"date":354,"open":355,"high":355,"low":356,"close":262,"change":357,"percent_change":358,"volume":359,"transactions":360,"vwap":301},"2026-09-08",32.3,31.775,-0.45,-1.39,217054.811266,7129,{"date":362,"open":262,"high":363,"low":262,"close":364,"change":127,"percent_change":17,"volume":365,"transactions":366,"vwap":367},"2026-09-04",32.39,32.31,239216.840932,7349,32.2503,{"date":369,"open":370,"high":371,"low":370,"close":323,"change":372,"percent_change":373,"volume":374,"transactions":375,"vwap":376},"2026-09-03",31.79,32.25,0.33,1.04,292632.061896,7916,32.0537,{"date":378,"open":22,"high":379,"low":380,"close":381,"change":382,"percent_change":383,"volume":384,"transactions":385,"vwap":386},"2026-09-02",31.8862,30.99,31.73,0.89,2.89,377583.038193,8856,31.6596,{"date":388,"open":389,"high":390,"low":391,"close":392,"change":393,"percent_change":394,"volume":395,"transactions":396,"vwap":397},"2026-09-01",31.44,31.53,30.76,30.84,-0.6,-1.91,337655.279438,8710,31.025,{"date":399,"open":381,"high":322,"low":400,"close":389,"change":401,"percent_change":402,"volume":403,"transactions":404,"vwap":405},"2026-08-31",31.31,-0.29,-0.91,352416.523334,7415,31.4453,{"date":407,"open":408,"high":409,"low":410,"close":381,"change":411,"percent_change":412,"volume":413,"transactions":414,"vwap":415},"2026-08-28",32,32.15,31.7,-0.2,-0.63,435820.920318,7634,31.8059,{"date":417,"open":418,"high":419,"low":420,"close":301,"change":421,"percent_change":422,"volume":423,"transactions":424,"vwap":425},"2026-08-27",31.83,31.98,31.46,-0.04,-0.13,270491.18564,5457,31.8657,{"date":427,"open":428,"high":429,"low":430,"close":431,"change":432,"percent_change":203,"volume":433,"transactions":434,"vwap":435},"2026-08-26",32.09,32.23,31.85,31.97,-0.05,265572.031208,6485,32.0148,{"date":437,"open":438,"high":438,"low":301,"close":439,"change":440,"percent_change":204,"volume":441,"transactions":442,"vwap":443},"2026-08-25",32.27,32.02,-0.17,218381.088909,7182,32.045,{"date":445,"open":438,"high":446,"low":447,"close":448,"change":449,"percent_change":450,"volume":451,"transactions":452,"vwap":453},"2026-08-24",32.69,31.965,32.19,-0.08,-0.25,224427.833646,7354,32.2767,{"date":455,"open":456,"high":457,"low":458,"close":438,"change":459,"percent_change":112,"volume":460,"transactions":34,"vwap":461},"2026-08-21",32.45,32.61,31.91,0.02,497309.454974,32.2189,{"date":463,"open":464,"high":465,"low":332,"close":371,"change":333,"percent_change":141,"volume":466,"transactions":467,"vwap":468},"2026-08-20",31.88,32.33,268156.922036,6531,32.1423,{"date":470,"open":471,"high":471,"low":301,"close":472,"change":473,"percent_change":474,"volume":475,"transactions":476,"vwap":477},"2026-08-19",32.87,32.04,-0.77,-2.35,345156.046771,7735,32.1538,{"date":479,"open":480,"high":481,"low":482,"close":483,"change":315,"percent_change":316,"volume":484,"transactions":485,"vwap":486},"2026-08-18",32.75,32.89,32.55,32.81,279914.655557,6799,32.7524,{"date":488,"open":489,"high":490,"low":491,"close":492,"change":493,"percent_change":494,"volume":495,"transactions":496,"vwap":497},"2026-08-17",32.72,33.31,32.705,32.78,-0.245,-0.74,338680.366943,8790,32.8627,{"date":499,"open":500,"high":501,"low":502,"close":503,"change":504,"percent_change":505,"volume":506,"transactions":507,"vwap":508},"2026-08-14",33.06,33.3,32.86,33.025,-0.325,-0.97,222720.382884,6728,33.049,{"date":510,"open":511,"high":512,"low":513,"close":514,"change":316,"percent_change":515,"volume":516,"transactions":517,"vwap":518},"2026-08-13",33.52,33.7,33.19,33.35,0.27,412352.037816,7369,33.3819,{"date":520,"open":521,"high":522,"low":523,"close":524,"change":525,"percent_change":526,"volume":527,"transactions":528,"vwap":529},"2026-08-12",33.05,33.39,32.99,33.26,0.37,1.12,407815.152993,6645,33.2424,{"date":531,"open":532,"high":533,"low":532,"close":481,"change":534,"percent_change":535,"volume":536,"transactions":537,"vwap":538},"2026-08-11",32.66,33.01,0.31,0.95,252830.288219,6620,32.8755,{"date":540,"open":541,"high":542,"low":543,"close":541,"change":544,"percent_change":545,"volume":546,"transactions":547,"vwap":548},"2026-08-10",32.58,32.925,32.48,-0.24,-0.73,325856.732704,7600,32.6313,{"date":550,"open":551,"high":551,"low":552,"close":553,"change":348,"percent_change":554,"volume":555,"transactions":556,"vwap":557},"2026-08-07",33.08,32.73,32.82,-0.82,270956.070947,6847,32.8385,{"date":559,"open":560,"high":561,"low":500,"close":562,"change":563,"percent_change":564,"volume":565,"transactions":566,"vwap":567},"2026-08-06",33.53,33.59,33.09,-0.33,-0.99,425604.573331,7615,33.1812,{"date":569,"open":570,"high":570,"low":571,"close":572,"change":573,"percent_change":574,"volume":575,"transactions":576,"vwap":577},"2026-08-05",33.72,33.29,33.42,-0.23,-0.68,307872.637639,8659,33.4409,{"date":579,"open":580,"high":581,"low":582,"close":583,"change":584,"percent_change":585,"volume":586,"transactions":587,"vwap":588},"2026-08-04",33.62,34.01,33.395,33.65,0.18,0.54,399316.045594,9987,33.7515,{"date":590,"open":591,"high":592,"low":593,"close":594,"change":595,"percent_change":596,"volume":597,"transactions":598,"vwap":599},"2026-08-03",33.58,33.665,33.13,33.47,0.53,1.61,660040.825428,12608,33.3938,{"date":601,"open":533,"high":571,"low":602,"close":603,"change":117,"percent_change":604,"volume":605,"transactions":606,"vwap":607},"2026-07-31",32.47,32.94,-0.03,431872.803464,11032,32.8361,{"date":609,"open":603,"high":610,"low":611,"close":612,"change":295,"percent_change":58,"volume":613,"transactions":614,"vwap":615},"2026-07-30",33.27,32.8,32.95,395971.741361,9374,33.0007,{"date":617,"open":618,"high":619,"low":620,"close":621,"change":622,"percent_change":623,"volume":624,"transactions":625,"vwap":626},"2026-07-29",32.83,33.265,32.71,32.79,-0.31,-0.94,700522.561221,13217,32.926,{"date":628,"open":629,"high":594,"low":630,"close":631,"change":632,"percent_change":633,"volume":634,"transactions":635,"vwap":636},"2026-07-28",32.88,32.77,33.1,0.28,0.85,585288.879312,11870,33.1954,{"date":638,"open":639,"high":640,"low":641,"close":553,"change":642,"percent_change":643,"volume":644,"transactions":645,"vwap":646},"2026-07-27",32.76,32.9,32.315,0.46,1.42,581419.733232,12763,32.6771,{"date":648,"open":649,"high":363,"low":263,"close":650,"change":651,"percent_change":652,"volume":653,"transactions":654,"vwap":655},"2026-07-24",31.48,32.36,0.96,3.06,498665.24342,11071,32.1809,{"date":657,"open":658,"high":419,"low":659,"close":660,"change":661,"percent_change":662,"volume":663,"transactions":664,"vwap":665},"2026-07-23",30.68,30.65,31.4,-1.6,-4.85,735780.85738,15077,31.4407,{"date":667,"open":571,"high":490,"low":668,"close":669,"change":670,"percent_change":671,"volume":672,"transactions":673,"vwap":674},"2026-07-22",32.665,33,-0.41,-1.23,404609.027518,9453,32.9597,{"date":676,"open":677,"high":678,"low":679,"close":680,"change":432,"percent_change":681,"volume":682,"transactions":683,"vwap":684},"2026-07-21",33.48,33.61,32.84,33.41,-0.15,408523.428304,10106,33.291,{"date":686,"open":687,"high":688,"low":689,"close":690,"change":315,"percent_change":316,"volume":691,"transactions":692,"vwap":693},"2026-07-20",33.4,33.51,33.04,33.46,577154.781137,10981,33.3851,{"date":695,"open":696,"high":696,"low":697,"close":698,"change":574,"percent_change":699,"volume":700,"transactions":9,"vwap":698},"2026-07-17",33.81,33.16,33.43,-1.99,400500,{"date":702,"open":703,"high":30,"low":703,"close":704,"change":705,"percent_change":706,"volume":707,"transactions":9,"vwap":704},"2026-07-16",33.029999,34.11,1.09,3.3,491300,{"date":709,"open":710,"high":711,"low":712,"close":713,"change":714,"percent_change":715,"volume":716,"transactions":9,"vwap":713},"2026-07-15",32.53