[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-CNXT":3,"homepage-market-summary":30,"stock-historical-CNXT":172},{"ticker":4,"date":5,"profile":6,"dividend":12,"quote":16},"CNXT","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},"VanEck ChiNext Innovators ETF","NYSE Arca",null,"ETF",true,{"dividend_yield":13,"annual_dividend":14,"frequency":15,"next_ex_date":9},0.1772,0.0788,"Annual",{"close":17,"open":18,"high":19,"low":20,"prev_close":21,"change":22,"percent_change":23,"volume":24,"transactions":9,"vwap":9,"high_52w":25,"low_52w":26,"avg_volume_52w":27,"range_52w_percent":28,"record_count":29},44.46,44.34,44.695,44.32,44.71,-0.25,-0.56,39336.231608,62.59,39.18,77050.28664677689,22.6,3067,{"status":31,"indices":32,"watchlist":76,"sectors":98,"benchmarks":154},"success",[33,40,47,54,61,68],{"symbol":34,"name":35,"price":36,"change":37,"pct_change":38,"is_up":11,"sparkline":39,"date":5},"SPX","S&P 500",7722.72,56.27,0.73,"0.0,5.0 2.3,8.0 4.6,10.4 6.9,13.4 9.3,9.1 11.6,11.5 13.9,13.8 16.2,16.0 18.5,10.3 20.8,9.5 23.2,2.0 25.5,2.0 27.8,5.9 30.1,6.0 32.4,3.4 34.7,7.3 37.1,8.2 39.4,9.4 41.7,8.5 44.0,4.8",{"symbol":41,"name":42,"price":43,"change":44,"pct_change":45,"is_up":11,"sparkline":46,"date":5},"NDX","NASDAQ 100",30807.93,306.37,1,"0.0,11.5 2.3,11.7 4.6,12.4 6.9,14.8 9.3,12.8 11.6,14.6 13.9,16.0 16.2,15.9 18.5,12.2 20.8,10.7 23.2,4.4 25.5,2.6 27.8,4.5 30.1,4.5 32.4,3.5 34.7,6.0 37.1,5.5 39.4,5.0 41.7,4.3 44.0,2.0",{"symbol":48,"name":49,"price":50,"change":51,"pct_change":52,"is_up":11,"sparkline":53,"date":5},"DJI","DOW JONES",51177,250,0.49,"0.0,2.0 2.3,5.5 4.6,7.8 6.9,9.5 9.3,6.7 11.6,7.5 13.9,9.4 16.2,12.9 18.5,11.1 20.8,11.7 23.2,9.6 25.5,10.7 27.8,12.6 30.1,13.5 32.4,10.8 34.7,12.8 37.1,13.5 39.4,16.0 41.7,15.9 44.0,14.5",{"symbol":55,"name":56,"price":57,"change":58,"pct_change":59,"is_up":11,"sparkline":60,"date":5},"COMP","NASDAQ Composite",27190.86,319.27,1.19,"0.0,10.2 2.3,11.1 4.6,13.0 6.9,14.9 9.3,12.1 11.6,13.7 13.9,16.0 16.2,16.0 18.5,11.1 20.8,10.0 23.2,3.4 25.5,2.0 27.8,5.4 30.1,5.4 32.4,3.9 34.7,6.7 37.1,6.9 39.4,6.2 41.7,6.1 44.0,2.6",{"symbol":62,"name":63,"price":64,"change":65,"pct_change":66,"is_up":11,"sparkline":67,"date":5},"RUT","RUSSELL 2000",2815.2,25,0.9,"0.0,2.0 2.3,3.0 4.6,6.1 6.9,8.4 9.3,7.5 11.6,8.8 13.9,10.4 16.2,11.3 18.5,10.2 20.8,11.2 23.2,10.1 25.5,8.8 27.8,12.9 30.1,13.1 32.4,12.8 34.7,14.4 37.1,15.1 39.4,16.0 41.7,15.1 44.0,13.2",{"symbol":69,"name":70,"price":71,"change":72,"pct_change":73,"is_up":74,"sparkline":75,"date":5},"VIX","CBOE VIX",15.31,-1.08,-6.59,false,"0.0,14.8 2.3,10.2 4.6,7.3 6.9,2.0 9.3,9.7 11.6,4.9 13.9,4.5 16.2,2.5 18.5,11.3 20.8,13.7 23.2,13.5 25.5,16.0 27.8,12.3 30.1,10.4 32.4,13.5 34.7,8.8 37.1,8.9 39.4,7.8 41.7,7.6 44.0,11.8",[77,84,91],{"symbol":78,"name":79,"price":80,"change":81,"pct_change":82,"is_up":11,"sparkline":83,"date":5},"NVDA","NVIDIA Corp",233.95,3.09,1.34,"0.0,16.0 7.3,15.3 14.7,9.6 22.0,12.1 29.3,10.3 36.7,6.6 44.0,2.0",{"symbol":85,"name":86,"price":87,"change":88,"pct_change":89,"is_up":11,"sparkline":90,"date":5},"AAPL","Apple Inc",333.69,3.37,1.02,"0.0,8.2 7.3,2.0 14.7,5.2 22.0,16.0 29.3,11.7 36.7,14.9 44.0,10.9",{"symbol":92,"name":93,"price":94,"change":95,"pct_change":96,"is_up":11,"sparkline":97,"date":5},"TSLA","Tesla Inc",370.59,16.48,4.65,"0.0,2.0 7.3,5.3 14.7,13.4 22.0,16.0 29.3,14.9 36.7,15.3 44.0,6.1",[99,104,109,114,119,124,129,134,139,144,149],{"name":100,"etf":101,"change":102,"price":103,"is_up":11},"Technology","XLK",1.01,199.81,{"name":105,"etf":106,"change":107,"price":108,"is_up":11},"Financials","XLF",0.06,53.49,{"name":110,"etf":111,"change":112,"price":113,"is_up":74},"Healthcare","XLV",-0.01,166.18,{"name":115,"etf":116,"change":117,"price":118,"is_up":11},"Consumer Cycl","XLY",1.13,110.04,{"name":120,"etf":121,"change":122,"price":123,"is_up":11},"Consumer Staples","XLP",0.25,80.53,{"name":125,"etf":126,"change":127,"price":128,"is_up":11},"Energy","XLE",0.4,62.95,{"name":130,"etf":131,"change":132,"price":133,"is_up":11},"Industrials","XLI",0.78,169.95,{"name":135,"etf":136,"change":137,"price":138,"is_up":11},"Materials","XLB",0.66,48.86,{"name":140,"etf":141,"change":142,"price":143,"is_up":11},"Real Estate","XLRE",0.32,40.81,{"name":145,"etf":146,"change":147,"price":148,"is_up":11},"Utilities","XLU",0.38,39.83,{"name":150,"etf":151,"change":152,"price":153,"is_up":11},"Comm Services","XLC",0.35,110.32,[155,160,164,168],{"ticker":156,"name":157,"price":158,"change":159,"is_up":11},"SPY","SPDR S&P 500 ETF",769.64,0.74,{"ticker":161,"name":162,"price":163,"change":89,"is_up":11},"QQQ","Invesco QQQ Trust",749.58,{"ticker":165,"name":166,"price":167,"change":52,"is_up":11},"DIA","SPDR Dow Jones ETF",511.1,{"ticker":169,"name":170,"price":171,"change":66,"is_up":11},"IWM","iShares Russell 2000",281.52,{"ticker":4,"total_count":173,"page":45,"page_size":174,"total_pages":45,"summary":175,"data":181},365,1000,{"period_high":25,"period_low":176,"average_volume":177,"total_volume":178,"period_return":179,"latest_close":17,"start_date":180,"end_date":5},25.2,58502,21353321.948341,75.73,"2025-04-22",[182,185,194,204,215,225,236,247,258,268,279,289,300,310,319,330,341,351,362,372,382,393,401,408,418,429,440,448,458,467,476,486,494,503,513,524,533,543,553,564,574,585,594,604,613,623,632,641,651,662,672,681,690,700,708,719,730,741,752,762,771,780,788,797,803,811,818,827,835,844,852,859,868,876,884,891,900,908,917,923,929,938,946,954,963,971,980,989,997,1005,1012,1019,1027,1034,1043,1051,1059,1066,1073,1079,1085,1093,1102,1109,1116,1124,1132,1137,1143,1150,1157,1165,1172,1181,1187,1194,1203,1210,1218,1226,1234,1242,1251,1258,1267,1274,1282,1290,1295,1303,1312,1319,1326,1333,1340,1347,1354,1362,1368,1375,1383,1390,1398,1407,1415,1423,1430,1439,1448,1457,1463,1470,1477,1485,1492,1497,1502,1505,1513,1521,1529,1533,1540,1547,1554,1559,1566,1572,1577,1581,1587,1593,1598,1605,1610,1617,1625,1632,1638,1643,1650,1655,1661,1667,1673,1679,1686,1690,1697,1703,1710,1715,1721,1725,1730,1735,1742,1748,1754,1758,1766,1775,1783,1789,1797,1803,1810,1817,1825,1833,1837,1845,1850,1855,1864,1873,1881,1887,1895,1903,1910,1918,1925,1931,1940,1946,1954,1959,1964,1971,1975,1982,1988,1993,1999,2002,2009,2017,2023,2030,2036,2044,2050,2056,2065,2074,2083,2089,2095,2101,2106,2113,2120,2125,2131,2138,2147,2153,2161,2168,2176,2184,2192,2199,2206,2213,2221,2229,2236,2244,2252,2260,2268,2274,2282,2290,2299,2307,2314,2322,2330,2335,2341,2347,2353,2362,2370,2376,2383,2391,2399,2407,2414,2420,2427,2435,2443,2452,2458,2466,2474,2481,2487,2495,2504,2511,2519,2527,2534,2541,2546,2554,2562,2570,2578,2586,2595,2602,2610,2617,2624,2628,2635,2641,2647,2652,2659,2665,2671,2678,2685,2692,2697,2702,2709,2716,2723,2731,2740,2749,2757,2763,2768,2775,2782,2789,2797,2804,2811,2817,2825,2832,2840,2845,2851,2856,2862,2869,2877,2884,2891,2897,2902,2908,2916],{"date":5,"open":18,"high":19,"low":20,"close":17,"change":22,"percent_change":23,"volume":24,"transactions":183,"vwap":184},401,44.4408,{"date":186,"open":21,"high":187,"low":188,"close":21,"change":189,"percent_change":190,"volume":191,"transactions":192,"vwap":193},"2026-10-01",44.78,44.37,-0.34,-0.75,75121.909169,601,44.5814,{"date":195,"open":196,"high":196,"low":197,"close":198,"change":199,"percent_change":200,"volume":201,"transactions":202,"vwap":203},"2026-09-30",45.2,44.9,45.05,-0.14,-0.31,45987.860112,258,45.0419,{"date":205,"open":206,"high":207,"low":208,"close":209,"change":210,"percent_change":211,"volume":212,"transactions":213,"vwap":214},"2026-09-29",45.17,45.335,45.101,45.19,0.01,0.02,67945.749881,417,45.2612,{"date":216,"open":217,"high":218,"low":197,"close":219,"change":220,"percent_change":221,"volume":222,"transactions":223,"vwap":224},"2026-09-28",45.11,45.28,45.18,-2.06,-4.36,126648.333105,828,45.0247,{"date":226,"open":227,"high":228,"low":229,"close":230,"change":231,"percent_change":232,"volume":233,"transactions":234,"vwap":235},"2026-09-25",47.07,47.29,46.95,47.24,-0.18,-0.38,64710.967328,591,47.2271,{"date":237,"open":238,"high":239,"low":240,"close":241,"change":242,"percent_change":243,"volume":244,"transactions":245,"vwap":246},"2026-09-24",47.41,47.535,47.21,47.42,-0.94,-1.94,48814.208143,525,47.4222,{"date":248,"open":249,"high":250,"low":251,"close":252,"change":253,"percent_change":254,"volume":255,"transactions":256,"vwap":257},"2026-09-23",48.53,48.56,48.14,48.36,-1.07,-2.16,173932.0742,951,48.352,{"date":259,"open":260,"high":261,"low":260,"close":262,"change":263,"percent_change":264,"volume":265,"transactions":266,"vwap":267},"2026-09-22",49.16,49.47,49.43,0.04,0.08,120302.459229,595,49.3625,{"date":269,"open":270,"high":271,"low":272,"close":273,"change":274,"percent_change":275,"volume":276,"transactions":277,"vwap":278},"2026-09-21",49.21,49.61,49.06,49.39,0.68,1.4,156990.989468,820,49.2603,{"date":280,"open":252,"high":281,"low":282,"close":283,"change":284,"percent_change":285,"volume":286,"transactions":287,"vwap":288},"2026-09-18",48.73,48.28,48.71,1.11,2.33,126149.21667,750,48.5283,{"date":290,"open":291,"high":292,"low":293,"close":294,"change":295,"percent_change":296,"volume":297,"transactions":298,"vwap":299},"2026-09-17",47.63,47.7599,47.53,47.6,0.22,0.46,70053.576506,505,47.6517,{"date":301,"open":302,"high":303,"low":304,"close":305,"change":38,"percent_change":306,"volume":307,"transactions":308,"