[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-CON":3,"homepage-market-summary":35,"stock-historical-CON":176},{"ticker":4,"date":5,"profile":6,"dividend":15,"quote":19},"CON","2026-10-02",{"name":7,"exchange":8,"sector":9,"industry":10,"description":11,"ceo":9,"employees":12,"headquarters":13,"founded":9,"is_fund":14,"issuer":9,"category":9},"Concentra Group Holdings Parent, Inc.","NYSE",null,"SERVICES-SPECIALTY OUTPATIENT FACILITIES, NEC","Concentra Group Holdings Parent Inc is a provider of occupational health services in the USA. The business is organized into three operating segments: occupational health centers, onsite health clinics, and other businesses.","13,133","Addison, TX",false,{"dividend_yield":16,"annual_dividend":17,"frequency":18,"next_ex_date":9},0.7013,0.25,"Quarterly",{"close":20,"open":21,"high":22,"low":23,"prev_close":24,"change":25,"percent_change":26,"volume":27,"transactions":28,"vwap":29,"high_52w":30,"low_52w":31,"avg_volume_52w":32,"range_52w_percent":33,"record_count":34},35.65,35.32,36.18,34.9,34.97,0.68,1.94,1379786.066731,18834,35.8432,36.71,18.545,905966.066362176,94.2,550,{"status":36,"indices":37,"watchlist":81,"sectors":103,"benchmarks":158},"success",[38,46,53,60,67,74],{"symbol":39,"name":40,"price":41,"change":42,"pct_change":43,"is_up":44,"sparkline":45,"date":5},"SPX","S&P 500",7722.72,56.27,0.73,true,"0.0,5.0 2.3,8.0 4.6,10.4 6.9,13.4 9.3,9.1 11.6,11.5 13.9,13.8 16.2,16.0 18.5,10.3 20.8,9.5 23.2,2.0 25.5,2.0 27.8,5.9 30.1,6.0 32.4,3.4 34.7,7.3 37.1,8.2 39.4,9.4 41.7,8.5 44.0,4.8",{"symbol":47,"name":48,"price":49,"change":50,"pct_change":51,"is_up":44,"sparkline":52,"date":5},"NDX","NASDAQ 100",30807.93,306.37,1,"0.0,11.5 2.3,11.7 4.6,12.4 6.9,14.8 9.3,12.8 11.6,14.6 13.9,16.0 16.2,15.9 18.5,12.2 20.8,10.7 23.2,4.4 25.5,2.6 27.8,4.5 30.1,4.5 32.4,3.5 34.7,6.0 37.1,5.5 39.4,5.0 41.7,4.3 44.0,2.0",{"symbol":54,"name":55,"price":56,"change":57,"pct_change":58,"is_up":44,"sparkline":59,"date":5},"DJI","DOW JONES",51177,250,0.49,"0.0,2.0 2.3,5.5 4.6,7.8 6.9,9.5 9.3,6.7 11.6,7.5 13.9,9.4 16.2,12.9 18.5,11.1 20.8,11.7 23.2,9.6 25.5,10.7 27.8,12.6 30.1,13.5 32.4,10.8 34.7,12.8 37.1,13.5 39.4,16.0 41.7,15.9 44.0,14.5",{"symbol":61,"name":62,"price":63,"change":64,"pct_change":65,"is_up":44,"sparkline":66,"date":5},"COMP","NASDAQ Composite",27190.86,319.27,1.19,"0.0,10.2 2.3,11.1 4.6,13.0 6.9,14.9 9.3,12.1 11.6,13.7 13.9,16.0 16.2,16.0 18.5,11.1 20.8,10.0 23.2,3.4 25.5,2.0 27.8,5.4 30.1,5.4 32.4,3.9 34.7,6.7 37.1,6.9 39.4,6.2 41.7,6.1 44.0,2.6",{"symbol":68,"name":69,"price":70,"change":71,"pct_change":72,"is_up":44,"sparkline":73,"date":5},"RUT","RUSSELL 2000",2815.2,25,0.9,"0.0,2.0 2.3,3.0 4.6,6.1 6.9,8.4 9.3,7.5 11.6,8.8 13.9,10.4 16.2,11.3 18.5,10.2 20.8,11.2 23.2,10.1 25.5,8.8 27.8,12.9 30.1,13.1 32.4,12.8 34.7,14.4 37.1,15.1 39.4,16.0 41.7,15.1 44.0,13.2",{"symbol":75,"name":76,"price":77,"change":78,"pct_change":79,"is_up":14,"sparkline":80,"date":5},"VIX","CBOE VIX",15.31,-1.08,-6.59,"0.0,14.8 2.3,10.2 4.6,7.3 6.9,2.0 9.3,9.7 11.6,4.9 13.9,4.5 16.2,2.5 18.5,11.3 20.8,13.7 23.2,13.5 25.5,16.0 27.8,12.3 30.1,10.4 32.4,13.5 34.7,8.8 37.1,8.9 39.4,7.8 41.7,7.6 44.0,11.8",[82,89,96],{"symbol":83,"name":84,"price":85,"change":86,"pct_change":87,"is_up":44,"sparkline":88,"date":5},"NVDA","NVIDIA Corp",233.95,3.09,1.34,"0.0,16.0 7.3,15.3 14.7,9.6 22.0,12.1 29.3,10.3 36.7,6.6 44.0,2.0",{"symbol":90,"name":91,"price":92,"change":93,"pct_change":94,"is_up":44,"sparkline":95,"date":5},"AAPL","Apple Inc",333.69,3.37,1.02,"0.0,8.2 7.3,2.0 14.7,5.2 22.0,16.0 29.3,11.7 36.7,14.9 44.0,10.9",{"symbol":97,"name":98,"price":99,"change":100,"pct_change":101,"is_up":44,"sparkline":102,"date":5},"TSLA","Tesla Inc",370.59,16.48,4.65,"0.0,2.0 7.3,5.3 14.7,13.4 22.0,16.0 29.3,14.9 36.7,15.3 44.0,6.1",[104,109,114,119,124,128,133,138,143,148,153],{"name":105,"etf":106,"change":107,"price":108,"is_up":44},"Technology","XLK",1.01,199.81,{"name":110,"etf":111,"change":112,"price":113,"is_up":44},"Financials","XLF",0.06,53.49,{"name":115,"etf":116,"change":117,"price":118,"is_up":14},"Healthcare","XLV",-0.01,166.18,{"name":120,"etf":121,"change":122,"price":123,"is_up":44},"Consumer Cycl","XLY",1.13,110.04,{"name":125,"etf":126,"change":17,"price":127,"is_up":44},"Consumer Staples","XLP",80.53,{"name":129,"etf":130,"change":131,"price":132,"is_up":44},"Energy","XLE",0.4,62.95,{"name":134,"etf":135,"change":136,"price":137,"is_up":44},"Industrials","XLI",0.78,169.95,{"name":139,"etf":140,"change":141,"price":142,"is_up":44},"Materials","XLB",0.66,48.86,{"name":144,"etf":145,"change":146,"price":147,"is_up":44},"Real Estate","XLRE",0.32,40.81,{"name":149,"etf":150,"change":151,"price":152,"is_up":44},"Utilities","XLU",0.38,39.83,{"name":154,"etf":155,"change":156,"price":157,"is_up":44},"Comm Services","XLC",0.35,110.32,[159,164,168,172],{"ticker":160,"name":161,"price":162,"change":163,"is_up":44},"SPY","SPDR S&P 500 ETF",769.64,0.74,{"ticker":165,"name":166,"price":167,"change":94,"is_up":44},"QQQ","Invesco QQQ Trust",749.58,{"ticker":169,"name":170,"price":171,"change":58,"is_up":44},"DIA","SPDR Dow Jones ETF",511.1,{"ticker":173,"name":174,"price":175,"change":72,"is_up":44},"IWM","iShares Russell 2000",281.52,{"ticker":4,"total_count":177,"page":51,"page_size":178,"total_pages":51,"summary":179,"data":184},365,1000,{"period_high":30,"period_low":31,"average_volume":180,"total_volume":181,"period_return":182,"latest_close":20,"start_date":183,"end_date":5},884278,322761416.590544,74.67,"2025-04-22",[185,186,196,207,217,226,235,246,257,266,276,284,295,305,316,327,337,347,358,368,377,388,398,409,419,428,437,443,453,462,472,481,489,499,509,519,528,537,548,557,567,577,588,599,609,619,628,637,648,656,664,674,685,695,706,711,719,727,735,741,748,753,758,765,771,779,786,791,799,808,815,823,831,838,844,852,859,868,876,883,892,901,908,914,922,928,936,943,950,957,966,973,981,988,995,1002,1010,1018,1026,1032,1038,1045,1052,1060,1068,1074,1081,1087,1095,1103,1109,1114,1122,1130,1137,1145,1151,1155,1161,1168,1174,1181,1188,1192,1200,1208,1215,1220,1228,1235,1241,1248,1256,1262,1268,1274,1280,1286,1291,1297,1303,1308,1313,1317,1323,1328,1335,1343,1349,1357,1364,1372,1379,1384,1389,1395,1401,1407,1414,1420,1428,1435,1443,1449,1456,1461,1466,1471,1478,1484,1491,1498,1504,1509,1514,1520,1525,1531,1536,1541,1549,1556,1561,1569,1577,1584,1591,1596,1603,1611,1618,1625,1631,1639,1646,1652,1656,1662,1666,1671,1677,1684,1688,1693,1698,1703,1709,1713,1717,1722,1728,1734,1741,1747,1754,1760,1767,1773,1778,1783,1790,1797,1804,1809,1815,1821,1826,1833,1838,1846,1852,1856,1860,1867,1873,1879,1887,1893,1898,1905,1911,1915,1921,1925,1930,1936,1942,1947,1951,1959,1965,1970,1975,1978,1985,1992,1997,2002,2007,2011,2016,2020,2026,2032,2039,2043,2047,2051,2056,2061,2065,2071,2076,2080,2084,2089,2094,2097,2101,2106,2113,2117,2121,2125,2131,2135,2139,2144,2150,2156,2162,2165,2171,2175,2181,2186,2190,2193,2196,2201,2205,2209,2215,2220,2225,2230,2233,2237,2241,2245,2249,2253,2256,2260,2266,2269,2273,2278,2282,2288,2292,2297,2302,2306,2309,2314,2319,2323,2327,2331,2336,2341,2345,2352,2357,2361,2366,2372,2376,2381,2384,2389,2392,2400,2404,2408,2412,2417,2423,2426,2429,2436,2441,2447,2450,2454,2459,2463,2466,2471,2474,2479,2484,2488,2494],{"date":5,"open":21,"high":22,"low":23,"close":20,"change":25,"percent_change":26,"volume":27,"transactions":28,"vwap":29},{"date":187,"open":188,"high":189,"low":190,"close":24,"change":191,"percent_change":192,"volume":193,"transactions":194,"vwap":195},"2026-10-01",34.26,35.25,34.052,0.55,1.6,876389.0516,16169,34.9514,{"date":197,"open":198,"high":199,"low":200,"close":201,"change":202,"percent_change":203,"volume":204,"transactions":205,"vwap":206},"2026-09-30",35.39,35.42,34.39,34.42,-0.92,-2.6,1088578.099017,14182,34.7132,{"date":208,"open":209,"high":209,"low":210,"close":211,"change":212,"percent_change":213,"volume":214,"transactions":215,"vwap":216},"2026-09-29",36.06,34.825,35.34,-0.02,-0.06,587399.783057,10963,35.2019,{"date":218,"open":219,"high":220,"low":221,"close":222,"change":156,"percent_change":51,"volume":223,"transactions":224,"vwap":225},"2026-09-28",34.77,35.56,34.75,35.36,594955.960844,11020,35.2789,{"date":227,"open":228,"high":229,"low":228,"close":230,"change":231,"percent_change":122,"volume":232,"transactions":233,"vwap":234},"2026-09-25",34.32,35.07,35.01,0.39,571368.655584,11358,34.8779,{"date":236,"open":237,"high":238,"low":239,"close":240,"change":241,"percent_change":242,"volume":243,"transactions":244,"vwap":245},"2026-09-24",34.61,35.1997,34.41,34.62,-0.17,-0.49,841387.079255,14876,34.6523,{"date":247,"open":248,"high":249,"low":250,"close":251,"change":252,"percent_change":253,"volume":254,"transactions":255,"vwap":256},"2026-09-23",34.85,35.22,34.545,34.79,-0.09,-0.26,815426.596129,14227,34.8304,{"date":258,"open":259,"high":260,"low":259,"close":261,"change":262,"percent_change":146,"volume":263,"transactions":264,"vwap":265},"2026-09-22",34.48,35.44,34.88,0.11,681266.208314,13033,34.9915,{"date":267,"open":268,"high":269,"low":270,"close":219,"change":271,"percent_change