,33.099998,32.5,33.02,0.61,1.88,485000,{"date":718,"open":363,"high":457,"low":719,"close":720,"change":721,"percent_change":722,"volume":723,"transactions":9,"vwap":720},"2026-07-14",32.22,32.41,0.14,0.43,268000,{"date":725,"open":726,"high":543,"low":727,"close":438,"change":728,"percent_change":729,"volume":730,"transactions":9,"vwap":438},"2026-07-13",32.42,32.14,-0.11,-0.34,319800,{"date":732,"open":431,"high":733,"low":293,"close":734,"change":146,"percent_change":51,"volume":735,"transactions":9,"vwap":734},"2026-07-10",32.44,32.38,414300,{"date":737,"open":410,"high":738,"low":739,"close":740,"change":141,"percent_change":741,"volume":742,"transactions":9,"vwap":740},"2026-07-09",32.21,31.63,32.060001,2.1,507200,{"date":744,"open":740,"high":312,"low":745,"close":660,"change":746,"percent_change":747,"volume":748,"transactions":9,"vwap":660},"2026-07-08",31.28,-0.8,-2.48,560200,{"date":750,"open":492,"high":669,"low":751,"close":752,"change":753,"percent_change":754,"volume":755,"transactions":9,"vwap":752},"2026-07-07",32.16,32.2,-0.52,-1.59,376800,{"date":757,"open":758,"high":759,"low":760,"close":489,"change":761,"percent_change":762,"volume":763,"transactions":9,"vwap":489},"2026-07-06",32.54,32.98,32.37,0.2,0.62,346000,{"date":765,"open":766,"high":767,"low":264,"close":768,"change":623,"percent_change":769,"volume":770,"transactions":9,"vwap":768},"2026-07-02",33.66,33.9,32.52,-2.81,621600,{"date":772,"open":773,"high":774,"low":775,"close":690,"change":459,"percent_change":112,"volume":776,"transactions":9,"vwap":690},"2026-07-01",33.32,33.97,33.17,655900,{"date":778,"open":697,"high":779,"low":603,"close":780,"change":632,"percent_change":781,"volume":782,"transactions":9,"vwap":780},"2026-06-30",33.5,33.44,0.84,460200,{"date":784,"open":571,"high":571,"low":640,"close":697,"change":276,"percent_change":785,"volume":786,"transactions":9,"vwap":697},"2026-06-29",-0.21,523400,{"date":788,"open":789,"high":790,"low":492,"close":791,"change":792,"percent_change":793,"volume":794,"transactions":9,"vwap":791},"2026-06-26",33.49,33.56,33.23,-0.06,-0.18,1948300,{"date":796,"open":571,"high":766,"low":697,"close":571,"change":449,"percent_change":544,"volume":797,"transactions":9,"vwap":571},"2026-06-25",410700,{"date":799,"open":800,"high":677,"low":800,"close":801,"change":192,"percent_change":802,"volume":803,"transactions":9,"vwap":801},"2026-06-24",33.11,33.37,0.88,418300,{"date":805,"open":806,"high":807,"low":808,"close":809,"change":151,"percent_change":810,"volume":811,"transactions":9,"vwap":809},"2026-06-23",32.7,33.14,32.029999,33.080002,1.16,372000,{"date":813,"open":712,"high":612,"low":712,"close":806,"change":127,"percent_change":814,"volume":815,"transactions":9,"vwap":806},"2026-06-22",0.77,379200,{"date":817,"open":818,"high":819,"low":820,"close":456,"change":127,"percent_change":17,"volume":821,"transactions":9,"vwap":456},"2026-06-18",32.67,32.74,32.29,402400,{"date":823,"open":733,"high":824,"low":275,"close":752,"change":729,"percent_change":825,"volume":826,"transactions":9,"vwap":752},"2026-06-17",33.12,-1.04,484700,{"date":828,"open":489,"high":829,"low":650,"close":758,"change":830,"percent_change":534,"volume":831,"transactions":9,"vwap":758},"2026-06-16",32.97,0.1,481700,{"date":833,"open":612,"high":824,"low":363,"close":733,"change":563,"percent_change":834,"volume":835,"transactions":9,"vwap":733},"2026-06-15",-1.01,967700,{"date":837,"open":720,"high":471,"low":438,"close":630,"change":838,"percent_change":839,"volume":840,"transactions":9,"vwap":630},"2026-06-12",0.5,1.55,460900,{"date":842,"open":843,"high":734,"low":844,"close":438,"change":146,"percent_change":51,"volume":845,"transactions":9,"vwap":438},"2026-06-11",32.17,31.71,407400,{"date":847,"open":314,"high":734,"low":272,"close":848,"change":127,"percent_change":849,"volume":850,"transactions":9,"vwap":848},"2026-06-10",31.95,0.79,460700,{"date":852,"open":853,"high":408,"low":854,"close":410,"change":236,"percent_change":855,"volume":856,"transactions":9,"vwap":410},"2026-06-09",31.34,31.09,1.77,403100,{"date":858,"open":859,"high":860,"low":859,"close":861,"change":58,"percent_change":862,"volume":863,"transactions":9,"vwap":861},"2026-06-08",30.83,31.33,31.15,1.6,435900,{"date":865,"open":223,"high":866,"low":867,"close":868,"change":112,"percent_change":761,"volume":869,"transactions":9,"vwap":868},"2026-06-05",30.92,30.54,30.66,312300,{"date":871,"open":872,"high":21,"low":873,"close":223,"change":874,"percent_change":875,"volume":876,"transactions":9,"vwap":223},"2026-06-04",29.76,29.72,1.27,4.33,300400,{"date":878,"open":879,"high":880,"low":881,"close":882,"change":883,"percent_change":884,"volume":885,"transactions":9,"vwap":882},"2026-06-03",30.22,30.29,29.31,29.33,-1.03,-3.39,285500,{"date":887,"open":888,"high":889,"low":890,"close":891,"change":892,"percent_change":893,"volume":894,"transactions":9,"vwap":891},"2026-06-02",29.51,30.43,29.49,30.36,0.69,2.33,408600,{"date":896,"open":897,"high":898,"low":899,"close":900,"change":901,"percent_change":902,"volume":903,"transactions":9,"vwap":900},"2026-06-01",29.87,29.92,29.43,29.67,-0.4,-1.33,394100,{"date":905,"open":906,"high":907,"low":873,"close":908,"change":909,"percent_change":722,"volume":910,"transactions":9,"vwap":908},"2026-05-29",29.88,30.28,30.07,0.13,430000,{"date":912,"open":913,"high":914,"low":915,"close":916,"change":316,"percent_change":917,"volume":918,"transactions":9,"vwap":916},"2026-05-28",29.85,29.95,29.48,29.94,0.3,172300,{"date":920,"open":921,"high":922,"low":923,"close":913,"change":785,"percent_change":255,"volume":924,"transactions":9,"vwap":913},"2026-05-27",29.83,30.49,29.66,214300,{"date":926,"open":927,"high":200,"low":872,"close":928,"change":917,"percent_change":107,"volume":929,"transactions":9,"vwap":928},"2026-05-26",29.93,30.059999,329100,{"date":931,"open":932,"high":933,"low":934,"close":872,"change":117,"percent_change":604,"volume":935,"transactions":9,"vwap":872},"2026-05-22",29.89,30.049999,29.64,204900,{"date":937,"open":938,"high":939,"low":940,"close":941,"change":942,"percent_change":563,"volume":943,"transactions":9,"vwap":941},"2026-05-21",29.6,29.9,28.84,29.77,-0.1,286600,{"date":945,"open":946,"high":947,"low":948,"close":897,"change":949,"percent_change":950,"volume":951,"transactions":9,"vwap":897},"2026-05-20",29.07,29.97,28.95,0.81,2.79,225300,{"date":953,"open":954,"high":954,"low":955,"close":956,"change":957,"percent_change":958,"volume":959,"transactions":9,"vwap":956},"2026-05-19",29.25,28.15,29.059999,-0.19,-0.65,217800,{"date":961,"open":962,"high":191,"low":963,"close":954,"change":534,"percent_change":964,"volume":965,"transactions":9,"vwap":954},"2026-05-18",28.92,27.86,1.07,217300,{"date":967,"open":968,"high":934,"low":969,"close":970,"change":958,"percent_change":971,"volume":972,"transactions":9,"vwap":970},"2026-05-15",29.29,28.75,28.94,-2.2,272900,{"date":974,"open":975,"high":976,"low":899,"close":977,"change":146,"percent_change":705,"volume":978,"transactions":9,"vwap":977},"2026-05-14",29.44,29.78,29.59,279900,{"date":980,"open":981,"high":982,"low":983,"close":984,"change":957,"percent_change":985,"volume":986,"transactions":9,"vwap":984},"2026-05-13",29.23,29.55,29.11,29.27,-0.64,324700,{"date":988,"open":989,"high":989,"low":990,"close":991,"change":348,"percent_change":402,"volume":992,"transactions":9,"vwap":991},"2026-05-12",29.79,28.87,29.46,272100,{"date":994,"open":995,"high":996,"low":997,"close":998,"change":265,"percent_change":999,"volume":1000,"transactions":9,"vwap":998},"2026-05-11",30.1,30.25,29.54,29.73,-1.06,396300,{"date":1002,"open":932,"high":1003,"low":1004,"close":933,"change":721,"percent_change