[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-CNYA":3,"homepage-market-summary":30,"stock-historical-CNYA":172},{"ticker":4,"date":5,"profile":6,"dividend":12,"quote":16},"CNYA","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},"iShares MSCI China A ETF","Cboe BZX",null,"ETF",true,{"dividend_yield":13,"annual_dividend":14,"frequency":15,"next_ex_date":9},0.5819,0.19504,"Semi-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},33.52,33.57,33.69,33.38,33.79,-0.27,-0.8,90966.857743,38.77,32.8,79807.04403198804,12.1,2589,{"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},26.89,86740,31660268.052029,23.42,"2025-04-22",[182,185,195,205,215,224,235,245,254,265,275,284,295,306,315,322,332,343,353,362,370,381,390,398,409,420,430,438,443,451,461,471,480,491,502,512,522,533,542,552,562,569,576,584,593,601,608,619,627,633,641,648,657,665,675,686,693,701,710,720,726,734,740,746,755,762,769,776,783,790,799,808,815,822,825,830,838,847,853,860,866,874,879,886,893,900,906,912,920,927,935,942,948,954,960,965,973,981,987,993,1002,1008,1012,1018,1024,1030,1034,1038,1047,1054,1061,1067,1074,1078,1083,1089,1093,1098,1102,1106,1112,1119,1126,1131,1139,1144,1150,1156,1163,1169,1173,1181,1187,1195,1201,1207,1212,1215,1222,1228,1234,1240,1246,1251,1256,1261,1266,1270,1274,1281,1285,1289,1293,1299,1303,1306,1313,1319,1324,1332,1338,1344,1348,1353,1358,1363,1367,1371,1378,1384,1389,1395,1398,1402,1405,1411,1416,1423,1426,1431,1435,1439,1442,1447,1452,1455,1458,1461,1464,1470,1474,1481,1487,1490,1494,1500,1505,1510,1514,1520,1528,1533,1539,1547,1552,1557,1562,1566,1571,1573,1578,1582,1587,1592,1598,1605,1612,1618,1621,1627,1632,1636,1639,1644,1649,1652,1656,1660,1663,1668,1673,1679,1685,1688,1691,1695,1700,1705,1710,1713,1719,1725,1728,1733,1739,1744,1751,1755,1758,1762,1766,1770,1775,1778,1782,1786,1790,1794,1800,1803,1808,1811,1817,1820,1823,1826,1829,1834,1841,1847,1854,1862,1871,1875,1880,1885,1890,1897,1903,1907,1915,1921,1927,1933,1940,1945,1951,1957,1964,1971,1978,1983,1988,1994,2001,2007,2013,2020,2027,2033,2038,2045,2050,2057,2063,2069,2074,2081,2088,2095,2099,2105,2112,2116,2123,2129,2135,2141,2144,2150,2157,2162,2168,2175,2181,2186,2191,2197,2204,2210,2215,2221,2227,2232,2237,2241,2246,2253,2260,2264,2271,2276,2280,2285,2291,2297,2301,2306,2310,2315,2318,2323,2328,2334,2340,2346,2352,2359,2365,2372,2376,2381,2386,2393,2399],{"date":5,"open":18,"high":19,"low":20,"close":17,"change":22,"percent_change":23,"volume":24,"transactions":183,"vwap":184},696,33.521,{"date":186,"open":187,"high":188,"low":189,"close":21,"change":190,"percent_change":191,"volume":192,"transactions":193,"vwap":194},"2026-10-01",33.61,33.82,33.51,0.09,0.27,45830.893435,452,33.6756,{"date":196,"open":197,"high":198,"low":199,"close":199,"change":200,"percent_change":201,"volume":202,"transactions":203,"vwap":204},"2026-09-30",33.875,33.89,33.7,-0.02,-0.06,14497.247603,181,33.8008,{"date":206,"open":207,"high":208,"low":209,"close":210,"change":211,"percent_change":190,"volume":212,"transactions":213,"vwap":214},"2026-09-29",33.76,33.8199,33.7057,33.72,0.03,79913.976668,242,33.726,{"date":216,"open":217,"high":218,"low":187,"close":19,"change":219,"percent_change":220,"volume":221,"transactions":222,"vwap":223},"2026-09-28",33.68,33.755,-0.65,-1.89,10237.640426,282,33.7125,{"date":225,"open":226,"high":227,"low":228,"close":229,"change":230,"percent_change":231,"volume":232,"transactions":233,"vwap":234},"2026-09-25",34.37,34.44,34.2901,34.34,-0.13,-0.38,8363.365237,154,34.3732,{"date":236,"open":237,"high":237,"low":238,"close":239,"change":240,"percent_change":241,"volume":242,"transactions":243,"vwap":244},"2026-09-24",34.64,34.45,34.47,-0.51,-1.46,37113.574644,294,34.5276,{"date":246,"open":247,"high":247,"low":248,"close":248,"change":249,"percent_change":250,"volume":251,"transactions":252,"vwap":253},"2026-09-23",35.0999,34.98,-0.58,-1.63,7566.187825,110,35.0262,{"date":255,"open":256,"high":257,"low":258,"close":259,"change":260,"percent_change":261,"volume":262,"transactions":263,"vwap":264},"2026-09-22",35.52,35.64,35.49,35.56,-0.0839,-0.24,81889.626409,144,35.5591,{"date":266,"open":267,"high":268,"low":269,"close":268,"change":270,"percent_change":271,"volume":272,"transactions":273,"vwap":274},"2026-09-21",35.535,35.6439,35.48,0.4739,1.35,23863.576939,224,35.5393,{"date":276,"open":277,"high":278,"low":279,"close":280,"change":152,"percent_change":102,"volume":281,"transactions":282,"vwap":283},"2026-09-18",35.06,35.22,35,35.17,19360.018333,239,35.1299,{"date":285,"open":286,"high":287,"low":288,"close":289,"change":290,"percent_change":291,"volume":292,"transactions":293,"vwap":294},"2026-09-17",34.79,34.88,34.76,34.82,0.21,0.61,46947.719398,312,34.8128,{"date":296,"open":297,"high":298,"low":299,"close":300,"change":301,"percent_change":302,"volume":303,"transactions":304,"vwap":305},"2026-09-16",34.81,34.91,34.53,34.61,0.0226,0.07,24704.199817,255,34.7683,{"date":307,"open":300,"high":308,"low":309,"close":310,"change":311,"percent_change":22,"volume":312,"transactions":313,"vwap":314},"2026-09-15",34.68,34.52,34.5874,-0.0926,51978.880229,429,34.5887,{"date":316,"open":317,"high":286,"low":317,"close":308,"change":318,"percent_change":319,"volume":320,"transactions":222,"vwap":321},"2026-09-14",34.6,-0.16,-0.46,28091.236327,34.706,{"date":323,"open":324,"high":325,"low":326,"close":326,"change":327,"percent_change":328,"volume":329,"transactions":330,"vwap":331},"2026-09-11",34.89,34.99,34.84,-0.1019,-0.29,18360.79755,215,34.9225,{"date":333,"open":334,"high":335,"low":336,"close":337,"change":338,"percent_change":339,"volume":340,"transactions":341,"vwap":342},"2026-09-10",35.08,35.12,34.9,34.9419,-0.3181,-0.9,20836.790868,273,35.0092,{"date":344,"open":345,"high":346,"low":347,"close":348,"change":190,"percent_change":349,"volume":350,"transactions":351,"vwap":352},"2026-09-09",35.37,35.45,35.2,35.26,0.26,30530.941365,213,35.3799,{"date":354,"open":355,"high":356,"low":280,"close":280,"change":357,"percent_change":358,"volume":359,"transactions":360,"vwap":361},"2026-09-08",35.36,35.365,-0.31,-0.87,65365.128403,285,35.2727,{"date":363,"open":364,"high":269,"low":364,"close":269,"change":365,"percent_change":366,"volume":367,"transactions":368,"vwap":369},"2026-09-04",35.27,-0.013,-0.04,9303.812215,157,35.3991,{"date":371,"open":372,"high":373,"low":374,"close":375,"change":376,"percent_change":377,"volume":378,"transactions":379,"vwap":380},"2026-09-03",35.33,35.54,35.3,35.493,0.086,0.24,17155.423931,214,35.4635,{"date":382,"open":346,"high":346,"low":383,"close":384,"change":385,"percent_change":386,"volume":387,"transactions":388,"vwap":389},"2026-09-02",35.3791,35.407,-0.153,-0.43,3672.940538,137,35.2564,{"date":391,"open":392,"high":392,"low":259,"close":259,"change":393,"percent_change":394,"volume":395,"transactions":396,"vwap":397},"2026-09-01",35.77,-0.45,-1.25,28022.7769,231,35.7093,{"date":399,"open":400,"high":401,"low":402,"close":403,"change":404,"percent_change":405,"volume":406,"transactions":407,"vwap":408},"2026-08-31",36,36.07,35.94,36.01,0.23,0.64,86088.66106,309,35.9207,{"date":410,"open":411,"high":412,"low":413,"close":414,"change":415,"percent_change":416,"volume":417,"transactions":418,"vwap":419},"2026-08-28",35.93,35.995,35.73,35.78,-0.05,-0.14,12631.007474,134,35.8846,{"date":421,"open":422,"high":423,"low":424,"close":424,"change":425,"percent_change":426,"volume":427,"transactions":428,"vwap":429},"2026-08-27",35.98,36.0699,35.83,0.2844,0.8,156596.734695,700,35.9727,{"date":431,"open":432,"high":432,"low":256,"close":433,"change":434,"percent_change":290,"volume":435,"transactions":436,"vwap":437},"2026-08-26",35.61,35.5456,0.0756,12879.225953,167,35.5598,{"date":439,"open":355,"high":256,"low":355,"close":440,"change":349,"percent_change":159,"volume":441,"transactions":442,"vwap":346},"2026-08-25",35.47,40136.804056,302,{"date":444,"open":355,"high":445,"low":446,"close":446,"change":447,"percent_change":448,"volume":449,"transactions":396,"vwap":450},"2026-08-24",35.3815,35.21,-0.602,-1.68,12094.411714,35.3102,{"date":452,"open":392,"high":453,"low":454,"close":455,"change":456,"percent_change":457,"volume":458,"transactions":459,"vwap":460},"2026-08-21",35.82,35.76,35.812,0.2198,0.62,5460.96859,149,35.7995,{"date":462,"open":463,"high":257,"low":464,"close":465