vwap":309},"2026-09-16",47.49,47.67,47.1,47.38,1.56,73713.502212,703,47.3713,{"date":311,"open":312,"high":313,"low":314,"close":314,"change":315,"percent_change":72,"volume":316,"transactions":317,"vwap":318},"2026-09-15",46.83,46.94,46.65,-0.51,98015.964169,439,46.7407,{"date":320,"open":321,"high":322,"low":323,"close":324,"change":325,"percent_change":326,"volume":327,"transactions":328,"vwap":329},"2026-09-14",47,47.26,46.97,47.16,-0.385,-0.81,34204.717275,325,47.0984,{"date":331,"open":332,"high":333,"low":334,"close":335,"change":336,"percent_change":337,"volume":338,"transactions":339,"vwap":340},"2026-09-11",47.72,47.8,47.48,47.545,0.365,0.77,81981.427722,378,47.5844,{"date":342,"open":343,"high":344,"low":324,"close":345,"change":346,"percent_change":347,"volume":348,"transactions":349,"vwap":350},"2026-09-10",47.52,47.55,47.18,-0.82,-1.71,44234.169806,454,47.3261,{"date":352,"open":353,"high":354,"low":355,"close":356,"change":357,"percent_change":358,"volume":359,"transactions":360,"vwap":361},"2026-09-09",48.1,48.35,47.97,48,-0.19,-0.39,97694.272365,575,48.2052,{"date":363,"open":364,"high":365,"low":366,"close":367,"change":368,"percent_change":102,"volume":369,"transactions":370,"vwap":371},"2026-09-08",48.25,48.75,48.0501,48.19,0.48,200785.65842,1007,48.3867,{"date":373,"open":374,"high":375,"low":374,"close":376,"change":377,"percent_change":378,"volume":379,"transactions":380,"vwap":381},"2026-09-04",47.31,47.7899,47.71,-0.05,-0.1,133584.556576,854,47.6624,{"date":383,"open":384,"high":385,"low":386,"close":387,"change":388,"percent_change":389,"volume":390,"transactions":391,"vwap":392},"2026-09-03",47.5,47.79,47.3701,47.76,0.17,0.36,28540.109347,551,47.6584,{"date":394,"open":395,"high":396,"low":395,"close":395,"change":315,"percent_change":397,"volume":398,"transactions":399,"vwap":400},"2026-09-02",47.59,47.86,-1.06,95904.798456,958,47.7055,{"date":402,"open":403,"high":250,"low":404,"close":353,"change":397,"percent_change":254,"volume":405,"transactions":406,"vwap":407},"2026-09-01",48.5,48.09,92547.351967,667,48.3696,{"date":409,"open":410,"high":411,"low":412,"close":260,"change":413,"percent_change":414,"volume":415,"transactions":416,"vwap":417},"2026-08-31",49.08,49.175,48.9317,0.37,0.76,73412.595983,437,49.0373,{"date":419,"open":420,"high":421,"low":422,"close":423,"change":424,"percent_change":425,"volume":426,"transactions":427,"vwap":428},"2026-08-28",49.24,49.2695,48.69,48.79,-0.9,-1.81,49260.214962,544,49.079,{"date":430,"open":431,"high":432,"low":433,"close":434,"change":435,"percent_change":436,"volume":437,"transactions":438,"vwap":439},"2026-08-27",49.5701,49.82,49.515,49.69,0.98,2.01,30668.225631,453,49.6888,{"date":441,"open":442,"high":443,"low":283,"close":283,"change":378,"percent_change":444,"volume":445,"transactions":446,"vwap":447},"2026-08-26",48.87,48.93,-0.2,43440.330395,457,48.7913,{"date":449,"open":450,"high":451,"low":452,"close":453,"change":454,"percent_change":122,"volume":455,"transactions":456,"vwap":457},"2026-08-25",48.8,49.011,48.62,48.81,0.12,64840.557279,455,48.8517,{"date":459,"open":460,"high":460,"low":461,"close":422,"change":462,"percent_change":463,"volume":464,"transactions":465,"vwap":466},"2026-08-24",49.13,48.48,-2.1,-4.13,107758.15972,1145,48.6712,{"date":468,"open":469,"high":470,"low":471,"close":471,"change":137,"percent_change":472,"volume":473,"transactions":474,"vwap":475},"2026-08-21",50.935,50.98,50.79,1.32,20696.945678,330,50.8762,{"date":477,"open":478,"high":479,"low":480,"close":481,"change":122,"percent_change":482,"volume":483,"transactions":484,"vwap":485},"2026-08-20",49.88,50.19,49.86,50.13,0.5,116149.117117,639,50.0054,{"date":487,"open":488,"high":488,"low":489,"close":478,"change":490,"percent_change":491,"volume":492,"transactions":465,"vwap":493},"2026-08-19",50.45,49.83,-2.45,-4.68,128342.01135,50.0372,{"date":495,"open":496,"high":496,"low":497,"close":497,"change":498,"percent_change":499,"volume":500,"transactions":501,"vwap":502},"2026-08-18",53.13,52.33,-1.34,-2.5,67580.72916,705,52.6217,{"date":504,"open":505,"high":506,"low":505,"close":507,"change":508,"percent_change":509,"volume":510,"transactions":511,"vwap":512},"2026-08-17",53.11,53.7,53.67,1.73,3.33,140252.49356,1463,53.535,{"date":514,"open":515,"high":516,"low":517,"close":518,"change":519,"percent_change":520,"volume":521,"transactions":522,"vwap":523},"2026-08-14",52.03,52.13,51.85,51.94,0.33,0.64,19129.883313,271,51.9721,{"date":525,"open":526,"high":527,"low":526,"close":528,"change":22,"percent_change":529,"volume":530,"transactions":531,"vwap":532},"2026-08-13",51.32,51.63,51.61,-0.48,120776.207016,562,51.5566,{"date":534,"open":535,"high":536,"low":537,"close":538,"change":82,"percent_change":539,"volume":540,"transactions":541,"vwap":542},"2026-08-12",51.9,52.04,51.77,51.86,2.65,118199.122388,927,51.893,{"date":544,"open":545,"high":546,"low":547,"close":548,"change":549,"percent_change":295,"volume":550,"transactions":551,"vwap":552},"2026-08-11",50.74,50.83,50.4719,50.52,0.11,81621.305776,491,50.6806,{"date":554,"open":555,"high":556,"low":557,"close":558,"change":559,"percent_change":560,"volume":561,"transactions":562,"vwap":563},"2026-08-10",50.39,50.585,50.36,50.41,-0.97,-1.89,100059.558616,565,50.4991,{"date":565,"open":566,"high":567,"low":568,"close":569,"change":159,"percent_change":570,"volume":571,"transactions":572,"vwap":573},"2026-08-07",51.42,51.48,51.2,51.38,1.46,139573.891184,911,51.3401,{"date":575,"open":576,"high":577,"low":578,"close":579,"change":580,"percent_change":581,"volume":582,"transactions":583,"vwap":584},"2026-08-06",50.4,50.85,50.3148,50.64,0.42,0.84,162580.58019,1048,50.6484,{"date":586,"open":587,"high":588,"low":589,"close":589,"change":590,"percent_change":132,"volume":591,"transactions":592,"vwap":593},"2026-08-05",50.27,50.67,50.22,0.39,88980.218211,938,50.4906,{"date":595,"open":596,"high":597,"low":598,"close":489,"change":599,"percent_change":600,"volume":601,"transactions":602,"vwap":603},"2026-08-04",49.11,49.92,49.1,2.2287,4.68,264931.931684,1531,49.5235,{"date":605,"open":345,"high":606,"low":607,"close":608,"change":609,"percent_change":529,"volume":610,"transactions":611,"vwap":612},"2026-08-03",47.74,46.98,47.6013,-0.2287,111381.370774,822,47.4783,{"date":614,"open":615,"high":616,"low":617,"close":618,"change":122,"percent_change":619,"volume":620,"transactions":621,"vwap":622},"2026-07-31",47.93,48.1175,47.39,47.83,0.53,44232.141233,484,47.711,{"date":624,"open":314,"high":396,"low":625,"close":626,"change":627,"percent_change":628,"volume":629,"transactions":630,"vwap":631},"2026-07-30",46.54,47.58,0.289,0.61,147126.804095,1342,47.3774,{"date":633,"open":355,"high":634,"low":635,"close":636,"change":637,"percent_change":638,"volume":639,"transactions":427,"vwap":640},"2026-07-29",48.2406,47.28,47.291,-0.169,-0.36,48792.916175,47.6246,{"date":642,"open":643,"high":333,"low":644,"close":645,"change":646,"percent_change":647,"volume":648,"transactions":649,"vwap":650},"2026-07-28",47.54,47.25,47.46,-3.51,-6.89,66386.384177,925,47.672,{"date":652,"open":653,"high":654,"low":655,"close":656,"change":657,"percent_change":658,"volume":659,"transactions":660,"vwap":661},"2026-07-27",50.8,51.02,50.5,50.97,1.55,3.14,78580.043622,794,50.7522,{"date":663,"open":478,"high":664,"low":665,"close":666,"change":667,"percent_change":668,"volume":669,"transactions":670,"vwap":671},"2026-07-24",50.0495,49.27,49.42,-1.01,-2,53728.252892,509,49.7129,{"date":673,"open":471,"high":674,"low":675,"close":676,"change":638,"percent_change":677,"volume":678,"transactions":679,"vwap":680},"2026-07-23",50.81,50.12,50.43,-0.71,40904.379532,424,50.4002,{"date":682,"open":683,"high":684,"low":545,"close":471,"change":685,"percent_change":686,"volume":687,"transactions":688,"vwap":689},"2026-07-22",51,51.14,-1.56,-2.98,62779.465756,780,50.8785,{"date":691,"open":692,"high":693,"low":692,"close":694,"change":695,"percent_change":696,"volume":697,"transactions":698,"vwap":699},"2026-07-21",52.01,52.45,52.35,3.56,7.3,56847.23388,675,52.269,{"date":701,"open":598,"high":702,"low":423,"close":423,"change":703,"percent_change":704,"volume":705,"transactions":706,"vwap":707},"2026-07-20",49.6446,-0.13,-0.27,99200.133897,932,49.2013,{"date":709,"open":710,"high":711,"low":712,"close":713,"change":714,"percent_change":715,"volume":716,"transactions":717,"vwap":718},"2026-07-17",48.76,49.22,48.59,48.92,-3.14,-6.03,184748.462751,1372,48.9282,{"date":720,"open":721,"high":722,"low":723,"close":724,"change":725,"percent_change":726,"volume":727,"transactions":728,"vwap":729},"2026-07-16",52.46,52.52,52.0006,52.06,-2.22,-4.09,53234.706136,745,52.3944,{"date":731,"open":732,"high":733,"low":734,"close":735,"change":736,"percent_change":737,"volume":738,"transactions":739,"vwap":740},"2026-07-15",54.25,54.54,53.86,54.28,-0.63,-1.15,87666.427171,701,54.2357,{"date":742,"open":743,"high":744,"low":745,"close":746,"change":747,"percent_change":748,"volume":749,"transactions":750,"vwap":751},"2026-07-14",54.84,55.11,54.7979,54.91,2.09,3.96,129926.651313,936,54.9469,{"date":753,"open":754,"high":754,"low":755,"close":756,"change":757,"percent_change":758,"volume":759,"transactions":760,"vwap":761},"2026-07-13",53.24,52.73,52.82,-2.33,-4.22,77832.39199,730,52.9558,{"date":763,"open":764,"high":765,"low