[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-CNQQ":3,"homepage-market-summary":28,"stock-historical-CNQQ":169},{"ticker":4,"date":5,"profile":6,"dividend":12,"quote":16},"CNQQ","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},"Rayliant-ChinaAMC Transformative China Tech ETF","Nasdaq",null,"ETF",true,{"dividend_yield":13,"annual_dividend":14,"frequency":15,"next_ex_date":9},0.186,0.0396,"Monthly",{"close":17,"open":18,"high":18,"low":17,"prev_close":19,"change":20,"percent_change":21,"volume":22,"transactions":9,"vwap":9,"high_52w":23,"low_52w":24,"avg_volume_52w":25,"range_52w_percent":26,"record_count":27},21.29,21.31,21.4463,-0.1563,-0.73,876.136149,26.79,21.24,14317.900532956175,0.9,256,{"status":29,"indices":30,"watchlist":73,"sectors":95,"benchmarks":151},"success",[31,38,45,52,59,65],{"symbol":32,"name":33,"price":34,"change":35,"pct_change":36,"is_up":11,"sparkline":37,"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":39,"name":40,"price":41,"change":42,"pct_change":43,"is_up":11,"sparkline":44,"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":46,"name":47,"price":48,"change":49,"pct_change":50,"is_up":11,"sparkline":51,"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":53,"name":54,"price":55,"change":56,"pct_change":57,"is_up":11,"sparkline":58,"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":60,"name":61,"price":62,"change":63,"pct_change":26,"is_up":11,"sparkline":64,"date":5},"RUT","RUSSELL 2000",2815.2,25,"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":66,"name":67,"price":68,"change":69,"pct_change":70,"is_up":71,"sparkline":72,"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",[74,81,88],{"symbol":75,"name":76,"price":77,"change":78,"pct_change":79,"is_up":11,"sparkline":80,"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":82,"name":83,"price":84,"change":85,"pct_change":86,"is_up":11,"sparkline":87,"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":89,"name":90,"price":91,"change":92,"pct_change":93,"is_up":11,"sparkline":94,"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",[96,101,106,111,116,121,126,131,136,141,146],{"name":97,"etf":98,"change":99,"price":100,"is_up":11},"Technology","XLK",1.01,199.81,{"name":102,"etf":103,"change":104,"price":105,"is_up":11},"Financials","XLF",0.06,53.49,{"name":107,"etf":108,"change":109,"price":110,"is_up":71},"Healthcare","XLV",-0.01,166.18,{"name":112,"etf":113,"change":114,"price":115,"is_up":11},"Consumer Cycl","XLY",1.13,110.04,{"name":117,"etf":118,"change":119,"price":120,"is_up":11},"Consumer Staples","XLP",0.25,80.53,{"name":122,"etf":123,"change":124,"price":125,"is_up":11},"Energy","XLE",0.4,62.95,{"name":127,"etf":128,"change":129,"price":130,"is_up":11},"Industrials","XLI",0.78,169.95,{"name":132,"etf":133,"change":134,"price":135,"is_up":11},"Materials","XLB",0.66,48.86,{"name":137,"etf":138,"change":139,"price":140,"is_up":11},"Real Estate","XLRE",0.32,40.81,{"name":142,"etf":143,"change":144,"price":145,"is_up":11},"Utilities","XLU",0.38,39.83,{"name":147,"etf":148,"change":149,"price":150,"is_up":11},"Comm Services","XLC",0.35,110.32,[152,157,161,165],{"ticker":153,"name":154,"price":155,"change":156,"is_up":11},"SPY","SPDR S&P 500 ETF",769.64,0.74,{"ticker":158,"name":159,"price":160,"change":86,"is_up":11},"QQQ","Invesco QQQ Trust",749.58,{"ticker":162,"name":163,"price":164,"change":50,"is_up":11},"DIA","SPDR Dow Jones ETF",511.1,{"ticker":166,"name":167,"price":168,"change":26,"is_up":11},"IWM","iShares Russell 2000",281.52,{"ticker":4,"total_count":27,"page":43,"page_size":170,"total_pages":43,"summary":171,"data":176},1000,{"period_high":23,"period_low":24,"average_volume":172,"total_volume":173,"period_return":174,"latest_close":17,"start_date":175,"end_date":5},14105,3610993.033772,-13.96,"2025-09-26",[177,180,190,200,209,218,229,237,246,257,266,276,286,296,306,313,321,327,337,346,355,365,375,386,395,406,415,424,432,443,452,463,473,484,495,506,514,523,531,540,549,556,565,574,580,587,594,601,611,618,629,637,646,657,668,677,685,694,704,715,721,730,738,747,755,763,772,780,787,794,801,808,815,824,831,837,843,850,858,866,872,880,887,894,903,910,917,924,929,936,945,952,960,966,972,978,984,991,997,1004,1011,1017,1023,1031,1038,1044,1050,1057,1064,1072,1077,1084,1090,1097,1104,1112,1119,1126,1131,1137,1144,1151,1157,1163,1171,1177,1185,1190,1196,1202,1206,1213,1220,1225,1231,1239,1246,1254,1259,1265,1272,1279,1287,1293,1300,1307,1314,1323,1329,1334,1340,1346,1354,1359,1361,1368,1374,1378,1386,1391,1398,1405,1410,1416,1422,1428,1433,1439,1445,1454,1461,1467,1472,1477,1483,1489,1494,1501,1507,1511,1518,1524,1532,1538,1543,1549,1555,1561,1566,1574,1579,1584,1591,1597,1601,1609,1613,1619,1625,1631,1636,1643,1648,1652,1658,1662,1668,1674,1680,1685,1690,1696,1702,1708,1715,1722,1730,1737,1743,1749,1754,1758,1763,1767,1774,1778,1782,1790,1797,1804,1811,1818,1822,1828,1833,1840,1848,1853,1860,1865,1870,1877,1881,1887,1892,1896,1902,1907,1913,1920,1926,1930,1936,1939,1946,1952],{"date":5,"open":18,"high":18,"low":17,"close":17,"change":20,"percent_change":21,"volume":22,"transactions":178,"vwap":179},60,21.3101,{"date":181,"open":182,"high":183,"low":184,"close":19,"change":185,"percent_change":186,"volume":187,"transactions":188,"vwap":189},"2026-10-01",21.45,21.53,21.32,-0.0737,-0.34,3063.7287,71,21.4408,{"date":191,"open":192,"high":192,"low":193,"close":194,"change":195,"percent_change":196,"volume":197,"transactions":198,"vwap":199},"2026-09-30",21.55,21.47,21.52,-0.105,-0.49,2448.4497,53,21.4996,{"date":201,"open":202,"high":203,"low":202,"close":203,"change":204,"percent_change":205,"volume":206,"transactions":207,"vwap":208},"2026-09-29",21.62,21.625,-0.075,-0.35,413.868,43,21.6276,{"date":210,"open":211,"high":211,"low":212,"close":212,"change":213,"percent_change":214,"volume":215,"transactions":216,"vwap":217},"2026-09-28",21.72,21.7,-0.56,-2.52,1603.2083,86,21.7067,{"date":219,"open":220,"high":221,"low":222,"close":223,"change":224,"percent_change":225,"volume":226,"transactions":227,"vwap":228},"2026-09-25",22.21,22.2725,22.18,22.26,-0.0945,-0.42,3006.576,63,22.2228,{"date":230,"open":231,"high":231,"low":231,"close":231,"change":232,"percent_change":233,"volume":234,"transactions":235,"vwap":236},"2026-09-24",22.3545,-0.281,-1.24,206.494,27,22.3682,{"date":238,"open":239,"high":239,"low":240,"close":240,"change":241,"percent_change":242,"volume":243,"transactions":244,"vwap