,"change":466,"percent_change":467,"volume":468,"transactions":469,"vwap":470},"2026-08-20",35.51,35.5,35.5922,-0.0415,-0.12,10774.868339,131,35.5383,{"date":472,"open":453,"high":453,"low":473,"close":474,"change":475,"percent_change":476,"volume":477,"transactions":478,"vwap":479},"2026-08-19",35.6,35.6337,-0.7213,-1.98,14680.210688,230,35.7087,{"date":481,"open":482,"high":483,"low":484,"close":485,"change":486,"percent_change":487,"volume":488,"transactions":489,"vwap":490},"2026-08-18",36.54,36.628,36.35,36.355,-0.285,-0.78,33592.543585,268,36.4716,{"date":492,"open":493,"high":494,"low":495,"close":496,"change":497,"percent_change":498,"volume":499,"transactions":500,"vwap":501},"2026-08-17",36.68,36.705,36.58,36.64,0.55,1.52,20180.315421,206,36.6457,{"date":503,"open":504,"high":505,"low":506,"close":506,"change":507,"percent_change":508,"volume":509,"transactions":510,"vwap":511},"2026-08-14",36.2,36.2371,36.09,-0.15,-0.41,29000.024458,217,36.1997,{"date":513,"open":514,"high":515,"low":516,"close":517,"change":328,"percent_change":518,"volume":519,"transactions":520,"vwap":521},"2026-08-13",36.26,36.3199,36.19,36.24,-0.79,11504.424933,168,36.2345,{"date":523,"open":524,"high":525,"low":526,"close":527,"change":528,"percent_change":529,"volume":530,"transactions":531,"vwap":532},"2026-08-12",36.51,36.55,36.4501,36.53,0.46,1.28,26371.250207,189,36.4994,{"date":534,"open":535,"high":504,"low":536,"close":401,"change":537,"percent_change":538,"volume":539,"transactions":540,"vwap":541},"2026-08-11",36.15,36.06,-0.3784,-1.04,16143.887522,196,36.1051,{"date":543,"open":544,"high":545,"low":546,"close":547,"change":548,"percent_change":549,"volume":550,"transactions":436,"vwap":551},"2026-08-10",36.475,36.5,36.42,36.4484,-0.0316,-0.09,8294.376741,36.4668,{"date":553,"open":525,"high":554,"low":555,"close":556,"change":557,"percent_change":558,"volume":559,"transactions":560,"vwap":561},"2026-08-07",36.57,36.43,36.48,0.41,1.14,49483.6164,265,36.5078,{"date":563,"open":400,"high":506,"low":400,"close":401,"change":564,"percent_change":565,"volume":566,"transactions":567,"vwap":568},"2026-08-06",0.3,0.84,12667.883323,194,36.0381,{"date":570,"open":424,"high":571,"low":454,"close":392,"change":122,"percent_change":572,"volume":573,"transactions":574,"vwap":575},"2026-08-05",35.91,0.7,34290.547923,235,35.8549,{"date":577,"open":578,"high":256,"low":578,"close":256,"change":579,"percent_change":580,"volume":581,"transactions":582,"vwap":583},"2026-08-04",35.25,0.54,1.54,18415.166105,245,35.4103,{"date":585,"open":586,"high":248,"low":587,"close":248,"change":588,"percent_change":589,"volume":590,"transactions":591,"vwap":592},"2026-08-03",34.8,34.78,-0.17,-0.48,21603.005487,336,34.8612,{"date":594,"open":595,"high":595,"low":334,"close":596,"change":597,"percent_change":211,"volume":598,"transactions":599,"vwap":600},"2026-07-31",35.32,35.15,0.01,18660.425802,276,35.1951,{"date":602,"open":286,"high":278,"low":286,"close":603,"change":604,"percent_change":89,"volume":605,"transactions":606,"vwap":607},"2026-07-30",35.14,0.3541,56692.361397,437,34.9574,{"date":609,"open":610,"high":611,"low":612,"close":613,"change":614,"percent_change":615,"volume":616,"transactions":617,"vwap":618},"2026-07-29",34.86,35.011,34.735,34.7859,-0.0241,-0.07,36507.763338,387,34.8381,{"date":620,"open":286,"high":287,"low":621,"close":297,"change":622,"percent_change":623,"volume":624,"transactions":625,"vwap":626},"2026-07-28",34.73,-0.75,-2.11,27765.443047,297,34.8136,{"date":628,"open":257,"high":257,"low":258,"close":259,"change":557,"percent_change":629,"volume":630,"transactions":631,"vwap":632},"2026-07-27",1.17,13589.569391,202,35.5691,{"date":634,"open":635,"high":348,"low":635,"close":596,"change":636,"percent_change":637,"volume":638,"transactions":639,"vwap":640},"2026-07-24",35.13,-0.44,-1.24,15125.996724,169,35.1977,{"date":642,"open":643,"high":644,"low":643,"close":643,"change":645,"percent_change":487,"volume":646,"transactions":173,"vwap":647},"2026-07-23",35.59,35.8312,-0.28,23984.268104,35.6707,{"date":649,"open":650,"high":651,"low":650,"close":652,"change":653,"percent_change":653,"volume":654,"transactions":655,"vwap":656},"2026-07-22",35.58,35.88,35.87,0,138115.769634,600,35.6856,{"date":658,"open":659,"high":411,"low":659,"close":652,"change":660,"percent_change":661,"volume":662,"transactions":663,"vwap":664},"2026-07-21",35.79,1.03,2.96,59504.106436,438,35.8532,{"date":666,"open":667,"high":668,"low":669,"close":326,"change":670,"percent_change":671,"volume":672,"transactions":673,"vwap":674},"2026-07-20",34.72,34.96,34.67,0.18,0.52,57120.870819,425,34.8075,{"date":676,"open":677,"high":678,"low":679,"close":680,"change":681,"percent_change":682,"volume":683,"transactions":684,"vwap":685},"2026-07-17",34.48,34.71,34.4,34.66,-0.95,-2.67,236159.331983,363,34.6419,{"date":687,"open":414,"high":414,"low":259,"close":432,"change":688,"percent_change":689,"volume":690,"transactions":691,"vwap":692},"2026-07-16",-0.99,-2.7,280483.184117,241,35.6143,{"date":694,"open":525,"high":695,"low":546,"close":696,"change":366,"percent_change":697,"volume":698,"transactions":699,"vwap":700},"2026-07-15",36.63,36.6,-0.11,41107.687536,254,36.5562,{"date":702,"open":703,"high":704,"low":703,"close":496,"change":705,"percent_change":706,"volume":707,"transactions":708,"vwap":709},"2026-07-14",36.5096,36.7,0.9765,2.74,136562.418571,670,36.6034,{"date":711,"open":712,"high":713,"low":432,"close":714,"change":715,"percent_change":716,"volume":717,"transactions":718,"vwap":719},"2026-07-13",35.74,35.8199,35.6635,-1.1165,-3.04,20025.307653,313,35.7178,{"date":721,"open":722,"high":723,"low":495,"close":723,"change":508,"percent_change":724,"volume":725,"transactions":9,"vwap":723},"2026-07-10",36.67,36.78,-1.1,10500,{"date":727,"open":728,"high":729,"low":730,"close":731,"change":89,"percent_change":732,"volume":733,"transactions":9,"vwap":731},"2026-07-09",37.14,37.2,37.11,37.19,2.82,43400,{"date":735,"open":736,"high":737,"low":411,"close":737,"change":738,"percent_change":688,"volume":739,"transactions":9,"vwap":737},"2026-07-08",36.029999,36.17,-0.36,39400,{"date":741,"open":482,"high":496,"low":742,"close":527,"change":743,"percent_change":744,"volume":745,"transactions":9,"vwap":527},"2026-07-07",36.421,-0.451,-1.22,17700,{"date":747,"open":748,"high":749,"low":750,"close":751,"change":752,"percent_change":753,"volume":754,"transactions":9,"vwap":751},"2026-07-06",36.89,36.99,36.86,36.981,0.351,0.96,132300,{"date":756,"open":757,"high":758,"low":554,"close":695,"change":759,"percent_change":760,"volume":761,"transactions":9,"vwap":695},"2026-07-02",36.91,37.040001,-1.37,-3.61,33400,{"date":763,"open":764,"high":765,"low":764,"close":766,"change":767,"percent_change":487,"volume":768,"transactions":9,"vwap":766},"2026-07-01",37.81,38.3,38,-0.3,59200,{"date":770,"open":771,"high":765,"low":772,"close":765,"change":773,"percent_change":774,"volume":775,"transactions":9,"vwap":765},"2026-06-30",38.18,38.02,0.53,1.4,114500,{"date":777,"open":778,"high":779,"low":780,"close":779,"change":142,"percent_change":781,"volume":782,"transactions":9,"vwap":779},"2026-06-29",37.52,37.77,37.45,0.85,89600,{"date":784,"open":785,"high":786,"low":787,"close":780,"change":23,"percent_change":788,"volume":789,"transactions":9,"vwap":780},"2026-06-26",37.33,37.56,37.315,-2.09,56800,{"date":791,"open":792,"high":793,"low":794,"close":795,"change":796,"percent_change":797,"volume":798,"transactions":9,"vwap":795},"2026-06-25",38.43,38.46,38.16,38.25,0.72,1.92,55900,{"date":800,"open":801,"high":802,"low":803,"close":804,"change":805,"percent_change":806,"volume":807,"transactions":9,"vwap":804},"2026-06-24",37.54,37.64,37.4,37.53,-0.03,-0.08,95800,{"date":809,"open":810,"high":811,"low":786,"close":786,"change":812,"percent_change":813,"volume":814,"transactions":9,"vwap":786},"2026-06-23",37.71,37.85,-1.11,-2.87,64300,{"date":816,"open":817,"high":25,"low":818,"close":819,"change":66,"percent_change":820,"volume":821,"transactions":9,"vwap":819},"2026-06-22",38.74,38.62,38.67,2.38,35900,{"date":823,"open":766,"high":766,"low":779,"close":779,"change":377,"percent_change":405,"volume":824,"transactions":9,"vwap":779},"2026-06-18",53700,{"date":826,"open":827,"high":828,"low":804,"close":804,"change":697,"percent_change":328,"