":766,"close":767,"change":768,"percent_change":769,"volume":770,"transactions":9,"vwap":767},"2026-07-10",54.8,55.4,54.62,55.15,-2.34,-4.07,115800,{"date":772,"open":773,"high":774,"low":775,"close":776,"change":777,"percent_change":778,"volume":779,"transactions":9,"vwap":776},"2026-07-09",57.56,57.79,57.205,57.49,2.63,4.79,70100,{"date":781,"open":782,"high":783,"low":784,"close":783,"change":785,"percent_change":786,"volume":787,"transactions":9,"vwap":783},"2026-07-08",54.36,54.86,54,-0.61,-1.1,254000,{"date":789,"open":790,"high":791,"low":792,"close":793,"change":794,"percent_change":795,"volume":796,"transactions":9,"vwap":793},"2026-07-07",55.86,55.92,55.275,55.47,-1.27,-2.24,128000,{"date":798,"open":799,"high":800,"low":801,"close":800,"change":107,"percent_change":549,"volume":802,"transactions":9,"vwap":800},"2026-07-06",56,56.74,55.91,114200,{"date":804,"open":805,"high":774,"low":806,"close":807,"change":808,"percent_change":809,"volume":810,"transactions":9,"vwap":807},"2026-07-02",57.4,56.080002,56.68,-4.17,-6.85,301100,{"date":812,"open":813,"high":814,"low":815,"close":816,"change":685,"percent_change":499,"volume":817,"transactions":9,"vwap":816},"2026-07-01",60.52,61.040001,60.24,60.85,63000,{"date":819,"open":820,"high":821,"low":822,"close":823,"change":824,"percent_change":825,"volume":826,"transactions":9,"vwap":823},"2026-06-30",62.13,62.52,61.82,62.41,2.08,3.45,62600,{"date":828,"open":829,"high":830,"low":831,"close":830,"change":832,"percent_change":833,"volume":834,"transactions":9,"vwap":830},"2026-06-29",59.44,60.33,59.375,-0.09,-0.15,54100,{"date":836,"open":837,"high":838,"low":839,"close":840,"change":841,"percent_change":842,"volume":843,"transactions":9,"vwap":840},"2026-06-26",60.09,60.5,59.86,60.42,-1.73,-2.78,90800,{"date":845,"open":846,"high":25,"low":847,"close":848,"change":849,"percent_change":850,"volume":851,"transactions":9,"vwap":848},"2026-06-25",62.53,61.638,62.15,2.32,3.88,69500,{"date":853,"open":854,"high":855,"low":829,"close":856,"change":454,"percent_change":857,"volume":858,"transactions":9,"vwap":856},"2026-06-24",59.73,60.080002,59.83,0.2,140500,{"date":860,"open":861,"high":862,"low":863,"close":864,"change":865,"percent_change":866,"volume":867,"transactions":9,"vwap":864},"2026-06-23",59.77,60.02,59.5,59.71,-2.52,-4.05,91300,{"date":869,"open":848,"high":870,"low":871,"close":872,"change":873,"percent_change":874,"volume":875,"transactions":9,"vwap":872},"2026-06-22",62.58,62.02,62.23,1.69,2.79,63400,{"date":877,"open":878,"high":879,"low":840,"close":880,"change":881,"percent_change":882,"volume":883,"transactions":9,"vwap":880},"2026-06-18",60.74,60.835,60.54,2.48,4.27,71100,{"date":885,"open":886,"high":887,"low":888,"close":888,"change":200,"percent_change":889,"volume":890,"transactions":9,"vwap":888},"2026-06-17",59.26,59.64,58.060001,-0.53,187900,{"date":892,"open":893,"high":894,"low":895,"close":896,"change":897,"percent_change":898,"volume":899,"transactions":9,"vwap":896},"2026-06-16",58.75,58.77,58.28,58.37,0.63,1.09,58000,{"date":901,"open":902,"high":903,"low":904,"close":903,"change":905,"percent_change":906,"volume":907,"transactions":9,"vwap":903},"2026-06-15",57.55,57.74,57.3,3.26,5.98,76700,{"date":909,"open":910,"high":911,"low":912,"close":913,"change":914,"percent_change":915,"volume":916,"transactions":9,"vwap":913},"2026-06-12",54.58,54.94,53.94,54.48,-0.32,-0.58,96100,{"date":918,"open":919,"high":920,"low":921,"close":764,"change":52,"percent_change":66,"volume":922,"transactions":9,"vwap":764},"2026-06-11",53.91,54.982,53.82,148200,{"date":924,"open":746,"high":925,"low":732,"close":926,"change":424,"percent_change":927,"volume":928,"transactions":9,"vwap":926},"2026-06-10",55.13,54.31,-1.63,103200,{"date":930,"open":931,"high":932,"low":933,"close":934,"change":935,"percent_change":936,"volume":937,"transactions":9,"vwap":934},"2026-06-09",56.099998,56.23,54.485,55.21,1.29,2.39,215100,{"date":939,"open":940,"high":940,"low":941,"close":942,"change":943,"percent_change":944,"volume":945,"transactions":9,"vwap":942},"2026-06-08",54.68,53.89,53.92,-1.42,-2.57,707100,{"date":947,"open":948,"high":948,"low":949,"close":950,"change":951,"percent_change":952,"volume":953,"transactions":9,"vwap":950},"2026-06-05",56.43,55.0040016,55.34,-2.735,-4.71,187400,{"date":955,"open":956,"high":957,"low":958,"close":959,"change":960,"percent_change":961,"volume":962,"transactions":9,"vwap":959},"2026-06-04",58.14,58.225,57.77,58.075001,-0.365,-0.62,197300,{"date":964,"open":965,"high":965,"low":966,"close":967,"change":968,"percent_change":969,"volume":970,"transactions":9,"vwap":967},"2026-06-03",58.6,57.75,58.44,0.51,0.88,120100,{"date":972,"open":973,"high":974,"low":975,"close":976,"change":977,"percent_change":978,"volume":979,"transactions":9,"vwap":976},"2026-06-02",58,58.3,57.73,57.93,1.6,2.84,168200,{"date":981,"open":982,"high":983,"low":984,"close":985,"change":986,"percent_change":987,"volume":988,"transactions":9,"vwap":985},"2026-06-01",56.44,56.6,56.02,56.33,-1.77,-3.05,141600,{"date":990,"open":991,"high":895,"low":992,"close":993,"change":994,"percent_change":995,"volume":996,"transactions":9,"vwap":993},"2026-05-29",58.13,57.78,58.099998,-0.8,-1.36,110700,{"date":998,"open":965,"high":999,"low":1000,"close":1001,"change":1002,"percent_change":1003,"volume":1004,"transactions":9,"vwap":1001},"2026-05-28",59.018002,58.42,58.9,1.345,2.34,179400,{"date":1006,"open":1007,"high":975,"low":1007,"close":1008,"change":1009,"percent_change":1010,"volume":1011,"transactions":9,"vwap":1008},"2026-05-27",57.36,57.555,0.195,0.34,189300,{"date":1013,"open":1014,"high":1007,"low":1015,"close":1007,"change":1016,"percent_change":1017,"volume":1018,"transactions":9,"vwap":1007},"2026-05-26",57.099998,56.98,1.83,3.3,99200,{"date":1020,"open":1021,"high":1022,"low":1023,"close":1024,"change":1025,"percent_change":968,"volume":1026,"transactions":9,"vwap":1024},"2026-05-22",55.55,55.81,55.24,55.53,0.28,109900,{"date":1028,"open":913,"high":1029,"low":913,"close":1030,"change":1031,"percent_change":1032,"volume":1033,"transactions":9,"vwap":1030},"2026-05-21",55.33,55.25,-0.745,-1.33,262300,{"date":1035,"open":1036,"high":1037,"low":1038,"close":1039,"change":1040,"percent_change":1041,"volume":1042,"transactions":9,"vwap":1039},"2026-05-20",55.46,56.09,55.335,55.995,1.175,2.14,148900,{"date":1044,"open":1045,"high":1046,"low":1047,"close":1048,"change":736,"percent_change":1049,"volume":1050,"transactions":9,"vwap":1048},"2026-05-19",54.65,55.09,54.4,54.82,-1.14,131400,{"date":1052,"open":1053,"high":1054,"low":765,"close":1055,"change":1056,"percent_change":1057,"volume":1058,"transactions":9,"vwap":1055},"2026-05-18",55.9,55.951,55.45,-0.22,-0.4,92700,{"date":1060,"open":799,"high":799,"low":1061,"close":1062,"change":1063,"percent_change":1064,"volume":1065,"transactions":9,"vwap":1062},"2026-05-15",55.512,55.67,-1.13,-1.99,166900,{"date":1067,"open":799,"high":1068,"low":801,"close":1069,"change":1070,"percent_change":1071,"volume":1072,"transactions":9,"vwap":1069},"2026-05-14",56.97,56.8,-1.2,-2.07,507000,{"date":1074,"open":1015,"high":991,"low":1075,"close":973,"change":1076,"percent_change":1077,"volume":1078,"transactions":9,"vwap":973},"2026-05-13",56.934,2.04,3.65,113200,{"date":1080,"open":1081,"high":1081,"low":1082,"close":1083,"change":1049,"percent_change":668,"volume":1084,"transactions":9,"vwap":1083},"2026-05-12",56.52,55.78,55.96,118200,{"date":1086,"open":1087,"high":1088,"low":1089,"close":1014,"change":1090,"percent_change":1091,"volume":1092,"transactions":9,"vwap":1014},"2026-05-11",56.4,57.35,56.299,2.72,5,315900,{"date":1094,"open":1095,"high":1096,"low":1097,"close":1098,"change":1099,"percent_change":1100,"volume":1101,"transactions":9,"vwap":1098},"2026-05-08",54.29,54.47,54.15,54.38,0.47,0.87,252100,{"date":1103,"open":1104,"high":783,"low":1105,"close":919,"change":1106,"percent_change":1107,"volume":1108,"transactions":9,"vwap":919},"2026-05-07",54.71,53.886,-0.84,-1.53,90700,{"date":1110,"open":912,"high":1111,"low":1112,"close":1111,"change":1113,"percent_change":1114,"volume":1115,"transactions":9,"vwap":1111},"2026-05-06",54.75,53.81,1.524,2.86,175900,{"date":1117,"open":754,"high":1118,"low":1119,"close":1120,"change":1121,"percent_change":1122,"volume":1123,"transactions":9,"vwap":1120},"2026-05-05",53.38,53.047001,53.226,0.346,0.65,46700,{"date":1125,"open":1126,"high":1127,"low":1128,"close":1129,"change":315,"percent_change":1130,"volume":1131,"transactions":9,"vwap":1129},"2026-05-04",53.29,53.33,52.68,52.88,-0.96,194200,{"date":1133,"open":505,"high":507,"low":505,"close":1134,"change":519,"percent_change":1135,"volume":1136,"transactions":9,"vwap":1134},"2026-05-01",53.39,0.62,64200,{"date":1138,"open":1139,"high":496,"low":1139,"close":1140,"change":1141,"percent_change":285,"volume":1142,"transactions":9,"vwap":1140},"2026-04-30",52.12,53.060001,1.21,133100,{"date":1144,"open":537,"high":1145,"low":1146,"close":517,"change":1147,"percent_change":1148,"volume":1149,"transactions":9,"vwap":517},"2026-04-29",51.89,51.55,1.05,2.07,73700,{"date":1151,"open":1152,"high":1153,"low":1154,"close":653,"change":1155,"percent_change":346,"volume":1156,"transactions":9,"vwap":653},"2026-04-28",50.91,51.115,50.63,-0.421,341100,{"date":1158,"open":1159,"high":1159,"low