":272,"volume":273,"transactions":274,"vwap":275},"2026-09-21",35.31,35.51,34.5883,-0.7,-1.97,743223.051884,12573,34.8517,{"date":277,"open":220,"high":278,"low":279,"close":280,"change":213,"percent_change":241,"volume":281,"transactions":282,"vwap":283},"2026-09-18",35.66,34.78,35.47,4867077.111226,21582,35.3884,{"date":285,"open":286,"high":287,"low":288,"close":289,"change":290,"percent_change":291,"volume":292,"transactions":293,"vwap":294},"2026-09-17",36.5,36.6615,35.49,35.53,-0.84,-2.31,1117687.776439,17660,35.7261,{"date":296,"open":297,"high":30,"low":298,"close":299,"change":300,"percent_change":301,"volume":302,"transactions":303,"vwap":304},"2026-09-16",35.15,35.14,36.37,0.75,2.11,1092578.016189,16937,36.3484,{"date":306,"open":307,"high":308,"low":309,"close":310,"change":311,"percent_change":312,"volume":313,"transactions":314,"vwap":315},"2026-09-15",35.71,35.95,35.45,35.62,-0.19,-0.53,828372.233143,15036,35.7098,{"date":317,"open":318,"high":319,"low":320,"close":321,"change":322,"percent_change":323,"volume":324,"transactions":325,"vwap":326},"2026-09-14",34.56,36.05,34.52,35.81,0.86,2.46,1085056.218943,20213,35.7682,{"date":328,"open":237,"high":329,"low":330,"close":331,"change":332,"percent_change":333,"volume":334,"transactions":335,"vwap":336},"2026-09-11",34.98,34.5467,34.95,0.71,2.07,674773.191449,13463,34.8411,{"date":338,"open":339,"high":340,"low":341,"close":342,"change":112,"percent_change":343,"volume":344,"transactions":345,"vwap":346},"2026-09-10",34.67,34.9399,34.16,34.24,0.18,612073.559222,15391,34.3241,{"date":348,"open":349,"high":350,"low":351,"close":352,"change":353,"percent_change":354,"volume":355,"transactions":356,"vwap":357},"2026-09-09",33.75,34.31,33.32,34.18,0.3,0.89,649713.691508,16096,34.0925,{"date":359,"open":360,"high":201,"low":361,"close":362,"change":363,"percent_change":364,"volume":365,"transactions":366,"vwap":367},"2026-09-08",33.99,33.59,33.88,-0.59,-1.71,724034.688412,14457,34.0459,{"date":369,"open":342,"high":221,"low":370,"close":371,"change":372,"percent_change":373,"volume":374,"transactions":375,"vwap":376},"2026-09-04",34.225,34.47,-0.04,-0.12,363452.986036,10501,34.4527,{"date":378,"open":379,"high":380,"low":381,"close":382,"change":383,"percent_change":384,"volume":385,"transactions":386,"vwap":387},"2026-09-03",34.3,34.6,33.753,34.51,0.48,1.41,841955.305381,10682,34.4237,{"date":389,"open":390,"high":380,"low":391,"close":392,"change":393,"percent_change":394,"volume":395,"transactions":396,"vwap":397},"2026-09-02",34.07,34,34.03,0.14,0.41,658434.167108,13247,34.1486,{"date":399,"open":400,"high":401,"low":402,"close":403,"change":404,"percent_change":405,"volume":406,"transactions":407,"vwap":408},"2026-09-01",33.98,34.34,33.805,33.89,0.15,0.44,587203.953517,12025,34.0506,{"date":410,"open":411,"high":411,"low":412,"close":413,"change":414,"percent_change":415,"volume":416,"transactions":417,"vwap":418},"2026-08-31",34.33,33.62,33.74,-0.52,-1.52,838974.554222,12497,33.7781,{"date":420,"open":421,"high":421,"low":422,"close":188,"change":423,"percent_change":424,"volume":425,"transactions":426,"vwap":427},"2026-08-28",34.92,34.192,-0.44,-1.27,508131.229618,10245,34.3546,{"date":429,"open":240,"high":421,"low":430,"close":431,"change":432,"percent_change":433,"volume":434,"transactions":435,"vwap":436},"2026-08-27",34.43,34.7,-0.25,-0.72,561640.609512,10730,34.6574,{"date":438,"open":331,"high":268,"low":240,"close":331,"change":439,"percent_change":58,"volume":440,"transactions":441,"vwap":442},"2026-08-26",0.17,683956.885131,11998,34.9992,{"date":444,"open":445,"high":446,"low":447,"close":279,"change":448,"percent_change":449,"volume":450,"transactions":451,"vwap":452},"2026-08-25",35.26,35.315,34.55,-0.21,-0.6,632301.793081,13940,34.8114,{"date":454,"open":455,"high":456,"low":455,"close":457,"change":117,"percent_change":458,"volume":459,"transactions":460,"vwap":461},"2026-08-24",34.58,35.4754,34.99,-0.03,581347.522007,12705,34.9812,{"date":463,"open":464,"high":465,"low":466,"close":467,"change":468,"percent_change":191,"volume":469,"transactions":470,"vwap":471},"2026-08-21",34.96,35.16,34.655,35,0.19,844287.02626,13653,35.0082,{"date":473,"open":288,"high":288,"low":474,"close":475,"change":476,"percent_change":477,"volume":478,"transactions":479,"vwap":480},"2026-08-20",34.45,34.81,0.04,0.12,614887.178186,12791,34.9308,{"date":482,"open":211,"high":483,"low":318,"close":219,"change":484,"percent_change":485,"volume":486,"transactions":487,"vwap":488},"2026-08-19",35.675,-0.28,-0.8,964091.528762,14449,34.9505,{"date":490,"open":280,"high":491,"low":492,"close":493,"change":494,"percent_change":495,"volume":496,"transactions":497,"vwap":498},"2026-08-18",35.9,35.04,35.05,-0.48,-1.35,886811.170065,14390,35.2719,{"date":500,"open":501,"high":502,"low":503,"close":289,"change":504,"percent_change":505,"volume":506,"transactions":507,"vwap":508},"2026-08-17",35.54,35.831535,35.051,0.1,0.28,739609.243847,12981,35.5035,{"date":510,"open":511,"high":512,"low":23,"close":513,"change":514,"percent_change":515,"volume":516,"transactions":517,"vwap":518},"2026-08-14",34.91,35.52,35.43,0.31,0.88,811527.694808,14021,35.3453,{"date":520,"open":467,"high":521,"low":447,"close":522,"change":523,"percent_change":524,"volume":525,"transactions":526,"vwap":527},"2026-08-13",35.135,35.12,0.58,1.68,1435242.338714,18571,34.9342,{"date":529,"open":530,"high":447,"low":530,"close":531,"change":532,"percent_change":533,"volume":534,"transactions":535,"vwap":536},"2026-08-12",32.74,34.54,1.51,4.57,1120455.796866,13286,34.1387,{"date":538,"open":539,"high":540,"low":541,"close":542,"change":543,"percent_change":544,"volume":545,"transactions":546,"vwap":547},"2026-08-11",34.36,34.38,33,33.03,-1.07,-3.14,787529.641645,14759,33.3623,{"date":549,"open":550,"high":551,"low":552,"close":553,"change":476,"percent_change":477,"volume":554,"transactions":555,"vwap":556},"2026-08-10",33.56,34.7526,33.325,34.1,982218.038136,17443,33.8842,{"date":558,"open":559,"high":297,"low":560,"close":561,"change":562,"percent_change":563,"volume":564,"transactions":565,"vwap":566},"2026-08-07",34.27,32.09,34.06,3.52,11.53,2037656.940093,31607,34.4052,{"date":568,"open":569,"high":570,"low":571,"close":572,"change":573,"percent_change":433,"volume":574,"transactions":575,"vwap":576},"2026-08-06",30.86,30.95,30.125,30.54,-0.22,1388603.185848,19408,30.5742,{"date":578,"open":579,"high":580,"low":581,"close":582,"change":583,"percent_change":584,"volume":585,"transactions":586,"vwap":587},"2026-08-05",31.35,31.53,30.37,30.76,-0.36,-1.16,1449454.576712,22768,30.8036,{"date":589,"open":590,"high":591,"low":592,"close":593,"change":594,"percent_change":595,"volume":596,"transactions":597,"vwap":598},"2026-08-04",31.49,31.59,31.005,31.12,-0.58,-1.83,740987.653771,12678,31.3194,{"date":600,"open":601,"high":602,"low":601,"close":603,"change":604,"percent_change":605,"volume":606,"transactions":607,"vwap":608},"2026-08-03",31.65,32.085,31.7,0.05,0.16,606196.60299,10611,31.8095,{"date":610,"open":611,"high":612,"low":613,"close":601,"change":614,"percent_change":615,"volume":616,"transactions":617,"vwap":618},"2026-07-31",31.22,31.9,30.96,0.03,0.09,556927.806868,11653,31.5883,{"date":620,"open":591,"high":621,"low":622,"close":623,"change":624,"percent_change":614,"volume":625,"transactions":626,"vwap":627},"2026-07-30",31.79,31.0766,31.62,0.01,740707.262165,12667,31.5761,{"date":629,"open":630,"high":630,"low":631,"close":632,"change":78,"percent_change":633,"volume":634,"transactions":635,"vwap":636},"2026-07-29",32.86,31.46,31.61,-3.3,773297.242048,12351,31.8322,{"date":638,"open":639,"high":640,"low":641,"close":642,"change":643,"percent_change":644,"volume":645,"transactions":646,"vwap":647},"2026-07-28",32.22,32.82,32.1,32.69,0.8,2.51,646013.551582,11294,32.5972,{"date":649,"open":650,"high":651,"low":650,"close":652,"change":505,"percent_change":354,"volume":653,"transactions":654,"vwap":655},"2026-07-27",31.33,32.2799,31.89,519366.251146,9423,31.9456,{"date":657,"open":658,"high":659,"low":580,"close":632,"change":660,"percent_change":17,"volume":661,"transactions":662,"vwap":663},"2026-07-24",32,32.505,0.08,1254232.253042,16648,31.7309,{"date":665,"open":666,"high":667,"low":668,"close":580,"change":669,"percent_change":670,"volume":671,"transactions":672,"vwap":673},"2026-07-23",31.42,31.57,30,0.26,0.83,689343.684449,10162,31.3751,{"date":675,"open":676,"high":677,"low":678,"close":679,"change":680,"percent_change":681,"volume":682,"transactions":683,"vwap":684},"2026-07-22",31.435,31.9399,31.15,31.27,-0.51,-1.6,763165.511999,12900,31.3535,{"date":686,"open":687,"high":621,"low":688,"close":689,"change":690,"percent_change":691,"volume":692,"transactions":693,"vwap":694},"2026-07-21",31.47,31.16,31.78,0.47,1.5,988764.118138,14178,31.6113,{"date":696,"open":697,"high":698,"low":699,"close":700,"change":701,"percent_change":702,"volume":703,"transactions":704,"vwap":705},"2026-07-20",31.71,31.985,31.295,31.31,-0.3,-0.95,796294.247845,12623,31.4814,{"date":707,"open":708,"high":709,"low":