volume":829,"transactions":9,"vwap":804},"2026-06-17",37.82,37.89,33000,{"date":831,"open":832,"high":833,"low":834,"close":802,"change":835,"percent_change":836,"volume":837,"transactions":9,"vwap":802},"2026-06-16",37.59,37.68,37.47,-0.19,-0.5,40500,{"date":839,"open":840,"high":841,"low":842,"close":843,"change":844,"percent_change":845,"volume":846,"transactions":9,"vwap":843},"2026-06-15",37.78,37.9,37.7,37.83,0.918,2.49,38000,{"date":848,"open":757,"high":749,"low":849,"close":850,"change":851,"percent_change":753,"volume":852,"transactions":9,"vwap":850},"2026-06-12",36.84,36.912,0.352,12800,{"date":854,"open":855,"high":496,"low":506,"close":856,"change":857,"percent_change":858,"volume":859,"transactions":9,"vwap":856},"2026-06-11",36.12,36.56,0.44,1.22,33800,{"date":861,"open":862,"high":863,"low":855,"close":855,"change":261,"percent_change":864,"volume":865,"transactions":9,"vwap":855},"2026-06-10",36.41,36.46,-0.66,16800,{"date":867,"open":868,"high":869,"low":870,"close":871,"change":872,"percent_change":45,"volume":873,"transactions":9,"vwap":871},"2026-06-09",36.71,36.75,36.18,36.36,0.36,49800,{"date":875,"open":876,"high":877,"low":400,"close":400,"change":738,"percent_change":688,"volume":878,"transactions":9,"vwap":400},"2026-06-08",36.0099983,36.117,34700,{"date":880,"open":881,"high":882,"low":871,"close":871,"change":883,"percent_change":884,"volume":885,"transactions":9,"vwap":871},"2026-06-05",36.83,36.887,-1.3,-3.45,41500,{"date":887,"open":888,"high":842,"low":889,"close":890,"change":891,"percent_change":738,"volume":892,"transactions":9,"vwap":890},"2026-06-04",37.62,37.39,37.66,-0.135,24100,{"date":894,"open":895,"high":895,"low":833,"close":896,"change":897,"percent_change":898,"volume":899,"transactions":9,"vwap":896},"2026-06-03",37.865,37.795,0.015,0.04,31600,{"date":901,"open":902,"high":903,"low":834,"close":840,"change":904,"percent_change":820,"volume":905,"transactions":9,"vwap":840},"2026-06-02",37.49,37.86,0.88,1586800,{"date":907,"open":881,"high":908,"low":723,"close":909,"change":219,"percent_change":910,"volume":911,"transactions":9,"vwap":909},"2026-06-01",37.029999,36.9,-1.73,1508400,{"date":913,"open":803,"high":914,"low":915,"close":916,"change":917,"percent_change":918,"volume":919,"transactions":9,"vwap":916},"2026-05-29",37.73,37.29,37.55,0.02,0.05,51200,{"date":921,"open":780,"high":922,"low":923,"close":804,"change":924,"percent_change":925,"volume":926,"transactions":9,"vwap":804},"2026-05-28",37.61,37.43,0.082,0.22,57400,{"date":928,"open":929,"high":930,"low":929,"close":931,"change":932,"percent_change":933,"volume":934,"transactions":9,"vwap":931},"2026-05-27",37.37,37.51,37.448,-0.222,-0.59,22600,{"date":936,"open":802,"high":937,"low":802,"close":938,"change":939,"percent_change":940,"volume":941,"transactions":9,"vwap":938},"2026-05-26",37.76,37.67,0.65,1.76,36000,{"date":943,"open":944,"high":945,"low":944,"close":945,"change":946,"percent_change":528,"volume":947,"transactions":9,"vwap":945},"2026-05-22",36.85,37.02,0.17,14400,{"date":949,"open":695,"high":950,"low":951,"close":944,"change":386,"percent_change":952,"volume":953,"transactions":9,"vwap":944},"2026-05-21",36.98,36.579,-1.15,35400,{"date":955,"open":956,"high":785,"low":908,"close":957,"change":958,"percent_change":558,"volume":959,"transactions":9,"vwap":957},"2026-05-20",37.13,37.28,0.42,69300,{"date":961,"open":748,"high":962,"low":963,"close":750,"change":615,"percent_change":835,"volume":964,"transactions":9,"vwap":750},"2026-05-19",36.92,36.73,167200,{"date":966,"open":967,"high":968,"low":969,"close":969,"change":970,"percent_change":971,"volume":972,"transactions":9,"vwap":969},"2026-05-18",37.16,37.17,36.93,-0.21,-0.57,111300,{"date":974,"open":975,"high":976,"low":977,"close":728,"change":978,"percent_change":979,"volume":980,"transactions":9,"vwap":728},"2026-05-15",37.25,37.26,37.084999,-0.67,-1.77,27400,{"date":982,"open":779,"high":983,"low":938,"close":764,"change":984,"percent_change":985,"volume":986,"transactions":9,"vwap":764},"2026-05-14",37.95,-0.93,-2.4,44900,{"date":988,"open":989,"high":817,"low":990,"close":817,"change":291,"percent_change":991,"volume":992,"transactions":9,"vwap":817},"2026-05-13",38.35,38.34,1.6,167600,{"date":994,"open":995,"high":996,"low":997,"close":998,"change":999,"percent_change":1000,"volume":1001,"transactions":9,"vwap":998},"2026-05-12",38.14,38.22,37.94,38.13,-0.26,-0.68,214300,{"date":1003,"open":998,"high":1004,"low":998,"close":1005,"change":426,"percent_change":1006,"volume":1007,"transactions":9,"vwap":1005},"2026-05-11",38.49,38.39,2.13,63000,{"date":1009,"open":1010,"high":888,"low":778,"close":832,"change":404,"percent_change":457,"volume":1011,"transactions":9,"vwap":832},"2026-05-08",37.58,45800,{"date":1013,"open":802,"high":1014,"low":1015,"close":1015,"change":1016,"percent_change":1017,"volume":986,"transactions":9,"vwap":1015},"2026-05-07",37.685,37.36,-0.49,-1.29,{"date":1019,"open":1020,"high":828,"low":1020,"close":811,"change":1021,"percent_change":1022,"volume":1023,"transactions":9,"vwap":811},"2026-05-06",37.48,0.89,2.41,53200,{"date":1025,"open":950,"high":1026,"low":969,"close":1027,"change":211,"percent_change":1028,"volume":1029,"transactions":9,"vwap":1027},"2026-05-05",37.07,36.96,0.08,41600,{"date":1031,"open":977,"high":968,"low":1032,"close":969,"change":588,"percent_change":319,"volume":1033,"transactions":9,"vwap":969},"2026-05-04",36.845,199000,{"date":1035,"open":969,"high":1036,"low":969,"close":1037,"change":404,"percent_change":457,"volume":885,"transactions":9,"vwap":1037},"2026-05-01",37.24,37.099998,{"date":1039,"open":1040,"high":1041,"low":1042,"close":1043,"change":1044,"percent_change":1045,"volume":1046,"transactions":9,"vwap":1043},"2026-04-30",36.69,36.95,36.609,36.87,0.43,1.18,16700,{"date":1048,"open":863,"high":1049,"low":1050,"close":1051,"change":1052,"percent_change":671,"volume":1053,"transactions":9,"vwap":1051},"2026-04-29",36.49,36.3,36.44,0.19,17900,{"date":1055,"open":504,"high":1056,"low":1057,"close":1058,"change":1059,"percent_change":386,"volume":1060,"transactions":9,"vwap":1058},"2026-04-28",36.277,36.14,36.25,-0.158,232200,{"date":1062,"open":546,"high":1063,"low":871,"close":1064,"change":1065,"percent_change":261,"volume":1066,"transactions":9,"vwap":1064},"2026-04-27",36.458,36.408,-0.087,11100,{"date":1068,"open":1051,"high":545,"low":1069,"close":1070,"change":1071,"percent_change":1072,"volume":1073,"transactions":9,"vwap":1070},"2026-04-24",36.33,36.495,-0.125,-0.34,27100,{"date":1075,"open":856,"high":704,"low":527,"close":1076,"change":615,"percent_change":835,"volume":1077,"transactions":9,"vwap":1076},"2026-04-23",36.62,17400,{"date":1079,"open":856,"high":704,"low":856,"close":1040,"change":1080,"percent_change":1081,"volume":1082,"transactions":9,"vwap":1040},"2026-04-22",0.68,1.89,18900,{"date":1084,"open":485,"high":1085,"low":876,"close":876,"change":1086,"percent_change":1087,"volume":1088,"transactions":9,"vwap":876},"2026-04-21",36.375,-0.53,-1.45,24600,{"date":1090,"open":556,"high":1091,"low":863,"close":482,"change":1028,"percent_change":925,"volume":1092,"transactions":9,"vwap":482},"2026-04-20",36.558,11200,{"date":1094,"open":1095,"high":1096,"low":1095,"close":863,"change":1044,"percent_change":59,"volume":1097,"transactions":9,"vwap":863},"2026-04-17",36.32,36.61,24900,{"date":1099,"open":504,"high":1100,"low":876,"close":736,"change":697,"percent_change":767,"volume":1101,"transactions":9,"vwap":736},"2026-04-16",36.227,18100,{"date":1103,"open":651,"high":1057,"low":1104,"close":1057,"change":507,"percent_change":508,"volume":1105,"transactions":9,"vwap":1057},"2026-04-15",35.85,267500,{"date":1107,"open":1108,"high":1109,"low":1108,"close":1109,"change":579,"percent_change":1110,"volume":1111,"transactions":9,"vwap":1109},"2026-04-14",36.040001,36.29,1.51,13900,{"date":1113,"open":1114,"high":1115,"low":345,"close":1115,"change":1116,"percent_change":1117,"volume":1118,"transactions":9,"vwap":1115},"2026-04-13",35.42,35.75,0.47,1.33,26000,{"date":1120,"open":1121,"high":1122,"low":364,"close":1123,"change":1044,"percent_change":1124,"volume":1125,"transactions":9,"vwap":1123},"2026-04-10",35.34,35.4,35.28,1.23,163000,{"date":1127,"open":587,"high":1128,"low":308,"close":1129,"change":645,"percent_change":23,"volume":1130,"transactions":9,"vwap":1129},"2026-04-09",34.93,34.85,26700,{"date":1132,"open":1133,"high":1134,"low":1135,"close":635,"change":1136,"percent_change":1137,"volume":1138,"transactions":9,"vwap":635},"2026-04-08",35.09,35.216,35.040001,1.43,4.24,38300,{"date":1140,"open":19,"high":1141,"low":1142,"close":199,"change":302,"percent_change":290,"volume":1143,"transactions":9,"vwap":199},"2026-04-07",33.94,33.53,105200,{"date":1145,"open":1146,"high":188,"low":18,"close":1147,"change":386,"percent_change":1148,"volume":1149,"transactions":9,"vwap":1147},"2026-04-06",33.81,33.63,-1.26,115500,{"date":1151,"open":1146,"high":1152,"low":1153,"close":1154,"change":1155,"percent_change":249,"volume":852,"transactions":9,"vwap":1154},"2026-04-02",34.21,33.78,34.060001,-0.2,{"date":1157,"open":1158,"high":1159,"low":1160,"close":1161,"change":1028,"percent_change":404,"volume":1162,"transactions":9,"vwap":1161},"2026-04-01",34.2,34.42,34.18,34.26,145000,{"date":1164,"open":1165,"high":1166,"low":1165,"close":1160,"change":377,"percent_change":1167,"volume":1168,"transactions":9,"vwap":1160},"2026-03-31",33.74,34.23,0.71,82800,{"date":1170,"open":1171,"high":1171,"low":207,"close":1141,"change":290,"percent_change":457,"volume":1172,"transactions":9,"vwap":1141},"2026-03-30",34.02,90500,{"date":1174,"open":188,"high":1175,"low":1176,"close":1177,"change":1178,"percent_change":1179,"volume":1180,"transactions":9,"vwap":1177},"2026-03-27",33.83,33.66,33.73,0.13,0.39,22300,{"date":1182,"open":207,"high":198,"low":1183,"close":1183,"change":1184,"percent_change":1185,"volume":1186,"transactions":9,"vwap":1183},"2026-03-26",33.6,-0.74,-2.15,37600,{"date":1188,"open":1189,"high":1190,"low":1191,"close":229,"change":1192,"percent_change":1193,"volume":1194,"transactions":9,"vwap":229},"2026-03-25",34.28,34.41,34.11,0.63,1.87,15300,{"date":1196,"open":1197,"high":218,"low":1198,"close":1199,"change":302,"percent_change":290,"volume":1200,"transactions":9,"vwap":1199},"2026-03-24",33.64,33.49,33.71,52600,{"date":1202,"open":217,"high":1203,"low":1204,"close":1197,"change":970,"percent_change":1205,"volume":1206,"transactions":9,"vwap":1197},"2026-03-23",33.95,33.54,-0.62,49700,{"date":1208,"open":1166,"high":1166,"low":1146,"close":1209,"change":358,"percent_change":1210,"volume":1211,"transactions":9,"vwap":1209},"2026-03-20",33.85,-2.51,34100,{"date":1213,"open":1190,"high":587,"low":679,"close":667,"change":200,"percent_change":201,"volume":1214,"transactions":9,"vwap":667},"2026-03-19",77100,{"date":1216,"open":1217,"high":1133,"low":621,"close":1218,"change":1219,"percent_change":1220,"volume":1221,"transactions":9,"vwap":1218},"2026-03-18",35.0099983,34.74,-0.55,-1.56,176900,{"date":1223,"open":346,"high":1224,"low":1225,"close":1225,"change":416,"percent_change":1226,"volume":1227,"transactions":9,"vwap":1225},"2026-03-17",35.46,35.29,-0.4,11800,{"date":1229,"open":269,"high":259,"low":1230,"close":1231,"change":1232,"percent_change":377,"volume":1233,"transactions":9,"vwap":1231},"2026-03-16",35.39,35.43,0.085,56100,{"date":1235,"open":1236,"high":1237,"low":1238,"close":1238,"change":1239,"percent_change":1016,"volume":814,"transactions":9,"vwap":1238},"2026-03-13",35.67,35.71,35.345,-0.175,{"date":1241,"open":1242,"high":1242,"low":1243,"close":256,"change":767,"percent_change":1244,"volume":1245,"transactions":9,"vwap":256},"2026-03-12",35.7,35.425,-0.84,141100,{"date":1247,"open":1104,"high":411,"low":256,"close":453,"change":1248,"percent_change":1249,"volume":1250,"transactions":9,"vwap":453},"2026-03-11",0.2,0.56,91300,{"date":1252,"open":1253,"high":1254,"low":259,"close":1253,"change":925,"percent_change":457,"volume":1255,"transactions":9,"vwap":1253},"2026-03-10",35.62,35.95,55500,{"date":1257,"open":610,"high":1114,"low":1258,"close":1122,"change":528,"percent_change":1259,"volume":1260,"transactions":9,"vwap":1122},"2026-03-09",34.771,1.32,98100,{"date":1262,"open":287,"high":1263,"low":289,"close":1264,"change":507,"percent_change":386,"volume":1265,"transactions":9,"vwap":1264},"2026-03-06",35.11,34.94,89300,{"date":1267,"open":596,"high":1268,"low":286,"close":1133,"change":1155,"percent_change":971,"volume":1269,"transactions":9,"vwap":1133},"2026-03-05",35.317,119800,{"date":1271,"open":1263,"high":1225,"low":1133,"close":1225,"change":1179,"percent_change":1272,"volume":1273,"transactions":9,"vwap":1225},"2026-03-04",1.12,79500,{"date":1275,"open":1276,"high":1276,"low":1277,"close":336,"change":1278,"percent_change":1279,"volume":1280,"transactions":9,"vwap":336},"2026-03-03",35.02,34.439,-1.23,-3.4,158300,{"date":1282,"open":414,"high":504,"low":414,"close":1283,"change":200,"percent_change":201,"volume":1284,"transactions":9,"vwap":1283},"2026-03-02",36.13,125600,{"date":1286,"open":401,"high":1287,"low":1288,"close":535,"change":1052,"percent_change":773,"volume":1186,"transactions":9,"vwap":535},"2026-02-27",36.155,36.049999,{"date":1290,"open":517,"high":517,"low":1104,"close":1291,"change":1226,"percent_change":724,"volume":1292,"transactions":9,"vwap":1291},"2026-02-26",35.96,35600,{"date":1294,"open":1295,"high":1296,"low":1297,"close":871,"change":958,"percent_change":629,"volume":1298,"transactions":9,"vwap":871},"2026-02-25",36.21,36.37,36.11,16000,{"date":1300,"open":1301,"high":1302,"low":1301,"close":402,"change":190,"percent_change":122,"volume":941,"transactions":9,"vwap":402},"2026-02-24",35.63,35.945,{"date":1304,"open":1291,"high":400,"low":454,"close":1104,"change":107,"percent_change":946,"volume":1305,"transactions":9,"vwap":1104},"2026-02-23",18400,{"date":1307,"open":1308,"high":1309,"low":1310,"close":659,"change":1311,"percent_change":1116,"volume":1312,"transactions":9,"vwap":659},"2026-02-20",35.355,35.8,35.328,0.168,32900,{"date":1314,"open":1315,"high":257,"low":258,"close":1316,"change":1317,"percent_change":836,"volume":1318,"transactions":9,"vwap":1316},"2026-02-19",35.625,35.622,-0.178,18500,{"date":1320,"open":454,"high":651,"low":1321,"close":1309,"change":1322,"percent_change":958,"volume":1323,"transactions":9,"vwap":1309},"2026-02-18",35.72,0.15,128900,{"date":1325,"open":1326,"high":1327,"low":1328,"close":1329,"change":1330,"percent_change":426,"volume":1331,"transactions":9,"vwap":1329},"2026-02-17",35.505,35.68,35.44,35.65,0.282,25900,{"date":1333,"open":1225,"high":1231,"low":578,"close":1334,"change":1335,"percent_change":1336,"volume":1337,"transactions":9,"vwap":1334},"2026-02-13",35.368,-0.192,-0.54,20200,{"date":1339,"open":1340,"high":1340,"low":1341,"close":259,"change":1155,"percent_change":1342,"volume":1343,"transactions":9,"vwap":259},"2026-02-12",35.81,35.495,-0.56,58900,{"date":1345,"open":1327,"high":659,"low":373,"close":454,"change":1346,"percent_change":1178,"volume":1347,"transactions":9,"vwap":454},"2026-02-11",0.045,73400,{"date":1349,"open":712,"high":659,"low":1329,"close":1350,"change":1351,"percent_change":328,"volume":1352,"transactions":9,"vwap":1350},"2026-02-10",35.715,-0.105,40200,{"date":1354,"open":432,"high":1355,"low":432,"close":453,"change":557,"percent_change":1356,"volume":1357,"transactions":9,"vwap":453},"2026-02-09",35.86,1.16,124400,{"date":1359,"open":635,"high":1360,"low":635,"close":1360,"change":1361,"percent_change":1362,"volume":1130,"transactions":9,"vwap":1360},"2026-02-06",35.41,0.57,1.64,{"date":1364,"open":1365,"high":1263,"low":587,"close":326,"change":767,"percent_change":1366,"volume":1007,"transactions":9,"vwap":326},"2026-02-05",35.099998,-0.85,{"date":1368,"open":372,"high":1230,"low":1365,"close":603,"change":1369,"percent_change":127,"volume":1370,"transactions":9,"vwap":603},"2026-02-04",0.14,29600,{"date":1372,"open":1373,"high":1133,"low":1374,"close":279,"change":1375,"percent_change":1376,"volume":1377,"transactions":9,"vwap":279},"2026-02-03",35.060001,34.77,0.28,0.81,217100,{"date":1379,"open":1218,"high":1380,"low":1381,"close":667,"change":1382,"percent_change":812,"volume":1383,"transactions":9,"vwap":667},"2026-02-02",34.83,34.69,-0.39,66400,{"date":1385,"open":595,"high":1114,"low":1386,"close":1263,"change":487,"percent_change":1387,"volume":1388,"transactions":9,"vwap":1263},"2026-01-30",35.080002,-2.17,48400,{"date":1390,"open":1391,"high":1254,"low":643,"close":1391,"change":1392,"percent_change":1393,"volume":1394,"transactions":9,"vwap":1391},"2026