":1160,"close":1161,"change":1162,"percent_change":1163,"volume":1164,"transactions":9,"vwap":1161},"2026-04-27",51.7,51.15,51.221,-1.059,-2.03,22000,{"date":1166,"open":1167,"high":1168,"low":1169,"close":1168,"change":638,"percent_change":1170,"volume":1171,"transactions":9,"vwap":1168},"2026-04-24",52.07,52.28,51.8,-0.68,23400,{"date":1173,"open":1174,"high":1175,"low":1176,"close":1177,"change":1178,"percent_change":1179,"volume":1180,"transactions":9,"vwap":1177},"2026-04-23",53,53.035,52.58,52.64,-0.47,-0.88,17100,{"date":1182,"open":1174,"high":1183,"low":1184,"close":505,"change":935,"percent_change":1185,"volume":1186,"transactions":9,"vwap":505},"2026-04-22",53.41,52.865,2.49,72000,{"date":1188,"open":1189,"high":516,"low":1190,"close":1191,"change":915,"percent_change":1192,"volume":1193,"transactions":9,"vwap":1191},"2026-04-21",52.09,51.615,51.82,-1.11,31200,{"date":1195,"open":1196,"high":1197,"low":1198,"close":1199,"change":1200,"percent_change":1201,"volume":1202,"transactions":9,"vwap":1199},"2026-04-20",52.29,52.44,52.143,52.4,-0.23,-0.44,24800,{"date":1204,"open":1205,"high":1206,"low":1205,"close":1207,"change":82,"percent_change":1208,"volume":1209,"transactions":9,"vwap":1207},"2026-04-17",52.16,53.014999,52.63,2.61,145700,{"date":1211,"open":1212,"high":528,"low":1213,"close":1214,"change":1215,"percent_change":1216,"volume":1217,"transactions":9,"vwap":1214},"2026-04-16",51.049999,50.87,51.29,1.33,2.66,47200,{"date":1219,"open":1220,"high":1221,"low":1220,"close":1222,"change":1223,"percent_change":1224,"volume":1225,"transactions":9,"vwap":1222},"2026-04-15",49.67,50.18,49.96,-0.891,-1.75,43600,{"date":1227,"open":1228,"high":1229,"low":1228,"close":1230,"change":1231,"percent_change":1232,"volume":1233,"transactions":9,"vwap":1230},"2026-04-14",50.31,50.94,50.851,1.45,2.94,47300,{"date":1235,"open":422,"high":1236,"low":1237,"close":1238,"change":1239,"percent_change":1240,"volume":1241,"transactions":9,"vwap":1238},"2026-04-13",49.5,48.67,49.401,0.861,1.77,37700,{"date":1243,"open":1244,"high":1245,"low":1246,"close":1247,"change":1248,"percent_change":1249,"volume":1250,"transactions":9,"vwap":1247},"2026-04-10",48.42,48.6,48.295,48.54,1.76,3.76,33800,{"date":1252,"open":1253,"high":323,"low":1254,"close":1255,"change":704,"percent_change":1256,"volume":1257,"transactions":9,"vwap":1255},"2026-04-09",46.43,46.304,46.78,-0.57,21700,{"date":1259,"open":1260,"high":1261,"low":1262,"close":1263,"change":1264,"percent_change":1265,"volume":1266,"transactions":9,"vwap":1263},"2026-04-08",47.060001,47.17,46.811,47.049999,2.88,6.52,24400,{"date":1268,"open":1269,"high":21,"low":1270,"close":1271,"change":1272,"percent_change":231,"volume":1273,"transactions":9,"vwap":1271},"2026-04-07",44.23,43.76,44.17,-0.08,95500,{"date":1275,"open":1276,"high":1277,"low":1276,"close":1278,"change":1279,"percent_change":1280,"volume":1281,"transactions":9,"vwap":1278},"2026-04-06",44.15,44.5,44.25,-0.35,-0.78,6100,{"date":1283,"open":1284,"high":1285,"low":1286,"close":1287,"change":1256,"percent_change":1288,"volume":1289,"transactions":9,"vwap":1287},"2026-04-02",44.0099983,44.88,44,44.6,-1.26,13200,{"date":1291,"open":197,"high":1292,"low":197,"close":206,"change":1293,"percent_change":961,"volume":1294,"transactions":9,"vwap":206},"2026-04-01",45.4,-0.28,11400,{"date":1296,"open":1297,"high":1298,"low":1299,"close":1300,"change":454,"percent_change":1301,"volume":1302,"transactions":9,"vwap":1300},"2026-03-31",44.58,45.56,44.57,45.45,0.26,28200,{"date":1304,"open":1305,"high":1306,"low":1307,"close":1308,"change":1309,"percent_change":1310,"volume":1311,"transactions":9,"vwap":1308},"2026-03-30",45.21,45.345,45.0099983,45.33,0.43,0.96,18200,{"date":1313,"open":1305,"high":1314,"low":1315,"close":197,"change":1316,"percent_change":1317,"volume":1318,"transactions":9,"vwap":197},"2026-03-27",45.215,44.79,-0.29,-0.64,16600,{"date":1320,"open":1321,"high":1322,"low":1323,"close":209,"change":1324,"percent_change":944,"volume":1325,"transactions":9,"vwap":209},"2026-03-26",45.42,45.65,45.12,-1.19,19000,{"date":1327,"open":1328,"high":1329,"low":1328,"close":1329,"change":1330,"percent_change":1331,"volume":1332,"transactions":9,"vwap":1329},"2026-03-25",46.029999,46.38,1.605,3.58,16300,{"date":1334,"open":21,"high":1323,"low":1335,"close":1336,"change":1337,"percent_change":1338,"volume":1339,"transactions":9,"vwap":1336},"2026-03-24",44.59,44.775,-0.865,-1.9,11100,{"date":1341,"open":1342,"high":1343,"low":1344,"close":1345,"change":295,"percent_change":368,"volume":1346,"transactions":9,"vwap":1345},"2026-03-23",46.26,46.29,45.43,45.64,60100,{"date":1348,"open":1349,"high":1349,"low":1350,"close":1321,"change":1351,"percent_change":1352,"volume":1353,"transactions":9,"vwap":1321},"2026-03-20",46.14,45.22,-0.69,-1.5,67000,{"date":1355,"open":1356,"high":1357,"low":1358,"close":1359,"change":1360,"percent_change":1310,"volume":1361,"transactions":9,"vwap":1359},"2026-03-19",45.67,46.15,45.52,46.11,0.44,51800,{"date":1363,"open":1364,"high":1365,"low":1366,"close":1356,"change":638,"percent_change":1280,"volume":1367,"transactions":9,"vwap":1356},"2026-03-18",45.69,46.040001,45.58,14100,{"date":1369,"open":1370,"high":1370,"low":1371,"close":1328,"change":1372,"percent_change":1373,"volume":1374,"transactions":9,"vwap":1328},"2026-03-17",46.16,45.87,-0.6,-1.29,54900,{"date":1376,"open":1377,"high":1378,"low":1379,"close":1380,"change":1381,"percent_change":1240,"volume":1382,"transactions":9,"vwap":1380},"2026-03-16",46.64,46.84,46.55,46.63,0.81,48000,{"date":1384,"open":1385,"high":1385,"low":1386,"close":1386,"change":1387,"percent_change":1388,"volume":1389,"transactions":9,"vwap":1386},"2026-03-13",46.59,45.82,0.044,0.1,24000,{"date":1391,"open":1392,"high":1393,"low":1394,"close":1395,"change":1396,"percent_change":560,"volume":1397,"transactions":9,"vwap":1395},"2026-03-12",46,46.07,45.61,45.776,-0.884,31100,{"date":1399,"open":1400,"high":1401,"low":1402,"close":1403,"change":1404,"percent_change":1405,"volume":1406,"transactions":9,"vwap":1403},"2026-03-11",46.5,46.77,46.44,46.66,0.82,1.79,18800,{"date":1408,"open":1409,"high":1410,"low":1411,"close":1412,"change":628,"percent_change":1413,"volume":1414,"transactions":9,"vwap":1412},"2026-03-10",46.09,46.53,45.8,45.84,1.35,83600,{"date":1416,"open":1417,"high":1418,"low":1419,"close":1418,"change":1420,"percent_change":1421,"volume":1422,"transactions":9,"vwap":1418},"2026-03-09",44.35,45.23,44.040001,1.24,2.82,53300,{"date":1424,"open":1425,"high":1426,"low":1270,"close":1427,"change":1428,"percent_change":242,"volume":1429,"transactions":9,"vwap":1427},"2026-03-06",43.94,44.365,43.99,-0.416,35100,{"date":1431,"open":1432,"high":1433,"low":1434,"close":1435,"change":1436,"percent_change":1437,"volume":1438,"transactions":9,"vwap":1435},"2026-03-05",44.47,44.847,44.07,44.406,-0.134,-0.3,34900,{"date":1440,"open":1441,"high":1442,"low":1443,"close":1444,"change":1445,"percent_change":1446,"volume":1447,"transactions":9,"vwap":1444},"2026-03-04",44.51,44.55,44.14,44.54,0.725,1.65,34700,{"date":1449,"open":1450,"high":1451,"low":1452,"close":1453,"change":1454,"percent_change":1455,"volume":1456,"transactions":9,"vwap":1453},"2026-03-03",43.82,44.29,43.029999,43.815,-2.275,-4.94,89500,{"date":1458,"open":1459,"high":1460,"low":1459,"close":1409,"change":1200,"percent_change":1461,"volume":1462,"transactions":9,"vwap":1409},"2026-03-02",45.63,46.18,-0.5,122800,{"date":1464,"open":1465,"high":1466,"low":1465,"close":1467,"change":1468,"percent_change":833,"volume":1469,"transactions":9,"vwap":1467},"2026-02-27",46.2,46.465,46.32,-0.07,34000,{"date":1471,"open":1472,"high":1472,"low":1473,"close":1474,"change":667,"percent_change":1475,"volume":1476,"transactions":9,"vwap":1474},"2026-02-26",47.02,46.248,46.39,-2.13,97300,{"date":1478,"open":1479,"high":1480,"low":313,"close":1481,"change":1482,"percent_change":1483,"volume":1484,"transactions":9,"vwap":1481},"2026-02-25",47.12,47.43,47.4,1.16,2.51,124100,{"date":1486,"open":1487,"high":1488,"low":1489,"close":1490,"change":378,"percent_change":1056,"volume":1491,"transactions":9,"vwap":1490},"2026-02-24",46.099998,46.6,45.94,46.24,134000,{"date":1493,"open":1494,"high":1494,"low":1495,"close":1495,"change":703,"percent_change":1293,"volume":1496,"transactions":9,"vwap":1495},"2026-02-23",47.029999,46.34,69600,{"date":1498,"open":1499,"high":1488,"low":1358,"close":1500,"change":127,"percent_change":1100,"volume":1501,"transactions":9,"vwap":1500},"2026-02-20",45.78,46.47,29100,{"date":1503,"open":1392,"high":1409,"low":1386,"close":1393,"change":1200,"percent_change":1461,"volume":1504,"transactions":9,"vwap":1393},"2026-02-19",21800,{"date":1506,"open":1253,"high":1507,"low":1508,"close":1509,"change":1510,"percent_change":1511,"volume":1512,"transactions":9,"vwap":1509},"2026-02-18",46.48,46.19,46.3,0.41,0.89,26700,{"date":1514,"open":1515,"high":1516,"low":1517,"close":1518,"change":142,"percent_change":1519,"volume":1520,"transactions":9,"vwap":1518},"2026-02-17",45.77,46.35,45.66,45.89,0.7,24500,{"date":1522,"open":1523,"high":1524,"low":1525,"close":1526,"change":1527,"percent_change":1527,"volume":1528,"transactions":9,"vwap":1526},"2026-02-13",45.3,45.74,45.07,45.57,0,15000,{"date":1530,"open":1393,"high":1531,"low":1526,"close":1526,"change":1388,"percent_change":295,"volume":1532,"transactions":9,"vwap":1526},"2026-02-12",46.225,46400,{"date":1534,"open":206,"high":1535,"low":206,"close":1536,"change":1537,"percent_change":1538,"volume":1539,"transactions":9,"vwap":1536},"2026-02-11",45.73,45.47,-0.59,-1.28,124400,{"date":1541,"open":1542,"high":1343,"low":1365,"close":1543,"change":1544,"percent_change":1545,"volume":1546,"transactions":9,"vwap":1543},"2026-02-10",46.080002,46.060001,-0.461,-0.99,36000,{"date":1548,"open":1549,"high":1550,"low":1549,"close":1551,"change":1239,"percent_change":1552,"volume":1553,"transactions":9,"vwap":1551},"2026-02-09",46.02,46.75,46.521,1.89,36200,{"date":1555,"open":219,"high":1517,"low":1556,"close":1517,"change":1511,"percent_change":1557,"volume":1558,"transactions":9,"vwap":1517},"2026-02-06",45.112,1.99,32900,{"date":1560,"open":1561,"high":1562,"low":1563,"close":1564,"change":1130,"percent_change":462,"volume":1565,"transactions":9,"vwap":1564},"2026-02-05",45.13,45.198,44.66,44.77,43800,{"date":1567,"open":1328,"high":1393,"low":1568,"close":1535,"change":1569,"percent_change":1570,"volume":1571,"transactions":9,"vwap":1535},"2026-02-04",45.49,-0.205,-0.45,45600,{"date":1573,"open":1412,"high":1370,"low":1574,"close":1575,"change":1009,"percent_change":1309,"volume":1576,"transactions":9,"vwap":1575},"2026-02-03",45.75,45.935,29800,{"date":1578,"open":1517,"high":1579,"low":1517,"close":1524,"change":1570,"percent_change":559,"volume":1580,"transactions":9,"vwap":1524},"2026-02-02",45.96,37400,{"date":1582,"open":1509,"high":1583,"low":1412,"close":1508,"change":1584,"percent_change":1585,"volume":1586,"transactions":9,"vwap":1508},"2026-01-30",46.4,0.58,1.27,107900,{"date":1588,"open":1589,"high":1590,"low":1591,"close":1394,"change":703,"percent_change":1293,"volume":1592,"transactions":9,"vwap":1394},"2026-01-29",45.88,46.014999,45.27,39200,{"date":1594,"open":1386,"high":1328,"low":1595,"close":1524,"change":1106,"percent_change":1596,"volume":1597,"transactions":9,"vwap":1524},"2026-01-28",45.731,-1.8,65000,{"date":1599,"open":1600,"high":1385,"low":1601,"close":1602,"change":1603,"percent_change":1584,"volume":1604,"transactions":9,"vwap":1602},"2026-01-27",46.41,46.36,46.58,0.27,14200,{"date":1606,"open":1349,"high":1516,"low":1607,"close":1608,"change":704,"percent_change":915,"volume":1609,"transactions":9,"vwap":1608},"2026-01-26",46.12,46.31,70500,{"date":1611,"open":1487,"high":1612,"low":1613,"close":1602,"change":1614,"percent_change":1615,"volume":1616,"transactions":9,"vwap":1602},"2026-01-23",46.71,46.049999,0.276,0.6,99100,{"date":1618,"open":1619,"high":1620,"low":1621,"close":1254,"change":1622,"percent_change":1623,"volume":1624,"transactions":9,"vwap":1254},"2026-01-22",46.21,46.61,46.195,0.424,0.92,87800,{"date":1626,"open":1627,"high":1628,"low":1629,"close":1589,"change":1630,"percent_change":1240,"volume":1631,"transactions":9,"vwap":1589},"2026-01-21",45.91,46.128,45.71,0.8,31900,{"date":1633,"open":218,"high":1634,"low":1635,"close":1635,"change":794,"percent_change":1636,"volume":1637,"transactions":9,"vwap":1635},"2026-01-20",45.54,45.080002,-2.74,39800,{"date":1639,"open":1488,"high":1640,"low":1343,"close":1516,"change":1256,"percent_change":1641,"volume":1642,"transactions":9,"vwap":1516},"2026-01-16",46.62,-1.21,103900,{"date":1644,"open":1645,"high":1646,"low":1640,"close":1647,"change":337,"percent_change":1648,"volume":1649,"transactions":9,"vwap":1647},"2026-01-15",46.85,47.099998,46.92,1.67,21200,{"date":1651,"open":1328,"high":1652,"low":1518,"close":1357,"change":1653,"percent_change":1654,"volume":1311,"transactions":9,"vwap":1357},"2026-01-14",46.175,0.07,0.15,{"date":1656,"open":1583,"high":1657,"low":1371,"close":1542,"change":1658,"percent_change":1659,"volume":1660,"transactions":9,"vwap":1542},"2026-01-13",46.42,-1.52,-3.19,82700,{"date":1662,"open":1663,"high":1664,"low":321,"close":294,"change":1665,"percent_change":1666,"volume":1382,"transactions":9,"vwap":294},"2026-01-12",47.080002,47.715,1.31,2.83,{"date":1668,"open":1543,"high":1669,"low":1670,"close":1343,"change":1671,"percent_change":1672,"volume":1302,"transactions":9,"vwap":1343},"2026-01-09",46.429,45.97,0.55,1.2,{"date":1674,"open":1675,"high":1524,"low":1675,"close":1524,"change":1676,"percent_change":1677,"volume":1678,"transactions":9,"vwap":1524},"2026-01-08",45.34,0.042,0.09,7400,{"date":1680,"open":1322,"high":1681,"low":1682,"close":1683,"change":1684,"percent_change":211,"volume":1685,"transactions":9,"vwap":1683},"2026-01-07",45.823,45.59,45.698,0.008,24300,{"date":1687,"open":1364,"high":1613,"low":1688,"close":1364,"change":857,"percent_change":1360,"volume":1689,"transactions":9,"vwap":1364},"2026-01-06",45.6,96200,{"date":1691,"open":1692,"high":1688,"low":1693,"close":1568,"change":1694,"percent_change":1695,"volume":1696,"transactions":9,"vwap":1568},"2026-01-05",44.99,44.94,0.72,1.61,26100,{"date":1698,"open":1692,"high":1699,"low":1700,"close":1564,"change":45,"percent_change":1701,"volume":1702,"transactions":9,"vwap":1564},"2026-01-02",45,44.758,2.28,36700,{"date":1704,"open":1705,"high":1705,"low":1706,"close":1706,"change":1707,"percent_change":1708,"volume":1709,"transactions":9,"vwap":1706},"2025-12-31",44.22,43.77,-0.7,-1.57,25100,{"date":1711,"open":1712,"high":1277,"low":1713,"close":1432,"change":1309,"percent_change":435,"volume":1714,"transactions":9,"vwap":1432},"2025-12-30",44.41,44.28,18500,{"date":1716,"open":1717,"high":1276,"low":1718,"close":1419,"change":1719,"percent_change":243,"volume":1720,"transactions":9,"vwap":1419},"2025-12-29",44.09,43.952,-0.87,16900,{"date":1722,"open":21,"high":1723,"low":21,"close":1723,"change":1510,"percent_change":1623,"volume":1724,"transactions":9,"vwap":1723},"2025-12-26",44.91,16500,{"date":1726,"open":1441,"high":1441,"low":1727,"close":1277,"change":857,"percent_change":1728,"volume":1729,"transactions":9,"vwap":1277},"2025-12-24",44.38,0.45,10000,{"date":1731,"open":1732,"high":1733,"low":1734,"close":1733,"change":210,"percent_change":211,"volume":1501,"transactions":9,"vwap":1733},"2025-12-23",44.2,44.3,44.064999,{"date":1736,"open":1737,"high":1451,"low":1738,"close":1451,"change":1739,"percent_change":1740,"volume":1741,"transactions":9,"vwap":1451},"2025-12-22",44.029999,43.872,0.83,1.91,71400,{"date":1743,"open":1744,"high":1745,"low":1744,"close":1745,"change":1671,"percent_change":1746,"volume":1747,"transactions":9,"vwap":1745},"2025-12-19",43,43.46,1.28,36600,{"date":1749,"open":1750,"high":1751,"low":1750,"close":1752,"change":1056,"percent_change":315,"volume":1753,"transactions":9,"vwap":1752},"2025-12-18",42.68,42.97,42.91,16000,{"date":1755,"open":1706,"high":1706,"low":1756,"close":1756,"change":1122,"percent_change":1757,"volume":1558,"transactions":9,"vwap":1756},"2025-12-17",43.13,1.53,{"date":1759,"open":1760,"high":1761,"low":1762,"close":1763,"change":1057,"percent_change":1764,"volume":1765,"transactions":9,"vwap":1763},"2025-12-16",42.4,42.5,42.13,42.48,-0.93,102700,{"date":1767,"open":1768,"high":1769,"low":1770,"close":1771,"change":1772,"percent_change":1773,"volume":1774,"transactions":9,"vwap":1771},"2025-12-15",43.02,43.040001,42.785,42.88,-0.474,-1.09,11200,{"date":1776,"open":1777,"high":1777,"low":1778,"close":1779,"change":1780,"percent_change":1781,"volume":1782,"transactions":9,"vwap":1779},"2025-12-12",43.96,43.345,43.354,-0.106,-0.24,10200,{"date":1784,"open":1785,"high":1785,"low":1786,"close":1745,"change":1787,"percent_change":927,"volume":1788,"transactions":9,"vwap":1745},"2025-12-11",43.65,43.22,-0.72,15600,{"date":1790,"open":1791,"high":1278,"low":1792,"close":1793,"change":1794,"percent_change":1795,"volume":1796,"transactions":9,"vwap":1793},"2025-12-10",43.66,43.64,44.18,0.69,1.59,76200,{"date":1798,"open":1799,"high":1791,"low":1800,"close":1801,"change":454,"percent_change":1025,"volume":1802,"transactions":9,"vwap":1801},"2025-12-09",43.45,43.4,43.49,17000,{"date":1804,"open":1805,"high":1806,"low":1807,"close":1808,"change":969,"percent_change":1148,"volume":1809,"transactions":9,"vwap":1808},"2025-12-08",43.39,43.6,43.34,43.37,39100,{"date":1811,"open":1812,"high":1813,"low":1812,"close":1814,"change":1815,"percent_change":1816,"volume":1788,"transactions":9,"vwap":1814},"2025-12-05",42.35,42.587,42.49,0.743,1.78,{"date":1818,"open":1819,"high":1820,"low":1821,"close":1822,"change":1823,"percent_change":1381,"volume":1824,"transactions":9,"vwap":1822},"2025-12-04",41.76,41.86,41.66,41.747,0.337,5000,{"date":1826,"open":1827,"high":1828,"low":1827,"close":1829,"change":1830,"percent_change":1831,"volume":1832,"transactions":9,"vwap":1829},"2025-12-03",41.21,41.455,41.41,-0.429,-1.03,12000,{"date":1834,"open":1819,"high":1820,"low":1835,"close":1836,"change":1436,"percent_change":914,"volume":1696,"transactions":9,"vwap":1836},"2025-12-02",41.62,41.839,{"date":1838,"open":1839,"high":1840,"low":1841,"close":1842,"change":1843,"percent_change":1844,"volume":1788,"transactions":9,"vwap":1842},"2025-12-01",42.049999,42.148,41.97,41.973,0.123,0.29,{"date":1846,"open":1847,"high":1820,"low":1847,"close":1848,"change":1694,"percent_change":1849,"volume":1294,"transactions":9,"vwap":1848},"2025-11-28",41.68,41.85,1.75,{"date":1851,"open":1852,"high":1853,"low":1852,"close":1854,"change":296,"percent_change":117,"volume":1782,"transactions":