":245},"2026-09-23",22.77,22.6355,-0.5195,-2.24,825.45,50,22.7232,{"date":247,"open":248,"high":249,"low":250,"close":251,"change":252,"percent_change":253,"volume":254,"transactions":255,"vwap":256},"2026-09-22",23.15,23.17,23.1001,23.155,0.045,0.19,4244.6657,39,23.172,{"date":258,"open":259,"high":260,"low":259,"close":260,"change":261,"percent_change":262,"volume":263,"transactions":264,"vwap":265},"2026-09-21",23,23.11,0.47,2.08,1295.6207,36,23.0466,{"date":267,"open":268,"high":269,"low":270,"close":269,"change":271,"percent_change":272,"volume":273,"transactions":274,"vwap":275},"2026-09-18",22.58,22.64,22.57,0.3269,1.47,2174.790488,58,22.5804,{"date":277,"open":278,"high":279,"low":278,"close":280,"change":281,"percent_change":282,"volume":283,"transactions":284,"vwap":285},"2026-09-17",22.3,22.34,22.3131,0.1031,0.46,2868.0997,59,22.3145,{"date":287,"open":288,"high":289,"low":290,"close":220,"change":291,"percent_change":292,"volume":293,"transactions":294,"vwap":295},"2026-09-16",22.315,22.35,22.19,0.0872,0.39,5755.8617,52,22.3023,{"date":297,"open":298,"high":299,"low":298,"close":300,"change":301,"percent_change":302,"volume":303,"transactions":304,"vwap":305},"2026-09-15",22.0792,22.14,22.1228,-0.0472,-0.21,1039.81,46,22.1243,{"date":307,"open":308,"high":309,"low":308,"close":309,"change":310,"percent_change":186,"volume":311,"transactions":304,"vwap":312},"2026-09-14",22.1,22.17,-0.0746,756.985762,22.1355,{"date":314,"open":223,"high":315,"low":316,"close":316,"change":317,"percent_change":318,"volume":319,"transactions":264,"vwap":320},"2026-09-11",22.28,22.2446,0.1446,0.65,655.4497,22.2677,{"date":322,"open":309,"high":309,"low":308,"close":308,"change":323,"percent_change":324,"volume":325,"transactions":255,"vwap":326},"2026-09-10",-0.329,-1.47,2108.495,22.1254,{"date":328,"open":329,"high":329,"low":330,"close":331,"change":332,"percent_change":333,"volume":334,"transactions":335,"vwap":336},"2026-09-09",22.59,22.4,22.429,-0.301,-1.32,33050.366015,221,22.538,{"date":338,"open":339,"high":339,"low":340,"close":341,"change":342,"percent_change":109,"volume":343,"transactions":344,"vwap":345},"2026-09-08",22.75,22.68,22.73,-0.0016,6048.124548,81,22.7009,{"date":347,"open":348,"high":349,"low":348,"close":349,"change":350,"percent_change":351,"volume":352,"transactions":353,"vwap":354},"2026-09-04",22.63,22.7316,0.0647,0.29,6421.45,72,22.6904,{"date":356,"open":357,"high":358,"low":357,"close":359,"change":360,"percent_change":361,"volume":362,"transactions":363,"vwap":364},"2026-09-03",22.54,22.695,22.6669,-0.0456,-0.2,3301.803848,64,22.6247,{"date":366,"open":340,"high":367,"low":368,"close":369,"change":370,"percent_change":371,"volume":372,"transactions":373,"vwap":374},"2026-09-02",22.74,22.66,22.7125,-0.0875,-0.38,16822.7617,122,22.6887,{"date":376,"open":377,"high":378,"low":379,"close":380,"change":381,"percent_change":382,"volume":383,"transactions":384,"vwap":385},"2026-09-01",22.83,22.88,22.79,22.8,-0.3328,-1.44,3468.106,70,22.8074,{"date":387,"open":388,"high":388,"low":389,"close":390,"change":391,"percent_change":225,"volume":392,"transactions":393,"vwap":394},"2026-08-31",23.28,23.12,23.1328,-0.0972,8218.243323,99,23.1585,{"date":396,"open":397,"high":398,"low":399,"close":400,"change":401,"percent_change":402,"volume":403,"transactions":404,"vwap":405},"2026-08-28",23.36,23.47,23.2,23.23,-0.1106,-0.47,17375.4497,168,23.3098,{"date":407,"open":408,"high":408,"low":409,"close":410,"change":411,"percent_change":412,"volume":413,"transactions":198,"vwap":414},"2026-08-27",23.44,23.34,23.3406,0.1306,0.56,1617.978204,23.3824,{"date":416,"open":417,"high":400,"low":418,"close":417,"change":419,"percent_change":420,"volume":421,"transactions":422,"vwap":423},"2026-08-26",23.21,23.19,0.14,0.61,15140.093297,121,23.2105,{"date":425,"open":426,"high":427,"low":426,"close":427,"change":104,"percent_change":428,"volume":429,"transactions":430,"vwap":431},"2026-08-25",22.99,23.07,0.26,6273.83422,95,23.0451,{"date":433,"open":434,"high":435,"low":436,"close":437,"change":438,"percent_change":439,"volume":440,"transactions":441,"vwap":442},"2026-08-24",23.04,23.06,22.96,23.01,-0.68,-2.87,26714.635485,217,23.0107,{"date":444,"open":445,"high":446,"low":447,"close":447,"change":448,"percent_change":50,"volume":449,"transactions":450,"vwap":451},"2026-08-21",23.74,23.75,23.69,0.1151,2780.047067,94,23.7104,{"date":453,"open":454,"high":455,"low":456,"close":457,"change":458,"percent_change":459,"volume":460,"transactions":461,"vwap":462},"2026-08-20",23.41,23.58,23.38,23.5749,-0.0851,-0.36,16362.4075,190,23.5092,{"date":464,"open":465,"high":447,"low":466,"close":467,"change":468,"percent_change":469,"volume":470,"transactions":471,"vwap":472},"2026-08-19",23.65,23.57,23.66,-0.53,-2.19,11290.28869,137,23.6464,{"date":474,"open":475,"high":476,"low":477,"close":478,"change":479,"percent_change":480,"volume":481,"transactions":482,"vwap":483},"2026-08-18",24.38,24.41,24.15,24.19,-0.295,-1.2,11189.626727,155,24.2668,{"date":485,"open":486,"high":487,"low":488,"close":489,"change":490,"percent_change":491,"volume":492,"transactions":493,"vwap":494},"2026-08-17",24.54,24.56,24.48,24.485,0.475,1.98,7207.599365,100,24.5139,{"date":496,"open":497,"high":498,"low":499,"close":500,"change":501,"percent_change":502,"volume":503,"transactions":504,"vwap":505},"2026-08-14",24,24.08,23.97,24.01,0.04,0.17,10033.720749,114,24.0363,{"date":507,"open":497,"high":508,"low":509,"close":499,"change":510,"percent_change":324,"volume":511,"transactions":512,"vwap":513},"2026-08-13",24.05,23.96,-0.3577,10721.723552,139,23.9027,{"date":515,"open":516,"high":516,"low":517,"close":518,"change":519,"percent_change":412,"volume":520,"transactions":521,"vwap":522},"2026-08-12",24.37,24.29,24.3277,0.1349,5939.350797,83,24.3262,{"date":524,"open":525,"high":525,"low":477,"close":526,"change":527,"percent_change":528,"volume":529,"transactions":482,"vwap":530},"2026-08-11",24.28,24.1928,-0.2672,-1.09,18396.5308,24.2258,{"date":532,"open":533,"high":488,"low":534,"close":535,"change":536,"percent_change":537,"volume":538,"transactions":353,"vwap":539},"2026-08-10",24.44,24.43,24.46,-0.2319,-0.94,4676.9565,24.4529,{"date":541,"open":542,"high":543,"low":544,"close":543,"change":545,"percent_change":546,"volume":547,"transactions":353,"vwap":548},"2026-08-07",24.57,24.6919,24.55,0.4619,1.91,4965.621,24.6326,{"date":550,"open":551,"high":517,"low":