-01-29",35.89,0.37,1.04,83600,{"date":1396,"open":1301,"high":1301,"low":1224,"close":256,"change":467,"percent_change":1072,"volume":1397,"transactions":9,"vwap":256},"2026-01-28",29100,{"date":1399,"open":346,"high":1400,"low":346,"close":257,"change":107,"percent_change":946,"volume":1401,"transactions":9,"vwap":257},"2026-01-27",35.66,74000,{"date":1403,"open":1326,"high":257,"low":258,"close":650,"change":211,"percent_change":1028,"volume":1404,"transactions":9,"vwap":650},"2026-01-26",39600,{"date":1406,"open":1230,"high":643,"low":1225,"close":1407,"change":1408,"percent_change":1409,"volume":1410,"transactions":9,"vwap":1407},"2026-01-23",35.55,-0.23,-0.64,228300,{"date":1412,"open":1115,"high":651,"low":1413,"close":414,"change":1414,"percent_change":615,"volume":1415,"transactions":9,"vwap":414},"2026-01-22",35.69,-0.025,453900,{"date":1417,"open":1309,"high":1418,"low":1242,"close":1419,"change":1420,"percent_change":1421,"volume":1422,"transactions":9,"vwap":1419},"2026-01-21",35.9,35.805,0.305,0.86,436000,{"date":1424,"open":1407,"high":643,"low":1114,"close":464,"change":1425,"percent_change":366,"volume":837,"transactions":9,"vwap":464},"2026-01-20",-0.015,{"date":1427,"open":432,"high":432,"low":346,"close":1428,"change":1429,"percent_change":688,"volume":1430,"transactions":9,"vwap":1428},"2026-01-16",35.515,-0.355,40400,{"date":1432,"open":1115,"high":651,"low":1321,"close":652,"change":191,"percent_change":1433,"volume":1434,"transactions":9,"vwap":652},"2026-01-15",0.76,23400,{"date":1436,"open":1437,"high":473,"low":269,"close":473,"change":597,"percent_change":211,"volume":1438,"transactions":9,"vwap":473},"2026-01-14",35.57,22800,{"date":1440,"open":454,"high":1309,"low":643,"close":643,"change":1409,"percent_change":979,"volume":1441,"transactions":9,"vwap":643},"2026-01-13",36500,{"date":1443,"open":876,"high":1444,"low":400,"close":1445,"change":127,"percent_change":1272,"volume":1446,"transactions":9,"vwap":1445},"2026-01-12",36.28,36.23,55300,{"date":1448,"open":1321,"high":1449,"low":1236,"close":424,"change":1450,"percent_change":753,"volume":1451,"transactions":9,"vwap":424},"2026-01-09",35.84,0.34,26500,{"date":1453,"open":1114,"high":464,"low":355,"close":258,"change":112,"percent_change":805,"volume":1454,"transactions":9,"vwap":258},"2026-01-08",22400,{"date":1456,"open":256,"high":1437,"low":1230,"close":464,"change":416,"percent_change":1382,"volume":1457,"transactions":9,"vwap":464},"2026-01-07",38500,{"date":1459,"open":1400,"high":454,"low":373,"close":257,"change":1044,"percent_change":858,"volume":1460,"transactions":9,"vwap":257},"2026-01-06",52900,{"date":1462,"open":279,"high":278,"low":248,"close":446,"change":564,"percent_change":1421,"volume":1463,"transactions":9,"vwap":446},"2026-01-05",132200,{"date":1465,"open":1466,"high":1466,"low":326,"close":298,"change":1467,"percent_change":1468,"volume":1469,"transactions":9,"vwap":298},"2026-01-02",34.97,0.33,0.95,37200,{"date":1471,"open":299,"high":1472,"low":1190,"close":1472,"change":112,"percent_change":805,"volume":1473,"transactions":9,"vwap":1472},"2025-12-31",34.58,19600,{"date":1475,"open":1476,"high":1477,"low":1478,"close":1479,"change":925,"percent_change":405,"volume":1480,"transactions":9,"vwap":1479},"2025-12-30",34.57,34.63,34.51,34.59,10400,{"date":1482,"open":1483,"high":238,"low":1484,"close":226,"change":1072,"percent_change":1485,"volume":1486,"transactions":9,"vwap":226},"2025-12-29",34.36,34.247,-0.98,15500,{"date":1488,"open":300,"high":678,"low":300,"close":678,"change":191,"percent_change":132,"volume":1489,"transactions":9,"vwap":678},"2025-12-26",16600,{"date":1491,"open":679,"high":1492,"low":226,"close":227,"change":1178,"percent_change":147,"volume":1493,"transactions":9,"vwap":227},"2025-12-24",34.448,8000,{"date":1495,"open":1189,"high":1496,"low":1497,"close":1498,"change":302,"percent_change":1248,"volume":1499,"transactions":9,"vwap":1498},"2025-12-23",34.315,34.212,34.31,14300,{"date":1501,"open":1502,"high":1503,"low":1154,"close":1503,"change":152,"percent_change":660,"volume":1504,"transactions":9,"vwap":1503},"2025-12-22",34.14,34.24,12300,{"date":1506,"open":1153,"high":198,"low":207,"close":198,"change":1507,"percent_change":1508,"volume":1509,"transactions":9,"vwap":198},"2025-12-19",0.31,0.92,24800,{"date":1511,"open":1176,"high":210,"low":1512,"close":1512,"change":415,"percent_change":507,"volume":1513,"transactions":9,"vwap":1512},"2025-12-18",33.58,34600,{"date":1515,"open":1516,"high":207,"low":1142,"close":1147,"change":1517,"percent_change":1518,"volume":1519,"transactions":9,"vwap":1147},"2025-12-17",33.75,0.433,1.3,61500,{"date":1521,"open":1522,"high":1523,"low":1524,"close":1525,"change":1526,"percent_change":1210,"volume":1527,"transactions":9,"vwap":1525},"2025-12-16",33.21,33.25,33.094002,33.197,-0.853,25800,{"date":1529,"open":1530,"high":1530,"low":1531,"close":1532,"change":805,"percent_change":549,"volume":1337,"transactions":9,"vwap":1532},"2025-12-15",34.15,33.98,34.049999,{"date":1534,"open":1535,"high":229,"low":1536,"close":1537,"change":112,"percent_change":805,"volume":1538,"transactions":9,"vwap":1537},"2025-12-12",34.32,34.07,34.080002,28700,{"date":1540,"open":1541,"high":1160,"low":1542,"close":1543,"change":1544,"percent_change":1545,"volume":1546,"transactions":9,"vwap":1543},"2025-12-11",34.12,33.96,34.09,-0.25,-0.73,35000,{"date":1548,"open":1166,"high":226,"low":1549,"close":229,"change":1550,"percent_change":1450,"volume":1551,"transactions":9,"vwap":229},"2025-12-10",34.17,0.115,11500,{"date":1553,"open":1160,"high":1554,"low":1502,"close":1555,"change":891,"percent_change":1382,"volume":1556,"transactions":9,"vwap":1555},"2025-12-09",34.265,34.225,36300,{"date":1558,"open":226,"high":1559,"low":1560,"close":1483,"change":1322,"percent_change":857,"volume":1561,"transactions":9,"vwap":1483},"2025-12-08",34.39,34.29,27700,{"date":1563,"open":1543,"high":1152,"low":1537,"close":1152,"change":1116,"percent_change":1564,"volume":1565,"transactions":9,"vwap":1152},"2025-12-05",1.39,72000,{"date":1567,"open":1568,"high":1569,"low":210,"close":1165,"change":200,"percent_change":201,"volume":1570,"transactions":9,"vwap":1165},"2025-12-04",33.77,33.8,71700,{"date":1572,"open":1176,"high":188,"low":1176,"close":207,"change":415,"percent_change":507,"volume":1561,"transactions":9,"vwap":207},"2025-12-03",{"date":1574,"open":1203,"high":1575,"low":1146,"close":1146,"change":636,"percent_change":1576,"volume":1577,"transactions":9,"vwap":1146},"2025-12-02",33.99,-1.28,194400,{"date":1579,"open":1160,"high":1161,"low":1160,"close":1580,"change":564,"percent_change":904,"volume":1581,"transactions":9,"vwap":1580},"2025-12-01",34.25,85900,{"date":1583,"open":217,"high":1584,"low":217,"close":1203,"change":872,"percent_change":1585,"volume":1586,"transactions":9,"vwap":1203},"2025-11-28",33.97,1.07,103700,{"date":1588,"open":1589,"high":1590,"low":1589,"close":1591,"change":1028,"percent_change":377,"volume":824,"transactions":9,"vwap":1591},"2025-11-26",33.47,33.625,33.59,{"date":1593,"open":1594,"high":1142,"low":1595,"close":189,"change":127,"percent_change":1596,"volume":1597,"transactions":9,"vwap":189},"2025-11-25",33.44,33.385,1.21,134000,{"date":1599,"open":1600,"high":1601,"low":1602,"close":1603,"change":918,"percent_change":1322,"volume":1604,"transactions":9,"vwap":1603},"2025-11-24",32.99,33.12,32.93,33.11,1159700,{"date":1606,"open":1607,"high":1608,"low":26,"close":1609,"change":1226,"percent_change":1610,"volume":1611,"transactions":9,"vwap":1609},"2025-11-21",32.98,33.13,33.060001,-1.2,87100,{"date":1613,"open":21,"high":1614,"low":1615,"close":1615,"change":1616,"percent_change":637,"volume":1617,"transactions":9,"vwap":1615},"2025-11-20",33.88,33.46,-0.42,63700,{"date":1619,"open":198,"high":1542,"low":1569,"close":1614,"change":415,"percent_change":507,"volume":1620,"transactions":9,"vwap":1614},"2025-11-19",16100,{"date":1622,"open":1209,"high":1623,"low":21,"close":1624,"change":898,"percent_change":1625,"volume":1626,"transactions":9,"vwap":1624},"2025-11-18",33.969,33.93,0.12,57200,{"date":1628,"open":1531,"high":1536,"low":1629,"close":198,"change":767,"percent_change":1630,"volume":1631,"transactions":9,"vwap":198},"2025-11-17",33.815,-0.88,162700,{"date":1633,"open":1634,"high":1635,"low":1502,"close":