9,"vwap":1854},"2025-11-26",41.12,41.34,41.13,{"date":1856,"open":1857,"high":1858,"low":1859,"close":1860,"change":1861,"percent_change":1862,"volume":1863,"transactions":9,"vwap":1860},"2025-11-25",40.59,40.718,40.55,40.67,0.773,1.94,29700,{"date":1865,"open":1866,"high":1867,"low":1868,"close":1869,"change":1870,"percent_change":1871,"volume":1872,"transactions":9,"vwap":1869},"2025-11-24",39.6,39.91,39.59,39.897,0.207,0.52,14400,{"date":1874,"open":1875,"high":1876,"low":26,"close":1877,"change":1878,"percent_change":1879,"volume":1880,"transactions":9,"vwap":1877},"2025-11-21",39.28,39.85,39.69,-0.65,-1.61,43400,{"date":1882,"open":1883,"high":1827,"low":1884,"close":1884,"change":1831,"percent_change":1885,"volume":1886,"transactions":9,"vwap":1884},"2025-11-20",41.19,40.34,-2.49,45300,{"date":1888,"open":1889,"high":1890,"low":1891,"close":1892,"change":112,"percent_change":1893,"volume":1894,"transactions":9,"vwap":1892},"2025-11-19",41.36,41.55,41.22,41.37,-0.02,26200,{"date":1896,"open":1897,"high":1898,"low":1899,"close":1900,"change":377,"percent_change":1901,"volume":1902,"transactions":9,"vwap":1900},"2025-11-18",41.43,41.5,41.274,41.38,-0.12,5400,{"date":1904,"open":1905,"high":1906,"low":1907,"close":1897,"change":1908,"percent_change":1653,"volume":1909,"transactions":9,"vwap":1897},"2025-11-17",41.65,41.73,41.195,0.03,45400,{"date":1911,"open":1912,"high":1913,"low":1914,"close":1914,"change":1915,"percent_change":1916,"volume":1917,"transactions":9,"vwap":1914},"2025-11-14",41.8,42.23,41.4,-1.44,-3.36,47700,{"date":1919,"open":1756,"high":1756,"low":1920,"close":1921,"change":1922,"percent_change":1923,"volume":1924,"transactions":9,"vwap":1921},"2025-11-13",42.56,42.84,0.79,1.88,34400,{"date":1926,"open":1927,"high":1927,"low":1928,"close":1839,"change":1929,"percent_change":1719,"volume":1930,"transactions":9,"vwap":1839},"2025-11-12",42.17,42.0099983,-0.37,19500,{"date":1932,"open":1933,"high":1934,"low":1935,"close":1936,"change":1937,"percent_change":1938,"volume":1939,"transactions":9,"vwap":1936},"2025-11-11",42.52,42.59,42.28,42.42,-0.42,-0.98,20300,{"date":1941,"open":1942,"high":1943,"low":1944,"close":1921,"change":1293,"percent_change":1878,"volume":1945,"transactions":9,"vwap":1921},"2025-11-10",42.86,42.986,42.66,28400,{"date":1947,"open":1948,"high":1949,"low":1950,"close":1951,"change":1952,"percent_change":358,"volume":1953,"transactions":9,"vwap":1951},"2025-11-07",42.99,43.174,42.8,43.12,-0.17,30100,{"date":1955,"open":1799,"high":1956,"low":1957,"close":1958,"change":142,"percent_change":159,"volume":1311,"transactions":9,"vwap":1958},"2025-11-06",43.59,43.23,43.29,{"date":1960,"open":1934,"high":1961,"low":1934,"close":1751,"change":1147,"percent_change":1962,"volume":1963,"transactions":9,"vwap":1751},"2025-11-05",43.080002,2.5,14800,{"date":1965,"open":1966,"high":1967,"low":1968,"close":1969,"change":253,"percent_change":1885,"volume":1970,"transactions":9,"vwap":1969},"2025-11-04",42.060001,42.18,41.842,41.92,32000,{"date":1972,"open":1973,"high":1973,"low":1948,"close":1948,"change":1272,"percent_change":357,"volume":1974,"transactions":9,"vwap":1948},"2025-11-03",43.16,20600,{"date":1976,"open":1961,"high":1977,"low":1752,"close":1978,"change":1979,"percent_change":1980,"volume":1981,"transactions":9,"vwap":1978},"2025-10-31",43.21,43.07,-1.25,-2.82,33700,{"date":1983,"open":1984,"high":1432,"low":1985,"close":20,"change":1986,"percent_change":1987,"volume":1747,"transactions":9,"vwap":20},"2025-10-30",44.44,44.13,-0.89,-1.97,{"date":1989,"open":217,"high":1990,"low":1991,"close":1305,"change":45,"percent_change":1992,"volume":1546,"transactions":9,"vwap":1305},"2025-10-29",45.25,44.8,2.26,{"date":1994,"open":1995,"high":1278,"low":1995,"close":1996,"change":1997,"percent_change":1510,"volume":1998,"transactions":9,"vwap":1996},"2025-10-28",43.95,44.21,0.18,38600,{"date":2000,"open":1443,"high":1443,"low":1777,"close":1737,"change":1141,"percent_change":1666,"volume":2001,"transactions":9,"vwap":1737},"2025-10-27",41700,{"date":2003,"open":1944,"high":2004,"low":2005,"close":2006,"change":2007,"percent_change":825,"volume":2008,"transactions":9,"vwap":2006},"2025-10-24",42.83,42.61,42.82,1.43,38100,{"date":2010,"open":2011,"high":2012,"low":2013,"close":2014,"change":2015,"percent_change":2016,"volume":1981,"transactions":9,"vwap":2014},"2025-10-23",41.09,41.44,41.080002,41.39,0.458,1.12,{"date":2018,"open":2019,"high":2013,"low":2020,"close":2021,"change":2022,"percent_change":889,"volume":1637,"transactions":9,"vwap":2021},"2025-10-22",40.98,40.68,40.932,-0.218,{"date":2024,"open":2025,"high":1883,"low":2026,"close":2027,"change":132,"percent_change":2028,"volume":2029,"transactions":9,"vwap":2027},"2025-10-21",41.14,40.7,41.15,1.93,87000,{"date":2031,"open":2032,"high":2033,"low":2034,"close":2033,"change":519,"percent_change":1404,"volume":2035,"transactions":9,"vwap":2033},"2025-10-20",40.31,40.37,39.5,39300,{"date":2037,"open":2038,"high":2039,"low":2040,"close":2041,"change":1537,"percent_change":2042,"volume":2043,"transactions":9,"vwap":2041},"2025-10-17",39.76,40.16,39.612,40.040001,-1.45,32600,{"date":2045,"open":2046,"high":2046,"low":2047,"close":2048,"change":1009,"percent_change":368,"volume":2049,"transactions":9,"vwap":2048},"2025-10-16",40.91,40.58,40.63,23800,{"date":2051,"open":2026,"high":2026,"low":2052,"close":2053,"change":2054,"percent_change":1420,"volume":2055,"transactions":9,"vwap":2053},"2025-10-15",40.3,40.435,0.495,62400,{"date":2057,"open":2058,"high":2059,"low":2060,"close":2061,"change":2062,"percent_change":2063,"volume":2064,"transactions":9,"vwap":2061},"2025-10-14",39.64,40.24,39.52,39.94,-1.64,-3.94,45500,{"date":2066,"open":2067,"high":2068,"low":2069,"close":2070,"change":2071,"percent_change":2072,"volume":2073,"transactions":9,"vwap":2070},"2025-10-13",41.64,41.825,41.57,41.58,1.595,3.99,65600,{"date":2075,"open":2076,"high":2077,"low":2078,"close":2079,"change":2080,"percent_change":2081,"volume":2082,"transactions":9,"vwap":2079},"2025-10-10",42.02,42.026001,39.63,39.985,-3.445,-7.93,280700,{"date":2084,"open":2085,"high":1276,"low":1977,"close":2086,"change":961,"percent_change":2087,"volume":2088,"transactions":9,"vwap":2086},"2025-10-09",44.099998,43.43,-1.41,79000,{"date":2090,"open":2091,"high":1434,"low":2092,"close":2093,"change":1893,"percent_change":377,"volume":2094,"transactions":9,"vwap":2093},"2025-10-08",43.8,43.611,44.049999,26000,{"date":2096,"open":2097,"high":1985,"low":1425,"close":1434,"change":2098,"percent_change":2099,"volume":2100,"transactions":9,"vwap":1434},"2025-10-07",44.080002,-0.013,-0.03,25900,{"date":2102,"open":2091,"high":1443,"low":1270,"close":2103,"change":2104,"percent_change":736,"volume":2105,"transactions":9,"vwap":2103},"2025-10-06",44.083,-0.278,26600,{"date":2107,"open":1793,"high":2108,"low":1777,"close":2109,"change":2110,"percent_change":2111,"volume":2112,"transactions":9,"vwap":2109},"2025-10-03",44.43,44.361,-0.219,-0.49,30300,{"date":2114,"open":2115,"high":2116,"low":1984,"close":1297,"change":2117,"percent_change":2118,"volume":2119,"transactions":9,"vwap":1297},"2025-10-02",44.45,44.96,0.428,0.97,55100,{"date":2121,"open":1777,"high":1793,"low":1777,"close":2122,"change":2123,"percent_change":263,"volume":2124,"transactions":9,"vwap":2122},"2025-10-01",44.152,0.016,22700,{"date":2126,"open":1427,"high":1443,"low":2127,"close":2128,"change":2129,"percent_change":2130,"volume":1974,"transactions":9,"vwap":2128},"2025-09-30",43.87,44.136,0.136,0.31,{"date":2132,"open":2133,"high":1286,"low":2134,"close":1286,"change":2135,"percent_change":2136,"volume":2137,"transactions":9,"vwap":1286},"2025-09-29",43.93,43.72,1.38,3.24,29900,{"date":2139,"open":2140,"high":2141,"low":2142,"close":2143,"change":2144,"percent_change":2145,"volume":2146,"transactions":9,"vwap":2143},"2025-09-26",42.44,42.674,42.382,42.62,-1.121,-2.56,38900,{"date":2148,"open":2149,"high":2127,"low":2150,"close":2151,"change":2152,"percent_change":1248,"volume":1917,"transactions":9,"vwap":2151},"2025-09-25",43.71,43.56,43.741,0.756,{"date":2154,"open":2155,"high":1961,"low":2156,"close":2157,"change":2158,"percent_change":2159,"volume":2160,"transactions":9,"vwap":2157},"2025-09-24",42.948,42.87,42.985,0.895,2.13,20800,{"date":2162,"open":2163,"high":1936,"low":2164,"close":2165,"change":2166,"percent_change":378,"volume":2167,"transactions":9,"vwap":2165},"2025-09-23",42.24,42.050999,42.09,-0.044,17600,{"date":2169,"open":2170,"high":2171,"low":2172,"close":2173,"change":2174,"percent_change":137,"volume":2175,"transactions":9,"vwap":2173},"2025-09-22",41.95,42.15,41.854,42.134,0.275,29000,{"date":2177,"open":2178,"high":2178,"low":2179,"close":2180,"change":2181,"percent_change":2182,"volume":2183,"transactions":9,"vwap":2180},"2025-09-19",42,41.751,41.859,-0.306,-0.73,50800,{"date":2185,"open":2186,"high":1967,"low":2187,"close":2188,"change":2189,"percent_change":2190,"volume":2191,"transactions":9,"vwap":2188},"2025-09-18",42.029999,41.901,42.165,-0.842,-1.96,50100,{"date":2193,"open":2156,"high":2194,"low":2195,"close":2196,"change":2197,"percent_change":1552,"volume":2198,"transactions":9,"vwap":2196},"2025-09-17",43.205,42.79,43.007,0.797,52600,{"date":2200,"open":2201,"high":2202,"low":2068,"close":2203,"change":389,"percent_change":2204,"volume":2205,"