551,"close":552,"change":109,"percent_change":553,"volume":554,"transactions":294,"vwap":555},"2026-08-06",24.12,24.23,-0.04,4100.356038,24.2098,{"date":557,"open":558,"high":559,"low":552,"close":560,"change":561,"percent_change":562,"volume":563,"transactions":450,"vwap":564},"2026-08-05",24.34,24.35,24.24,0.295,1.23,8587.6332,24.2764,{"date":566,"open":465,"high":567,"low":465,"close":568,"change":569,"percent_change":570,"volume":571,"transactions":572,"vwap":573},"2026-08-04",23.95,23.945,0.665,2.86,15345.2732,136,23.877,{"date":575,"open":418,"high":388,"low":418,"close":388,"change":576,"percent_change":577,"volume":578,"transactions":227,"vwap":579},"2026-08-03",-0.25,-1.06,8739.727456,23.2192,{"date":581,"open":582,"high":583,"low":584,"close":583,"change":502,"percent_change":36,"volume":585,"transactions":178,"vwap":586},"2026-07-31",23.33,23.53,23.31,3717.825479,23.485,{"date":588,"open":589,"high":397,"low":427,"close":397,"change":590,"percent_change":402,"volume":591,"transactions":592,"vwap":593},"2026-07-30",23.08,-0.1103,8942.293421,110,23.2142,{"date":595,"open":596,"high":583,"low":408,"close":597,"change":598,"percent_change":412,"volume":599,"transactions":198,"vwap":600},"2026-07-29",23.525,23.4703,0.1303,1632.6141,23.4907,{"date":602,"open":603,"high":604,"low":605,"close":409,"change":606,"percent_change":607,"volume":608,"transactions":609,"vwap":610},"2026-07-28",23.26,23.42,23.25,-0.9,-3.71,7863.688329,104,23.3643,{"date":612,"open":552,"high":560,"low":613,"close":560,"change":614,"percent_change":615,"volume":616,"transactions":227,"vwap":617},"2026-07-27",24.17,0.48,2.02,2541.874443,24.2095,{"date":619,"open":620,"high":621,"low":622,"close":623,"change":624,"percent_change":625,"volume":626,"transactions":627,"vwap":628},"2026-07-24",23.9,23.91,23.7,23.76,-0.2007,-0.84,220560.9843,206,23.7649,{"date":630,"open":498,"high":498,"low":631,"close":632,"change":633,"percent_change":634,"volume":635,"transactions":274,"vwap":636},"2026-07-23",23.93,23.9607,-0.324,-1.33,6283.8867,23.9787,{"date":638,"open":639,"high":639,"low":640,"close":641,"change":642,"percent_change":643,"volume":644,"transactions":384,"vwap":645},"2026-07-22",24.31,24.2636,24.2847,-0.5253,-2.12,23553.79021,24.3289,{"date":647,"open":648,"high":649,"low":650,"close":651,"change":652,"percent_change":653,"volume":654,"transactions":655,"vwap":656},"2026-07-21",24.78,24.82,24.74,24.81,1.0515,4.43,3512.4281,75,24.7863,{"date":658,"open":659,"high":660,"low":661,"close":662,"change":663,"percent_change":664,"volume":665,"transactions":666,"vwap":667},"2026-07-20",23.62,23.85,23.61,23.7585,0.0177,0.07,9285.341,93,23.7512,{"date":669,"open":466,"high":670,"low":671,"close":672,"change":673,"percent_change":674,"volume":675,"transactions":592,"vwap":676},"2026-07-17",23.7765,23.56,23.7408,-1.0039,-4.06,9072.116777,23.3411,{"date":678,"open":679,"high":679,"low":679,"close":679,"change":680,"percent_change":681,"volume":682,"transactions":683,"vwap":684},"2026-07-16",24.7447,-0.6503,-2.56,231.8201,32,24.8421,{"date":686,"open":687,"high":687,"low":688,"close":688,"change":689,"percent_change":690,"volume":691,"transactions":692,"vwap":693},"2026-07-15",25.5,25.395,-0.1289,-0.51,4402.210437,56,25.4124,{"date":695,"open":696,"high":697,"low":698,"close":699,"change":700,"percent_change":701,"volume":702,"transactions":284,"vwap":703},"2026-07-14",25.53,25.68,25.51,25.5239,0.6989,2.82,7887.2607,25.5668,{"date":705,"open":706,"high":707,"low":708,"close":709,"change":710,"percent_change":711,"volume":712,"transactions":713,"vwap":714},"2026-07-13",25.02,25.04,24.76,24.825,-0.887,-3.45,12071.501096,130,24.9164,{"date":716,"open":697,"high":717,"low":697,"close":718,"change":719,"percent_change":439,"volume":720,"transactions":9,"vwap":718},"2026-07-10",25.79,25.712,-0.76,5000,{"date":722,"open":723,"high":724,"low":725,"close":726,"change":727,"percent_change":728,"volume":729,"transactions":9,"vwap":726},"2026-07-09",26.35,26.48,26.3,26.472,1.202,4.76,16500,{"date":731,"open":732,"high":733,"low":734,"close":735,"change":736,"percent_change":36,"volume":737,"transactions":9,"vwap":735},"2026-07-08",25.31,25.33,25.22,25.27,0.183,3700,{"date":739,"open":740,"high":741,"low":742,"close":743,"change":744,"percent_change":745,"volume":746,"transactions":9,"vwap":743},"2026-07-07",25.19,25.24,24.95,25.087,-0.093,-0.37,12500,{"date":748,"open":749,"high":740,"low":750,"close":751,"change":752,"percent_change":753,"volume":754,"transactions":9,"vwap":751},"2026-07-06",25.16,25.039,25.18,0.455,1.84,21100,{"date":756,"open":757,"high":758,"low":487,"close":759,"change":760,"percent_change":761,"volume":762,"transactions":9,"vwap":759},"2026-07-02",25.29,25.38,24.725,-1.491,-5.69,25100,{"date":764,"open":765,"high":766,"low":767,"close":768,"change":769,"percent_change":770,"volume":771,"transactions":9,"vwap":768},"2026-07-01",26.11,26.38,26.08,26.216,-0.55,-2.05,15300,{"date":773,"open":774,"high":23,"low":775,"close":776,"change":777,"percent_change":778,"volume":779,"transactions":9,"vwap":776},"2026-06-30",26.65,26.63,26.766,0.558,2.13,20700,{"date":781,"open":782,"high":783,"low":782,"close":784,"change":785,"percent_change":753,"volume":786,"transactions":9,"vwap":784},"2026-06-29",25.8,26.27,26.208,0.474,16200,{"date":788,"open":789,"high":717,"low":698,"close":790,"change":791,"percent_change":792,"volume":793,"transactions":9,"vwap":790},"2026-06-26",25.56,25.734,-0.501,-1.91,84200,{"date":795,"open":796,"high":796,"low":797,"close":797,"change":798,"percent_change":799,"volume":800,"transactions":9,"vwap":797},"2026-06-25",26.44,26.235,0.551,2.15,2400,{"date":802,"open":803,"high":803,"low":804,"close":805,"change":806,"percent_change":412,"volume":807,"transactions":9,"vwap":805},"2026-06-24",25.81,25.63,25.684,0.142,3600,{"date":809,"open":698,"high":810,"low":698,"close":811,"change":812,"percent_change":813,"volume":814,"transactions":9,"vwap":811},"2026-06-23",25.65,25.542,-0.917,-3.47,2900,{"date":816,"open":817,"high":818,"low":819,"close":820,"change":821,"percent_change":822,"volume":823,"transactions":9,"vwap":820},"2026-06-22",26.45,26.47,26.4,26.459,0.249,0.95,26800,{"date":825,"open":765,"high":826,"low":765,"close":827,"change":828,"percent_change":829,"volume":830,"transactions":9,"vwap":827},"2026-06-18",26.26,26.21,0.791,3.11,2100,{"date":832,"open":833,"high":833,"low":834,"close":834,"change":835,"percent_change":124