1634,"change":393,"percent_change":883,"volume":1053,"transactions":9,"vwap":1634},"2025-11-14",34.19,34.326,{"date":1637,"open":288,"high":1638,"low":1472,"close":237,"change":290,"percent_change":291,"volume":1509,"transactions":9,"vwap":237},"2025-11-13",34.797,{"date":1640,"open":239,"high":239,"low":1641,"close":1642,"change":366,"percent_change":467,"volume":1643,"transactions":9,"vwap":1642},"2025-11-12",34.38,34.43,47000,{"date":1645,"open":1646,"high":1472,"low":239,"close":239,"change":767,"percent_change":1647,"volume":1648,"transactions":9,"vwap":239},"2025-11-11",34.55,-0.86,20600,{"date":1650,"open":297,"high":1380,"low":308,"close":1374,"change":946,"percent_change":52,"volume":1651,"transactions":9,"vwap":1374},"2025-11-10",37500,{"date":1653,"open":1654,"high":317,"low":1641,"close":317,"change":597,"percent_change":211,"volume":1655,"transactions":9,"vwap":317},"2025-11-07",34.54,38700,{"date":1657,"open":1658,"high":1374,"low":299,"close":1479,"change":290,"percent_change":291,"volume":1659,"transactions":9,"vwap":1479},"2025-11-06",34.7,144000,{"date":1661,"open":1541,"high":1641,"low":1541,"close":1641,"change":557,"percent_change":1596,"volume":1662,"transactions":9,"vwap":1641},"2025-11-05",60300,{"date":1664,"open":1154,"high":1191,"low":1203,"close":1584,"change":1665,"percent_change":1666,"volume":1667,"transactions":9,"vwap":1584},"2025-11-04",-0.407,-1.18,179200,{"date":1669,"open":227,"high":227,"low":1535,"close":1670,"change":1671,"percent_change":925,"volume":1672,"transactions":9,"vwap":1670},"2025-11-03",34.377,0.077,78900,{"date":1674,"open":1483,"high":1641,"low":1555,"close":1675,"change":1676,"percent_change":1677,"volume":1678,"transactions":9,"vwap":1675},"2025-10-31",34.3,-0.6,-1.72,224200,{"date":1680,"open":287,"high":1681,"low":289,"close":336,"change":1682,"percent_change":1683,"volume":1684,"transactions":9,"vwap":336},"2025-10-30",34.95,-0.37,-1.05,84100,{"date":1686,"open":446,"high":345,"low":596,"close":364,"change":142,"percent_change":1508,"volume":1687,"transactions":9,"vwap":364},"2025-10-29",63500,{"date":1689,"open":286,"high":668,"low":587,"close":1681,"change":653,"percent_change":653,"volume":1690,"transactions":9,"vwap":1681},"2025-10-28",92800,{"date":1692,"open":336,"high":248,"low":1129,"close":1681,"change":1116,"percent_change":1693,"volume":1694,"transactions":9,"vwap":1681},"2025-10-27",1.36,381000,{"date":1696,"open":1697,"high":1698,"low":1483,"close":677,"change":958,"percent_change":1124,"volume":1699,"transactions":9,"vwap":677},"2025-10-24",34.46,34.5,131900,{"date":1701,"open":1584,"high":1702,"low":1584,"close":1154,"change":1248,"percent_change":1703,"volume":1704,"transactions":9,"vwap":1154},"2025-10-23",34.132,0.59,81900,{"date":1706,"open":1707,"high":1708,"low":210,"close":1707,"change":200,"percent_change":201,"volume":1709,"transactions":9,"vwap":1707},"2025-10-22",33.86,33.9,18700,{"date":1711,"open":1141,"high":1141,"low":1712,"close":1614,"change":377,"percent_change":1167,"volume":1211,"transactions":9,"vwap":1614},"2025-10-21",33.84,{"date":1714,"open":1715,"high":1716,"low":1717,"close":1197,"change":211,"percent_change":190,"volume":1718,"transactions":9,"vwap":1197},"2025-10-20",33.56,33.67,33.5,43200,{"date":1720,"open":1721,"high":1722,"low":1721,"close":187,"change":508,"percent_change":1723,"volume":1724,"transactions":9,"vwap":187},"2025-10-17",33.45,33.65,-1.21,55000,{"date":1726,"open":1530,"high":1152,"low":1171,"close":1171,"change":211,"percent_change":190,"volume":1727,"transactions":9,"vwap":1171},"2025-10-16",57900,{"date":1729,"open":1575,"high":1730,"low":1707,"close":1575,"change":857,"percent_change":1731,"volume":1732,"transactions":9,"vwap":1575},"2025-10-15",34.040001,1.31,118800,{"date":1734,"open":1735,"high":217,"low":1736,"close":1737,"change":1382,"percent_change":952,"volume":1738,"transactions":9,"vwap":1737},"2025-10-14",33.36,33.33,33.55,194000,{"date":1740,"open":1741,"high":1532,"low":1742,"close":1141,"change":89,"percent_change":1743,"volume":1732,"transactions":9,"vwap":1141},"2025-10-13",34.0099983,33.905,3.1,{"date":1745,"open":1160,"high":1158,"low":1746,"close":1747,"change":1748,"percent_change":1749,"volume":1750,"transactions":9,"vwap":1747},"2025-10-10",32.81,32.92,-1.52,-4.41,216300,{"date":1752,"open":621,"high":1374,"low":1559,"close":227,"change":404,"percent_change":1753,"volume":1754,"transactions":9,"vwap":227},"2025-10-09",0.67,93300,{"date":1756,"open":1161,"high":1560,"low":1191,"close":1152,"change":415,"percent_change":507,"volume":1757,"transactions":9,"vwap":1152},"2025-10-08",48300,{"date":1759,"open":1559,"high":1159,"low":1160,"close":1161,"change":697,"percent_change":1760,"volume":1761,"transactions":9,"vwap":1161},"2025-10-07",-0.32,29500,{"date":1763,"open":1161,"high":1641,"low":1764,"close":226,"change":200,"percent_change":201,"volume":1765,"transactions":9,"vwap":226},"2025-10-06",34.22,77500,{"date":1767,"open":1642,"high":1642,"low":1535,"close":1559,"change":1768,"percent_change":1682,"volume":1769,"transactions":9,"vwap":1559},"2025-10-03",-0.128,49600,{"date":1771,"open":678,"high":621,"low":1698,"close":1772,"change":1773,"percent_change":1044,"volume":1774,"transactions":9,"vwap":1772},"2025-10-02",34.518,0.148,76800,{"date":1776,"open":1560,"high":1159,"low":1560,"close":226,"change":211,"percent_change":190,"volume":1777,"transactions":9,"vwap":226},"2025-10-01",27200,{"date":1779,"open":1535,"high":226,"low":1780,"close":229,"change":1369,"percent_change":557,"volume":1781,"transactions":9,"vwap":229},"2025-09-30",34.244,31200,{"date":1783,"open":1543,"high":1503,"low":1543,"close":1158,"change":137,"percent_change":1784,"volume":1785,"transactions":9,"vwap":1158},"2025-09-29",1.97,77700,{"date":1787,"open":1204,"high":1591,"low":1721,"close":1204,"change":1072,"percent_change":1788,"volume":1789,"transactions":9,"vwap":1204},"2025-09-26",-1,235100,{"date":1791,"open":1141,"high":1141,"low":1712,"close":1614,"change":1792,"percent_change":1703,"volume":1793,"transactions":9,"vwap":1614},"2025-09-25",0.199,48600,{"date":1795,"open":1796,"high":1796,"low":1147,"close":1797,"change":1798,"percent_change":1192,"volume":1799,"transactions":9,"vwap":1797},"2025-09-24",33.785,33.681,0.211,66200,{"date":1801,"open":1197,"high":1802,"low":1615,"close":1589,"change":1155,"percent_change":933,"volume":1343,"transactions":9,"vwap":1589},"2025-09-23",33.642,{"date":1804,"open":1176,"high":1805,"low":1806,"close":1716,"change":925,"percent_change":137,"volume":1807,"transactions":9,"vwap":1716},"2025-09-22",33.676,33.62,85600,{"date":1809,"open":1147,"high":1147,"low":1721,"close":1721,"change":805,"percent_change":549,"volume":1810,"transactions":9,"vwap":1721},"2025-09-19",56900,{"date":1812,"open":17,"high":17,"low":1813,"close":1814,"change":589,"percent_change":1815,"volume":1816,"transactions":9,"vwap":1814},"2025-09-18",33.414,33.48,-1.41,72900,{"date":1818,"open":1171,"high":1730,"low":1819,"close":1542,"change":1052,"percent_change":1249,"volume":1570,"transactions":9,"vwap":1542},"2025-09-17",33.898,{"date":1821,"open":1199,"high":1146,"low":1197,"close":1568,"change":366,"percent_change":467,"volume":1822,"transactions":9,"vwap":1568},"2025-09-16",43700,{"date":1824,"open":198,"high":198,"low":1153,"close":1146,"change":290,"percent_change":457,"volume":1825,"transactions":9,"vwap":1146},"2025-09-15",118100,{"date":1827,"open":199,"high":1199,"low":1183,"close":1183,"change":1072,"percent_change":1788,"volume":1828,"transactions":9,"vwap":1183},"2025-09-12",89800,{"date":1830,"open":188,"high":1741,"low":1146,"close":1141,"change":1831,"percent_change":1832,"volume":1833,"transactions":9,"vwap":1141},"2025-09-11",1.1,3.35,692600,{"date":1835,"open":1607,"high":1836,"low":1837,"close":1838,"change":1839,"percent_change":767,"volume":1840,"transactions":9,"vwap":1838},"2025-09-10",33,32.79,32.84,-0.1,140500,{"date":1842,"open":1843,"high":1844,"low":1845,"close":1845,"change":1155,"percent_change":1676,"volume":1846,"transactions":9,"vwap":1845},"2025-09-09",33.029999,33.044998,32.94,54500,{"date":1848,"open":1849,"high":1850,"low":1851,"close":1852,"change":1625,"percent_change":872,"volume":1853,"transactions":9,"vwap":1852},"2025-09-08",33.09,33.155,33.07,33.14,60800,{"date":1855,"open":1843,"high":1856,"low":1857,"close