transactions":9,"vwap":2203},"2025-09-16",41.9,42.269,42.21,0.86,35000,{"date":2207,"open":2208,"high":2209,"low":2210,"close":1848,"change":2211,"percent_change":849,"volume":2212,"transactions":9,"vwap":1848},"2025-09-15",41.89,41.899,41.745,0.95,33600,{"date":2214,"open":2215,"high":2216,"low":2217,"close":2218,"change":2219,"percent_change":2220,"volume":1447,"transactions":9,"vwap":2218},"2025-09-12",41.040001,41.11,40.82,40.9,-0.761,-1.83,{"date":2222,"open":1892,"high":2223,"low":2224,"close":2225,"change":2226,"percent_change":2227,"volume":2228,"transactions":9,"vwap":2225},"2025-09-11",41.75,41.29,41.661,2.462,6.28,40000,{"date":2230,"open":2231,"high":2231,"low":2232,"close":2233,"change":2234,"percent_change":337,"volume":2235,"transactions":9,"vwap":2233},"2025-09-10",39.32,38.93,39.199,0.299,27100,{"date":2237,"open":2238,"high":2239,"low":2240,"close":2240,"change":2241,"percent_change":2242,"volume":2243,"transactions":9,"vwap":2240},"2025-09-09",39.02,39.076,38.9,-1.065,-2.66,27800,{"date":2245,"open":2246,"high":2247,"low":2058,"close":2248,"change":2249,"percent_change":2250,"volume":2251,"transactions":9,"vwap":2248},"2025-09-08",39.7,39.99,39.965,-0.065,-0.16,41900,{"date":2253,"open":2254,"high":2059,"low":2255,"close":2256,"change":2257,"percent_change":2258,"volume":2259,"transactions":9,"vwap":2256},"2025-09-05",40.11,39.95,40.029999,2.552,6.81,64400,{"date":2261,"open":2262,"high":2263,"low":2264,"close":2265,"change":2266,"percent_change":2267,"volume":1123,"transactions":9,"vwap":2265},"2025-09-04",37.49,37.71,37.201,37.478,-1.762,-4.49,{"date":2269,"open":26,"high":2270,"low":2271,"close":2270,"change":2272,"percent_change":2273,"volume":2094,"transactions":9,"vwap":2270},"2025-09-03",39.24,39.028,0.671,1.74,{"date":2275,"open":2276,"high":2277,"low":2278,"close":2279,"change":2280,"percent_change":425,"volume":2281,"transactions":9,"vwap":2279},"2025-09-02",38.58,38.75,38.44,38.569,-0.711,90400,{"date":2283,"open":2284,"high":2285,"low":2286,"close":1875,"change":2287,"percent_change":2288,"volume":2289,"transactions":9,"vwap":1875},"2025-08-29",39,39.29,38.901,1.141,2.99,89400,{"date":2291,"open":2292,"high":2293,"low":2294,"close":2295,"change":2296,"percent_change":2297,"volume":2298,"transactions":9,"vwap":2295},"2025-08-28",37.97,38.2,37.82,38.139,1.868,5.15,38400,{"date":2300,"open":2301,"high":2302,"low":2303,"close":2304,"change":2305,"percent_change":2306,"volume":1164,"transactions":9,"vwap":2304},"2025-08-27",36.49,36.56,36.26,36.271,-0.769,-2.08,{"date":2308,"open":2309,"high":2310,"low":2311,"close":2312,"change":2313,"percent_change":1893,"volume":1576,"transactions":9,"vwap":2312},"2025-08-26",37.02,37.099998,36.95,37.040001,-0.007,{"date":2315,"open":2316,"high":2317,"low":2316,"close":2318,"change":2319,"percent_change":2320,"volume":2321,"transactions":9,"vwap":2318},"2025-08-25",36.9,37.17,37.047001,0.551,1.51,24900,{"date":2323,"open":2324,"high":2325,"low":2324,"close":2326,"change":2327,"percent_change":2328,"volume":2329,"transactions":9,"vwap":2326},"2025-08-22",35.99,36.5,36.496,1.796,5.18,30700,{"date":2331,"open":2332,"high":2333,"low":2334,"close":2332,"change":22,"percent_change":1787,"volume":1782,"transactions":9,"vwap":2332},"2025-08-21",34.7,34.82,34.657,{"date":2336,"open":2337,"high":2338,"low":2339,"close":2340,"change":1388,"percent_change":1844,"volume":2321,"transactions":9,"vwap":2340},"2025-08-20",34.96,35.080002,34.8,34.95,{"date":2342,"open":2343,"high":2344,"low":2345,"close":2344,"change":378,"percent_change":1316,"volume":2346,"transactions":9,"vwap":2344},"2025-08-19",34.79,34.85,34.73,22900,{"date":2348,"open":2349,"high":2340,"low":2350,"close":2340,"change":1147,"percent_change":2351,"volume":2352,"transactions":9,"vwap":2340},"2025-08-18",34.72,34.63,3.1,31800,{"date":2354,"open":2355,"high":2356,"low":2357,"close":2358,"change":2359,"percent_change":2360,"volume":2361,"transactions":9,"vwap":2358},"2025-08-15",33.88,33.92,33.82,33.9,1.087,3.31,14000,{"date":2363,"open":2364,"high":2364,"low":2365,"close":2366,"change":2367,"percent_change":2368,"volume":2369,"transactions":9,"vwap":2366},"2025-08-14",33.029999,32.748,32.813,-0.877,-2.6,13500,{"date":2371,"open":2372,"high":2373,"low":2372,"close":2373,"change":2374,"percent_change":2375,"volume":1266,"transactions":9,"vwap":2373},"2025-08-13",33.5,33.69,1.315,4.06,{"date":2377,"open":2378,"high":2379,"low":2378,"close":2380,"change":2381,"percent_change":2382,"volume":1802,"transactions":9,"vwap":2380},"2025-08-12",32.080002,32.41,32.375,0.766,2.42,{"date":2384,"open":2385,"high":2385,"low":2386,"close":2387,"change":2388,"percent_change":2389,"volume":2390,"transactions":9,"vwap":2387},"2025-08-11",31.72,31.58,31.609,0.434,1.39,20000,{"date":2392,"open":2393,"high":2394,"low":2395,"close":2396,"change":2397,"percent_change":377,"volume":2398,"transactions":9,"vwap":2396},"2025-08-08",31.11,31.24,31.1,31.175,-0.016,6800,{"date":2400,"open":2401,"high":2401,"low":2402,"close":2403,"change":2404,"percent_change":2405,"volume":2406,"transactions":9,"vwap":2403},"2025-08-07",31.33,31.15,31.191,-0.261,-0.83,4500,{"date":2408,"open":2409,"high":2409,"low":2410,"close":2411,"change":2412,"percent_change":519,"volume":2413,"transactions":9,"vwap":2411},"2025-08-06",31.47,31.34,31.452,0.102,4100,{"date":2415,"open":2394,"high":2416,"low":2394,"close":2417,"change":2418,"percent_change":1728,"volume":2419,"transactions":9,"vwap":2417},"2025-08-05",31.37,31.35,0.14,8800,{"date":2421,"open":2422,"high":2423,"low":2424,"close":2423,"change":2425,"percent_change":2028,"volume":2426,"transactions":9,"vwap":2423},"2025-08-04",31.09,31.21,31.030001,0.59,6300,{"date":2428,"open":2429,"high":2430,"low":2431,"close":2432,"change":2433,"percent_change":1272,"volume":2434,"transactions":9,"vwap":2432},"2025-08-01",30.66,30.678,30.557,30.62,-0.024,7300,{"date":2436,"open":2437,"high":2438,"low":2439,"close":2439,"change":2440,"percent_change":2441,"volume":2442,"transactions":9,"vwap":2439},"2025-07-31",30.79,30.85,30.644,-0.776,-2.47,25500,{"date":2444,"open":2445,"high":2446,"low":2447,"close":2448,"change":2449,"percent_change":2450,"volume":2451,"transactions":9,"vwap":2448},"2025-07-30",31.49,31.55,31.39,31.42,-0.615,-1.92,10800,{"date":2453,"open":2454,"high":2378,"low":2454,"close":2455,"change":2456,"percent_change":1701,"volume":2457,"transactions":9,"vwap":2455},"2025-07-29",31.96,32.035,0.713,19900,{"date":2459,"open":2460,"high":2461,"low":2462,"close":2463,"change":2464,"percent_change":1844,"volume":2465,"transactions":9,"vwap":2463},"2025-07-28",31.44,31.45,31.27,31.322,0.092,4700,{"date":2467,"open":2468,"high":2469,"low":2470,"close":2471,"change":2472,"percent_change":444,"volume":2473,"transactions":9,"vwap":2471},"2025-07-25",31.19,31.265,31.17,31.23,-0.062,11900,{"date":2475,"open":2423,"high":2401,"low":2476,"close":2477,"change":2478,"percent_change":2479,"volume":2480,"transactions":9,"vwap":2477},"2025-07-24",31.2,31.292,0.322,1.04,16100,{"date":2482,"open":2483,"high":2484,"low":2485,"close":2486,"change":1908,"percent_change":1388,"volume":2434,"transactions":9,"vwap":2486},"2025-07-23",30.81,30.98,30.8,30.97,{"date":2488,"open":2489,"high":2490,"low":2491,"close":2492,"change":389,"percent_change":2493,"volume":2494,"transactions":9,"vwap":2492},"2025-07-22",30.76,30.95,30.63,30.94,1.18,10600,{"date":2496,"open":2497,"high":2498,"low":2499,"close":2500,"change":2501,"percent_change":2502,"volume":2503,"transactions":9,"vwap":2500},"2025-07-21",30.52,30.61,30.48,30.58,0.3,0.99,5600,{"date":2505,"open":2506,"high":2507,"low":2508,"close":2509,"change":1388,"percent_change":519,"volume":2510,"transactions":9,"vwap":2509},"2025-07-18",30.3,30.44,30.26,30.28,6700,{"date":2512,"open":2513,"high":2514,"low":2515,"close":2516,"change":1615,"percent_change":2517,"volume":2518,"transactions":9,"vwap":2516},"2025-07-17",30,30.22,29.96,30.18,2.03,23600,{"date":2520,"open":2521,"high":2522,"low":2523,"close":2524,"change":444,"percent_change":2525,"volume":2526,"transactions":9,"vwap":2524},"2025-07-16",29.57,29.76,29.491,29.58,-0.67,2300,{"date":2528,"open":2529,"high":2530,"low":2531,"close":2532,"change":52,"percent_change":1648,"volume":2533,"transactions":9,"vwap":2532},"2025-07-15",29.77,29.813,29.6,29.78,6400,{"date":2535,"open":2536,"high":2537,"low":2538,"close":2536,"change":2539,"percent_change":1929,"volume":2540,"transactions":9,"vwap":2536},"2025-07-14",29.29,29.35,29.24,-0.11,7600,{"date":2542,"open":2543,"high":2544,"low":2543,"close":2544,"change":295,"percent_change":2545,"volume":2451,"transactions":9,"vwap":2544},"2025-07-11",29.26,29.4,0.75,{"date":2547,"open":2548,"high":2549,"low":2550,"close":2551,"change":2552,"percent_change":142,"volume":2553,"transactions":9,"vwap":2551},"2025-07-10",29.11,29.19,29.104,29.18,0.093,2400,{"date":2555,"open":2556,"high":2557,"low":2558,"close":2559,"change":2560,"percent_change":295,"volume":2561,"transactions":9,"vwap":2559},"2025-07-09",29.08,29.128,29,29.087,0.064,3400,{"date":2563,"open":2564,"high":2565,"low":2564,"close":2566,"change":2567,"percent_change":2568,"volume":2569,"transactions":9,"vwap":2566},"2025-07-08",28.86,29.049999,29.023001,0.693,2.45,3600,{"date":2571,"open":2572,"high":2573,"low":2574,"close":2575,"change":2576,"percent_change":1879,"volume":2577,"transactions":9