,"volume":836,"transactions":9,"vwap":834},"2026-06-17",25.78,25.419,0.101,4400,{"date":838,"open":839,"high":839,"low":840,"close":840,"change":841,"percent_change":842,"volume":807,"transactions":9,"vwap":840},"2026-06-16",25.45,25.318,-0.202,-0.79,{"date":844,"open":845,"high":846,"low":839,"close":846,"change":847,"percent_change":848,"volume":849,"transactions":9,"vwap":846},"2026-06-15",25.47,25.52,0.84,3.4,32400,{"date":851,"open":852,"high":853,"low":854,"close":855,"change":361,"percent_change":856,"volume":857,"transactions":9,"vwap":855},"2026-06-12",24.65,24.71,24.575,24.68,-0.8,32100,{"date":859,"open":860,"high":861,"low":860,"close":862,"change":863,"percent_change":864,"volume":865,"transactions":9,"vwap":862},"2026-06-11",24.39,24.89,24.88,0.31,1.26,32500,{"date":867,"open":649,"high":868,"low":542,"close":542,"change":869,"percent_change":870,"volume":871,"transactions":9,"vwap":542},"2026-06-10",24.86,-0.415,-1.66,34400,{"date":873,"open":874,"high":874,"low":875,"close":876,"change":877,"percent_change":878,"volume":879,"transactions":9,"vwap":876},"2026-06-09",25.28,24.77,24.985,0.445,1.81,4900,{"date":881,"open":882,"high":883,"low":486,"close":486,"change":884,"percent_change":885,"volume":886,"transactions":9,"vwap":486},"2026-06-08",24.628,24.66,-0.296,-1.19,9000,{"date":888,"open":874,"high":889,"low":890,"close":890,"change":891,"percent_change":892,"volume":893,"transactions":9,"vwap":890},"2026-06-05",25.34,24.836,-1.169,-4.5,27500,{"date":895,"open":896,"high":897,"low":898,"close":899,"change":900,"percent_change":901,"volume":902,"transactions":9,"vwap":899},"2026-06-04",25.98,26.014999,25.96,26.0049992,0.097,0.37,5700,{"date":904,"open":905,"high":906,"low":907,"close":908,"change":909,"percent_change":371,"volume":879,"transactions":9,"vwap":908},"2026-06-03",25.99,26,25.89,25.908,-0.098,{"date":911,"open":906,"high":912,"low":896,"close":913,"change":914,"percent_change":915,"volume":916,"transactions":9,"vwap":913},"2026-06-02",26.135,26.0060005,0.956,3.82,2700,{"date":918,"open":919,"high":920,"low":919,"close":921,"change":459,"percent_change":922,"volume":923,"transactions":9,"vwap":921},"2026-06-01",24.92,25.14,25.049999,-1.42,14100,{"date":925,"open":687,"high":926,"low":927,"close":927,"change":745,"percent_change":382,"volume":928,"transactions":9,"vwap":927},"2026-05-29",25.6,25.41,18600,{"date":930,"open":810,"high":931,"low":932,"close":833,"change":933,"percent_change":934,"volume":935,"transactions":9,"vwap":833},"2026-05-28",25.83,25.61,0.104,0.41,6400,{"date":937,"open":938,"high":939,"low":940,"close":941,"change":942,"percent_change":943,"volume":944,"transactions":9,"vwap":941},"2026-05-27",25.66,25.72,25.635,25.676,-0.247,-0.95,14800,{"date":946,"open":947,"high":948,"low":947,"close":948,"change":949,"percent_change":950,"volume":951,"transactions":9,"vwap":948},"2026-05-26",25.85,25.923,0.645,2.55,191800,{"date":953,"open":954,"high":955,"low":954,"close":956,"change":957,"percent_change":958,"volume":959,"transactions":9,"vwap":956},"2026-05-22",25.1,25.3,25.278,0.075,0.3,77200,{"date":961,"open":63,"high":962,"low":861,"close":963,"change":964,"percent_change":480,"volume":965,"transactions":9,"vwap":963},"2026-05-21",25.25,25.203,-0.307,6000,{"date":967,"open":968,"high":698,"low":874,"close":698,"change":969,"percent_change":970,"volume":971,"transactions":9,"vwap":698},"2026-05-20",25.36,0.424,1.69,4100,{"date":973,"open":974,"high":920,"low":706,"close":975,"change":976,"percent_change":934,"volume":977,"transactions":9,"vwap":975},"2026-05-19",25.059999,25.086,0.103,13600,{"date":979,"open":980,"high":980,"low":919,"close":981,"change":982,"percent_change":863,"volume":983,"transactions":9,"vwap":981},"2026-05-18",25.08,24.983,0.077,3900,{"date":985,"open":986,"high":986,"low":987,"close":988,"change":989,"percent_change":214,"volume":990,"transactions":9,"vwap":988},"2026-05-15",25.09,24.87,24.906,-0.643,10100,{"date":992,"open":839,"high":932,"low":758,"close":993,"change":994,"percent_change":995,"volume":996,"transactions":9,"vwap":993},"2026-05-14",25.549,-0.759,-2.89,16000,{"date":998,"open":999,"high":723,"low":999,"close":1000,"change":1001,"percent_change":1002,"volume":1003,"transactions":9,"vwap":1000},"2026-05-13",25.77,26.308,0.953,3.76,17500,{"date":1005,"open":955,"high":1006,"low":751,"close":1007,"change":1008,"percent_change":1009,"volume":1010,"transactions":9,"vwap":1007},"2026-05-12",25.42,25.355,-0.151,-0.59,17100,{"date":1012,"open":1013,"high":696,"low":927,"close":1014,"change":1015,"percent_change":1016,"volume":923,"transactions":9,"vwap":1014},"2026-05-11",25.43,25.506,0.656,2.64,{"date":1018,"open":649,"high":1019,"low":649,"close":1020,"change":1021,"percent_change":1022,"volume":886,"transactions":9,"vwap":1020},"2026-05-08",24.96,24.85,0.084,0.34,{"date":1024,"open":1025,"high":1025,"low":1026,"close":1027,"change":1028,"percent_change":1029,"volume":1030,"transactions":9,"vwap":1027},"2026-05-07",25.030001,24.73,24.766,-0.218,-0.87,19900,{"date":1032,"open":1033,"high":1034,"low":1033,"close":1034,"change":1035,"percent_change":1036,"volume":1037,"transactions":9,"vwap":1034},"2026-05-06",24.63,24.984,0.689,2.84,4300,{"date":1039,"open":1040,"high":558,"low":525,"close":1041,"change":1042,"percent_change":351,"volume":1043,"transactions":9,"vwap":1041},"2026-05-05",24.32,24.295,0.071,18000,{"date":1045,"open":639,"high":860,"low":1046,"close":1046,"change":1047,"percent_change":1048,"volume":1049,"transactions":9,"vwap":1046},"2026-05-04",24.224,-0.025,-0.1,7200,{"date":1051,"open":1052,"high":516,"low":1053,"close":1053,"change":1054,"percent_change":1055,"volume":1056,"transactions":9,"vwap":1053},"2026-05-01",24.25,24.249,0.044,0.18,7300,{"date":1058,"open":567,"high":1059,"low":620,"close":1060,"change":1061,"percent_change":1062,"volume":1063,"transactions":9,"vwap":1060},"2026-04-30",24.21,24.205,0.584,2.47,12800,{"date":1065,"open":1066,"high":1066,"low":1067,"close":1068,"change":1069,"percent_change":1070,"volume":1071,"transactions":9,"vwap":1068},"2026-04-29",23.72,23.6,23.621,0.066,0.28,1200,{"date":1073,"open":398,"high":671,"low":398,"close":1074,"change":1075,"percent_change":577,"volume":1076,"transactions":9,"vwap":1074},"2026-04-28",23.555,-0.252,5200,{"date":1078,"open":1079,"high":1080,"low":1081,"close":1081,"change":1082,"percent_change":1083,"volume":737,"transactions":9,"vwap":1081},"2026-04-27",23.82,