":1005,"volume":1006,"transactions":9,"vwap":933},"2026-05-08",30.15,29.61,0.47,304800,{"date":1008,"open":1009,"high":1010,"low":1011,"close":1012,"change":450,"percent_change":1013,"volume":1014,"transactions":9,"vwap":1012},"2026-05-07",30.17,30.44,29.86,29.91,-0.83,341400,{"date":1016,"open":880,"high":659,"low":1017,"close":1018,"change":1019,"percent_change":515,"volume":1020,"transactions":9,"vwap":1018},"2026-05-06",30.02,30.16,0.08,278200,{"date":1022,"open":1023,"high":1003,"low":938,"close":1024,"change":1025,"percent_change":1026,"volume":1027,"transactions":9,"vwap":1024},"2026-05-05",29.65,30.08,0.63,2.14,461800,{"date":1029,"open":1030,"high":916,"low":1031,"close":1032,"change":1019,"percent_change":515,"volume":1033,"transactions":9,"vwap":1032},"2026-05-04",29.24,29.12,29.45,414900,{"date":1035,"open":1036,"high":1037,"low":970,"close":1038,"change":1039,"percent_change":1040,"volume":1041,"transactions":9,"vwap":1038},"2026-05-01",29.22,29.57,29.37,0.15,0.51,281200,{"date":1043,"open":1044,"high":1037,"low":1045,"close":1036,"change":584,"percent_change":762,"volume":1046,"transactions":9,"vwap":1036},"2026-04-30",28.83,28.71,319100,{"date":1048,"open":1049,"high":1011,"low":1050,"close":1051,"change":1052,"percent_change":1053,"volume":1054,"transactions":9,"vwap":1051},"2026-04-29",29.56,28.79,29.040001,-0.72,-2.42,399200,{"date":1056,"open":1057,"high":1003,"low":956,"close":872,"change":315,"percent_change":830,"volume":1058,"transactions":9,"vwap":872},"2026-04-28",29.69,387900,{"date":1060,"open":1061,"high":1062,"low":1061,"close":998,"change":1063,"percent_change":1064,"volume":1065,"transactions":9,"vwap":998},"2026-04-27",28.61,30.040001,1.21,4.24,606600,{"date":1067,"open":1068,"high":1069,"low":1070,"close":1071,"change":670,"percent_change":1072,"volume":1073,"transactions":9,"vwap":1071},"2026-04-24",29.14,29.5,28.24,28.52,-1.42,443000,{"date":1075,"open":1076,"high":1077,"low":1078,"close":1079,"change":1080,"percent_change":1081,"volume":1082,"transactions":9,"vwap":1079},"2026-04-23",28.17,29.26,28.01,28.93,0.92,3.28,500000,{"date":1084,"open":1085,"high":1086,"low":1087,"close":1078,"change":792,"percent_change":785,"volume":1088,"transactions":9,"vwap":1078},"2026-04-22",28.16,28.29,27.89,255000,{"date":1090,"open":1091,"high":1092,"low":1093,"close":1094,"change":1095,"percent_change":1096,"volume":1097,"transactions":9,"vwap":1094},"2026-04-21",28.89,29.030001,27.99,28.07,-0.86,-2.97,287200,{"date":1099,"open":1100,"high":1101,"low":1100,"close":1079,"change":1102,"percent_change":781,"volume":1103,"transactions":9,"vwap":1079},"2026-04-20",28.48,29.13,0.24,294700,{"date":1105,"open":1106,"high":954,"low":1107,"close":1108,"change":141,"percent_change":1109,"volume":1110,"transactions":9,"vwap":1108},"2026-04-17",28.49,28.36,28.69,2.35,377200,{"date":1112,"open":1086,"high":1113,"low":1114,"close":1115,"change":1116,"percent_change":1117,"volume":1118,"transactions":9,"vwap":1115},"2026-04-16",28.38,27.94,28.030001,-0.37,-1.3,233600,{"date":1120,"open":1121,"high":1122,"low":1123,"close":1124,"change":276,"percent_change":450,"volume":1125,"transactions":9,"vwap":1124},"2026-04-15",28.47,28.58,28.1,28.4,238000,{"date":1127,"open":1128,"high":1129,"low":1130,"close":1121,"change":127,"percent_change":382,"volume":1131,"transactions":9,"vwap":1121},"2026-04-14",28.09,28.67,27.72,365500,{"date":1133,"open":1134,"high":1135,"low":1130,"close":1136,"change":830,"percent_change":1137,"volume":1138,"transactions":9,"vwap":1136},"2026-04-13",27.98,28.25,28.22,0.36,295000,{"date":1140,"open":1141,"high":1142,"low":1143,"close":1144,"change":422,"percent_change":224,"volume":1145,"transactions":9,"vwap":1144},"2026-04-10",28.23,28.26,27.65,28.12,377300,{"date":1147,"open":955,"high":1148,"low":955,"close":1135,"change":1149,"percent_change":1150,"volume":1151,"transactions":9,"vwap":1135},"2026-04-09",28.62,-0.14,-0.49,585400,{"date":1153,"open":1154,"high":1155,"low":1128,"close":1156,"change":1157,"percent_change":1158,"volume":1159,"transactions":9,"vwap":1156},"2026-04-08",28.19,28.59,28.39,0.94,3.42,421900,{"date":1161,"open":1162,"high":1163,"low":1164,"close":1165,"change":909,"percent_change":1166,"volume":1167,"transactions":9,"vwap":1165},"2026-04-07",27.15,27.51,26.74,27.45,0.48,358600,{"date":1169,"open":1170,"high":1171,"low":1170,"close":1172,"change":192,"percent_change":964,"volume":1173,"transactions":9,"vwap":1172},"2026-04-06",26.88,27.43,27.32,314200,{"date":1175,"open":1176,"high":1177,"low":1178,"close":1179,"change":830,"percent_change":525,"volume":1180,"transactions":9,"vwap":1179},"2026-04-02",26.45,27.059999,26.28,27.030001,394400,{"date":1182,"open":1183,"high":1184,"low":1185,"close":1186,"change":295,"percent_change":1187,"volume":1188,"transactions":9,"vwap":1186},"2026-04-01",26.9,27.41,26.81,26.93,0.6,275000,{"date":1190,"open":1191,"high":1177,"low":1192,"close":1193,"change":1194,"percent_change":1195,"volume":1196,"transactions":9,"vwap":1193},"2026-03-31",26.7,26.43,26.77,0.45,1.71,465500,{"date":1198,"open":1199,"high":1176,"low":1200,"close":1201,"change":192,"percent_change":1202,"volume":1203,"transactions":9,"vwap":1201},"2026-03-30",26.36,26.08,26.32,1.11,276200,{"date":1205,"open":1206,"high":1207,"low":1208,"close":1209,"change":224,"percent_change":1210,"volume":1211,"transactions":9,"vwap":1209},"2026-03-27",26.26,26.44,25.99,26.030001,-1.74,309400,{"date":1213,"open":1214,"high":1215,"low":1214,"close":1216,"change":1217,"percent_change":781,"volume":1218,"transactions":9,"vwap":1216},"2026-03-26",26.02,26.53,26.49,0.22,270300,{"date":1220,"open":1164,"high":1221,"low":1222,"close":1223,"change":449,"percent_change":1224,"volume":1225,"transactions":9,"vwap":1223},"2026-03-25",26.76,26.01,26.27,-0.3,247800,{"date":1227,"open":1228,"high":1186,"low":1229,"close":1229,"change":1116,"percent_change":1230,"volume":1231,"transactions":9,"vwap":1229},"2026-03-24",26.4,26.35,-1.38,330200,{"date":1233,"open":1234,"high":1235,"low":1236,"close":1237,"change":814,"percent_change":1238,"volume":1239,"transactions":9,"vwap":1237},"2026-03-23",26.64,27.16,26.29,26.72,2.97,491700,{"date":1241,"open":1242,"high":1242,"low":1243,"close":1244,"change":1245,"percent_change":564,"volume":1246,"transactions":9,"vwap":1244},"2026-03-20",26.38,25.66,25.95,-0.26,795300,{"date":1248,"open":1249,"high":1250,"low":1251,"close":1252,"change":141,"percent_change":1253,"volume":1254,"transactions":9,"vwap":1252},"2026-03-19",25.38,26.31,25.35,26.21,2.58,419100,{"date":1256,"open":1257,"high":1258,"low":1259,"close":1260,"change":670,"percent_change":1261,"volume":1262,"transactions":9,"vwap":1260},"2026-03-18",25.67,25.98,25.5,25.55,-1.58,553200,{"date":1264,"open":1223,"high":1265,"low":1266,"close":1267,"change":1268,"percent_change":449,"volume":1269,"transactions":9,"vwap":1267},"2026-03-17",26.46,25.58,25.96,-0.02,840100,{"date":1271,"open":1272,"high":1273,"low":1274,"close":1258,"change":1194,"percent_change":1275,"volume":1276,"transactions":9,"vwap":1258},"2026-03-16",25.77,26.19,25.63,1.76,280100,{"date":1278,"open":1274,"high":1279,"low":1280,"close":1281,"change":830,"percent_change":245,"volume":1282,"transactions":9,"vwap":1281},"2026-03-13",25.84,25.14,25.53,245900,{"date":1284,"open":1285,"high":1286,"low":1287,"close":1288,"change":432,"percent_change":411,"volume":1289,"transactions":9,"vwap":1288},"2026-03-12",24.85,25.48,24.74,25.43,209000,{"date":1291,"open":1292,"high":1293,"low":1294,"close":1286,"change":348,"percent_change":1295,"volume":1296,"transactions":9,"vwap":1286},"2026-03-11",25.6,25.73,25.13,-1.05,295300,{"date":1298,"open":1299,"high":1300,"low":1301,"close":1302,"change