":1858,"change":1859,"percent_change":1860,"volume":1861,"transactions":9,"vwap":1858},"2025-09-05",33.096001,32.942,33.02,0.79,2.45,28200,{"date":1863,"open":1864,"high":1865,"low":1866,"close":1867,"change":1868,"percent_change":1869,"volume":1870,"transactions":9,"vwap":1867},"2025-09-04",32.2,32.28,32.099998,32.23,-0.71,-2.16,64400,{"date":1872,"open":1836,"high":1836,"low":1873,"close":1845,"change":999,"percent_change":487,"volume":1874,"transactions":9,"vwap":1845},"2025-09-03",32.87,59900,{"date":1876,"open":1836,"high":1522,"low":1836,"close":1877,"change":22,"percent_change":1878,"volume":1879,"transactions":9,"vwap":1877},"2025-09-02",33.2,-0.81,296000,{"date":1881,"open":1717,"high":1717,"low":1882,"close":1589,"change":1507,"percent_change":1883,"volume":1884,"transactions":9,"vwap":1589},"2025-08-29",33.411,0.93,135000,{"date":1886,"open":1607,"high":1887,"low":1607,"close":1887,"change":66,"percent_change":1888,"volume":1889,"transactions":9,"vwap":1887},"2025-08-28",33.16,2.79,57800,{"date":1891,"open":1892,"high":1893,"low":1894,"close":1895,"change":219,"percent_change":476,"volume":1896,"transactions":9,"vwap":1895},"2025-08-27",32.3,32.315,32.236,32.26,95100,{"date":1898,"open":1845,"high":1899,"low":1900,"close":1901,"change":653,"percent_change":653,"volume":1902,"transactions":9,"vwap":1901},"2025-08-26",33.0099983,32.9,32.91,116500,{"date":1904,"open":1900,"high":1843,"low":1905,"close":1901,"change":1248,"percent_change":291,"volume":1906,"transactions":9,"vwap":1901},"2025-08-25",32.89,178300,{"date":1908,"open":1909,"high":1910,"low":1909,"close":1911,"change":1912,"percent_change":1913,"volume":1914,"transactions":9,"vwap":1911},"2025-08-22",32.18,32.72,32.71,1.09,3.45,220200,{"date":1916,"open":1917,"high":1918,"low":1917,"close":1919,"change":467,"percent_change":231,"volume":1920,"transactions":9,"vwap":1919},"2025-08-21",31.58,31.66,31.62,82000,{"date":1922,"open":1923,"high":1924,"low":1923,"close":1924,"change":796,"percent_change":1925,"volume":1926,"transactions":9,"vwap":1924},"2025-08-20",31.46,31.74,2.32,58800,{"date":1928,"open":1929,"high":1930,"low":1931,"close":1931,"change":767,"percent_change":1932,"volume":824,"transactions":9,"vwap":1931},"2025-08-19",31.16,31.17,31.02,-0.96,{"date":1934,"open":1935,"high":1936,"low":1937,"close":1938,"change":152,"percent_change":117,"volume":1939,"transactions":9,"vwap":1938},"2025-08-18",31.31,31.33,31.253,31.32,90700,{"date":1941,"open":1942,"high":1942,"low":1943,"close":1944,"change":122,"percent_change":1376,"volume":1357,"transactions":9,"vwap":1944},"2025-08-15",31.059999,30.93,30.97,{"date":1946,"open":1947,"high":1947,"low":1948,"close":1949,"change":328,"percent_change":1950,"volume":1727,"transactions":9,"vwap":1949},"2025-08-14",30.76,30.61,30.72,-0.94,{"date":1952,"open":1953,"high":1931,"low":1953,"close":1954,"change":1375,"percent_change":1955,"volume":1956,"transactions":9,"vwap":1954},"2025-08-13",30.95,31.01,0.91,78800,{"date":1958,"open":1959,"high":1960,"low":1959,"close":1960,"change":1961,"percent_change":1962,"volume":1963,"transactions":9,"vwap":1960},"2025-08-12",30.46,30.73,0.435,1.44,26200,{"date":1965,"open":1966,"high":1966,"low":1967,"close":1968,"change":1969,"percent_change":1028,"volume":1970,"transactions":9,"vwap":1968},"2025-08-11",30.38,30.28,30.295,0.025,42300,{"date":1972,"open":1973,"high":1974,"low":1975,"close":1976,"change":805,"percent_change":1839,"volume":1977,"transactions":9,"vwap":1976},"2025-08-08",30.22,30.3,30.2,30.27,10000,{"date":1979,"open":1980,"high":1980,"low":1981,"close":1974,"change":805,"percent_change":1839,"volume":1982,"transactions":9,"vwap":1974},"2025-08-07",30.33,30.214,52800,{"date":1984,"open":1975,"high":1980,"low":1985,"close":1980,"change":1986,"percent_change":773,"volume":1987,"transactions":9,"vwap":1980},"2025-08-06",30.128,0.16,141500,{"date":1989,"open":1990,"high":1991,"low":1992,"close":1991,"change":191,"percent_change":66,"volume":1993,"transactions":9,"vwap":1991},"2025-08-05",30.125,30.17,30.084999,60000,{"date":1995,"open":1996,"high":1997,"low":1998,"close":1999,"change":564,"percent_change":102,"volume":2000,"transactions":9,"vwap":1999},"2025-08-04",29.88,29.92,29.85,29.9,35200,{"date":2002,"open":2003,"high":2003,"low":2004,"close":2005,"change":806,"percent_change":22,"volume":2006,"transactions":9,"vwap":2005},"2025-08-01",29.67,29.532,29.6,56000,{"date":2008,"open":2009,"high":2009,"low":2003,"close":2010,"change":1342,"percent_change":2011,"volume":2012,"transactions":9,"vwap":2010},"2025-07-31",29.77,29.68,-1.85,177500,{"date":2014,"open":2015,"high":2016,"low":2017,"close":2018,"change":1155,"percent_change":864,"volume":2019,"transactions":9,"vwap":2018},"2025-07-30",30.35,30.4,30.19,30.24,375700,{"date":2021,"open":2022,"high":2023,"low":2016,"close":2024,"change":1322,"percent_change":2025,"volume":2026,"transactions":9,"vwap":2024},"2025-07-29",30.45,30.483,30.44,0.5,108400,{"date":2028,"open":2029,"high":2029,"low":2030,"close":2031,"change":200,"percent_change":615,"volume":2032,"transactions":9,"vwap":2031},"2025-07-28",30.39,30.235,30.29,76400,{"date":2034,"open":2035,"high":2035,"low":2036,"close":2037,"change":416,"percent_change":319,"volume":1454,"transactions":9,"vwap":2037},"2025-07-25",30.37,30.255,30.31,{"date":2039,"open":2040,"high":2041,"low":2042,"close":2022,"change":2043,"percent_change":1467,"volume":2044,"transactions":9,"vwap":2022},"2025-07-24",30.48,30.49,30.445,0.1,33900,{"date":2046,"open":2047,"high":2035,"low":2048,"close":2015,"change":1425,"percent_change":415,"volume":2049,"transactions":9,"vwap":2015},"2025-07-23",30.32,30.291,25000,{"date":2051,"open":2031,"high":2052,"low":2053,"close":2054,"change":2055,"percent_change":529,"volume":2056,"transactions":9,"vwap":2054},"2025-07-22",30.371,30.26,30.365,0.385,57700,{"date":2058,"open":2059,"high":2060,"low":2061,"close":2062,"change":122,"percent_change":565,"volume":1963,"transactions":9,"vwap":2062},"2025-07-21",29.95,30.02,29.93,29.98,{"date":2064,"open":2065,"high":2065,"low":2066,"close":2067,"change":1178,"percent_change":857,"volume":2068,"transactions":9,"vwap":2067},"2025-07-18",29.86,29.69,29.73,180800,{"date":2070,"open":2071,"high":2005,"low":2072,"close":2005,"change":1450,"percent_change":1356,"volume":2073,"transactions":9,"vwap":2005},"2025-07-17",29.43,29.41,241100,{"date":2075,"open":2076,"high":2077,"low":2078,"close":2079,"change":805,"percent_change":1839,"volume":2080,"transactions":9,"vwap":2079},"2025-07-16",29.2,29.3,29.14,29.26,243300,{"date":2082,"open":2083,"high":2084,"low":2085,"close":2086,"change":1351,"percent_change":738,"volume":2087,"transactions":9,"vwap":2086},"2025-07-15",29.36,29.4,29.243,29.29,46100,{"date":2089,"open":2090,"high":2091,"low":2090,"close":2092,"change":2093,"percent_change":1753,"volume":2094,"transactions":9,"vwap":2092},"2025-07-14",29.35,29.405,29.395,0.195,92900,{"date":2096,"open":2097,"high":2077,"low":2076,"close":2076,"change":467,"percent_change":508,"volume":2098,"transactions":9,"vwap":2076},"2025-07-11",29.28,1116400,{"date":2100,"open":2101,"high":2102,"low":2103,"close":2102,"change":122,"percent_change":1421,"volume":2104,"transactions":9,"vwap":2102},"2025-07-10",29.27,29.32,29.19,50100,{"date":2106,"open":2107,"high":2108,"low":2109,"close":2110,"change":415,"percent_change":588,"volume":2111,"transactions":9,"vwap":2110},"2025-07-09",29.12,29.15,29.049999,29.07,68600,{"date":2113,"open":2114,"high":2107,"low":2114,"close":2107,"change":349,"percent_change":66,"volume":2115,"transactions":9,"vwap":2107},"2025-07-08",29.02,79900,{"date":2117,"open":2118,"high":2119,"low":2120,"close":2121,"change":415,"percent_change":588,"volume":2122,"transactions":9,"vwap":2121},"2025-07-07",28.87,28.9,28.83,28.86,47100,{"date":2124,"open":2125,"high":2125,"low":2126,"close":2127,"change":290,"percent_change":38,"volume":2128,"transactions":9,"vwap":2127},"2025-07-03",28.95,28.85,28.91,44000,{"date":2130,"open":2131,"high":2132,"low":2133,"close":2132,"change":112,"percent_change":805,"volume":2134,"transactions":9,"vwap":2132},"2025-07-02",28.65,28.7,28.605,38600,{"date":2136,"open":2137,"high":2137,"low":2138,"close":2139,"change":653,"percent_change":653,"volume":2140,"transactions":9,"vwap":2139},"2025-07-01",28.74,28.68,28.71,26300,{"date":2142,"open":2131,"high