679,"close":632,"change":458,"percent_change":252,"volume":710,"transactions":9,"vwap":632},"2026-07-17",31.39,32.029999,765300,{"date":712,"open":593,"high":713,"low":714,"close":715,"change":716,"percent_change":717,"volume":718,"transactions":9,"vwap":715},"2026-07-16",32.18,30.92,31.64,1.08,3.53,1032700,{"date":720,"open":582,"high":721,"low":722,"close":723,"change":724,"percent_change":725,"volume":726,"transactions":9,"vwap":723},"2026-07-15",31.09,30.55,30.56,-0.34,-1.1,880800,{"date":728,"open":729,"high":730,"low":731,"close":732,"change":242,"percent_change":733,"volume":734,"transactions":9,"vwap":732},"2026-07-14",31.34,31.38,30.458,30.9,-1.56,1029600,{"date":736,"open":737,"high":738,"low":579,"close":708,"change":739,"percent_change":680,"volume":740,"transactions":9,"vwap":708},"2026-07-13",31.6,31.922,-0.16,696400,{"date":742,"open":743,"high":744,"low":745,"close":746,"change":404,"percent_change":383,"volume":747,"transactions":9,"vwap":746},"2026-07-10",31.45,31.69,31.25,31.55,793900,{"date":749,"open":632,"high":750,"low":650,"close":751,"change":213,"percent_change":311,"volume":752,"transactions":9,"vwap":751},"2026-07-09",31.83,31.4,653200,{"date":754,"open":755,"high":603,"low":679,"close":631,"change":241,"percent_change":756,"volume":757,"transactions":9,"vwap":631},"2026-07-08",31.54,-0.54,903700,{"date":759,"open":760,"high":761,"low":762,"close":762,"change":448,"percent_change":763,"volume":764,"transactions":9,"vwap":762},"2026-07-07",31.84,32.32,31.63,-0.66,1034900,{"date":766,"open":560,"high":767,"low":768,"close":760,"change":769,"percent_change":573,"volume":770,"transactions":9,"vwap":760},"2026-07-06",32.35,31.73,-0.07,1036400,{"date":772,"open":732,"high":773,"low":774,"close":775,"change":776,"percent_change":777,"volume":778,"transactions":9,"vwap":775},"2026-07-02",31.93,30.85,31.91,1.14,3.7,1270500,{"date":780,"open":781,"high":732,"low":782,"close":783,"change":94,"percent_change":784,"volume":785,"transactions":9,"vwap":783},"2026-07-01",29.83,29.39,30.77,3.43,2194700,{"date":787,"open":788,"high":668,"low":788,"close":789,"change":212,"percent_change":769,"volume":790,"transactions":9,"vwap":789},"2026-06-30",29.41,29.75,1241000,{"date":792,"open":793,"high":581,"low":794,"close":795,"change":796,"percent_change":797,"volume":798,"transactions":9,"vwap":795},"2026-06-29",29.85,29.55,29.77,-0.41,-1.36,1001100,{"date":800,"open":801,"high":802,"low":803,"close":804,"change":805,"percent_change":806,"volume":807,"transactions":9,"vwap":804},"2026-06-26",29.64,30.24,29.51,30.18,0.57,1.93,2994700,{"date":809,"open":810,"high":795,"low":811,"close":812,"change":690,"percent_change":813,"volume":814,"transactions":9,"vwap":812},"2026-06-25",29.23,29.08,29.61,1.61,941700,{"date":816,"open":817,"high":818,"low":819,"close":820,"change":383,"percent_change":821,"volume":822,"transactions":9,"vwap":820},"2026-06-24",28.78,29.385,28.75,29.14,1.67,815000,{"date":824,"open":825,"high":826,"low":827,"close":828,"change":439,"percent_change":829,"volume":830,"transactions":9,"vwap":828},"2026-06-23",28.11,28.94,28.08,28.66,0.6,493500,{"date":832,"open":833,"high":834,"low":835,"close":836,"change":769,"percent_change":432,"volume":837,"transactions":9,"vwap":836},"2026-06-22",28.69,28.915,28.48,28.49,660800,{"date":839,"open":826,"high":826,"low":840,"close":841,"change":343,"percent_change":842,"volume":843,"transactions":9,"vwap":841},"2026-06-18",28.4,28.56,0.63,1399600,{"date":845,"open":846,"high":847,"low":848,"close":849,"change":850,"percent_change":484,"volume":851,"transactions":9,"vwap":849},"2026-06-17",28.27,28.7,28.18,28.38,-0.08,801200,{"date":853,"open":854,"high":855,"low":846,"close":856,"change":514,"percent_change":857,"volume":858,"transactions":9,"vwap":856},"2026-06-16",28.32,28.615,28.46,1.1,911000,{"date":860,"open":861,"high":862,"low":863,"close":864,"change":865,"percent_change":866,"volume":867,"transactions":9,"vwap":864},"2026-06-15",28.030001,28.47,27.78,28.15,0.02,0.07,893200,{"date":869,"open":870,"high":871,"low":872,"close":873,"change":354,"percent_change":874,"volume":875,"transactions":9,"vwap":873},"2026-06-12",27.45,28.205,27.415,28.13,3.27,1303600,{"date":877,"open":878,"high":879,"low":878,"close":880,"change":842,"percent_change":881,"volume":882,"transactions":9,"vwap":880},"2026-06-11",26.37,27.63,27.24,2.37,1429200,{"date":884,"open":885,"high":886,"low":887,"close":888,"change":889,"percent_change":890,"volume":891,"transactions":9,"vwap":888},"2026-06-10",26.4,26.74,26.29,26.61,0.5,1.91,1022000,{"date":893,"open":894,"high":895,"low":896,"close":897,"change":898,"percent_change":899,"volume":900,"transactions":9,"vwap":897},"2026-06-09",25.67,26.39,25.65,26.11,0.65,2.55,1019900,{"date":902,"open":903,"high":904,"low":905,"close":906,"change":393,"percent_change":191,"volume":907,"transactions":9,"vwap":906},"2026-06-08",25.51,25.87,25.235,25.46,563000,{"date":909,"open":910,"high":911,"low":912,"close":912,"change":131,"percent_change":813,"volume":913,"transactions":9,"vwap":912},"2026-06-05",25.57,25.85,25.32,583600,{"date":915,"open":916,"high":917,"low":918,"close":919,"change":439,"percent_change":920,"volume":921,"transactions":9,"vwap":919},"2026-06-04",25.11,25.38,24.645,24.92,0.69,747400,{"date":923,"open":905,"high":924,"low":925,"close":926,"change":724,"percent_change":797,"volume":927,"transactions":9,"vwap":926},"2026-06-03",25.255,24.6,24.75,662100,{"date":929,"open":930,"high":931,"low":932,"close":933,"change":739,"percent_change":934,"volume":935,"transactions":9,"vwap":933},"2026-06-02",25.26,25.56,24.97,25.09,-0.63,778600,{"date":937,"open":71,"high":938,"low":939,"close":940,"change":151,"percent_change":941,"volume":942,"transactions":9,"vwap":940},"2026-06-01",25.45,24.51,25.25,1.53,985900,{"date":944,"open":945,"high":946,"low":926,"close":947,"change":242,"percent_change":948,"volume":949,"transactions":9,"vwap":947},"2026-05-29",25.21,25.42,24.87,-1.93,1352700,{"date":951,"open":952,"high":953,"low":954,"close":955,"change":423,"percent_change":364,"volume":956,"transactions":9,"vwap":955},"2026-05-28",25.69,25.82,25.19,25.36,692300,{"date":958,"open":959,"high":960,"low":961,"close":962,"change":963,"percent_change":964,"volume":965,"transactions":9,"vwap":962},"2026-05-27",25.71,26.24,25.48,25.8,0.27,1.06,517000,{"date":967,"open":968,"high":969,"low":968,"close":970,"change":971,"percent_change":670,"volume":972,"transactions":9,"vwap":970},"2026-05-26",25.13,25.6,25.53,0.21,628300,{"date":974,"open":975,"high":976,"low":977,"close":912,"change":978,"percent_change":979,"volume":980,"transactions":9,"vwap":912},"2026-05-22",25.66,25.76,25.055,-0.27,-1.06,887300,{"date":982,"open":983,"high":984,"low":985,"close":984,"change":439,"percent_change":986,"volume":987,"transactions":9,"vwap":984},"2026-05-21",25.24,25.59,24.98,0.67,613700,{"date":989,"open":984,"high":990,"low":991,"close":946,"change":992,"percent_change":993,"volume":994,"transactions":9,"vwap":946},"2026-05-20",26,25.29,-0.11,-0.43,783800,{"date":996,"open":997,"high":997,"low":998,"close":970,"change":999,"percent_change":1000,"volume":1001,"transactions":9,"vwap":970},"2026-05-19",26.175,25.39,-0.55,-2.11,602000,{"date":1003,"open":1004,"high":1005,"low":1006,"close":1007,"change":971,"percent_change":1008,"volume":1009,"transactions":9,"vwap":1007},"2026-05-18",25.61,26.33,25.475,26.08,0.81,530300,{"date":1011,"open":1012,"high":1013,"low":1014,"close":904,"change":1015,"percent_change":1016,"volume":1017,"transactions":9,"vwap":904},"2026-05-15",26.35,26.6,25.78,-0.33,-1.26,664200,{"date":1019,"open":960,"high":1020,"low":1021,"close":1022,"change":1023,"percent_change":1024,"volume":1025,"transactions":9,"vwap":1022},"2026-05-14",26.655,26.030001,26.2,0.33,1.28,874400,{"date":1027,"open":1028,"high":904,"low":1029,"close":904,"change":353,"percent_change":1030,"volume":1031,"transactions":9,"vwap":904},"2026-05-13",25.54,25.14,1.17,992300,{"date":1033,"open":71,"high":1034,"low":1035,"close":910,"change":805,"percent_change":1036,"volume":1037,"transactions":9,"vwap":910},"2026-05-12",25.68,24.42,2.28,1633600,{"date":1039,"open":1040,"high":71,"low":1041,"close":71,"change":1042,"percent_change":1043,"volume":1044,"transactions":9,"vwap":71},"2026-05-11",24.049999,23.87,0.84,3.48,1139300,{"date":1046,"open":1047,"high":71,"low":1048,"close":1049,"change":1050,"percent_change":881,"volume":1051,"transactions":9,"vwap":1049},"2026-05-08",24.27,22.95,24.16,0.56,3129700,{"date":1053,"open":1054,"high":1055,"low":1056,"close":1057,"change":136,"percent_change":1058,"volume":1059,"transactions":9,"vwap":1057},"2026-05-07",22.725,24.34,22.21,23.6,3.42,2089400,{"date":1061,"open":1062,"high":1063,"low":1064,"close":1065,"change":1066,"percent_change":1066,"volume":1067,"transactions":9,"vwap":1065},"2026-05-06",23.040001,23.215,22.66,22.82,0,505600,{"date":1069,"open":1070,"high":1071,"low":1072,"close":1065,"change":404,"percent_change":141,"volume":1073,"transactions":9,"vwap":1065},"2026-05-05",22.71,22.86,22.43,571700,{"date":1075,"open":1076,"high":1076,"low":1077,"close":1078,"change":393,"percent_change":1079,"volume":1080,"transactions":9,"vwap":1078},"2026-05-04",22.83,22.27,22.67,0.62,629800,{"date":1082,"open":1083,"high":1084,"low":1077,"close":1085,"change":112,"percent_change":963,"volume":1086,"transactions":9,"vwap":1085},"2026-05-01",22.3,22.795,22.53,532800,{"date":1088,"open":1089,"high":1090,"low":1091,"close":1092,"change":660,"percent_change":1093,"volume":1094,"transactions":9,"vwap":1092},"2026-04-30",22.34,22.7,21.95,22.47,0.36,748100,{"date":1096,"open":1097,"high":1098,"low":1099,"close":1100,"change":241,"percent_change":1101,"volume":1102,"transactions":9,"vwap":1100},"2026-04-29",22.41,22.715,22.14,22.39,-0.75,756900,{"date":1104,"open":1105,"high":1105,"low":1106,"close":1107,"change":992,"percent_change":242,"volume":1108,"transactions":9,"vwap":1107},"2026-04-28",22.99,22.37,22.56,412700,{"date":1110,"open":1089,"high":1111,"low":1089,"close":1078,"change":1112,"percent_change":763,"volume":1113,"transactions":9,"vwap":1078},"2026-04-27",23.055,-0.15,668700,{"date":1115,"open":1116,"high":1117,"low":1118,"close":1065,"change":1119,"percent_change":1120,"volume":1121,"transactions":9,"vwap":1065},"2026-04-24",22.75,22.97,22.32,-0.18,-0.78,694600,{"date":1123,"open":1124,"high":1125,"low":1126,"close":1127,"change":1093,"percent_change":1128,"volume":1129,"transactions":9,"vwap":1127},"2026-04-23",22.74,23.26,22.48,23,1.59,708800,{"date":1131,"open":1089,"high":1132,"low":1133,"close":1134,"change":1093,"percent_change":1135,"volume":1136,"transactions":9,"vwap":1134},"2026-04-22",22.657,22.22,22.64,1.62,444400,{"date":1138,"open":1139,"high":1140,"low":1141,"close":1142,"change":449,"percent_change":1143,"volume":1144,"transactions":9,"vwap":1142},"2026-04-21",22.98,23.059999,22.26,22.28,-2.62,392200,{"date":1146,"open":1147,"high":1148,"low":1090,"close":1149,"change":865,"percent_change":615,"volume":1150,"transactions":9,"vwap":1149},"2026-04-20",22.79,23.09,22.88,302900,{"date":1152,"open":1126,"high":1062,"low":1126,"close":1071,"change":1153,"percent_change":881,"volume":1154,"transactions":9,"vwap":1071},"2026-04-17",0.53,410800,{"date":1156,"open":1157,"high":1078,"low":1158,"close":1159,"change":992,"percent_change":242,"volume":1160,"transactions":9,"vwap":1159},"2026-04-16",22.42,22.31,22.33,366700,{"date":1162,"open":1163,"high":1164,"low":1163,"close":1165,"change":1166,"percent_change":797,"volume":1167,"transactions":9,"vwap":1165},"2026-04-15",22.24,22.87,22.44,-0.31,534000,{"date":1169,"open":1089,"high":1170,"low":1171,"close":1116,"change":156,"percent_change":1172,"volume":1173,"transactions":9,"vwap":1116},"2026-04-14",22.96,22.25,1.56,565400,{"date":1175,"open":1176,"high":1072,"low":1177,"close":1178,"change":690,"percent_change":1179,"volume":1180,"transactions":9,"vwap":1178},"2026-04-13",21.77,21.629,22.4,2.14,650600,{"date":1182,"open":1183,"high":1141,"low":1184,"close":1185,"change":253,"percent_change":1186,"volume":1187,"transactions":9,"vwap":1185},"2026-04-10",22.19,21.59,21.93,-1.17,568200,{"date":1189,"open":1190,"high":1092,"low":1190,"close":1183,"change":505,"percent_change":1024,"volume":1191,"transactions":9,"vwap":1183},"2026-04-09",21.5,573000,{"date":1193,"open":1194,"high":1195,"low":1196,"close":1197,"change":523,"percent_change":1198,"volume":1199,"transactions":9,"vwap":1197},"2026-04-08",21.92,22.09,21.78,21.91,2.72,651500,{"date":1201,"open":1202,"high":1203,"low":1204,"close":1205,"change":1206,"percent_change":1135,"volume":1207,"transactions":9,"vwap":1205},"2026-04-07",21.11,21.643,21.02,21.33,0.34,736800,{"date":1209,"open":1210,"high":1211,"low":1212,"close":1213,"change":504,"percent_change":383,"volume":1214,"transactions":9,"vwap":1213},"2026-04-06",20.67,21.049999,20.54,20.99,527900,{"date":1216,"open":1211,"high":1217,"low":1210,"close":1218,"change":724,"percent_change":681,"volume":1219,"transactions":9,"vwap":1218},"2026-04-02",21.155,20.89,539000,{"date":1221,"open":1222,"high":1223,"low":1224,"close":1225,"change":573,"percent_change":1226,"volume":1227,"transactions":9,"vwap":1225},"2026-04-01",21.32,21.545,21.195,21.23,-1.03,537300,{"date":1229,"open":1204,"high":1230,"low":1231,"close":1232,"change":131,"percent_change":1233,"volume":1234,"transactions":9,"vwap":1232},"2026-03-31",21.52,20.84,21.45,1.9,907000,{"date":1236,"open":1237,"high":1238,"low":1239,"close":1211,"change":769,"percent_change":1015,"volume":1240,"transactions":9,"vwap":1211},"2026-03-30",21.39,21.395,20.86,679300,{"date":1242,"open":1190,"high":1243,"low":1244,"close":1245,"change":594,"percent_change":1246,"volume":1247,"transactions":9,"vwap":1245},"2026-03-27",21.645,21.030001,21.12,-2.67,866200,{"date":1249,"open":1250,"high":1251,"low":1252,"close":1253,"change":1166,"percent_change":1254,"volume":1255,"transactions":9,"vwap":1253},"2026-03-26",21.79,22.059999,21.54,21.7,-1.41,926600,{"date":1257,"open":1258,"high":1251,"low":1259,"close":1260,"change":605,"percent_change":43,"volume":1261,"transactions":9,"vwap":1260},"2026-03-25",22.02,21.57,22.01,745700,{"date":1263,"open":1099,"high":1158,"low":1264,"close":1265,"change":414,"percent_change":1266,"volume":1267,"transactions":9,"vwap":1265},"2026-03-24",21.84,21.85,-2.32,809300,{"date":1269,"open":1270,"high":1271,"low":1270,"close":1106,"change":332,"percent_change":1272,"volume":1273,"transactions":9,"vwap":1106},"2026-03-23",21.71,22.61,3.28,639900,{"date":1275,"open":1250,"high":1276,"low":1190,"close":1277,"change":432,"percent_change":1278,"volume":1279,"transactions":9,"vwap":1277},"2026-03-20",22.13,21.66,-1.14,1573700,{"date":1281,"open":1078,"high":1282,"low":1184,"close":1197,"change":1283,"percent_change":1284,"volume":1285,"transactions":9,"vwap":1197},"2026-03-19",23.23,-0.89,-3.9,825400,{"date":1287,"open":1288,"high":1048,"low":1097,"close":1289,"change":1066,"percent_change":1066,"volume":1290,"transactions":9,"vwap":1289},"2026-03-18",22.65,22.8,784400,{"date":1292,"open":1293,"high":1294,"low":1295,"close":1289,"change":343,"percent_change":643,"volume":1296,"transactions":9,"vwap":1289},"2026-03-17",22.73,23.11,22.5,835100,{"date":1298,"open":1299,"high":1149,"low":1126,"close":1300,"change":17,"percent_change":1301,"volume":1302,"transactions":9,"vwap":1300},"2026-03-16",22.58,22.62,1.12,763100,{"date":1304,"open":1305,"high":1106,"low":1264,"close":1106,"change":405,"percent_change":1306,"volume":1307,"transactions":9,"vwap":1106},"2026-03-13",21.935,2.01,783700,{"date":1309,"open":1158,"high":1178,"low":1310,"close":1185,"change":680,"percent_change":1311,"volume":1312,"transactions":9,"vwap":1185},"2026-03-12",21.9,-2.27,644000,{"date":1314,"open":1165,"high":1315,"low":1276,"close":1165,"change":1066,"percent_change":1066,"volume":1316,"transactions":9,"vwap":1165},"2026-03-11",22.54,709200,{"date":1318,"open":1072,"high":1319,"low":1320,"close":1165,"change":1321,"percent_change":594,"volume":1322,"transactions":9,"vwap":1165},"2026-03-10",22.77,22.36,-0.13,587300,{"date":1324,"open":1134,"high":1090,"low":1325,"close":1326,"change":432,"percent_change":725,"volume":1327,"transactions":9,"vwap":1326},"2026-03-09",22.1,22.57,750800,{"date":1329,"open":1330,"high":1331,"low":1332,"close":1065,"change":934,"percent_change":1333,"volume":1334,"transactions":9,"vwap":1065},"2026-03-06",22.72,23.25,22.38,-2.69,629900,{"date":1336,"open":1337,"high":1338,"low":1339,"close":1340,"change":992,"percent_change":1341,"volume":1342,"transactions":9,"vwap":1340},"2026-03-05",23.36,23.53,23.07,23.45,-0.47,907900,{"date":1344,"open":1345,"high":1346,"low":1331,"close":1347,"change":660,"percent_change":1206,"volume":1348,"transactions":9,"vwap":1347},"2026-03-04",23.47,23.86,23.56,631700,{"date":1350,"open":1351,"high":1352,"low":1139,"close":1353,"change":1354,"percent_change":1355,"volume":1356,"transactions":9,"vwap":1353},"2026-03-03",23.35,23.595,23.48,-0.24,-1.01,607600,{"date":1358,"open":1331,"high":1359,"low":1360,"close":1361,"change":1354,"percent_change":1362,"volume":1363,"transactions":9,"vwap":1361},"2026-03-02",23.805,23.13,23.72,-1,861200,{"date":1365,"open":1366,"high":1367,"low":1368,"close":1369,"change":146,"percent_change":1370,"volume":1371,"transactions":9,"vwap":1369},"2026-02-27",23.049999,24.465,22.78,23.96,1.35,1223000,{"date":1373,"open":1374,"high":1375,"low":1127,"close":1376,"change":17,"percent_change":1377,"volume":1378,"transactions":9,"vwap":1376},"2026-02-26",23.66,23.74,23.64,1.07,1005100,{"date":1380,"open":1345,"high":1381,"low":1339,"close":1382,"change":212,"percent_change":252,"volume":1383,"transactions":9,"vwap":1382},"2026-02-25",23.505,23.39,977200,{"date":1385,"open":1386,"high":1387,"low":1294,"close":1388,"change":865,"percent_change":615,"volume":907,"transactions":9,"vwap":1388},"2026-02-24",23.4,23.515,23.41,{"date":1390,"open":1057,"high":1391,"low":1392,"close":1382,"change":484,"percent_change":1393,"volume":1394,"transactions":9,"vwap":1382},"2026-02-23",23.965,23.32,-1.18,586000,{"date":1396,"open":1346,"high":1040,"low":1397,"close":1398,"change":739,"percent_change":1399