":1303,"percent_change":295,"volume":1304,"transactions":9,"vwap":1302},"2026-03-10",25.57,26.37,25.36,25.75,0.04,235500,{"date":1306,"open":1294,"high":1307,"low":1308,"close":1309,"change":1310,"percent_change":515,"volume":1311,"transactions":9,"vwap":1309},"2026-03-09",25.82,24.6,25.71,0.07,283900,{"date":1313,"open":1314,"high":1309,"low":1315,"close":1316,"change":213,"percent_change":1317,"volume":1318,"transactions":9,"vwap":1316},"2026-03-06",25.21,24.78,25.64,-1.5,344400,{"date":1320,"open":1321,"high":1265,"low":1322,"close":1209,"change":1323,"percent_change":1324,"volume":1325,"transactions":9,"vwap":1209},"2026-03-05",26.25,25.87,-0.58,-2.18,288700,{"date":1327,"open":1328,"high":1329,"low":1330,"close":1331,"change":1303,"percent_change":1039,"volume":1332,"transactions":9,"vwap":1331},"2026-03-04",26.87,26.96,26.39,26.61,181700,{"date":1334,"open":1335,"high":1336,"low":1337,"close":1338,"change":1245,"percent_change":505,"volume":1339,"transactions":9,"vwap":1338},"2026-03-03",26.07,26.78,25.8,26.57,250400,{"date":1341,"open":1342,"high":1343,"low":1344,"close":1345,"change":917,"percent_change":122,"volume":1346,"transactions":9,"vwap":1345},"2026-03-02",26.23,27.13,25.81,26.83,394700,{"date":1348,"open":1349,"high":1350,"low":1252,"close":1215,"change":1351,"percent_change":1352,"volume":1353,"transactions":9,"vwap":1215},"2026-02-27",27.2,27.28,-1.24,-4.47,479200,{"date":1355,"open":1356,"high":1141,"low":1177,"close":1357,"change":1039,"percent_change":585,"volume":1358,"transactions":9,"vwap":1357},"2026-02-26",27.62,27.77,345800,{"date":1360,"open":1361,"high":1362,"low":1363,"close":1356,"change":17,"percent_change":1364,"volume":1365,"transactions":9,"vwap":1356},"2026-02-25",27.09,27.66,26.84,2.91,258900,{"date":1367,"open":1368,"high":1369,"low":1370,"close":1363,"change":1371,"percent_change":1303,"volume":1372,"transactions":9,"vwap":1363},"2026-02-24",26.79,26.97,26.5,0.01,243600,{"date":1374,"open":1114,"high":1375,"low":1376,"close":1345,"change":1377,"percent_change":1378,"volume":1379,"transactions":9,"vwap":1345},"2026-02-23",28.21,26.55,-1.13,-4.04,362400,{"date":1381,"open":1382,"high":1128,"low":1383,"close":1384,"change":642,"percent_change":1385,"volume":1386,"transactions":9,"vwap":1384},"2026-02-20",27.49,27.24,27.96,1.67,280200,{"date":1388,"open":1171,"high":1362,"low":1389,"close":1390,"change":785,"percent_change":1391,"volume":1392,"transactions":9,"vwap":1390},"2026-02-19",27.18,27.5,-0.76,301100,{"date":1394,"open":1395,"high":1100,"low":1396,"close":1397,"change":785,"percent_change":1398,"volume":1399,"transactions":9,"vwap":1397},"2026-02-18",27.88,27.63,27.71,-0.75,278100,{"date":1401,"open":1402,"high":1085,"low":1403,"close":1404,"change":235,"percent_change":714,"volume":1405,"transactions":9,"vwap":1404},"2026-02-17",27.83,27.52,27.92,213900,{"date":1407,"open":1408,"high":1409,"low":1329,"close":1410,"change":1102,"percent_change":1411,"volume":1412,"transactions":9,"vwap":1410},"2026-02-13",27.27,27.91,27.75,0.87,256700,{"date":1414,"open":1410,"high":1415,"low":1179,"close":1163,"change":294,"percent_change":584,"volume":1416,"transactions":9,"vwap":1163},"2026-02-12",28.02,348700,{"date":1418,"open":1085,"high":1419,"low":1408,"close":1420,"change":1421,"percent_change":1422,"volume":1423,"transactions":9,"vwap":1420},"2026-02-11",28.43,27.46,-0.5,-1.79,211900,{"date":1425,"open":1113,"high":1426,"low":1357,"close":1384,"change":1427,"percent_change":1428,"volume":1429,"transactions":9,"vwap":1384},"2026-02-10",28.54,-0.44,-1.55,241700,{"date":1431,"open":1155,"high":1050,"low":1086,"close":1124,"change":348,"percent_change":623,"volume":1432,"transactions":9,"vwap":1124},"2026-02-09",221000,{"date":1434,"open":1144,"high":1435,"low":1130,"close":1129,"change":72,"percent_change":1436,"volume":1437,"transactions":9,"vwap":1129},"2026-02-06",28.78,3.24,466100,{"date":1439,"open":1397,"high":1440,"low":1441,"close":1357,"change":432,"percent_change":793,"volume":1442,"transactions":9,"vwap":1357},"2026-02-05",28.18,27.37,242200,{"date":1444,"open":1357,"high":1124,"low":1445,"close":1446,"change":192,"percent_change":1447,"volume":1448,"transactions":9,"vwap":1446},"2026-02-04",27.73,27.82,1.05,356400,{"date":1450,"open":1349,"high":1115,"low":1451,"close":1452,"change":1217,"percent_change":949,"volume":1453,"transactions":9,"vwap":1452},"2026-02-03",27.02,27.53,353600,{"date":1455,"open":1456,"high":1165,"low":1265,"close":1457,"change":892,"percent_change":1458,"volume":1459,"transactions":9,"vwap":1457},"2026-02-02",26.62,27.31,2.59,377100,{"date":1461,"open":1462,"high":1463,"low":1464,"close":1456,"change":564,"percent_change":1465,"volume":1466,"transactions":9,"vwap":1456},"2026-01-30",27.56,27.67,26.22,-3.59,484300,{"date":1468,"open":1356,"high":1469,"low":1470,"close":1471,"change":544,"percent_change":1095,"volume":1453,"transactions":9,"vwap":1471},"2026-01-29",28.45,27.33,27.61,{"date":1473,"open":1115,"high":1136,"low":1474,"close":1475,"change":440,"percent_change":1476,"volume":1477,"transactions":9,"vwap":1475},"2026-01-28",27.68,27.85,-0.61,259000,{"date":1479,"open":1480,"high":955,"low":1481,"close":1415,"change":1019,"percent_change":192,"volume":1482,"transactions":9,"vwap":1415},"2026-01-27",28,27.79,181800,{"date":1484,"open":1485,"high":1086,"low":1486,"close":1114,"change":286,"percent_change":286,"volume":1487,"transactions":9,"vwap":1114},"2026-01-26",27.7,27.35,248500,{"date":1489,"open":1490,"high":969,"low":1481,"close":1114,"change":554,"percent_change":1491,"volume":1492,"transactions":9,"vwap":1114},"2026-01-23",28.65,-2.85,307400,{"date":1494,"open":1495,"high":1496,"low":1154,"close":1497,"change":1102,"percent_change":781,"volume":1498,"transactions":9,"vwap":1497},"2026-01-22",28.6,29.28,28.76,270900,{"date":1500,"open":1501,"high":1426,"low":1502,"close":1071,"change":1503,"percent_change":1504,"volume":1505,"transactions":9,"vwap":1071},"2026-01-21",26.99,26.91,1.72,6.42,278600,{"date":1507,"open":1508,"high":1509,"low":1510,"close":1511,"change":411,"percent_change":494,"volume":1512,"transactions":9,"vwap":1511},"2026-01-20",26.51,27.040001,26.34,26.8,224900,{"date":1514,"open":1383,"high":1515,"low":1501,"close":1516,"change":1245,"percent_change":1517,"volume":1518,"transactions":9,"vwap":1516},"2026-01-16",27.39,27,-0.95,265800,{"date":1520,"open":1250,"high":1382,"low":1250,"close":1521,"change":535,"percent_change":1522,"volume":1523,"transactions":9,"vwap":1521},"2026-01-15",27.26,3.61,373200,{"date":1525,"open":1526,"high":1527,"low":1528,"close":1250,"change":1529,"percent_change":1530,"volume":1531,"transactions":9,"vwap":1250},"2026-01-14",25.88,26.41,25.78,0.42,1.62,214800,{"date":1533,"open":1273,"high":1252,"low":1337,"close":1534,"change":1535,"percent_change":1536,"volume":1537,"transactions":9,"vwap":1534},"2026-01-13",25.89,-0.28,-1.07,206500,{"date":1539,"open":1540,"high":1228,"low":1257,"close":1541,"change":942,"percent_change":1542,"volume":1543,"transactions":9,"vwap":1541},"2026-01-12",26.049999,26.17,-0.38,296900,{"date":1545,"open":1546,"high":1363,"low":1252,"close":1223,"change":1542,"percent_change":1547,"volume":1548,"transactions":9,"vwap":1223},"2026-01-09",26.71,-1.43,239900,{"date":1550,"open":1540,"high":1551,"low":1540,"close":1552,"change":132,"percent_change":1553,"volume":1554,"transactions":9,"vwap":1552},"2026-01-08",26.95,26.65,1.52,267700,{"date":1556,"open":1242,"high":1242,"low":1557,"close":1321,"change":681,"percent_change":1558,"volume":1559,"transactions":9,"vwap":1321},"2026-01-07",25.79,-0.57,209400,{"date":1561,"open":1199,"high":1508,"low":1562,"close":1228,"change":1563,"percent_change":357,"volume":1564