23.86,23.807,-0.061,-0.26,{"date":1085,"open":1086,"high":1087,"low":1086,"close":1088,"change":900,"percent_change":934,"volume":1089,"transactions":9,"vwap":1088},"2026-04-24",23.73,23.87,23.868,18900,{"date":1091,"open":1092,"high":1092,"low":1093,"close":1093,"change":1094,"percent_change":1095,"volume":1096,"transactions":9,"vwap":1093},"2026-04-23",23.94,23.771,-0.379,-1.57,2500,{"date":1098,"open":1099,"high":1099,"low":1100,"close":477,"change":1101,"percent_change":1102,"volume":1103,"transactions":9,"vwap":477},"2026-04-22",24.2,24.09,0.435,1.83,10400,{"date":1105,"open":1106,"high":1107,"low":1108,"close":1108,"change":1109,"percent_change":1110,"volume":1111,"transactions":9,"vwap":1108},"2026-04-21",24.040001,24.049999,23.715,-0.44,-1.82,6600,{"date":1113,"open":1059,"high":1114,"low":1115,"close":1116,"change":1117,"percent_change":1083,"volume":1118,"transactions":9,"vwap":1116},"2026-04-20",24.22,24.11,24.155,-0.062,8800,{"date":1120,"open":1114,"high":1121,"low":1122,"close":1122,"change":1123,"percent_change":1124,"volume":1125,"transactions":9,"vwap":1122},"2026-04-17",24.33,24.217,0.362,1.52,2800,{"date":1127,"open":631,"high":631,"low":660,"close":1128,"change":1129,"percent_change":1130,"volume":1056,"transactions":9,"vwap":1128},"2026-04-16",23.855,0.36,1.53,{"date":1132,"open":604,"high":1133,"low":604,"close":1133,"change":1134,"percent_change":1135,"volume":1136,"transactions":9,"vwap":1133},"2026-04-15",23.495,-0.026,-0.11,1900,{"date":1138,"open":1139,"high":1140,"low":1139,"close":1140,"change":1141,"percent_change":1142,"volume":1143,"transactions":9,"vwap":1140},"2026-04-14",23.37,23.521,0.403,1.74,4000,{"date":1145,"open":1146,"high":1147,"low":378,"close":1147,"change":1148,"percent_change":1149,"volume":1150,"transactions":9,"vwap":1147},"2026-04-13",22.9,23.118,0.316,1.39,4200,{"date":1152,"open":1146,"high":1146,"low":1153,"close":1153,"change":1154,"percent_change":1155,"volume":1156,"transactions":9,"vwap":1153},"2026-04-10",22.802,0.327,1.45,300,{"date":1158,"open":1159,"high":1159,"low":1159,"close":1159,"change":1160,"percent_change":1161,"volume":1162,"transactions":9,"vwap":1159},"2026-04-09",22.475,-0.021,-0.09,200,{"date":1164,"open":357,"high":1165,"low":1166,"close":1167,"change":1168,"percent_change":1169,"volume":1170,"transactions":9,"vwap":1167},"2026-04-08",22.545,22.437,22.496,1.041,4.85,2000,{"date":1172,"open":18,"high":1173,"low":18,"close":1173,"change":1174,"percent_change":1175,"volume":1176,"transactions":9,"vwap":1173},"2026-04-07",21.455,-0.031,-0.14,600,{"date":1178,"open":1179,"high":1180,"low":1181,"close":1182,"change":1183,"percent_change":769,"volume":1184,"transactions":9,"vwap":1182},"2026-04-06",21.41,21.6,21.36,21.486,-0.119,2300,{"date":1186,"open":1187,"high":1188,"low":1187,"close":1188,"change":1189,"percent_change":634,"volume":1176,"transactions":9,"vwap":1188},"2026-04-02",21.51,21.605,-0.292,{"date":1191,"open":1192,"high":1193,"low":1192,"close":1194,"change":1195,"percent_change":104,"volume":983,"transactions":9,"vwap":1194},"2026-04-01",21.83,21.93,21.897,0.013,{"date":1197,"open":183,"high":1198,"low":183,"close":1198,"change":1199,"percent_change":1200,"volume":1201,"transactions":9,"vwap":1198},"2026-03-31",21.884,0.379,1.76,1800,{"date":1203,"open":1204,"high":1204,"low":1204,"close":1204,"change":1205,"percent_change":664,"volume":1162,"transactions":9,"vwap":1204},"2026-03-30",21.505,0.015,{"date":1207,"open":1208,"high":1208,"low":1209,"close":1209,"change":1210,"percent_change":1211,"volume":1212,"transactions":9,"vwap":1209},"2026-03-27",21.66,21.49,-0.124,-0.57,800,{"date":1214,"open":1215,"high":1216,"low":1215,"close":1217,"change":1218,"percent_change":1219,"volume":983,"transactions":9,"vwap":1217},"2026-03-26",21.54,21.73,21.614,-0.556,-2.51,{"date":1221,"open":1222,"high":222,"low":1223,"close":309,"change":261,"percent_change":1224,"volume":1071,"transactions":9,"vwap":309},"2026-03-25",22.16,22.09,2.17,{"date":1226,"open":1227,"high":1228,"low":1227,"close":212,"change":1229,"percent_change":1230,"volume":1037,"transactions":9,"vwap":212},"2026-03-24",21.59,21.75,-0.215,-0.98,{"date":1232,"open":1233,"high":1234,"low":1235,"close":1236,"change":1237,"percent_change":1238,"volume":879,"transactions":9,"vwap":1236},"2026-03-23",21.98,22.049999,21.79,21.915,0.204,0.94,{"date":1240,"open":1241,"high":1241,"low":212,"close":1242,"change":1243,"percent_change":1244,"volume":1245,"transactions":9,"vwap":1242},"2026-03-20",22.059999,21.711,-0.576,-2.58,13100,{"date":1247,"open":1248,"high":1249,"low":1248,"close":1250,"change":1251,"percent_change":1252,"volume":1253,"transactions":9,"vwap":1250},"2026-03-19",22.01,22.31,22.287,-0.068,-0.3,13000,{"date":1255,"open":269,"high":1256,"low":1257,"close":1257,"change":205,"percent_change":1258,"volume":1118,"transactions":9,"vwap":1257},"2026-03-18",22.67,22.355,-1.54,{"date":1260,"open":339,"high":380,"low":340,"close":1261,"change":1262,"percent_change":1263,"volume":1264,"transactions":9,"vwap":1261},"2026-03-17",22.705,-0.165,-0.72,11700,{"date":1266,"open":1267,"high":1268,"low":1267,"close":1269,"change":1270,"percent_change":1271,"volume":971,"transactions":9,"vwap":1269},"2026-03-16",22.84,22.92,22.87,0.364,1.62,{"date":1273,"open":339,"high":339,"low":1274,"close":1275,"change":1276,"percent_change":1277,"volume":1278,"transactions":9,"vwap":1275},"2026-03-13",22.5,22.506,0.119,0.53,7500,{"date":1280,"open":1281,"high":1282,"low":1283,"close":1283,"change":1284,"percent_change":1285,"volume":1286,"transactions":9,"vwap":1283},"2026-03-12",22.47,22.48,22.387,-0.417,-1.83,9500,{"date":1288,"open":1289,"high":1289,"low":1290,"close":1291,"change":1292,"percent_change":1161,"volume":1278,"transactions":9,"vwap":1291},"2026-03-11",22.82,22.715,22.804,-0.02,{"date":1294,"open":1146,"high":1295,"low":1296,"close":1296,"change":1297,"percent_change":1298,"volume":1299,"transactions":9,"vwap":1296},"2026-03-10",23.1,22.824,0.496,2.22,13700,{"date":1301,"open":1302,"high":1303,"low":1302,"close":1303,"change":1304,"percent_change":1305,"volume":1306,"transactions":9,"vwap":1303},"2026-03-09",21.9,22.328,0.488,2.23,1300,{"date":1308,"open":1309,"high":1310,"low":1309,"close":1311,"change":1312,"percent_change":1313,"volume":879,"transactions":9,"vwap":1311},"2026-03-06",21.71,21.96,21.84,0.052,0.24,{"date":1315,"open":1316,"high":1317,"low":1318,"close":1319,"change":1320,"percent_change