,"volume":1400,"transactions":9,"vwap":1398},"2026-02-20",23.57,23.67,-0.67,667100,{"date":1402,"open":1374,"high":1403,"low":1397,"close":1404,"change":504,"percent_change":1405,"volume":1406,"transactions":9,"vwap":1404},"2026-02-19",24.030001,23.83,0.42,684600,{"date":1408,"open":1409,"high":1410,"low":1411,"close":1412,"change":866,"percent_change":353,"volume":1413,"transactions":9,"vwap":1412},"2026-02-18",23.46,23.8,23.385,23.73,921800,{"date":1415,"open":1361,"high":1416,"low":1417,"close":1374,"change":477,"percent_change":1418,"volume":1419,"transactions":9,"vwap":1374},"2026-02-17",23.9,23.33,0.51,1007400,{"date":1421,"open":1422,"high":1423,"low":1409,"close":1424,"change":1425,"percent_change":1426,"volume":1427,"transactions":9,"vwap":1424},"2026-02-13",23.98,24.12,23.54,-0.35,-1.47,937700,{"date":1429,"open":1430,"high":1431,"low":1432,"close":1433,"change":484,"percent_change":584,"volume":1434,"transactions":9,"vwap":1433},"2026-02-12",24.32,24.685,23.84,23.89,730400,{"date":1436,"open":1437,"high":1438,"low":1439,"close":1440,"change":514,"percent_change":1441,"volume":1442,"transactions":9,"vwap":1440},"2026-02-11",23.75,24.49,23.545,24.17,1.3,1290100,{"date":1444,"open":1417,"high":1445,"low":1294,"close":1346,"change":1446,"percent_change":1447,"volume":1448,"transactions":9,"vwap":1346},"2026-02-10",23.94,0.72,3.11,924300,{"date":1450,"open":1451,"high":1437,"low":1452,"close":1453,"change":583,"percent_change":1454,"volume":1455,"transactions":9,"vwap":1453},"2026-02-09",23.37,23.1,23.14,-1.53,703000,{"date":1457,"open":1458,"high":1422,"low":1458,"close":1459,"change":458,"percent_change":1321,"volume":1460,"transactions":9,"vwap":1459},"2026-02-06",23.27,23.5,1262300,{"date":1462,"open":1463,"high":1404,"low":1071,"close":1338,"change":523,"percent_change":1464,"volume":1465,"transactions":9,"vwap":1338},"2026-02-05",23.24,2.53,2201000,{"date":1467,"open":1164,"high":1468,"low":1330,"close":1048,"change":393,"percent_change":1469,"volume":1470,"transactions":9,"vwap":1048},"2026-02-04",23.689,0.61,2643400,{"date":1472,"open":1473,"high":1474,"low":1473,"close":1475,"change":141,"percent_change":1476,"volume":1477,"transactions":9,"vwap":1475},"2026-02-03",22,22.84,22.81,2.98,1387100,{"date":1479,"open":1133,"high":1295,"low":1480,"close":1481,"change":458,"percent_change":1482,"volume":1483,"transactions":9,"vwap":1481},"2026-02-02",21.72,22.15,-0.14,1753200,{"date":1485,"open":1486,"high":1487,"low":1486,"close":1488,"change":523,"percent_change":1489,"volume":1490,"transactions":9,"vwap":1488},"2026-01-30",21.42,22.2,22.18,2.69,1732100,{"date":1492,"open":1493,"high":1494,"low":1495,"close":1496,"change":477,"percent_change":1050,"volume":1497,"transactions":9,"vwap":1496},"2026-01-29",21.65,21.87,21.315,21.6,1089500,{"date":1499,"open":1500,"high":1264,"low":1225,"close":1501,"change":1119,"percent_change":1502,"volume":1503,"transactions":9,"vwap":1501},"2026-01-28",21.61,21.48,-0.83,1070000,{"date":1505,"open":1077,"high":1100,"low":1506,"close":1277,"change":414,"percent_change":1507,"volume":1508,"transactions":9,"vwap":1277},"2026-01-27",21.28,-2.34,1044200,{"date":1510,"open":1511,"high":1089,"low":1500,"close":1488,"change":842,"percent_change":1512,"volume":1513,"transactions":9,"vwap":1488},"2026-01-26",21.63,2.92,938600,{"date":1515,"open":1252,"high":1516,"low":1517,"close":1518,"change":1119,"percent_change":1502,"volume":1519,"transactions":9,"vwap":1518},"2026-01-23",21.656,21.26,21.55,451900,{"date":1521,"open":1522,"high":1481,"low":1259,"close":1523,"change":253,"percent_change":1393,"volume":1524,"transactions":9,"vwap":1523},"2026-01-22",21.97,21.73,899300,{"date":1526,"open":1473,"high":1258,"low":1527,"close":1528,"change":660,"percent_change":1529,"volume":1530,"transactions":9,"vwap":1528},"2026-01-21",21.74,21.99,0.37,874100,{"date":1532,"open":1225,"high":1533,"low":1534,"close":1197,"change":1093,"percent_change":821,"volume":1535,"transactions":9,"vwap":1197},"2026-01-20",21.985,21.13,1071000,{"date":1537,"open":1486,"high":1538,"low":1539,"close":1518,"change":458,"percent_change":1482,"volume":1540,"transactions":9,"vwap":1518},"2026-01-16",21.64,21.24,1207200,{"date":1542,"open":1543,"high":1500,"low":1544,"close":1545,"change":1546,"percent_change":1547,"volume":1548,"transactions":9,"vwap":1545},"2026-01-15",20.47,20.32,21.58,1.15,5.63,1295100,{"date":1550,"open":1551,"high":1552,"low":1553,"close":1554,"change":404,"percent_change":163,"volume":1555,"transactions":9,"vwap":1554},"2026-01-14",20.27,20.52,19.795,20.43,844700,{"date":1557,"open":1212,"high":1558,"low":1551,"close":1559,"change":1015,"percent_change":681,"volume":1560,"transactions":9,"vwap":1559},"2026-01-13",20.665,20.28,737500,{"date":1562,"open":1563,"high":1564,"low":1565,"close":1566,"change":332,"percent_change":1567,"volume":1568,"transactions":9,"vwap":1566},"2026-01-12",19.78,20.63,19.75,20.61,3.57,934900,{"date":1570,"open":1571,"high":1572,"low":1573,"close":1574,"change":117,"percent_change":1575,"volume":1576,"transactions":9,"vwap":1574},"2026-01-09",19.84,19.92,19.51,19.9,-0.05,713500,{"date":1578,"open":1579,"high":1580,"low":1579,"close":1581,"change":394,"percent_change":1582,"volume":1583,"transactions":9,"vwap":1581},"2026-01-08",19.39,20.01,19.91,2.1,608300,{"date":1585,"open":1586,"high":1587,"low":1588,"close":1589,"change":756,"percent_change":1333,"volume":1590,"transactions":9,"vwap":1589},"2026-01-07",20.040001,20.049999,19.34,19.5,525300,{"date":1592,"open":1593,"high":1586,"low":1594,"close":1586,"change":523,"percent_change":1476,"volume":1595,"transactions":9,"vwap":1586},"2026-01-06",19.43,19.4,1382500,{"date":1597,"open":1598,"high":1599,"low":1600,"close":1601,"change":604,"percent_change":669,"volume":1602,"transactions":9,"vwap":1601},"2026-01-05",19.26,19.575,19.049,19.46,1051300,{"date":1604,"open":1605,"high":1606,"low":1607,"close":1608,"change":978,"percent_change":1609,"volume":1610,"transactions":9,"vwap":1608},"2026-01-02",19.58,19.695,19.22,19.41,-1.37,711500,{"date":1612,"open":1613,"high":1587,"low":1614,"close":1615,"change":484,"percent_change":1616,"volume":1617,"transactions":9,"vwap":1615},"2025-12-31",20,19.66,19.68,-1.4,484700,{"date":1619,"open":1620,"high":1621,"low":1622,"close":1623,"change":1119,"percent_change":1283,"volume":1624,"transactions":9,"vwap":1623},"2025-12-30",20.09,20.3,19.945,19.96,537000,{"date":1626,"open":1620,"high":1627,"low":1628,"close":1629,"change":262,"percent_change":191,"volume":1630,"transactions":9,"vwap":1629},"2025-12-29",20.2,19.755,20.14,511000,{"date":1632,"open":1633,"high":1634,"low":1635,"close":1636,"change":343,"percent_change":1637,"volume":1638,"transactions":9,"vwap":1636},"2025-12-26",19.87,20.15,19.77,20.030001,0.91,366600,{"date":1640,"open":1641,"high":1642,"low":1643,"close":1644,"change":477,"percent_change":1469,"volume":1645,"transactions":9,"vwap":1644},"2025-12-24",19.82,19.95,19.71,19.85,284100,{"date":1647,"open":1614,"high":1648,"low":1649,"close":1650,"change":604,"percent_change":17,"volume":1651,"transactions":9,"vwap":1650},"2025-12-23",19.89,19.61,19.73,541500,{"date":1653,"open":1588,"high":1563,"low":1588,"close":1615,"change":17,"percent_change":1654,"volume":1655,"transactions":9,"vwap":1615},"2025-12-22",1.29,653900,{"date":1657,"open":1658,"high":1658,"low":1659,"close":1593,"change":311,"percent_change":1660,"volume":1661,"transactions":9,"vwap":1593},"2025-12-19",19.62,19.36,-0.97,1646100,{"date":1663,"open":1615,"high":1664,"low":1593,"close":1658,"change":504,"percent_change":1418,"volume":1665,"transactions":9,"vwap":1658},"2025-12-18",19.725,855100,{"date":1667,"open":1658,"high":1668,"low":1593,"close":1669,"change":458,"percent_change":1112,"volume":1670,"transactions":9,"vwap":1669},"2025-12-17",19.8,19.52,1031600,{"date":1672,"open":1574,"high":1673,"low":1674,"close":1674,"change":1015,"percent_change":1675,"volume":1676,"transactions":9,"vwap":1674},"2025-12-16",20.08,19.55,-1.66,878000,{"date":1678,"open":1679,"high":1680,"low":1681,"close":1682,"change":624,"percent_change":604,"volume":1683,"transactions":9,"vwap":1682},"2025-12-15",19.98,20.059999,19.615,19.88,868800,{"date":1685,"open":1574,"high":1686,"low":1650,"close":1633,"change":117,"percent_change":1575,"volume":1687,"transactions":9,"vwap":1633},"2025-12-12",20.19,788100,{"date":1689,"open":1690,"high":1580,"low":1690,"close":1682,"change":963,"percent_change":1691,"volume":1692,"transactions":9,"vwap":1682},"2025-12-11",19.69,1.38,816800,{"date":1694,"open":1608,"high":1695,"low":1696,"close":1649,"change":971,"percent_change":716,"volume":1697,"transactions":9,"vwap":1649},"2025-12-10",19.825,19.3,1364700,{"date":1699,"open":1608,"high":1700,"low":1701,"close":1594,"change":477,"percent_change":1079,"volume":1702,"transactions":9,"vwap":1594},"2025-12-09",19.44,19.18,567600,{"date":1704,"open":1573,"high":1641,"low":1705,"close":1706,"change":311,"percent_change":1707,"volume":1708,"transactions":9,"vwap":1706},"2025-12-08",19.2,19.28,-0.98,653100,{"date":1710,"open":1614,"high":1614,"low":1607,