,"transactions":9,"vwap":1228},"2026-01-06",26.16,-0.12,207200,{"date":1566,"open":1567,"high":1502,"low":1567,"close":1568,"change":132,"percent_change":1569,"volume":1570,"transactions":9,"vwap":1568},"2026-01-05",26.09,26.52,1.53,301800,{"date":1572,"open":1573,"high":1250,"low":1272,"close":1574,"change":942,"percent_change":1542,"volume":1575,"transactions":9,"vwap":1574},"2026-01-02",26.3,26.12,278400,{"date":1577,"open":1228,"high":1578,"low":1273,"close":1464,"change":793,"percent_change":574,"volume":1579,"transactions":9,"vwap":1464},"2025-12-31",26.66,261900,{"date":1581,"open":1552,"high":1582,"low":1252,"close":1228,"change":401,"percent_change":1583,"volume":1584,"transactions":9,"vwap":1228},"2025-12-30",26.69,-1.09,269700,{"date":1586,"open":1328,"high":1516,"low":1234,"close":1582,"change":203,"percent_change":393,"volume":1587,"transactions":9,"vwap":1582},"2025-12-29",194400,{"date":1589,"open":1502,"high":1383,"low":1546,"close":1590,"change":276,"percent_change":1245,"volume":1591,"transactions":9,"vwap":1590},"2025-12-26",26.85,165900,{"date":1593,"open":1170,"high":1361,"low":1199,"close":1594,"change":1303,"percent_change":1039,"volume":1595,"transactions":9,"vwap":1594},"2025-12-24",26.92,105500,{"date":1597,"open":1521,"high":1598,"low":1328,"close":1170,"change":1421,"percent_change":1599,"volume":1600,"transactions":9,"vwap":1170},"2025-12-23",27.4,-1.83,302100,{"date":1602,"open":1474,"high":1480,"low":1172,"close":1603,"change":411,"percent_change":545,"volume":1604,"transactions":9,"vwap":1603},"2025-12-22",27.38,275100,{"date":1606,"open":1115,"high":1607,"low":1165,"close":1608,"change":393,"percent_change":1609,"volume":1610,"transactions":9,"vwap":1608},"2025-12-19",28.049999,27.58,-2.13,466400,{"date":1612,"open":1115,"high":1121,"low":963,"close":1440,"change":151,"percent_change":1613,"volume":1614,"transactions":9,"vwap":1440},"2025-12-18",1.37,281700,{"date":1616,"open":1485,"high":1154,"low":1485,"close":1617,"change":316,"percent_change":146,"volume":1618,"transactions":9,"vwap":1617},"2025-12-17",27.8,222500,{"date":1620,"open":1462,"high":1114,"low":1171,"close":1397,"change":1621,"percent_change":535,"volume":1103,"transactions":9,"vwap":1397},"2025-12-16",0.26,{"date":1623,"open":1093,"high":1624,"low":1625,"close":1165,"change":411,"percent_change":1052,"volume":1626,"transactions":9,"vwap":1165},"2025-12-15",28.13,27.25,494400,{"date":1628,"open":1362,"high":1445,"low":1162,"close":1143,"change":127,"percent_change":1629,"volume":1630,"transactions":9,"vwap":1143},"2025-12-12",0.91,352400,{"date":1632,"open":1408,"high":1409,"low":1408,"close":1598,"change":1019,"percent_change":192,"volume":1633,"transactions":9,"vwap":1598},"2025-12-11",428800,{"date":1635,"open":1552,"high":1445,"low":1636,"close":1172,"change":1637,"percent_change":1638,"volume":1639,"transactions":9,"vwap":1172},"2025-12-10",26.15,0.64,2.4,537600,{"date":1641,"open":1265,"high":1642,"low":1199,"close":1643,"change":1644,"percent_change":1411,"volume":1645,"transactions":9,"vwap":1643},"2025-12-09",26.98,26.68,0.23,292000,{"date":1647,"open":1229,"high":1648,"low":1649,"close":1176,"change":515,"percent_change":1650,"volume":1651,"transactions":9,"vwap":1176},"2025-12-08",26.59,25.92,1.03,237400,{"date":1653,"open":1527,"high":1192,"low":1209,"close":1654,"change":1245,"percent_change":1655,"volume":1656,"transactions":9,"vwap":1654},"2025-12-05",26.18,-0.98,191800,{"date":1658,"open":1659,"high":1370,"low":1526,"close":1207,"change":721,"percent_change":595,"volume":1660,"transactions":9,"vwap":1207},"2025-12-04",26.14,256600,{"date":1662,"open":1316,"high":1663,"low":1281,"close":1573,"change":43,"percent_change":1664,"volume":1665,"transactions":9,"vwap":1573},"2025-12-03",26.33,2.85,300900,{"date":1667,"open":1208,"high":1636,"low":1668,"close":1299,"change":1535,"percent_change":78,"volume":1669,"transactions":9,"vwap":1299},"2025-12-02",25.46,266600,{"date":1671,"open":1672,"high":1673,"low":1674,"close":1675,"change":1676,"percent_change":1677,"volume":1678,"transactions":9,"vwap":1675},"2025-12-01",25.12,25.86,24.95,25.85,0.58,2.3,304700,{"date":1680,"open":1292,"high":1309,"low":1681,"close":1682,"change":277,"percent_change":1095,"volume":1683,"transactions":9,"vwap":1682},"2025-11-28",25.2,25.27,187300,{"date":1685,"open":1686,"high":1687,"low":71,"close":1688,"change":459,"percent_change":1019,"volume":1689,"transactions":9,"vwap":1688},"2025-11-26",25.32,25.7,25.49,284900,{"date":1691,"open":1692,"high":1693,"low":1694,"close":1695,"change":51,"percent_change":1696,"volume":1697,"transactions":9,"vwap":1695},"2025-11-25",24.65,25.56,24.2,25.47,4.09,306700,{"date":1699,"open":1700,"high":1701,"low":1702,"close":1703,"change":112,"percent_change":127,"volume":1704,"transactions":9,"vwap":1703},"2025-11-24",24.35,24.56,24.18,24.47,208000,{"date":1706,"open":1707,"high":1708,"low":1709,"close":1710,"change":1447,"percent_change":1711,"volume":1630,"transactions":9,"vwap":1710},"2025-11-21",23.42,24.59,23.38,24.41,4.49,{"date":1713,"open":1714,"high":1715,"low":1716,"close":1717,"change":942,"percent_change":1718,"volume":1719,"transactions":9,"vwap":1717},"2025-11-20",23.78,23.93,23.28,23.36,-0.43,195200,{"date":1721,"open":1722,"high":1723,"low":1724,"close":1725,"change":459,"percent_change":316,"volume":1211,"transactions":9,"vwap":1725},"2025-11-19",23.43,23.55,23.3,23.46,{"date":1727,"open":1716,"high":1723,"low":31,"close":1728,"change":1019,"percent_change":1729,"volume":1730,"transactions":9,"vwap":1728},"2025-11-18",23.44,0.34,299200,{"date":1732,"open":1733,"high":1702,"low":1734,"close":1717,"change":473,"percent_change":1735,"volume":1736,"transactions":9,"vwap":1717},"2025-11-17",24.14,23.21,-3.19,313800,{"date":1738,"open":1739,"high":1702,"low":1740,"close":1741,"change":422,"percent_change":1742,"volume":1743,"transactions":9,"vwap":1741},"2025-11-14",23.94,23.72,24.13,-0.54,213700,{"date":1745,"open":1746,"high":1747,"low":1739,"close":1748,"change":728,"percent_change":357,"volume":1749,"transactions":9,"vwap":1748},"2025-11-13",24.23,24.55,24.26,281300,{"date":1751,"open":1752,"high":1753,"low":1754,"close":1755,"change":544,"percent_change":1655,"volume":1756,"transactions":9,"vwap":1755},"2025-11-12",24.62,24.89,24.31,24.37,193300,{"date":1758,"open":1759,"high":1760,"low":1761,"close":1762,"change":276,"percent_change":1535,"volume":1763,"transactions":9,"vwap":1762},"2025-11-11",24.66,24.82,24.44,24.61,210600,{"date":1765,"open":1766,"high":1767,"low":1746,"close":1768,"change":1729,"percent_change":1769,"volume":1770,"transactions":9,"vwap":1768},"2025-11-10",24.46,24.79,24.68,1.4,187400,{"date":1772,"open":1747,"high":1308,"low":1773,"close":1774,"change":785,"percent_change":1095,"volume":1775,"transactions":9,"vwap":1774},"2025-11-07",24.27,24.34,282000,{"date":1777,"open":1778,"high":1779,"low":1755,"close":1747,"change":440,"percent_change":1780,"volume":1781,"transactions":9,"vwap":1747},"2025-11-06",24.7,24.91,-0.69,184100,{"date":1783,"open":1784,"high":1767,"low":1785,"close":1786,"change":762,"percent_change":1787,"volume":1788,"transactions":9,"vwap":1786},"2025-11-05",24.45,24.08,24.72,2.57,259900,{"date":1790,"open":1791,"high":1773,"low":1792,"close":1793,"change":728,"percent_change":357,"volume":1794,"transactions":9,"vwap":1793},"2025-11-04",23.92,23.76,24.1,328700,{"date":1796,"open":1797,"high":1798,"low":1792,"close":1798,"change":1039,"percent_change":762,"volume":755,"transactions":9,"vwap":1798},"2025-11-03",24.059999,24.21,{"date":1800,"open":1801,"high":1802,"low":1803,"close":1797,"change":1039,"percent_change":1025,"volume":1804,"transactions":9,"vwap":1797},"2025-10-31",23.81,24