":1321,"volume":1322,"transactions":9,"vwap":1319},"2026-03-05",21.86,21.88,21.64,21.788,-0.177,-0.81,10300,{"date":1324,"open":1317,"high":1233,"low":1325,"close":1326,"change":1327,"percent_change":1328,"volume":737,"transactions":9,"vwap":1326},"2026-03-04",21.87,21.965,0.345,1.6,{"date":1330,"open":223,"high":223,"low":24,"close":202,"change":1331,"percent_change":1332,"volume":1333,"transactions":9,"vwap":202},"2026-03-03",-1.05,-4.63,22700,{"date":1335,"open":1336,"high":1256,"low":1336,"close":1256,"change":1337,"percent_change":1338,"volume":1339,"transactions":9,"vwap":1256},"2026-03-02",22.46,-0.143,-0.63,20500,{"date":1341,"open":379,"high":1146,"low":239,"close":1342,"change":1343,"percent_change":1344,"volume":1345,"transactions":9,"vwap":1342},"2026-02-27",22.813,-0.149,-0.65,7600,{"date":1347,"open":1348,"high":1348,"low":1349,"close":1350,"change":1351,"percent_change":1352,"volume":1353,"transactions":9,"vwap":1350},"2026-02-26",23.065001,22.81,22.962,-0.413,-1.77,14700,{"date":1355,"open":603,"high":1356,"low":603,"close":1356,"change":1357,"percent_change":1358,"volume":170,"transactions":9,"vwap":1356},"2026-02-25",23.375,0.145,0.62,{"date":1360,"open":1295,"high":603,"low":1295,"close":400,"change":1047,"percent_change":1135,"volume":1201,"transactions":9,"vwap":400},"2026-02-24",{"date":1362,"open":1363,"high":1363,"low":1364,"close":1365,"change":1366,"percent_change":1367,"volume":935,"transactions":9,"vwap":1365},"2026-02-23",23.52,23.236,23.255,0.02,0.09,{"date":1369,"open":1267,"high":1370,"low":1371,"close":1370,"change":1372,"percent_change":1373,"volume":886,"transactions":9,"vwap":1370},"2026-02-20",23.235,22.825,0.025,0.11,{"date":1375,"open":389,"high":1376,"low":389,"close":417,"change":1210,"percent_change":468,"volume":1377,"transactions":9,"vwap":417},"2026-02-19",23.24,2200,{"date":1379,"open":1380,"high":1381,"low":584,"close":1382,"change":1383,"percent_change":1384,"volume":1385,"transactions":9,"vwap":1382},"2026-02-18",23.357,23.45,23.334,0.156,0.67,5600,{"date":1387,"open":418,"high":417,"low":1388,"close":1389,"change":1390,"percent_change":124,"volume":830,"transactions":9,"vwap":1389},"2026-02-17",23.16,23.178,0.093,{"date":1392,"open":1269,"high":260,"low":1393,"close":1394,"change":1395,"percent_change":1396,"volume":1397,"transactions":9,"vwap":1394},"2026-02-13",22.865,23.084999,0.027,0.12,9900,{"date":1399,"open":1400,"high":1400,"low":436,"close":1401,"change":1402,"percent_change":1403,"volume":1404,"transactions":9,"vwap":1401},"2026-02-12",23.39,23.058001,-0.372,-1.59,14500,{"date":1406,"open":604,"high":1407,"low":584,"close":1408,"change":1409,"percent_change":1109,"volume":935,"transactions":9,"vwap":1408},"2026-02-11",23.465,23.43,-0.104,{"date":1411,"open":466,"high":1067,"low":1412,"close":1413,"change":1414,"percent_change":351,"volume":1415,"transactions":9,"vwap":1413},"2026-02-10",23.5,23.534,0.067,6800,{"date":1417,"open":1139,"high":1412,"low":1139,"close":1418,"change":1419,"percent_change":1420,"volume":1421,"transactions":9,"vwap":1418},"2026-02-09",23.467,0.125,0.54,2600,{"date":1423,"open":259,"high":1424,"low":259,"close":1424,"change":1425,"percent_change":1426,"volume":1427,"transactions":9,"vwap":1424},"2026-02-06",23.342,0.552,2.42,8600,{"date":1429,"open":589,"high":589,"low":367,"close":379,"change":1430,"percent_change":1431,"volume":1432,"transactions":9,"vwap":379},"2026-02-05",-0.138,-0.6,29900,{"date":1434,"open":417,"high":417,"low":1268,"close":1435,"change":1436,"percent_change":1437,"volume":1438,"transactions":9,"vwap":1435},"2026-02-04",22.928,-0.332,-1.43,4600,{"date":1440,"open":397,"high":454,"low":1441,"close":603,"change":1442,"percent_change":1443,"volume":1444,"transactions":9,"vwap":603},"2026-02-03",23.02,-0.245,-1.04,31200,{"date":1446,"open":1447,"high":1448,"low":1449,"close":1450,"change":1451,"percent_change":1452,"volume":1453,"transactions":9,"vwap":1450},"2026-02-02",23.595,23.68,23.48,23.505,-0.197,-0.83,9700,{"date":1455,"open":1456,"high":1106,"low":465,"close":1457,"change":1458,"percent_change":1459,"volume":1460,"transactions":9,"vwap":1457},"2026-01-30",24.014999,23.702,-0.309,-1.29,16300,{"date":1462,"open":552,"high":560,"low":1463,"close":1464,"change":1465,"percent_change":1466,"volume":886,"transactions":9,"vwap":1464},"2026-01-29",23.8,24.011,-0.159,-0.66,{"date":1468,"open":478,"high":478,"low":1115,"close":613,"change":1469,"percent_change":1470,"volume":1471,"transactions":9,"vwap":613},"2026-01-28",-0.065,-0.27,1500,{"date":1473,"open":1059,"high":1474,"low":613,"close":1475,"change":1476,"percent_change":36,"volume":830,"transactions":9,"vwap":1475},"2026-01-27",24.245,24.235,0.175,{"date":1478,"open":1100,"high":1479,"low":509,"close":1480,"change":1481,"percent_change":1482,"volume":1118,"transactions":9,"vwap":1480},"2026-01-26",24.1,24.059999,-0.246,-1.01,{"date":1484,"open":551,"high":1121,"low":1115,"close":1485,"change":1486,"percent_change":1487,"volume":1488,"transactions":9,"vwap":1485},"2026-01-23",24.306,-0.111,-0.45,3200,{"date":1490,"open":1026,"high":1026,"low":860,"close":1491,"change":1492,"percent_change":1384,"volume":1493,"transactions":9,"vwap":1491},"2026-01-22",24.417,0.162,13500,{"date":1495,"open":552,"high":1040,"low":1496,"close":1497,"change":1498,"percent_change":1499,"volume":1500,"transactions":9,"vwap":1497},"2026-01-21",24.075001,24.255,0.534,2.25,19700,{"date":1502,"open":1080,"high":1503,"low":622,"close":1504,"change":1505,"percent_change":1506,"volume":996,"transactions":9,"vwap":1504},"2026-01-20",23.969,23.721,-0.589,-2.42,{"date":1508,"open":535,"high":535,"low":552,"close":639,"change":1229,"percent_change":1509,"volume":1510,"transactions":9,"vwap":639},"2026-01-16",-0.88,11800,{"date":1512,"open":533,"high":1513,"low":516,"close":1514,"change":1515,"percent_change":1516,"volume":1517,"transactions":9,"vwap":1514},"2026-01-15",24.64,24.525,0.283,1.17,142300,{"date":1519,"open":558,"high":558,"low":1520,"close":1521,"change":1522,"percent_change":1523,"volume":1049,"transactions":9,"vwap":1521},"2026-01-14",24.185,24.242,-0.015,-0.06,{"date":1525,"open":1526,"high":1526,"low":1527,"close":1528,"change":1529,"percent_change":1530,"volume":1531,"transactions":9,"vwap":1528},"2026-01-13",24.42,24.18,24.257,-0.574,-2.31,18100,{"date":1533,"open":476,"high":1534,"low":476,"close":1534,"change":1535,"percent_change":1536,"volume":1537,"transactions":9,"vwap":