"close":1711,"change":769,"percent_change":583,"volume":1712,"transactions":9,"vwap":1711},"2025-12-05",19.47,695400,{"date":1714,"open":1573,"high":1635,"low":1593,"close":1715,"change":865,"percent_change":504,"volume":1716,"transactions":9,"vwap":1715},"2025-12-04",19.54,877800,{"date":1718,"open":1719,"high":1566,"low":1579,"close":1669,"change":1362,"percent_change":1720,"volume":1721,"transactions":9,"vwap":1669},"2025-12-03",20.51,-4.87,1040200,{"date":1723,"open":1724,"high":1725,"low":1621,"close":1552,"change":212,"percent_change":1726,"volume":1727,"transactions":9,"vwap":1552},"2025-12-02",20.57,20.85,-0.1,1643200,{"date":1729,"open":1730,"high":1731,"low":1732,"close":1212,"change":212,"percent_change":1726,"volume":1733,"transactions":9,"vwap":1212},"2025-12-01",20.34,20.74,20.23,1414800,{"date":1735,"open":1736,"high":1736,"low":1737,"close":1738,"change":978,"percent_change":1739,"volume":1740,"transactions":9,"vwap":1738},"2025-11-28",20.94,20.46,20.56,-1.3,214300,{"date":1742,"open":1743,"high":1744,"low":1745,"close":1745,"change":1015,"percent_change":733,"volume":1746,"transactions":9,"vwap":1745},"2025-11-26",21.040001,21.235,20.83,881800,{"date":1748,"open":1719,"high":1749,"low":1719,"close":1750,"change":1751,"percent_change":1752,"volume":1753,"transactions":9,"vwap":1750},"2025-11-25",21.27,21.16,0.64,3.12,758500,{"date":1755,"open":1756,"high":1552,"low":1620,"close":1552,"change":1757,"percent_change":1758,"volume":1759,"transactions":9,"vwap":1552},"2025-11-24",20.24,0.29,1.43,733800,{"date":1761,"open":1762,"high":1763,"low":1608,"close":1732,"change":1764,"percent_change":1765,"volume":1766,"transactions":9,"vwap":1732},"2025-11-21",19.57,20.425,0.77,3.96,1081800,{"date":1768,"open":1769,"high":1615,"low":1769,"close":1601,"change":1770,"percent_change":1771,"volume":1772,"transactions":9,"vwap":1601},"2025-11-20",19.35,0.23,1.2,787300,{"date":1774,"open":1775,"high":1593,"low":1776,"close":1777,"change":117,"percent_change":1575,"volume":980,"transactions":9,"vwap":1777},"2025-11-19",19.27,18.96,19.23,{"date":1779,"open":1696,"high":1594,"low":1780,"close":1781,"change":1066,"percent_change":1066,"volume":1782,"transactions":9,"vwap":1781},"2025-11-18",19.17,19.24,775000,{"date":1784,"open":1785,"high":1786,"low":1787,"close":1781,"change":1119,"percent_change":1788,"volume":1789,"transactions":9,"vwap":1781},"2025-11-17",19.42,19.72,19.07,-0.93,1050700,{"date":1791,"open":1792,"high":1793,"low":1794,"close":1785,"change":1015,"percent_change":1795,"volume":1796,"transactions":9,"vwap":1785},"2025-11-14",19.76,19.853,19.383,-1.67,782200,{"date":1798,"open":1799,"high":1800,"low":1801,"close":1565,"change":448,"percent_change":1802,"volume":1803,"transactions":9,"vwap":1565},"2025-11-13",19.86,20.38,19.67,-1.05,1133300,{"date":1805,"open":1806,"high":1807,"low":1806,"close":1623,"change":151,"percent_change":26,"volume":1808,"transactions":9,"vwap":1623},"2025-11-12",19.6,20.065001,1094200,{"date":1810,"open":1811,"high":1812,"low":1811,"close":1605,"change":146,"percent_change":1813,"volume":1814,"transactions":9,"vwap":1605},"2025-11-11",19.12,20.025,1.66,1123800,{"date":1816,"open":1817,"high":1818,"low":1819,"close":1598,"change":850,"percent_change":796,"volume":1820,"transactions":9,"vwap":1598},"2025-11-10",19.19,19.38,19,1708900,{"date":1822,"open":1682,"high":1823,"low":1824,"close":1588,"change":842,"percent_change":93,"volume":1825,"transactions":9,"vwap":1588},"2025-11-07",20.65,18.891,2836400,{"date":1827,"open":1828,"high":1829,"low":31,"close":1830,"change":993,"percent_change":1831,"volume":1832,"transactions":9,"vwap":1830},"2025-11-06",19.21,19.365,18.71,-2.25,1801600,{"date":1834,"open":1601,"high":1835,"low":1819,"close":1836,"change":573,"percent_change":1278,"volume":1837,"transactions":9,"vwap":1836},"2025-11-05",19.465,19.14,2091400,{"date":1839,"open":1840,"high":1841,"low":1842,"close":1659,"change":1843,"percent_change":1844,"volume":1845,"transactions":9,"vwap":1659},"2025-11-04",19.63,19.949,19.32,-0.32,-1.63,1023500,{"date":1847,"open":1848,"high":1848,"low":1849,"close":1615,"change":1354,"percent_change":1850,"volume":1851,"transactions":9,"vwap":1615},"2025-11-03",20.4,19.45,-1.2,1611900,{"date":1853,"open":1854,"high":1580,"low":1855,"close":1572,"change":739,"percent_change":485,"volume":1316,"transactions":9,"vwap":1572},"2025-10-31",19.93,19.64,{"date":1857,"open":1581,"high":1858,"low":1668,"close":1673,"change":458,"percent_change":1112,"volume":1859,"transactions":9,"vwap":1673},"2025-10-30",20.31,982800,{"date":1861,"open":1738,"high":1731,"low":1862,"close":1863,"change":1864,"percent_change":1865,"volume":1866,"transactions":9,"vwap":1863},"2025-10-29",20.02,20.11,-0.57,-2.76,647500,{"date":1868,"open":1869,"high":1745,"low":1870,"close":1871,"change":992,"percent_change":312,"volume":1872,"transactions":9,"vwap":1871},"2025-10-28",20.72,20.402,20.68,537600,{"date":1874,"open":1211,"high":1875,"low":1876,"close":1877,"change":373,"percent_change":1864,"volume":1878,"transactions":9,"vwap":1877},"2025-10-27",21.08,20.731,20.79,462300,{"date":1880,"open":1881,"high":1882,"low":1883,"close":1884,"change":1093,"percent_change":1885,"volume":1886,"transactions":9,"vwap":1884},"2025-10-24",20.75,21.173,20.53,20.91,1.75,653600,{"date":1888,"open":1889,"high":1889,"low":1858,"close":1890,"change":739,"percent_change":1891,"volume":1892,"transactions":9,"vwap":1890},"2025-10-23",20.71,20.55,-0.77,724400,{"date":1894,"open":1543,"high":1895,"low":1896,"close":1889,"change":1206,"percent_change":821,"volume":1897,"transactions":9,"vwap":1889},"2025-10-22",20.78,20.33,769700,{"date":1899,"open":1900,"high":1552,"low":1636,"close":1901,"change":1902,"percent_change":1903,"volume":1904,"transactions":9,"vwap":1901},"2025-10-21",20.25,20.37,0.2,0.99,454100,{"date":1906,"open":1679,"high":1907,"low":1664,"close":1908,"change":17,"percent_change":1909,"volume":1910,"transactions":9,"vwap":1908},"2025-10-20",20.335,20.17,1.26,662700,{"date":1912,"open":1644,"high":1613,"low":1913,"close":1572,"change":865,"percent_change":504,"volume":1914,"transactions":9,"vwap":1572},"2025-10-17",19.585,923200,{"date":1916,"open":1917,"high":1918,"low":1571,"close":1574,"change":1919,"percent_change":272,"volume":1920,"transactions":9,"vwap":1574},"2025-10-16",20.22,20.435,-0.4,716000,{"date":1922,"open":1544,"high":1923,"low":1900,"close":1621,"change":112,"percent_change":353,"volume":1924,"transactions":9,"vwap":1621},"2025-10-15",20.58,670600,{"date":1926,"open":1756,"high":1927,"low":1928,"close":1756,"change":866,"percent_change":156,"volume":1929,"transactions":9,"vwap":1756},"2025-10-14",20.36,20.135,856100,{"date":1931,"open":1559,"high":1932,"low":1933,"close":1908,"change":1482,"percent_change":1934,"volume":1935,"transactions":9,"vwap":1908},"2025-10-13",20.41,20.035,-0.69,558000,{"date":1937,"open":1884,"high":1259,"low":1938,"close":1858,"change":1939,"percent_change":1940,"volume":1941,"transactions":9,"vwap":1858},"2025-10-10",20.29,-0.56,-2.68,574200,{"date":1943,"open":1745,"high":1944,"low":1731,"close":1945,"change":865,"percent_change":504,"volume":1946,"transactions":9,"vwap":1945},"2025-10-09",21.059999,20.87,604300,{"date":1948,"open":1213,"high":1949,"low":1895,"close":1725,"change":992,"percent_change":414,"volume":1950,"transactions":9,"vwap":1725},"2025-10-08",21.01,510100,{"date":1952,"open":1953,"high":1954,"low":1955,"close":1956,"change":146,"percent_change":1957,"volume":1958,"transactions":9,"vwap":1956},"2025-10-07",20.66,21.09,20.575,20.96,1.55,761500,{"date":1960,"open":1881,"high":1961,"low":1962,"close":1963,"change":992,"percent_change":312,"volume":1964,"transactions":9,"vwap":1963},"2025-10-06",21.025,20.62,20.64,769500,{"date":1966,"open":1967,"high":1244,"low":1968,"close":1881,"change":112,"percent_change":1757,"volume":1969,"transactions":9,"vwap":1881},"2025-10-03",20.7,20.624,891000,{"date":1971,"open":1889,"high":1972,"low":1552,"close":1973,"change":1112,"percent_change":433,"volume":1974,"transactions":9,"vwap":1973},"2025-10-02",20.945,20.69,823400,{"date":1976,"open":1895,"high":1736,"low":1823,"close":1231,"change":252,"percent_change":993,"volume":1977,"transactions":9,"vwap":1231},"2025-10-01",624000,{"date":1979,"open":1980,"high":1956,"low":1981,"close":1982,"change":439,"percent_change":1983,"volume":1984,"transactions":9,"vwap":1982},"2025-09-30",20.81,20.695,20.93,0.82,771000,{"date":1986,"open":1980,"high":1987,"low":1988,"close":1989,"change":213,"percent_change":1990,"volume":1991,"transactions":9,"vwap":1989},"2025-09-29",20.955,20.585,20.76,-0.29,875700,{"date":1993,"open":1953,"high":1949,"low":1923,"close":1994,"change":1995,"percent_change":1030,"volume":1996,"transactions":9,"vwap":1994},"2025-09-26",20.82,0.24,752300,{"date":1998,"open":1884,"high":1999,"low":2000,"close":1923,"change":252,"percent_change":423,"volume":2001,"transactions":9,"vwap":1923},"2025-09-25",21.014999,20.165,859000,{"date":2003,"open":2004,"high":1204,"low":1210,"close":1210,"change":850,"percent_change":2005,"volume":2006,"transactions