.19,23.58,274000,{"date":1806,"open":1807,"high":1808,"low":1809,"close":1810,"change":1303,"percent_change":235,"volume":1811,"transactions":9,"vwap":1810},"2025-10-30",24.42,24.54,23.61,23.91,407600,{"date":1813,"open":1814,"high":1815,"low":1725,"close":1816,"change":1817,"percent_change":1818,"volume":1819,"transactions":9,"vwap":1816},"2025-10-29",24.049999,24.4,23.87,-0.36,-1.49,267300,{"date":1821,"open":1822,"high":1759,"low":1823,"close":1746,"change":449,"percent_change":563,"volume":1824,"transactions":9,"vwap":1746},"2025-10-28",24.36,23.96,224100,{"date":1826,"open":1827,"high":1828,"low":1773,"close":1754,"change":622,"percent_change":1829,"volume":1830,"transactions":9,"vwap":1754},"2025-10-27",24.67,25.01,-1.26,236600,{"date":1832,"open":1710,"high":1833,"low":1822,"close":1752,"change":585,"percent_change":1834,"volume":1835,"transactions":9,"vwap":1752},"2025-10-24",24.75,2.24,112700,{"date":1837,"open":1748,"high":1773,"low":1838,"close":1785,"change":411,"percent_change":554,"volume":1839,"transactions":9,"vwap":1785},"2025-10-23",23.9,148300,{"date":1841,"open":1842,"high":1759,"low":1733,"close":1843,"change":411,"percent_change":554,"volume":1844,"transactions":9,"vwap":1843},"2025-10-22",24.49,24.28,161700,{"date":1846,"open":1847,"high":1848,"low":1823,"close":1849,"change":1217,"percent_change":1629,"volume":1850,"transactions":9,"vwap":1849},"2025-10-21",24.15,24.51,24.48,216400,{"date":1852,"open":1853,"high":1767,"low":1854,"close":1748,"change":1855,"percent_change":1856,"volume":1857,"transactions":9,"vwap":1748},"2025-10-20",23.64,23.41,0.8,3.41,332200,{"date":1859,"open":1860,"high":1861,"low":1862,"close":1725,"change":235,"percent_change":43,"volume":1863,"transactions":9,"vwap":1725},"2025-10-17",23.54,23.77,23.4,289300,{"date":1865,"open":1866,"high":1682,"low":1867,"close":1868,"change":1869,"percent_change":1870,"volume":1871,"transactions":9,"vwap":1868},"2025-10-16",25.15,23.25,23.29,-1.97,-7.8,411900,{"date":1873,"open":1874,"high":1874,"low":1875,"close":1876,"change":1718,"percent_change":1877,"volume":1878,"transactions":9,"vwap":1876},"2025-10-15",25.83,25.08,25.26,-1.67,202200,{"date":1880,"open":1761,"high":1344,"low":1807,"close":1881,"change":1650,"percent_change":1882,"volume":1883,"transactions":9,"vwap":1881},"2025-10-14",25.69,4.18,248000,{"date":1885,"open":1767,"high":1767,"low":1886,"close":1759,"change":1621,"percent_change":964,"volume":1887,"transactions":9,"vwap":1759},"2025-10-13",24.39,156300,{"date":1889,"open":1301,"high":1528,"low":1890,"close":1815,"change":1891,"percent_change":1892,"volume":1893,"transactions":9,"vwap":1815},"2025-10-10",24.38,-0.79,-3.14,256000,{"date":1895,"open":1249,"high":1896,"low":1897,"close":1898,"change":957,"percent_change":1398,"volume":1899,"transactions":9,"vwap":1898},"2025-10-09",25.52,25.049999,25.19,171700,{"date":1901,"open":1293,"high":1209,"low":1902,"close":1249,"change":1149,"percent_change":1903,"volume":1904,"transactions":9,"vwap":1249},"2025-10-08",25.37,-0.55,183700,{"date":1906,"open":1178,"high":1370,"low":1907,"close":1896,"change":1391,"percent_change":1908,"volume":1909,"transactions":9,"vwap":1896},"2025-10-07",25.4,-2.89,335700,{"date":1911,"open":1881,"high":1199,"low":1266,"close":1178,"change":1912,"percent_change":1913,"volume":1914,"transactions":9,"vwap":1178},"2025-10-06",0.83,3.26,358500,{"date":1916,"open":1287,"high":1896,"low":1766,"close":1917,"change":781,"percent_change":1856,"volume":1918,"transactions":9,"vwap":1917},"2025-10-03",25.45,256800,{"date":1920,"open":1784,"high":1692,"low":1921,"close":1762,"change":1019,"percent_change":372,"volume":1922,"transactions":9,"vwap":1762},"2025-10-02",24.25,198100,{"date":1924,"open":1708,"high":1925,"low":1694,"close":1926,"change":1535,"percent_change":1377,"volume":1857,"transactions":9,"vwap":1926},"2025-10-01",24.69,24.53,{"date":1928,"open":71,"high":1682,"low":1752,"close":1929,"change":348,"percent_change":78,"volume":1930,"transactions":9,"vwap":1929},"2025-09-30",24.81,463500,{"date":1932,"open":1876,"high":1933,"low":1934,"close":1875,"change":793,"percent_change":1935,"volume":1936,"transactions":9,"vwap":1875},"2025-09-29",25.42,24.93,-0.71,345300,{"date":1938,"open":1939,"high":1299,"low":1866,"close":1876,"change":1940,"percent_change":1166,"volume":1941,"transactions":9,"vwap":1876},"2025-09-26",25.23,0.12,252500,{"date":1943,"open":1944,"high":1945,"low":1946,"close":1280,"change":1268,"percent_change":449,"volume":1947,"transactions":9,"vwap":1280},"2025-09-25",25.1,25.24,24.9,225800,{"date":1949,"open":1314,"high":1251,"low":1950,"close":1951,"change":316,"percent_change":1137,"volume":1952,"transactions":9,"vwap":1951},"2025-09-24",24.94,25.16,203000,{"date":1954,"open":1955,"high":1956,"low":1957,"close":1958,"change":1421,"percent_change":1959,"volume":1554,"transactions":9,"vwap":1958},"2025-09-23",25.65,26.059999,25.040001,25.07,-1.96,{"date":1961,"open":1881,"high":1344,"low":1962,"close":1299,"change":573,"percent_change":1963,"volume":1964,"transactions":9,"vwap":1299},"2025-09-22",25.25,-0.89,346400,{"date":1966,"open":1654,"high":1342,"low":1967,"close":1337,"change":1427,"percent_change":1968,"volume":1969,"transactions":9,"vwap":1337},"2025-09-19",25.76,-1.68,955900,{"date":1971,"open":1962,"high":1236,"low":1898,"close":1972,"change":1973,"percent_change":1974,"volume":1975,"transactions":9,"vwap":1972},"2025-09-18",26.24,1.15,4.58,336700,{"date":1977,"open":1681,"high":1534,"low":1957,"close":1978,"change":286,"percent_change":286,"volume":1979,"transactions":9,"vwap":1978},"2025-09-17",25.09,391500,{"date":1981,"open":1828,"high":1982,"low":1983,"close":1978,"change":315,"percent_change":1940,"volume":1984,"transactions":9,"vwap":1978},"2025-09-16",25.22,24.73,367700,{"date":1986,"open":1672,"high":1688,"low":1987,"close":1988,"change":421,"percent_change":203,"volume":1989,"transactions":9,"vwap":1988},"2025-09-15",25.030001,25.059999,368000,{"date":1991,"open":1951,"high":1682,"low":1674,"close":1944,"change":728,"percent_change":1427,"volume":1992,"transactions":9,"vwap":1944},"2025-09-12",195100,{"date":1994,"open":1946,"high":1686,"low":1995,"close":1314,"change":534,"percent_change":1996,"volume":1997,"transactions":9,"vwap":1314},"2025-09-11",24.83,1.24,231800,{"date":1999,"open":1962,"high":1695,"low":2000,"close":1946,"change":1224,"percent_change":2001,"volume":2002,"transactions":9,"vwap":1946},"2025-09-10",24.84,-1.19,219500,{"date":2004,"open":1687,"high":1279,"low":1280,"close":1681,"change":1421,"percent_change":2005,"volume":2006,"transactions":9,"vwap":1681},"2025-09-09",-1.95,327500,{"date":2008,"open":2009,"high":1293,"low":2010,"close":1687,"change":1940,"percent_change":1005,"volume":2011,"transactions":9,"vwap":1687},"2025-09-08",25.59,25.39,278000,{"date":2013,"open":1309,"high":2014,"low":1898,"close":1266,"change":286,"percent_change":286,"volume":2015,"transactions":9,"vwap":1266},"2025-09-05",26,325800,{"date":2017,"open":2018,"high":2009,"low":1294,"close":1266,"change":1194,"percent_change":2019,"volume":2020,"transactions":9,"vwap":1266},"2025-09-04",25.31,1.79,164200,{"date":2022,"open":1876,"high":1302,"low":1833,"close":1294,"change":348,"percent_change":999,"volume":2023,"transactions":9,"vwap":1294},"2025-09-03",251600,{"date":2025,"open":1902,"high":1693,"low":1897,"close":1907,"change":411,"percent_change":2026,"volume":2027,"transactions":9,"vwap":1907},"2025-09-02",-0.78,263900,{"date":2029,"open":2030,"high":1279,"low":2031,"close":1292,"change":112,"percent_change":1644,"volume":2032,"transactions":9,"vwap":1292},"2025-08-29",25.68,25.54,229200,{"date":2034,"open":2035,"high":2035,"low":1688,"close":2031,"change