1534},"2026-01-12",24.831,0.764,3.17,9400,{"date":1539,"open":567,"high":1479,"low":631,"close":1540,"change":1541,"percent_change":1542,"volume":800,"transactions":9,"vwap":1540},"2026-01-09",24.066999,-0.018,-0.07,{"date":1544,"open":1106,"high":551,"low":1545,"close":1546,"change":1547,"percent_change":901,"volume":1548,"transactions":9,"vwap":1546},"2026-01-08",23.92,24.084999,0.088,25800,{"date":1550,"open":1100,"high":1551,"low":509,"close":1552,"change":1553,"percent_change":1487,"volume":1554,"transactions":9,"vwap":1552},"2026-01-07",24.818,23.997,-0.108,55100,{"date":1556,"open":1557,"high":1557,"low":1479,"close":1558,"change":1559,"percent_change":1560,"volume":1056,"transactions":9,"vwap":1558},"2026-01-06",24.36,24.105,-0.13,-0.54,{"date":1562,"open":1059,"high":1475,"low":631,"close":1475,"change":1563,"percent_change":1564,"volume":1565,"transactions":9,"vwap":1475},"2026-01-05",0.214,0.89,15100,{"date":1567,"open":1092,"high":1568,"low":1569,"close":1570,"change":1571,"percent_change":1572,"volume":1573,"transactions":9,"vwap":1570},"2026-01-02",24.054001,23.88,24.021,0.772,3.32,23900,{"date":1575,"open":1376,"high":603,"low":399,"close":1576,"change":1577,"percent_change":1230,"volume":1578,"transactions":9,"vwap":1576},"2025-12-31",23.249,-0.231,8400,{"date":1580,"open":1581,"high":1412,"low":1449,"close":1449,"change":1582,"percent_change":1583,"volume":1071,"transactions":9,"vwap":1449},"2025-12-30",23.49,0.135,0.58,{"date":1585,"open":603,"high":1586,"low":1587,"close":1588,"change":1589,"percent_change":1590,"volume":965,"transactions":9,"vwap":1588},"2025-12-29",23.35,23.234,23.345,-0.235,-1,{"date":1592,"open":1593,"high":1594,"low":1593,"close":455,"change":1595,"percent_change":1596,"volume":814,"transactions":9,"vwap":455},"2025-12-26",23.526,23.605,0.13,0.55,{"date":1598,"open":1599,"high":1599,"low":408,"close":1381,"change":1600,"percent_change":1313,"volume":1071,"transactions":9,"vwap":1381},"2025-12-24",23.46,0.056,{"date":1602,"open":1603,"high":1604,"low":1603,"close":1605,"change":1606,"percent_change":1607,"volume":1608,"transactions":9,"vwap":1605},"2025-12-23",23.27,23.417,23.394,0.019,0.08,3300,{"date":1610,"open":1139,"high":456,"low":1611,"close":1356,"change":1327,"percent_change":1612,"volume":737,"transactions":9,"vwap":1356},"2025-12-22",23.29,1.5,{"date":1614,"open":389,"high":1388,"low":1615,"close":1616,"change":1617,"percent_change":934,"volume":1618,"transactions":9,"vwap":1616},"2025-12-19",23.0030003,23.030001,0.095,17600,{"date":1620,"open":426,"high":1621,"low":1622,"close":1623,"change":1606,"percent_change":1607,"volume":1624,"transactions":9,"vwap":1623},"2025-12-18",23.0049992,22.91,22.935,1600,{"date":1626,"open":1441,"high":1627,"low":1628,"close":1628,"change":1629,"percent_change":1630,"volume":1184,"transactions":9,"vwap":1628},"2025-12-17",23.025,22.916,0.076,0.33,{"date":1632,"open":1633,"high":1267,"low":1634,"close":1267,"change":1465,"percent_change":1635,"volume":983,"transactions":9,"vwap":1267},"2025-12-16",22.783,22.699,-0.69,{"date":1637,"open":1638,"high":1638,"low":1639,"close":1640,"change":1641,"percent_change":1642,"volume":807,"transactions":9,"vwap":1640},"2025-12-15",23.158,22.95,22.999,-0.416,-1.78,{"date":1644,"open":1086,"high":1086,"low":584,"close":1645,"change":1646,"percent_change":225,"volume":1647,"transactions":9,"vwap":1645},"2025-12-12",23.415,-0.099,23700,{"date":1649,"open":456,"high":1363,"low":1650,"close":1651,"change":1337,"percent_change":1431,"volume":1143,"transactions":9,"vwap":1651},"2025-12-11",23.32,23.514,{"date":1653,"open":1654,"high":1655,"low":671,"close":1655,"change":1656,"percent_change":1657,"volume":1170,"transactions":9,"vwap":1655},"2025-12-10",23.59,23.657,0.203,0.87,{"date":1659,"open":671,"high":671,"low":454,"close":1660,"change":1082,"percent_change":1083,"volume":1661,"transactions":9,"vwap":1660},"2025-12-09",23.454,44500,{"date":1663,"open":659,"high":659,"low":1412,"close":1664,"change":1665,"percent_change":1666,"volume":1667,"transactions":9,"vwap":1664},"2025-12-08",23.515,0.137,0.59,22100,{"date":1669,"open":456,"high":398,"low":409,"close":1670,"change":1671,"percent_change":1672,"volume":1673,"transactions":9,"vwap":1670},"2025-12-05",23.378,0.193,0.83,22600,{"date":1675,"open":400,"high":400,"low":1676,"close":1677,"change":1678,"percent_change":1679,"volume":1333,"transactions":9,"vwap":1677},"2025-12-04",23.135,23.185,0.195,0.85,{"date":1681,"open":378,"high":1581,"low":1682,"close":426,"change":1262,"percent_change":1683,"volume":1684,"transactions":9,"vwap":426},"2025-12-03",22.854,-0.71,26400,{"date":1686,"open":605,"high":605,"low":427,"close":251,"change":1687,"percent_change":1688,"volume":1689,"transactions":9,"vwap":251},"2025-12-02",-0.285,-1.22,30300,{"date":1691,"open":409,"high":1692,"low":409,"close":408,"change":1693,"percent_change":1694,"volume":1695,"transactions":9,"vwap":408},"2025-12-01",23.55,0.265,1.14,29500,{"date":1697,"open":1698,"high":399,"low":248,"close":1699,"change":1700,"percent_change":1701,"volume":1136,"transactions":9,"vwap":1699},"2025-11-28",23.182,23.175,0.139,0.6,{"date":1703,"open":589,"high":1704,"low":1705,"close":1705,"change":1706,"percent_change":1707,"volume":1076,"transactions":9,"vwap":1705},"2025-11-26",23.101,23.035999,0.131,0.57,{"date":1709,"open":1710,"high":1441,"low":380,"close":1711,"change":1712,"percent_change":1713,"volume":1714,"transactions":9,"vwap":1711},"2025-11-25",22.94,22.905,0.237,1.05,51700,{"date":1716,"open":1717,"high":1718,"low":1717,"close":1719,"change":1720,"percent_change":1721,"volume":971,"transactions":9,"vwap":1719},"2025-11-24",22.55,22.71,22.668,0.414,1.86,{"date":1723,"open":1724,"high":278,"low":1725,"close":1726,"change":1727,"percent_change":1728,"volume":1729,"transactions":9,"vwap":1726},"2025-11-21",22.147,21.91,22.254,-0.095,-0.43,10500,{"date":1731,"open":1732,"high":1146,"low":1733,"close":1734,"change":1735,"percent_change":1736,"volume":814,"transactions":9,"vwap":1734},"2025-11-20",22.89,22.32,22.349,-0.52,-2.27,{"date":1738,"open":1739,"high":1740,"low":1741,"close":1742,"change":1252,"percent_change":1459,"volume":1170,"transactions":9,"vwap":1742},"2025-11-19",22.97,23.021,22.86,22.869,{"date":1744,"open":259,"high":399,"low":259,"close":1745,"change":1746,"percent_change":1747,"volume":1748,"transactions":9,"vwap":1745},"2025-11-18",23.169,0.05,0.22,10000,{"date":1750,"open":1603,"high":