":9,"vwap":1210},"2025-09-24",20.77,-0.39,780900,{"date":2008,"open":1945,"high":2009,"low":1210,"close":1881,"change":373,"percent_change":1864,"volume":2010,"transactions":9,"vwap":1881},"2025-09-23",21.284,717200,{"date":2012,"open":1923,"high":2013,"low":2014,"close":1945,"change":971,"percent_change":94,"volume":2015,"transactions":9,"vwap":1945},"2025-09-22",20.92,20.49,597100,{"date":2017,"open":1944,"high":2018,"low":1823,"close":1953,"change":583,"percent_change":364,"volume":2019,"transactions":9,"vwap":1953},"2025-09-19",21.165,2802900,{"date":2021,"open":2022,"high":2023,"low":2024,"close":1204,"change":1995,"percent_change":1546,"volume":2025,"transactions":9,"vwap":1204},"2025-09-18",20.88,21.19,20.835,933000,{"date":2027,"open":1232,"high":2028,"low":1989,"close":1895,"change":2029,"percent_change":2030,"volume":2031,"transactions":9,"vwap":1895},"2025-09-17",21.685,-0.62,-2.9,837700,{"date":2033,"open":2034,"high":2035,"low":2036,"close":2037,"change":439,"percent_change":643,"volume":2038,"transactions":9,"vwap":2037},"2025-09-16",21.25,21.62,21.14,21.4,1426900,{"date":2040,"open":1488,"high":1118,"low":1225,"close":1225,"change":202,"percent_change":2041,"volume":2042,"transactions":9,"vwap":1225},"2025-09-15",-4.15,1014100,{"date":2044,"open":2045,"high":1097,"low":1258,"close":1481,"change":458,"percent_change":1482,"volume":2046,"transactions":9,"vwap":1481},"2025-09-12",22.049999,1065500,{"date":2048,"open":1496,"high":1163,"low":1545,"close":1488,"change":191,"percent_change":2049,"volume":2050,"transactions":9,"vwap":1488},"2025-09-11",2.54,915400,{"date":2052,"open":1487,"high":1332,"low":2053,"close":1511,"change":1939,"percent_change":2054,"volume":2055,"transactions":9,"vwap":1511},"2025-09-10",21.47,-2.52,1057700,{"date":2057,"open":1299,"high":2058,"low":1473,"close":1183,"change":999,"percent_change":2059,"volume":2060,"transactions":9,"vwap":1183},"2025-09-09",22.655,-2.42,1959000,{"date":2062,"open":2063,"high":1458,"low":1293,"close":1124,"change":1425,"percent_change":415,"volume":2064,"transactions":9,"vwap":1124},"2025-09-08",23.22,1423300,{"date":2066,"open":1409,"high":1437,"low":2067,"close":1148,"change":2068,"percent_change":2069,"volume":2070,"transactions":9,"vwap":1148},"2025-09-05",22.9,-0.45,-1.91,1176700,{"date":2072,"open":2073,"high":2073,"low":2074,"close":1424,"change":1482,"percent_change":363,"volume":2075,"transactions":9,"vwap":1424},"2025-09-04",23.99,22.635,1528100,{"date":2077,"open":1424,"high":1041,"low":1340,"close":2078,"change":1575,"percent_change":448,"volume":2079,"transactions":9,"vwap":2078},"2025-09-03",23.68,1257100,{"date":2081,"open":1376,"high":2082,"low":1424,"close":1412,"change":769,"percent_change":1990,"volume":2083,"transactions":9,"vwap":1412},"2025-09-02",23.835,725800,{"date":2085,"open":2086,"high":2087,"low":1459,"close":1410,"change":112,"percent_change":17,"volume":2088,"transactions":9,"vwap":1410},"2025-08-29",23.7,23.81,717000,{"date":2090,"open":1459,"high":2091,"low":2092,"close":1375,"change":231,"percent_change":821,"volume":2093,"transactions":9,"vwap":1375},"2025-08-28",23.79,23.28,857900,{"date":2095,"open":1147,"high":1409,"low":1147,"close":1351,"change":58,"percent_change":1179,"volume":2096,"transactions":9,"vwap":1351},"2025-08-27",635900,{"date":2098,"open":1417,"high":1409,"low":1147,"close":1071,"change":1939,"percent_change":2099,"volume":2100,"transactions":9,"vwap":1071},"2025-08-26",-2.39,625300,{"date":2102,"open":1375,"high":2103,"low":1282,"close":2104,"change":2105,"percent_change":1660,"volume":1296,"transactions":9,"vwap":2104},"2025-08-25",23.78,23.42,-0.23,{"date":2107,"open":2108,"high":2109,"low":2108,"close":2110,"change":1751,"percent_change":2111,"volume":2112,"transactions":9,"vwap":2110},"2025-08-22",23.17,23.76,23.65,2.78,1144100,{"date":2114,"open":1117,"high":2104,"low":1117,"close":2115,"change":1321,"percent_change":1939,"volume":2116,"transactions":9,"vwap":2115},"2025-08-21",23.01,844600,{"date":2118,"open":1127,"high":2119,"low":1071,"close":1453,"change":439,"percent_change":163,"volume":2120,"transactions":9,"vwap":1453},"2025-08-20",23.243,968200,{"date":2122,"open":1117,"high":2123,"low":1289,"close":1117,"change":504,"percent_change":405,"volume":2124,"transactions":9,"vwap":1117},"2025-08-19",23.18,950600,{"date":2126,"open":2127,"high":1386,"low":1065,"close":1164,"change":2128,"percent_change":2129,"volume":2130,"transactions":9,"vwap":1164},"2025-08-18",23.3,-0.37,-1.59,849600,{"date":2132,"open":1424,"high":1437,"low":2133,"close":1463,"change":1112,"percent_change":2134,"volume":764,"transactions":9,"vwap":1463},"2025-08-15",23.12,-0.64,{"date":2136,"open":1164,"high":2104,"low":1300,"close":1382,"change":1153,"percent_change":2137,"volume":2138,"transactions":9,"vwap":1382},"2025-08-14",2.32,1421700,{"date":2140,"open":1089,"high":2115,"low":1099,"close":1071,"change":2141,"percent_change":2142,"volume":2143,"transactions":9,"vwap":1071},"2025-08-13",0.46,2.05,1533200,{"date":2145,"open":2146,"high":2147,"low":1223,"close":1178,"change":2148,"percent_change":2149,"volume":2079,"transactions":9,"vwap":1178},"2025-08-12",21.67,22.46,0.92,4.28,{"date":2151,"open":2152,"high":2153,"low":2152,"close":1501,"change":1482,"percent_change":2154,"volume":2155,"transactions":9,"vwap":1501},"2025-08-11",21.21,21.695,-0.65,1011500,{"date":2157,"open":2022,"high":2035,"low":2158,"close":2035,"change":2159,"percent_change":2160,"volume":2161,"transactions":9,"vwap":2035},"2025-08-08",20.265,1.42,7.03,975000,{"date":2163,"open":1587,"high":1917,"low":1648,"close":1627,"change":669,"percent_change":1441,"volume":2164,"transactions":9,"vwap":1627},"2025-08-07",935500,{"date":2166,"open":2167,"high":1586,"low":2168,"close":2169,"change":477,"percent_change":1469,"volume":2170,"transactions":9,"vwap":2169},"2025-08-06",19.81,19.7,19.94,620200,{"date":2172,"open":1565,"high":2173,"low":1565,"close":1641,"change":865,"percent_change":504,"volume":2174,"transactions":9,"vwap":1641},"2025-08-05",20.045,627700,{"date":2176,"open":1669,"high":2177,"low":2178,"close":1668,"change":146,"percent_change":2179,"volume":2180,"transactions":9,"vwap":1668},"2025-08-04",19.833,19.295,1.64,486000,{"date":2182,"open":1648,"high":1648,"low":1601,"close":2183,"change":242,"percent_change":2184,"volume":2185,"transactions":9,"vwap":2183},"2025-08-01",19.48,-2.45,738300,{"date":2187,"open":1629,"high":1858,"low":1799,"close":2188,"change":993,"percent_change":1000,"volume":2189,"transactions":9,"vwap":2188},"2025-07-31",19.97,539700,{"date":2191,"open":1756,"high":1212,"low":2000,"close":1848,"change":1902,"percent_change":1903,"volume":2192,"transactions":9,"vwap":1848},"2025-07-30",993600,{"date":2194,"open":1917,"high":1737,"low":1620,"close":1627,"change":504,"percent_change":889,"volume":2195,"transactions":9,"vwap":1627},"2025-07-29",570200,{"date":2197,"open":2168,"high":1627,"low":1855,"close":2198,"change":405,"percent_change":2199,"volume":2200,"transactions":9,"vwap":2198},"2025-07-28",20.1,2.24,1231900,{"date":2202,"open":2203,"high":1580,"low":1649,"close":1614,"change":865,"percent_change":504,"volume":2204,"transactions":9,"vwap":1614},"2025-07-25",19.74,698700,{"date":2206,"open":1862,"high":1586,"low":1674,"close":1855,"change":414,"percent_change":2207,"volume":2208,"transactions":9,"vwap":1855},"2025-07-24",-2.58,643900,{"date":2210,"open":1642,"high":2211,"low":1801,"close":2212,"change":231,"percent_change":2213,"volume":2214,"transactions":9,"vwap":2212},"2025-07-23",20.18,20.16,1.97,813400,{"date":2216,"open":1580,"high":1848,"low":2217,"close":1635,"change":1119,"percent_change":2218,"volume":2219,"transactions":9,"vwap":1635},"2025-07-22",19.631,-0.9,746100,{"date":2221,"open":1806,"high":2222,"low":1573,"close":1642,"change":231,"percent_change":2223,"volume":2224,"transactions":9,"vwap":1642},"2025-07-21",19.979,1.99,589800,{"date":2226,"open":1786,"high":1641,"low":1785,"close":2227,"change":2228,"percent_change":1355,"volume":2229,"transactions":9,"vwap":2227},"2025-07-18",19.56,-0.2,698800,{"date":2231,"open":1649,"high":1644,"low":2183,"close":1792,"change":660,"percent_change":394,"volume":2232,"transactions":9,"vwap":1792},"2025-07-17",696700,{"date":2234,"open":1682,"high":1812,"low":1806,"close":1615,"change":739,"percent_change":2235,"volume":2236,"transactions":9,"vwap":1615},"2025-07-16",-0.81,974100,{"date":2238,"open":1858,"high":2239,"low":1792,"close":1571,"change":2005,"percent_change":948,"volume":2240,"transactions":9,"vwap":1571},"2025-07-15",20.499,1089000,{"date":2242,"open":1635,"high":2243,"low":1650,"close":1732,"change":1023,"percent_change":1813,"volume":2244,"transactions":9,"vwap":1732},"2025-07-14",20.275,891200,{"date":2246,"open":1629,"high":2247,"low":1635,"close":1574,"change":999,"percent_change":1333,"volume":2248,"transactions":9,"vwap":1574},"2025-07-11",20.5,740300,{"date":2250,"open":1800,"high":1967,"low":2198,"close":2251,"change":865,"percent_change":504,"volume":2252,"transactions":9,"vwap":2251},"2025-07-10",20.45,861800,{"date":2254,"open":2251,