":2139,"low":2143,"close":2139,"change":122,"percent_change":904,"volume":1046,"transactions":9,"vwap":2139},"2025-06-30",28.59,{"date":2145,"open":2146,"high":2147,"low":2148,"close":2148,"change":2149,"percent_change":952,"volume":1620,"transactions":9,"vwap":2148},"2025-06-27",28.535,28.54,28.46,-0.33,{"date":2151,"open":2152,"high":2153,"low":2154,"close":2155,"change":1425,"percent_change":415,"volume":2156,"transactions":9,"vwap":2155},"2025-06-26",28.78,28.8,28.73,28.79,63800,{"date":2158,"open":2120,"high":2120,"low":2137,"close":2159,"change":2160,"percent_change":1021,"volume":2161,"transactions":9,"vwap":2159},"2025-06-25",28.805,0.255,80400,{"date":2163,"open":2164,"high":2165,"low":2164,"close":2165,"change":671,"percent_change":2166,"volume":2167,"transactions":9,"vwap":2165},"2025-06-24",28.34,28.55,1.86,111800,{"date":2169,"open":2170,"high":2171,"low":2172,"close":2173,"change":2174,"percent_change":147,"volume":878,"transactions":9,"vwap":2173},"2025-06-23",28,28.07,27.95,28.030001,0.105,{"date":2176,"open":2170,"high":2177,"low":2178,"close":2179,"change":2180,"percent_change":230,"volume":1401,"transactions":9,"vwap":2179},"2025-06-20",28.0049992,27.9,27.925,-0.035,{"date":2182,"open":2183,"high":2183,"low":2184,"close":2184,"change":366,"percent_change":416,"volume":2185,"transactions":9,"vwap":2184},"2025-06-18",28.049999,27.96,58500,{"date":2187,"open":2188,"high":2188,"low":2189,"close":2170,"change":467,"percent_change":386,"volume":2190,"transactions":9,"vwap":2170},"2025-06-17",28.08,27.985,15000,{"date":2192,"open":2193,"high":2194,"low":2195,"close":2195,"change":805,"percent_change":697,"volume":2196,"transactions":9,"vwap":2195},"2025-06-16",28.2,28.21,28.12,50200,{"date":2198,"open":2199,"high":2200,"low":2201,"close":2202,"change":22,"percent_change":681,"volume":2203,"transactions":9,"vwap":2202},"2025-06-13",28.13,28.19,28.09,28.15,23300,{"date":2205,"open":2206,"high":2207,"low":2208,"close":2207,"change":1178,"percent_change":528,"volume":2209,"transactions":9,"vwap":2207},"2025-06-12",28.38,28.42,28.36,49900,{"date":2211,"open":2212,"high":2213,"low":2193,"close":2212,"change":1052,"percent_change":1080,"volume":2214,"transactions":9,"vwap":2212},"2025-06-11",28.29,28.3,70800,{"date":2216,"open":2217,"high":2218,"low":2188,"close":2219,"change":1155,"percent_change":1868,"volume":2220,"transactions":9,"vwap":2219},"2025-06-10",28.14,28.17,28.1,277300,{"date":2222,"open":2223,"high":2224,"low":2225,"close":2213,"change":1028,"percent_change":1375,"volume":2226,"transactions":9,"vwap":2213},"2025-06-09",28.32,28.35,28.27,69000,{"date":2228,"open":2195,"high":2229,"low":2230,"close":2229,"change":615,"percent_change":1544,"volume":2231,"transactions":9,"vwap":2229},"2025-06-06",28.22,28.115,66600,{"date":2233,"open":2207,"high":2207,"low":2234,"close":2212,"change":2235,"percent_change":1179,"volume":2236,"transactions":9,"vwap":2212},"2025-06-05",28.255,0.11,116300,{"date":2238,"open":2217,"high":2194,"low":2201,"close":2239,"change":925,"percent_change":1859,"volume":2240,"transactions":9,"vwap":2239},"2025-06-04",28.18,107300,{"date":2242,"open":2243,"high":2244,"low":2178,"close":2184,"change":377,"percent_change":2245,"volume":1655,"transactions":9,"vwap":2184},"2025-06-03",27.97,27.99,0.87,{"date":2247,"open":2248,"high":2249,"low":2250,"close":2251,"change":918,"percent_change":670,"volume":2252,"transactions":9,"vwap":2251},"2025-06-02",27.71,27.77,27.63,27.72,66700,{"date":2254,"open":2255,"high":2256,"low":2257,"close":2258,"change":2259,"percent_change":394,"volume":2094,"transactions":9,"vwap":2258},"2025-05-30",27.79,27.82,27.638,27.67,-0.35,{"date":2261,"open":2262,"high":2219,"low":2184,"close":2263,"change":1052,"percent_change":1080,"volume":986,"transactions":9,"vwap":2263},"2025-05-29",28.075001,28.02,{"date":2265,"open":2266,"high":2267,"low":2268,"close":2269,"change":615,"percent_change":1544,"volume":2270,"transactions":9,"vwap":2269},"2025-05-28",27.85,27.88,27.811,27.83,52300,{"date":2272,"open":2178,"high":2273,"low":2274,"close":2178,"change":767,"percent_change":2275,"volume":1023,"transactions":9,"vwap":2178},"2025-05-27",27.908,27.855,-1.06,{"date":2277,"open":2229,"high":2278,"low":2239,"close":2193,"change":1839,"percent_change":2259,"volume":2279,"transactions":9,"vwap":2193},"2025-05-23",28.276,33200,{"date":2281,"open":2282,"high":2208,"low":2283,"close":2213,"change":1839,"percent_change":2259,"volume":2284,"transactions":9,"vwap":2213},"2025-05-22",28.33,28.28,19400,{"date":2286,"open":2287,"high":2288,"low":2206,"close":2289,"change":1625,"percent_change":958,"volume":2290,"transactions":9,"vwap":2289},"2025-05-21",28.39,28.48,28.4,47200,{"date":2292,"open":2293,"high":2294,"low":2295,"close":2283,"change":1369,"percent_change":2025,"volume":2296,"transactions":9,"vwap":2283},"2025-05-20",28.24,28.31,28.23,29300,{"date":2298,"open":2219,"high":2299,"low":2173,"close":2217,"change":1839,"percent_change":2259,"volume":2300,"transactions":9,"vwap":2217},"2025-05-19",28.163,47300,{"date":2302,"open":2303,"high":2304,"low":2202,"close":2293,"change":112,"percent_change":366,"volume":2305,"transactions":9,"vwap":2293},"2025-05-16",28.205,28.26,102800,{"date":2307,"open":2304,"high":2212,"low":2193,"close":2308,"change":2149,"percent_change":952,"volume":2309,"transactions":9,"vwap":2308},"2025-05-15",28.25,147500,{"date":2311,"open":2312,"high":2312,"low":2147,"close":2313,"change":377,"percent_change":781,"volume":2314,"transactions":9,"vwap":2313},"2025-05-14",28.66,28.58,92000,{"date":2316,"open":2283,"high":2208,"low":2283,"close":2164,"change":697,"percent_change":1382,"volume":2317,"transactions":9,"vwap":2164},"2025-05-13",94100,{"date":2319,"open":2148,"high":2148,"low":2320,"close":2321,"change":1753,"percent_change":1022,"volume":2322,"transactions":9,"vwap":2321},"2025-05-12",28.335,28.45,199700,{"date":2324,"open":2178,"high":2178,"low":2325,"close":2326,"change":615,"percent_change":1544,"volume":2327,"transactions":9,"vwap":2326},"2025-05-09",27.775,27.78,31500,{"date":2329,"open":2266,"high":2330,"low":2331,"close":2266,"change":191,"percent_change":2332,"volume":2333,"transactions":9,"vwap":2266},"2025-05-08",27.87,27.76,0.98,71500,{"date":2335,"open":2336,"high":2336,"low":2337,"close":2338,"change":261,"percent_change":1647,"volume":2339,"transactions":9,"vwap":2338},"2025-05-07",27.68,27.56,27.58,62100,{"date":2341,"open":2342,"high":2343,"low":2344,"close":2256,"change":1625,"percent_change":1044,"volume":2345,"transactions":9,"vwap":2256},"2025-05-06",27.73,27.845,27.714,90300,{"date":2347,"open":2249,"high":2348,"low":2349,"close":2350,"change":898,"percent_change":1369,"volume":2351,"transactions":9,"vwap":2350},"2025-05-05",27.84,27.65,27.7,126900,{"date":2353,"open":2354,"high":2248,"low":2355,"close":2356,"change":159,"percent_change":2357,"volume":2358,"transactions":9,"vwap":2356},"2025-05-02",27.64,27.52,27.66,2.75,188700,{"date":2360,"open":2361,"high":2361,"low":176,"close":2362,"change":416,"percent_change":2363,"volume":2364,"transactions":9,"vwap":2362},"2025-05-01",27.11,26.92,-0.52,51800,{"date":2366,"open":2367,"high":2368,"low":2369,"close":2370,"change":806,"percent_change":328,"volume":2371,"transactions":9,"vwap":2370},"2025-04-30",27.14,27.15,27.0049992,27.059999,147400,{"date":2373,"open":2374,"high":2374,"low":2361,"close":2367,"change":653,"percent_change":653,"volume":2375,"transactions":9,"vwap":2367},"2025-04-29",27.18,95600,{"date":2377,"open":2378,"high":2379,"low":2361,"close":2367,"change":697,"percent_change":1226,"volume":2380,"transactions":9,"vwap":2367},"2025-04-28",27.12,27.2,82600,{"date":2382,"open":2383,"high":2384,"low":2367,"close":2383,"change":366,"percent_change":507,"volume":2385,"transactions":9,"vwap":2383},"2025-04-25",27.25,27.262,78200,{"date":2387,"open":2388,"high":2389,"low":2390,"close":2391,"change":190,"percent_change":1467,"volume":2392,"transactions":9,"vwap":2391},"2025-04-24",27.28,27.38,27.255,27.29,210600,{"date":2394,"open":2395,"high":2396,"low":2397,"close":2379,"change":898,"percent_change":1322,"volume":2398,"transactions":9,"vwap":2379},"2025-04-23",27.33,27.35,27.195,333100,{"date":180,"open":2374,"high":2400,"low":2361,"close":2401,"change":200,"percent_change":615,"volume":2402,"transactions":9,"vwap":2401},27.27,27.16,86600]