,"vwap":2575},"2025-07-07",28.31,28.44,28.28,28.33,-0.464,9500,{"date":2579,"open":2580,"high":2581,"low":2582,"close":2583,"change":2584,"percent_change":2585,"volume":1289,"transactions":9,"vwap":2583},"2025-07-03",28.8,28.84,28.76,28.794,0.554,1.96,{"date":2587,"open":2588,"high":2589,"low":2590,"close":2591,"change":2592,"percent_change":2593,"volume":2594,"transactions":9,"vwap":2591},"2025-07-02",28.13,28.245,28.12,28.24,-0.297,-1.04,6600,{"date":2596,"open":2597,"high":2598,"low":2599,"close":2600,"change":2601,"percent_change":638,"volume":1902,"transactions":9,"vwap":2600},"2025-07-01",28.54,28.6,28.5,28.537,-0.102,{"date":2603,"open":2604,"high":2605,"low":2606,"close":2607,"change":2608,"percent_change":2609,"volume":1832,"transactions":9,"vwap":2607},"2025-06-30",28.51,28.65,28.49,28.639,0.442,1.57,{"date":2611,"open":2612,"high":2613,"low":2614,"close":2614,"change":2615,"percent_change":832,"volume":2616,"transactions":9,"vwap":2614},"2025-06-27",28.2,28.25,28.197,-0.026,1600,{"date":2618,"open":2619,"high":2620,"low":2621,"close":2622,"change":2623,"percent_change":232,"volume":2616,"transactions":9,"vwap":2622},"2025-06-26",28.19,28.253,28.181,28.223,-0.107,{"date":2625,"open":2626,"high":2626,"low":2613,"close":2575,"change":38,"percent_change":2627,"volume":1945,"transactions":9,"vwap":2575},"2025-06-25",28.38,2.64,{"date":2629,"open":2630,"high":2631,"low":2632,"close":2631,"change":2633,"percent_change":1208,"volume":2634,"transactions":9,"vwap":2631},"2025-06-24",27.47,27.6,27.45,0.702,20700,{"date":2636,"open":2637,"high":2638,"low":2639,"close":2638,"change":1009,"percent_change":38,"volume":2640,"transactions":9,"vwap":2638},"2025-06-23",26.76,26.898,26.68,9000,{"date":2642,"open":2643,"high":2643,"low":2644,"close":2645,"change":2646,"percent_change":943,"volume":2510,"transactions":9,"vwap":2645},"2025-06-20",26.882,26.61,26.703,-0.384,{"date":2648,"open":2649,"high":2649,"low":2650,"close":2650,"change":2651,"percent_change":1468,"volume":2473,"transactions":9,"vwap":2650},"2025-06-18",27.26,27.087,-0.019,{"date":2653,"open":2649,"high":2654,"low":2655,"close":2656,"change":2404,"percent_change":2657,"volume":2658,"transactions":9,"vwap":2656},"2025-06-17",27.269,27.07,27.106,-0.95,15800,{"date":2660,"open":2630,"high":2661,"low":2662,"close":2663,"change":2664,"percent_change":1310,"volume":2434,"transactions":9,"vwap":2663},"2025-06-16",27.72,27.36,27.367,0.261,{"date":2666,"open":2667,"high":2668,"low":2669,"close":2656,"change":1772,"percent_change":2670,"volume":1782,"transactions":9,"vwap":2656},"2025-06-13",27.21,27.28,27.094999,-1.72,{"date":2672,"open":2673,"high":2674,"low":2673,"close":2675,"change":2676,"percent_change":2545,"volume":2677,"transactions":9,"vwap":2675},"2025-06-12",27.41,27.64,27.58,0.206,6900,{"date":2679,"open":2680,"high":2681,"low":2680,"close":2682,"change":2683,"percent_change":2016,"volume":2684,"transactions":9,"vwap":2682},"2025-06-11",27.33,27.42,27.374,0.304,9700,{"date":2686,"open":2687,"high":2688,"low":2689,"close":2655,"change":2690,"percent_change":1596,"volume":2691,"transactions":9,"vwap":2655},"2025-06-10",27.37,27.457,27.032,-0.495,17300,{"date":2693,"open":2681,"high":2694,"low":2681,"close":2695,"change":2696,"percent_change":59,"volume":2533,"transactions":9,"vwap":2695},"2025-06-09",27.59,27.565,0.325,{"date":2698,"open":2699,"high":2700,"low":2655,"close":2700,"change":22,"percent_change":2701,"volume":2434,"transactions":9,"vwap":2700},"2025-06-06",27.22,27.24,-0.91,{"date":2703,"open":2704,"high":2705,"low":2706,"close":2707,"change":147,"percent_change":275,"volume":2708,"transactions":9,"vwap":2707},"2025-06-05",27.5,27.57,27.4,27.49,10700,{"date":2710,"open":2711,"high":2712,"low":2711,"close":2713,"change":2714,"percent_change":873,"volume":2715,"transactions":9,"vwap":2713},"2025-06-04",26.94,27.13,27.11,0.451,14700,{"date":2717,"open":2718,"high":2719,"low":2718,"close":2719,"change":2720,"percent_change":2721,"volume":2722,"transactions":9,"vwap":2719},"2025-06-03",26.565,26.659,0.448,1.71,4400,{"date":2724,"open":2725,"high":2726,"low":2727,"close":2728,"change":2729,"percent_change":-6,"volume":2730,"transactions":9,"vwap":2728},"2025-06-02",26.12,26.22,26.059999,26.211,-0.001,9200,{"date":2732,"open":2733,"high":2734,"low":2735,"close":2736,"change":2737,"percent_change":2738,"volume":2739,"transactions":9,"vwap":2736},"2025-05-30",26.3,26.363,26.1,26.212,-0.397,-1.49,8500,{"date":2741,"open":2742,"high":2743,"low":2744,"close":2745,"change":2746,"percent_change":2747,"volume":2748,"transactions":9,"vwap":2745},"2025-05-29",26.7,26.73,26.57,26.609,0.379,1.44,3900,{"date":2750,"open":2751,"high":2752,"low":2753,"close":2754,"change":2755,"percent_change":2182,"volume":2756,"transactions":9,"vwap":2754},"2025-05-28",26.28,26.335,26.19,26.23,-0.194,5100,{"date":2758,"open":2759,"high":2760,"low":2733,"close":2761,"change":2762,"percent_change":2087,"volume":2739,"transactions":9,"vwap":2761},"2025-05-27",26.35,26.44,26.424,-0.379,{"date":2764,"open":2765,"high":2766,"low":2765,"close":2766,"change":2250,"percent_change":1537,"volume":2767,"transactions":9,"vwap":2766},"2025-05-23",26.74,26.803,1900,{"date":2769,"open":2770,"high":2770,"low":2771,"close":2772,"change":2773,"percent_change":1130,"volume":2774,"transactions":9,"vwap":2772},"2025-05-22",27.059999,26.93,26.963,-0.262,7200,{"date":2776,"open":2777,"high":2778,"low":2779,"close":2779,"change":2780,"percent_change":590,"volume":2781,"transactions":9,"vwap":2779},"2025-05-21",27.35,27.368,27.225,0.106,8400,{"date":2783,"open":2784,"high":2712,"low":2785,"close":2786,"change":2787,"percent_change":1381,"volume":2788,"transactions":9,"vwap":2786},"2025-05-20",27.12,27.049999,27.119,0.219,7000,{"date":2790,"open":2791,"high":2792,"low":2793,"close":2794,"change":2795,"percent_change":2796,"volume":2640,"transactions":9,"vwap":2794},"2025-05-19",26.82,26.95,26.77,26.9,-0.088,-0.33,{"date":2798,"open":2799,"high":2800,"low":2801,"close":2800,"change":2802,"percent_change":1908,"volume":2803,"transactions":9,"vwap":2800},"2025-05-16",26.89,26.988,26.88,0.009,2800,{"date":2805,"open":2806,"high":2806,"low":2799,"close":2807,"change":2808,"percent_change":2809,"volume":2810,"transactions":9,"vwap":2807},"2025-05-15",26.995,26.979,-0.546,-1.98,3800,{"date":2812,"open":2674,"high":2674,"low":2813,"close":2814,"change":2815,"percent_change":1135,"volume":2816,"transactions":9,"vwap":2814},"2025-05-14",27.51,27.525,0.169,5200,{"date":2818,"open":2819,"high":2820,"low":2821,"close":2822,"change":2823,"percent_change":2824,"volume":2781,"transactions":9,"vwap":2822},"2025-05-13",27.29,27.43,27.27,27.356,-0.213,-0.77,{"date":2826,"open":2631,"high":2827,"low":2673,"close":2828,"change":2829,"percent_change":2830,"volume":2831,"transactions":9,"vwap":2828},"2025-05-12",27.65,27.569,1.084,4.09,18300,{"date":2833,"open":2834,"high":2835,"low":2836,"close":2837,"change":2838,"percent_change":1373,"volume":2839,"transactions":9,"vwap":2837},"2025-05-09",26.6,26.66,26.45,26.485,-0.345,20500,{"date":2841,"open":2842,"high":2843,"low":2644,"close":2843,"change":897,"percent_change":2844,"volume":2049,"transactions":9,"vwap":2843},"2025-05-08",26.63,26.83,2.4,{"date":2846,"open":2847,"high":2848,"low":2847,"close":2849,"change":189,"percent_change":1538,"volume":2850,"transactions":9,"vwap":2849},"2025-05-07",26.18,26.24,26.2,3300,{"date":2852,"open":2735,"high":2853,"low":2735,"close":2854,"change":627,"percent_change":2855,"volume":2677,"transactions":9,"vwap":2854},"2025-05-06",26.58,26.54,1.1,{"date":2857,"open":2858,"high":2858,"low":2859,"close":2859,"change":2860,"percent_change":2099,"volume":2861,"transactions":9,"vwap":2859},"2025-05-05",26.4,26.251,-0.009,3000,{"date":2863,"open":2727,"high":2864,"low":2727,"close":2865,"change":2866,"percent_change":2867,"volume":2868,"transactions":9,"vwap":2865},"2025-05-02",26.29,26.26,0.942,3.72,19700,{"date":2870,"open":2871,"high":2872,"low":2873,"close":2874,"change":2875,"percent_change":1280,"volume":2876,"transactions":9,"vwap":2874},"2025-05-01",25.49,25.51,25.31,25.318,-0.198,5300,{"date":2878,"open":2871,"high":2879,"low":2880,"close":2881,"change":2882,"percent_change":1122,"volume":2883,"transactions":9,"vwap":2881},"2025-04-30",25.53,25.42,25.516,0.165,1500,{"date":2885,"open":2886,"high":2886,"low":2887,"close":2888,"change":2889,"percent_change":199,"volume":2890,"transactions":9,"vwap":2888},"2025-04-29",25.39,25.347,25.351,-0.035,1200,{"date":2892,"open":2893,"high":2894,"low":2895,"close":2894,"change":2896,"percent_change":1317,"volume":2810,"transactions":9,"vwap":2894},"2025-04-28",25.32,25.386,25.27,-0.164,{"date":2898,"open":2899,"high":2900,"low":2879,"close":2901,"change":264,"percent_change":2130,"volume":1902,"transactions":9,"vwap":2901},"2025-04-25",25.54,25.63,25.55,{"date":2903,"open":2904,"high":2905,"low":2906,"close":2906,"change":199,"percent_change":2907,"volume":2677,"transactions":9,"vwap":2906},"2025-04-24",25.59,25.6,25.47,-0.55,{"date":2909,"open":2910,"high":2911,"low":2912,"close":2913,"change":2130,"percent_change":2914,"volume":2915,"transactions":9,"vwap":2913},"2025-04-23",25.7,25.82,25.531,25.61,1.23,18600,{"date":180,"open":2895,"high":2917,"low":176,"close":2918,"change":1908,"percent_change":454,"volume":1528,"transactions":9,"vwap":2918},25.44,25.3]