"high":1890,"low":1586,"close":1554,"change":614,"percent_change":404,"volume":2255,"transactions":9,"vwap":1554},"2025-07-09",960400,{"date":2257,"open":2211,"high":2258,"low":2211,"close":1848,"change":604,"percent_change":17,"volume":2259,"transactions":9,"vwap":1848},"2025-07-08",20.625,435900,{"date":2261,"open":2251,"high":1973,"low":2262,"close":2263,"change":448,"percent_change":2264,"volume":2265,"transactions":9,"vwap":2263},"2025-07-07",20.21,20.35,-1.02,699700,{"date":2267,"open":1881,"high":1895,"low":2251,"close":1738,"change":252,"percent_change":423,"volume":2268,"transactions":9,"vwap":1738},"2025-07-03",706800,{"date":2270,"open":2271,"high":2271,"low":1737,"close":1823,"change":311,"percent_change":2272,"volume":2192,"transactions":9,"vwap":1823},"2025-07-02",20.98,-0.91,{"date":2274,"open":1543,"high":1944,"low":2275,"close":1231,"change":963,"percent_change":2276,"volume":2277,"transactions":9,"vwap":1231},"2025-07-01",20.39,1.31,851500,{"date":2279,"open":1539,"high":1539,"low":2280,"close":1724,"change":594,"percent_change":2281,"volume":2161,"transactions":9,"vwap":1724},"2025-06-30",20.555,-2.74,{"date":2283,"open":1895,"high":2284,"low":1883,"close":2285,"change":2141,"percent_change":2286,"volume":2287,"transactions":9,"vwap":2285},"2025-06-27",21.17,21.15,2.22,3579200,{"date":2289,"open":2290,"high":2271,"low":2014,"close":1973,"change":605,"percent_change":136,"volume":2291,"transactions":9,"vwap":1973},"2025-06-26",20.73,774500,{"date":2293,"open":2294,"high":2285,"low":2247,"close":1883,"change":763,"percent_change":2295,"volume":2296,"transactions":9,"vwap":1883},"2025-06-25",21.07,-3.11,663600,{"date":2298,"open":1202,"high":2299,"low":2300,"close":2023,"change":971,"percent_change":51,"volume":2301,"transactions":9,"vwap":2023},"2025-06-24",21.29,20.775,729100,{"date":2303,"open":1738,"high":2271,"low":1544,"close":2271,"change":1995,"percent_change":2304,"volume":2305,"transactions":9,"vwap":2271},"2025-06-23",1.16,832300,{"date":2307,"open":1884,"high":2294,"low":1823,"close":1731,"change":1482,"percent_change":1399,"volume":2308,"transactions":9,"vwap":1731},"2025-06-20",1520900,{"date":2310,"open":1954,"high":2311,"low":1231,"close":2022,"change":573,"percent_change":2312,"volume":2313,"transactions":9,"vwap":2022},"2025-06-18",21.225,-1.04,866700,{"date":2315,"open":1204,"high":2316,"low":1895,"close":2317,"change":432,"percent_change":1186,"volume":2318,"transactions":9,"vwap":2317},"2025-06-17",21.325,21.1,716600,{"date":2320,"open":1230,"high":1545,"low":2317,"close":2321,"change":1726,"percent_change":1341,"volume":2322,"transactions":9,"vwap":2321},"2025-06-16",21.35,649200,{"date":2324,"open":2325,"high":1493,"low":2316,"close":1232,"change":724,"percent_change":733,"volume":2326,"transactions":9,"vwap":1232},"2025-06-13",21.36,547000,{"date":2328,"open":1494,"high":1494,"low":2329,"close":1250,"change":1482,"percent_change":2134,"volume":2330,"transactions":9,"vwap":1250},"2025-06-12",21.56,383400,{"date":2332,"open":1091,"high":2333,"low":2334,"close":1185,"change":372,"percent_change":1119,"volume":2335,"transactions":9,"vwap":1185},"2025-06-11",22.16,21.83,535500,{"date":2337,"open":1487,"high":2338,"low":1264,"close":1522,"change":992,"percent_change":2339,"volume":2340,"transactions":9,"vwap":1522},"2025-06-10",22.268,-0.5,986200,{"date":2342,"open":1171,"high":1083,"low":2343,"close":2344,"change":604,"percent_change":1770,"volume":1583,"transactions":9,"vwap":2344},"2025-06-09",21.51,22.08,{"date":2346,"open":2347,"high":1195,"low":2348,"close":2349,"change":1757,"percent_change":2350,"volume":2351,"transactions":9,"vwap":2349},"2025-06-06",21.96,21.76,22.030001,1.33,437100,{"date":2353,"open":1259,"high":2354,"low":2355,"close":1527,"change":605,"percent_change":163,"volume":2356,"transactions":9,"vwap":1527},"2025-06-05",21.82,21.46,544400,{"date":2358,"open":1493,"high":2359,"low":1252,"close":1545,"change":850,"percent_change":2128,"volume":2360,"transactions":9,"vwap":1545},"2025-06-04",21.748,391000,{"date":2362,"open":2363,"high":1176,"low":1506,"close":1277,"change":439,"percent_change":2364,"volume":2365,"transactions":9,"vwap":1277},"2025-06-03",21.38,0.79,317600,{"date":2367,"open":2368,"high":2369,"low":2370,"close":2369,"change":1482,"percent_change":2154,"volume":2371,"transactions":9,"vwap":2369},"2025-06-02",21.43,21.49,21.2,536000,{"date":2373,"open":1501,"high":2374,"low":2355,"close":1511,"change":476,"percent_change":468,"volume":2375,"transactions":9,"vwap":1511},"2025-05-30",21.775,471300,{"date":2377,"open":1518,"high":1511,"low":2378,"close":1184,"change":2379,"percent_change":1469,"volume":2380,"transactions":9,"vwap":1184},"2025-05-29",21.355,0.13,363300,{"date":2382,"open":1232,"high":2146,"low":1744,"close":2355,"change":850,"percent_change":2128,"volume":2383,"transactions":9,"vwap":2355},"2025-05-28",467900,{"date":2385,"open":2386,"high":1518,"low":2299,"close":1252,"change":131,"percent_change":2387,"volume":2388,"transactions":9,"vwap":1252},"2025-05-27",21.44,1.89,384500,{"date":2390,"open":2370,"high":2325,"low":1999,"close":2036,"change":978,"percent_change":1016,"volume":2391,"transactions":9,"vwap":2036},"2025-05-23",269900,{"date":2393,"open":2394,"high":1251,"low":2395,"close":2396,"change":2397,"percent_change":2398,"volume":2399,"transactions":9,"vwap":2396},"2025-05-22",21.68,21.37,21.41,-0.46,-2.1,470900,{"date":2401,"open":1163,"high":1178,"low":2334,"close":1494,"change":1399,"percent_change":2402,"volume":2403,"transactions":9,"vwap":1494},"2025-05-21",-2.97,357600,{"date":2405,"open":2406,"high":2058,"low":1106,"close":1315,"change":212,"percent_change":252,"volume":2407,"transactions":9,"vwap":1315},"2025-05-20",22.52,444600,{"date":2409,"open":2147,"high":1064,"low":2410,"close":1107,"change":739,"percent_change":271,"volume":2411,"transactions":9,"vwap":1107},"2025-05-19",22.385,449600,{"date":2413,"open":2067,"high":2414,"low":2415,"close":1330,"change":1726,"percent_change":423,"volume":2416,"transactions":9,"vwap":1330},"2025-05-16",22.93,22.395,664400,{"date":2418,"open":2419,"high":1065,"low":2284,"close":1065,"change":2420,"percent_change":2421,"volume":2422,"transactions":9,"vwap":1065},"2025-05-15",21.31,1.45,6.79,1081100,{"date":2424,"open":1237,"high":2425,"low":1245,"close":2395,"change":458,"percent_change":1482,"volume":956,"transactions":9,"vwap":2395},"2025-05-14",21.465,{"date":2427,"open":2035,"high":2035,"low":2311,"close":2037,"change":573,"percent_change":2264,"volume":2428,"transactions":9,"vwap":2037},"2025-05-13",762200,{"date":2430,"open":2431,"high":2432,"low":1232,"close":2035,"change":2433,"percent_change":2434,"volume":2435,"transactions":9,"vwap":2035},"2025-05-12",21.94,22.025,0.22,1.03,510300,{"date":2437,"open":1875,"high":2438,"low":1875,"close":2037,"change":1757,"percent_change":2439,"volume":2440,"transactions":9,"vwap":2037},"2025-05-09",21.53,1.37,885600,{"date":2442,"open":2443,"high":2444,"low":1944,"close":1202,"change":2445,"percent_change":2446,"volume":1872,"transactions":9,"vwap":1202},"2025-05-08",21.69,21.75,-0.76,-3.48,{"date":2448,"open":1527,"high":1522,"low":1500,"close":1494,"change":439,"percent_change":136,"volume":2449,"transactions":9,"vwap":1494},"2025-05-07",479800,{"date":2451,"open":2438,"high":2452,"low":2034,"close":1253,"change":262,"percent_change":1418,"volume":2453,"transactions":9,"vwap":1253},"2025-05-06",21.795,473100,{"date":2455,"open":2456,"high":2344,"low":2034,"close":1184,"change":311,"percent_change":2457,"volume":2458,"transactions":9,"vwap":1184},"2025-05-05",21.34,-0.87,456100,{"date":2460,"open":1253,"high":2461,"low":1238,"close":1196,"change":17,"percent_change":2304,"volume":2462,"transactions":9,"vwap":1196},"2025-05-02",21.98,433700,{"date":2464,"open":1501,"high":1522,"low":1749,"close":2438,"change":573,"percent_change":1355,"volume":2465,"transactions":9,"vwap":2438},"2025-05-01",440500,{"date":2467,"open":2468,"high":2354,"low":1210,"close":2444,"change":448,"percent_change":2469,"volume":2470,"transactions":9,"vwap":2444},"2025-04-30",21.81,-0.96,520200,{"date":2472,"open":1511,"high":1056,"low":1232,"close":2347,"change":156,"percent_change":1135,"volume":2473,"transactions":9,"vwap":2347},"2025-04-29",1253200,{"date":2475,"open":2476,"high":2443,"low":2152,"close":1500,"change":1093,"percent_change":2477,"volume":2478,"transactions":9,"vwap":1500},"2025-04-28",21.22,1.69,972500,{"date":2480,"open":2481,"high":2419,"low":2482,"close":2034,"change":117,"percent_change":1575,"volume":2483,"transactions":9,"vwap":2034},"2025-04-25",21.18,20.95,537800,{"date":2485,"open":1211,"high":2325,"low":1956,"close":1517,"change":1529,"percent_change":2486,"volume":2487,"transactions":9,"vwap":1517},"2025-04-24",1.77,765800,{"date":2489,"open":2490,"high":2491,"low":1848,"close":1218,"change":383,"percent_change":2492,"volume":2493,"transactions":9,"vwap":1218},"2025-04-23",20.42,21.192,2.35,914500,{"date":183,"open":1908,"high":2251,"low":1792,"close":1932,"change":1995,"percent_change":65,"volume":2495,"transactions":9,"vwap":1932},1304700]