":793,"percent_change":255,"volume":2036,"transactions":9,"vwap":2031},"2025-08-28",25.91,228800,{"date":2038,"open":2039,"high":1557,"low":2039,"close":2040,"change":192,"percent_change":2041,"volume":2042,"transactions":9,"vwap":2040},"2025-08-27",25.33,25.72,1.14,215800,{"date":2044,"open":1987,"high":2045,"low":71,"close":1288,"change":132,"percent_change":862,"volume":2046,"transactions":9,"vwap":1288},"2025-08-26",25.51,242300,{"date":2048,"open":1695,"high":1299,"low":1950,"close":1987,"change":357,"percent_change":2049,"volume":2050,"transactions":9,"vwap":1987},"2025-08-25",-1.77,369400,{"date":2052,"open":1754,"high":1279,"low":1754,"close":1286,"change":1613,"percent_change":2053,"volume":2054,"transactions":9,"vwap":1286},"2025-08-22",5.68,682000,{"date":2056,"open":1694,"high":1755,"low":2057,"close":2058,"change":277,"percent_change":2059,"volume":2060,"transactions":9,"vwap":2058},"2025-08-21",24.040001,24.11,-0.9,180000,{"date":2062,"open":1694,"high":1886,"low":1785,"close":2063,"change":324,"percent_change":849,"volume":2064,"transactions":9,"vwap":2063},"2025-08-20",24.33,184700,{"date":2066,"open":2067,"high":1815,"low":2068,"close":1733,"change":112,"percent_change":127,"volume":2069,"transactions":9,"vwap":1733},"2025-08-19",24.07,23.95,210300,{"date":2071,"open":2072,"high":1847,"low":2073,"close":1785,"change":127,"percent_change":1447,"volume":2074,"transactions":9,"vwap":1785},"2025-08-18",23.75,23.62,190800,{"date":2076,"open":1822,"high":1755,"low":1714,"close":2077,"change":1903,"percent_change":2078,"volume":2079,"transactions":9,"vwap":2077},"2025-08-15",23.83,-2.26,247300,{"date":2081,"open":1802,"high":2082,"low":2083,"close":1890,"change":957,"percent_change":473,"volume":2084,"transactions":9,"vwap":1890},"2025-08-14",24.58,24.01,230400,{"date":2086,"open":1702,"high":1762,"low":1793,"close":2087,"change":585,"percent_change":2088,"volume":2089,"transactions":9,"vwap":2087},"2025-08-13",24.57,2.25,297700,{"date":2091,"open":2092,"high":1847,"low":2092,"close":2093,"change":526,"percent_change":2094,"volume":2095,"transactions":9,"vwap":2093},"2025-08-12",23.1,24.030001,4.89,338800,{"date":2097,"open":2098,"high":2099,"low":2100,"close":2098,"change":1019,"percent_change":156,"volume":2101,"transactions":9,"vwap":2098},"2025-08-11",22.91,23.01,22.75,174800,{"date":2103,"open":2104,"high":2105,"low":2106,"close":2107,"change":721,"percent_change":762,"volume":2108,"transactions":9,"vwap":2107},"2025-08-08",22.88,22.98,22.54,22.83,203800,{"date":2110,"open":2111,"high":31,"low":2112,"close":2113,"change":793,"percent_change":1891,"volume":2114,"transactions":9,"vwap":2113},"2025-08-07",23.08,22.58,22.69,192000,{"date":2116,"open":2117,"high":2118,"low":2119,"close":2120,"change":1310,"percent_change":534,"volume":2121,"transactions":9,"vwap":2120},"2025-08-06",22.84,23,22.65,22.87,168700,{"date":2123,"open":2107,"high":2124,"low":2125,"close":2126,"change":1940,"percent_change":595,"volume":2127,"transactions":9,"vwap":2126},"2025-08-05",22.89,22.29,22.8,450400,{"date":2129,"open":2125,"high":2130,"low":2131,"close":2132,"change":25,"percent_change":2133,"volume":2134,"transactions":9,"vwap":2132},"2025-08-04",23.13,22.07,22.68,1.98,268800,{"date":2136,"open":2137,"high":1724,"low":2138,"close":2139,"change":1891,"percent_change":2140,"volume":2141,"transactions":9,"vwap":2139},"2025-08-01",22.81,22.15,22.24,-3.43,493000,{"date":2143,"open":2092,"high":2144,"low":2132,"close":2145,"change":1245,"percent_change":2146,"volume":2147,"transactions":9,"vwap":2145},"2025-07-31",23.24,23.030001,-1.12,620300,{"date":2149,"open":2150,"high":1816,"low":2111,"close":1868,"change":957,"percent_change":2151,"volume":2152,"transactions":9,"vwap":1868},"2025-07-30",23.66,-0.81,480900,{"date":2154,"open":1710,"high":1692,"low":2155,"close":2156,"change":825,"percent_change":2157,"volume":2158,"transactions":9,"vwap":2156},"2025-07-29",23.33,23.48,-4.24,778800,{"date":2160,"open":1921,"high":1786,"low":2161,"close":2162,"change":515,"percent_change":1202,"volume":1459,"transactions":9,"vwap":2162},"2025-07-28",23.99,24.52,{"date":2164,"open":2063,"high":1755,"low":2165,"close":1921,"change":942,"percent_change":670,"volume":2166,"transactions":9,"vwap":1921},"2025-07-25",23.73,428500,{"date":2168,"open":2169,"high":2170,"low":1921,"close":1700,"change":2171,"percent_change":2172,"volume":2173,"transactions":9,"vwap":1700},"2025-07-24",24.86,24.97,-0.56,-2.25,475000,{"date":2175,"open":1686,"high":1686,"low":1747,"close":1779,"change":957,"percent_change":1391,"volume":2176,"transactions":9,"vwap":1779},"2025-07-23",250100,{"date":2178,"open":1674,"high":2179,"low":2169,"close":1944,"change":235,"percent_change":2180,"volume":2181,"transactions":9,"vwap":1944},"2025-07-22",25.28,0.68,293300,{"date":2183,"open":1898,"high":2045,"low":1946,"close":1934,"change":411,"percent_change":746,"volume":2184,"transactions":9,"vwap":1934},"2025-07-21",211100,{"date":2186,"open":2009,"high":1292,"low":1987,"close":1294,"change":1245,"percent_change":266,"volume":2187,"transactions":9,"vwap":1294},"2025-07-18",207500,{"date":2189,"open":2190,"high":1281,"low":71,"close":2010,"change":156,"percent_change":1769,"volume":2191,"transactions":9,"vwap":2010},"2025-07-17",25.02,227600,{"date":2193,"open":2000,"high":1672,"low":2194,"close":1957,"change":1729,"percent_change":2195,"volume":2196,"transactions":9,"vwap":1957},"2025-07-16",24.43,1.38,384300,{"date":2198,"open":1828,"high":1280,"low":1308,"close":1778,"change":670,"percent_change":2199,"volume":2200,"transactions":9,"vwap":1778},"2025-07-15",-1.63,355900,{"date":2202,"open":2203,"high":1672,"low":2203,"close":2204,"change":515,"percent_change":705,"volume":2205,"transactions":9,"vwap":2204},"2025-07-14",24.76,25.11,176000,{"date":2207,"open":1672,"high":1898,"low":1929,"close":2000,"change":2208,"percent_change":2209,"volume":1941,"transactions":9,"vwap":2000},"2025-07-11",-0.47,-1.86,{"date":2211,"open":1760,"high":1933,"low":1287,"close":2018,"change":58,"percent_change":2212,"volume":2213,"transactions":9,"vwap":2018},"2025-07-10",1.97,325900,{"date":2215,"open":1760,"high":2216,"low":1926,"close":1760,"change":295,"percent_change":2217,"volume":2218,"transactions":9,"vwap":1760},"2025-07-09",24.87,0.65,301200,{"date":2220,"open":1692,"high":2204,"low":1308,"close":1759,"change":316,"percent_change":525,"volume":2221,"transactions":9,"vwap":1759},"2025-07-08",292100,{"date":2223,"open":1833,"high":1962,"low":1926,"close":2087,"change":1427,"percent_change":2224,"volume":2225,"transactions":9,"vwap":2087},"2025-07-07",-1.76,217400,{"date":2227,"open":1833,"high":1681,"low":1833,"close":1828,"change":534,"percent_change":2228,"volume":2229,"transactions":9,"vwap":1828},"2025-07-03",1.26,100000,{"date":2231,"open":1793,"high":2203,"low":2161,"close":1778,"change":1637,"percent_change":2232,"volume":2233,"transactions":9,"vwap":1778},"2025-07-02",2.66,305700,{"date":2235,"open":2236,"high":2162,"low":2236,"close":1797,"change":72,"percent_change":2237,"volume":2238,"transactions":9,"vwap":1797},"2025-07-01",23.040001,3.89,327700,{"date":2240,"open":2241,"high":2242,"low":2243,"close":2244,"change":544,"percent_change":883,"volume":2245,"transactions":9,"vwap":2244},"2025-06-30",23.5,23.6,23.14,23.16,235600,{"date":2247,"open":2244,"high":1722,"low":2248,"close":1862,"change":1621,"percent_change":526,"volume":2249,"transactions":9,"vwap":1862},"2025-06-27",23.02,846800,{"date":2251,"open":2113,"high":2252,"low":2119,"close":2243,"change":2253,"percent_change":2254,"volume":2255,"transactions":9,"vwap":2243},"2025-06-26",23.17,0.57,2.53,244900,{"date":2257,"open":2258,"high":2258,"low":2106,"close":