1751,"low":1752,"close":1752,"change":1753,"percent_change":1635,"volume":1096,"transactions":9,"vwap":1752},"2025-11-17",23.3,23.119,-0.161,{"date":1755,"open":409,"high":1408,"low":388,"close":388,"change":1756,"percent_change":1757,"volume":1170,"transactions":9,"vwap":388},"2025-11-14",-0.524,-2.2,{"date":1759,"open":1760,"high":1760,"low":622,"close":1761,"change":900,"percent_change":934,"volume":1762,"transactions":9,"vwap":1761},"2025-11-13",24.07,23.804,5500,{"date":1764,"open":1448,"high":1086,"low":1067,"close":1765,"change":1766,"percent_change":745,"volume":1136,"transactions":9,"vwap":1765},"2025-11-12",23.707,-0.089,{"date":1768,"open":1769,"high":1770,"low":1769,"close":1771,"change":1772,"percent_change":1773,"volume":971,"transactions":9,"vwap":1771},"2025-11-11",23.78,23.875,23.796,-0.271,-1.13,{"date":1775,"open":1776,"high":1540,"low":499,"close":1540,"change":1777,"percent_change":1384,"volume":1624,"transactions":9,"vwap":1540},"2025-11-10",23.98,0.159,{"date":1779,"open":623,"high":1780,"low":465,"close":1780,"change":1781,"percent_change":1452,"volume":916,"transactions":9,"vwap":1780},"2025-11-07",23.908,-0.199,{"date":1783,"open":1784,"high":1785,"low":1786,"close":1787,"change":1788,"percent_change":1789,"volume":983,"transactions":9,"vwap":1787},"2025-11-06",24.182,24.215,24.030001,24.107,0.334,1.4,{"date":1791,"open":467,"high":1463,"low":1792,"close":1793,"change":1794,"percent_change":1795,"volume":1796,"transactions":9,"vwap":1793},"2025-11-05",23.63,23.773,0.1,0.42,229700,{"date":1798,"open":1799,"high":1059,"low":659,"close":1800,"change":1801,"percent_change":1802,"volume":1803,"transactions":9,"vwap":1800},"2025-11-04",23.71,23.673,-0.481,-1.99,290300,{"date":1805,"open":560,"high":560,"low":1806,"close":1807,"change":1808,"percent_change":1809,"volume":1810,"transactions":9,"vwap":1807},"2025-11-03",24.13,24.154,-0.097,-0.4,26500,{"date":1812,"open":1813,"high":1814,"low":1815,"close":1814,"change":1816,"percent_change":870,"volume":1817,"transactions":9,"vwap":1814},"2025-10-31",24.16,24.251,24.14,-0.409,4500,{"date":1819,"open":649,"high":649,"low":1513,"close":883,"change":1820,"percent_change":1821,"volume":807,"transactions":9,"vwap":883},"2025-10-30",-0.511,-2.03,{"date":1823,"open":740,"high":1824,"low":1825,"close":1826,"change":1827,"percent_change":1713,"volume":1421,"transactions":9,"vwap":1826},"2025-10-29",25.276,25.12,25.171,0.261,{"date":1829,"open":861,"high":1830,"low":648,"close":1830,"change":1831,"percent_change":186,"volume":1832,"transactions":9,"vwap":1830},"2025-10-28",24.91,-0.085,12400,{"date":1834,"open":1019,"high":1835,"low":1836,"close":1837,"change":1838,"percent_change":491,"volume":1839,"transactions":9,"vwap":1837},"2025-10-27",25.07,24.94,24.995,0.485,9800,{"date":1841,"open":1842,"high":819,"low":1843,"close":1844,"change":1845,"percent_change":1846,"volume":1847,"transactions":9,"vwap":1844},"2025-10-24",26.31,24.5,24.51,0.428,1.78,44000,{"date":1849,"open":500,"high":613,"low":499,"close":1850,"change":1851,"percent_change":79,"volume":1852,"transactions":9,"vwap":1850},"2025-10-23",24.082001,0.318,47100,{"date":1854,"open":1087,"high":1855,"low":1066,"close":1856,"change":1857,"percent_change":1858,"volume":1859,"transactions":9,"vwap":1856},"2025-10-22",23.872,23.764,-0.168,-0.7,8300,{"date":1861,"open":631,"high":499,"low":631,"close":1862,"change":1863,"percent_change":1864,"volume":1176,"transactions":9,"vwap":1862},"2025-10-21",23.932,0.006,0.03,{"date":1866,"open":1867,"high":1868,"low":1867,"close":1868,"change":1123,"percent_change":1869,"volume":1176,"transactions":9,"vwap":1868},"2025-10-20",23.801,23.926,1.54,{"date":1871,"open":1586,"high":1872,"low":1586,"close":1873,"change":1874,"percent_change":1875,"volume":1876,"transactions":9,"vwap":1873},"2025-10-17",23.64,23.564,-0.319,-1.34,1700,{"date":1878,"open":621,"high":500,"low":1569,"close":1879,"change":1880,"percent_change":1559,"volume":1136,"transactions":9,"vwap":1879},"2025-10-16",23.883,-0.032,{"date":1882,"open":1107,"high":1107,"low":1883,"close":1884,"change":1885,"percent_change":1886,"volume":1037,"transactions":9,"vwap":1884},"2025-10-15",23.784,23.915,0.369,1.57,{"date":1888,"open":1381,"high":445,"low":1611,"close":1889,"change":1890,"percent_change":1891,"volume":762,"transactions":9,"vwap":1889},"2025-10-14",23.546,-0.634,-2.62,{"date":1893,"open":1813,"high":517,"low":1813,"close":1527,"change":1894,"percent_change":1895,"volume":1125,"transactions":9,"vwap":1527},"2025-10-13",0.593,2.51,{"date":1897,"open":649,"high":649,"low":1898,"close":1899,"change":1900,"percent_change":1901,"volume":1286,"transactions":9,"vwap":1899},"2025-10-10",23.421,23.587,-1.728,-6.83,{"date":1903,"open":1014,"high":1014,"low":1904,"close":1905,"change":1284,"percent_change":1906,"volume":1488,"transactions":9,"vwap":1905},"2025-10-09",25.272,25.315,-1.62,{"date":1908,"open":1909,"high":1910,"low":1911,"close":1912,"change":982,"percent_change":958,"volume":1076,"transactions":9,"vwap":1912},"2025-10-08",25.58,25.74,25.55,25.732,{"date":1914,"open":1915,"high":1915,"low":1916,"close":1917,"change":186,"percent_change":1918,"volume":1919,"transactions":9,"vwap":1917},"2025-10-07",26.052999,25.62,25.655,-1.31,13800,{"date":1921,"open":1922,"high":906,"low":1923,"close":1924,"change":1542,"percent_change":1470,"volume":1925,"transactions":9,"vwap":1924},"2025-10-06",25.88,25.82,25.995,10600,{"date":1927,"open":1928,"high":1928,"low":906,"close":1929,"change":1469,"percent_change":576,"volume":971,"transactions":9,"vwap":1929},"2025-10-03",26.12,26.065001,{"date":1931,"open":1932,"high":1933,"low":1934,"close":1934,"change":877,"percent_change":1935,"volume":1421,"transactions":9,"vwap":1934},"2025-10-02",26.14,26.2,26.13,1.73,{"date":1937,"open":938,"high":1938,"low":932,"close":1938,"change":933,"percent_change":934,"volume":916,"transactions":9,"vwap":1938},"2025-10-01",25.685,{"date":1940,"open":1941,"high":1942,"low":1909,"close":1943,"change":1944,"percent_change":1945,"volume":1076,"transactions":9,"vwap":1943},"2025-09-30",25.76,25.795,25.581,0.113,0.44,{"date":1947,"open":698,"high":846,"low":1948,"close":1949,"change":1950,"percent_change":1951,"volume":1876,"transactions":9,"vwap":1949},"2025-09-29",25.44,25.468,0.723,2.92,{"date":175,"open":544,"high":1953,"low":1040,"close":1954,"change":1678,"percent_change":1955,"volume":720,"transactions":9,"vwap":1954},24.79,24.745,0.79]