2259,"change":2260,"percent_change":1599,"volume":2261,"transactions":9,"vwap":2259},"2025-06-25",22.97,22.57,-0.42,282200,{"date":2263,"open":2264,"high":2155,"low":2264,"close":2265,"change":515,"percent_change":65,"volume":1922,"transactions":9,"vwap":2265},"2025-06-24",22.9,22.99,{"date":2267,"open":2268,"high":2269,"low":2270,"close":2271,"change":43,"percent_change":2272,"volume":2273,"transactions":9,"vwap":2271},"2025-06-23",21.92,22.74,21.79,22.72,3.32,273100,{"date":2275,"open":2139,"high":2276,"low":2277,"close":2278,"change":316,"percent_change":2279,"volume":2280,"transactions":9,"vwap":2278},"2025-06-20",22.33,21.82,21.99,0.41,418700,{"date":2282,"open":2283,"high":2125,"low":2284,"close":2285,"change":1371,"percent_change":294,"volume":2286,"transactions":9,"vwap":2285},"2025-06-18",21.86,21.83,21.9,282400,{"date":2288,"open":2289,"high":2290,"low":2277,"close":2291,"change":2292,"percent_change":2293,"volume":2294,"transactions":9,"vwap":2291},"2025-06-17",22.17,22.39,21.89,-0.48,-2.15,259300,{"date":2296,"open":2297,"high":1868,"low":2298,"close":2299,"change":316,"percent_change":132,"volume":2300,"transactions":9,"vwap":2299},"2025-06-16",22.55,22.18,22.37,374000,{"date":2302,"open":2303,"high":2304,"low":2298,"close":2305,"change":746,"percent_change":2306,"volume":2307,"transactions":9,"vwap":2305},"2025-06-13",22.71,23.049999,22.28,-3.47,419500,{"date":2309,"open":2130,"high":1717,"low":2120,"close":2111,"change":277,"percent_change":623,"volume":2310,"transactions":9,"vwap":2111},"2025-06-12",332400,{"date":2312,"open":1723,"high":2313,"low":31,"close":1724,"change":1563,"percent_change":2314,"volume":2315,"transactions":9,"vwap":1724},"2025-06-11",23.74,-0.51,311500,{"date":2317,"open":2318,"high":2319,"low":2320,"close":1707,"change":515,"percent_change":2321,"volume":2322,"transactions":9,"vwap":1707},"2025-06-10",23.27,23.8,23.15,1.17,256900,{"date":2324,"open":2304,"high":2325,"low":2326,"close":2320,"change":909,"percent_change":2327,"volume":2328,"transactions":9,"vwap":2320},"2025-06-09",23.34,22.86,0.56,291100,{"date":2330,"open":2120,"high":2252,"low":2303,"close":2248,"change":642,"percent_change":2331,"volume":2332,"transactions":9,"vwap":2248},"2025-06-06",2.04,203200,{"date":2334,"open":2132,"high":2335,"low":2336,"close":2337,"change":728,"percent_change":1150,"volume":2338,"transactions":9,"vwap":2337},"2025-06-05",22.76,22.36,22.56,348900,{"date":2340,"open":2132,"high":2341,"low":2342,"close":2343,"change":294,"percent_change":1217,"volume":2344,"transactions":9,"vwap":2343},"2025-06-04",22.82,22.4,22.67,438300,{"date":2346,"open":2347,"high":2099,"low":2342,"close":2348,"change":333,"percent_change":1157,"volume":2349,"transactions":9,"vwap":2348},"2025-06-03",22.42,22.62,365400,{"date":2351,"open":2104,"high":2352,"low":2298,"close":2353,"change":2171,"percent_change":2354,"volume":2355,"transactions":9,"vwap":2353},"2025-06-02",22.95,22.41,-2.44,426300,{"date":2357,"open":2126,"high":2155,"low":2100,"close":2258,"change":830,"percent_change":25,"volume":1054,"transactions":9,"vwap":2258},"2025-05-30",{"date":2359,"open":2124,"high":2092,"low":2360,"close":2120,"change":315,"percent_change":909,"volume":1992,"transactions":9,"vwap":2120},"2025-05-29",22.61,{"date":2362,"open":2320,"high":2363,"low":2335,"close":2117,"change":1116,"percent_change":754,"volume":2364,"transactions":9,"vwap":2117},"2025-05-28",23.49,236700,{"date":2366,"open":2145,"high":2072,"low":2126,"close":1734,"change":1529,"percent_change":2367,"volume":2368,"transactions":9,"vwap":1734},"2025-05-27",1.84,165400,{"date":2370,"open":2371,"high":2104,"low":2371,"close":2372,"change":1039,"percent_change":141,"volume":2373,"transactions":9,"vwap":2372},"2025-05-23",22.08,22.79,179800,{"date":2375,"open":2100,"high":2145,"low":2376,"close":2377,"change":348,"percent_change":2378,"volume":2379,"transactions":9,"vwap":2377},"2025-05-22",22.63,22.64,-1.18,117600,{"date":2381,"open":2382,"high":2165,"low":2104,"close":2098,"change":1517,"percent_change":2383,"volume":2384,"transactions":9,"vwap":2098},"2025-05-21",23.53,-3.98,150000,{"date":2386,"open":2387,"high":1785,"low":2388,"close":2389,"change":432,"percent_change":785,"volume":2390,"transactions":9,"vwap":2389},"2025-05-20",23.89,23.79,23.86,107400,{"date":2392,"open":1723,"high":1791,"low":2393,"close":1810,"change":942,"percent_change":2260,"volume":2394,"transactions":9,"vwap":1810},"2025-05-19",23.51,116100,{"date":2396,"open":1815,"high":1815,"low":2068,"close":2083,"change":224,"percent_change":2397,"volume":2398,"transactions":9,"vwap":2083},"2025-05-16",-1.88,122700,{"date":2400,"open":1700,"high":2082,"low":1921,"close":1703,"change":286,"percent_change":286,"volume":2401,"transactions":9,"vwap":1703},"2025-05-15",92800,{"date":2403,"open":2404,"high":1833,"low":1807,"close":1703,"change":622,"percent_change":2405,"volume":2406,"transactions":9,"vwap":1703},"2025-05-14",24.64,-1.25,96700,{"date":2408,"open":2409,"high":1917,"low":1848,"close":1315,"change":295,"percent_change":2217,"volume":2410,"transactions":9,"vwap":1315},"2025-05-13",24.98,214100,{"date":2412,"open":71,"high":1249,"low":1708,"close":1752,"change":762,"percent_change":1253,"volume":2413,"transactions":9,"vwap":1752},"2025-05-12",151500,{"date":2415,"open":2416,"high":1748,"low":2417,"close":2418,"change":203,"percent_change":2419,"volume":2420,"transactions":9,"vwap":2418},"2025-05-09",24.17,23.82,24,-0.66,164000,{"date":2422,"open":2423,"high":1822,"low":2424,"close":2425,"change":2426,"percent_change":2427,"volume":2428,"transactions":9,"vwap":2425},"2025-05-08",23.67,23.52,24.16,0.71,3.03,199200,{"date":2430,"open":2382,"high":2423,"low":2318,"close":2431,"change":127,"percent_change":2432,"volume":2433,"transactions":9,"vwap":2431},"2025-05-07",23.45,1.08,176200,{"date":2435,"open":2072,"high":2416,"low":2436,"close":31,"change":1116,"percent_change":2437,"volume":2438,"transactions":9,"vwap":31},"2025-05-06",22.93,-1.57,206400,{"date":2440,"open":1814,"high":1700,"low":1867,"close":2441,"change":942,"percent_change":2260,"volume":2442,"transactions":9,"vwap":2441},"2025-05-05",23.57,213500,{"date":2444,"open":2445,"high":1792,"low":2118,"close":2423,"change":1080,"percent_change":2446,"volume":2447,"transactions":9,"vwap":2423},"2025-05-02",23.12,4.04,224600,{"date":2449,"open":2450,"high":2118,"low":2451,"close":2100,"change":1217,"percent_change":2452,"volume":2453,"transactions":9,"vwap":2100},"2025-05-01",22.53,22.32,0.98,196100,{"date":2455,"open":2456,"high":2457,"low":2278,"close":2450,"change":785,"percent_change":2458,"volume":2459,"transactions":9,"vwap":2450},"2025-04-30",22.31,22.77,-0.92,196900,{"date":2461,"open":2372,"high":2236,"low":2462,"close":2269,"change":449,"percent_change":304,"volume":2463,"transactions":9,"vwap":2269},"2025-04-29",22.66,232600,{"date":2465,"open":2450,"high":2244,"low":2466,"close":2341,"change":722,"percent_change":2467,"volume":2468,"transactions":9,"vwap":2341},"2025-04-28",22.22,1.92,297900,{"date":2470,"open":2471,"high":2341,"low":2472,"close":2290,"change":670,"percent_change":2473,"volume":2474,"transactions":9,"vwap":2290},"2025-04-25",22.5,21.87,-1.8,297200,{"date":2476,"open":2477,"high":2320,"low":2478,"close":2126,"change":1194,"percent_change":2479,"volume":2480,"transactions":9,"vwap":2126},"2025-04-24",22.38,22.09,2.01,291800,{"date":2482,"open":2303,"high":1734,"low":2483,"close":2484,"change":632,"percent_change":874,"volume":2485,"transactions":9,"vwap":2484},"2025-04-23",22.2,22.35,209800,{"date":184,"open":2487,"high":2488,"low":180,"close":2131,"change":1194,"percent_change":2489,"volume":2490,"transactions":9,"vwap":2131},21.62,22.19,2.08,135600]