[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-CPF":3,"homepage-market-summary":35,"stock-historical-CPF":176},{"ticker":4,"date":5,"profile":6,"dividend":15,"quote":19},"CPF","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},"Central Pacific Financial Corporation","NYSE",null,"STATE COMMERCIAL BANKS","Central Pacific Financial Corp operates in the financial services sector in the United States. It is a full-service commercial bank offering a broad range of banking products and services, including accepting time and demand deposits and originating loans. Bank's deposits are insured by the Federal Deposit Insurance Corporation (FDIC) up to applicable limits. The bank is not a member of the Federal Reserve System. The company's loans include commercial loans, construction loans, commercial and residential mortgage loans, and consumer loans. The company derives income from interest and fees on loans, interest on investment securities, and fees received in connection with deposits and other services. It operates in single segment which is Banking operations.","763","Honolulu, HI",false,{"dividend_yield":16,"annual_dividend":17,"frequency":18,"next_ex_date":9},3.2949,1.2,"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},36.42,36.25,36.995,36.14,36.07,0.35,0.97,163274.17234,4330,36.3985,40.9899,27.38,157462.674925172,66.4,9525,{"status":36,"indices":37,"watchlist":81,"sectors":103,"benchmarks":158},"success",[38,46,53,60,67,74],{"symbol":39,"name":40,"price":41,"change":42,"pct_change":43,"is_up":44,"sparkline":45,"date":5},"SPX","S&P 500",7722.72,56.27,0.73,true,"0.0,5.0 2.3,8.0 4.6,10.4 6.9,13.4 9.3,9.1 11.6,11.5 13.9,13.8 16.2,16.0 18.5,10.3 20.8,9.5 23.2,2.0 25.5,2.0 27.8,5.9 30.1,6.0 32.4,3.4 34.7,7.3 37.1,8.2 39.4,9.4 41.7,8.5 44.0,4.8",{"symbol":47,"name":48,"price":49,"change":50,"pct_change":51,"is_up":44,"sparkline":52,"date":5},"NDX","NASDAQ 100",30807.93,306.37,1,"0.0,11.5 2.3,11.7 4.6,12.4 6.9,14.8 9.3,12.8 11.6,14.6 13.9,16.0 16.2,15.9 18.5,12.2 20.8,10.7 23.2,4.4 25.5,2.6 27.8,4.5 30.1,4.5 32.4,3.5 34.7,6.0 37.1,5.5 39.4,5.0 41.7,4.3 44.0,2.0",{"symbol":54,"name":55,"price":56,"change":57,"pct_change":58,"is_up":44,"sparkline":59,"date":5},"DJI","DOW JONES",51177,250,0.49,"0.0,2.0 2.3,5.5 4.6,7.8 6.9,9.5 9.3,6.7 11.6,7.5 13.9,9.4 16.2,12.9 18.5,11.1 20.8,11.7 23.2,9.6 25.5,10.7 27.8,12.6 30.1,13.5 32.4,10.8 34.7,12.8 37.1,13.5 39.4,16.0 41.7,15.9 44.0,14.5",{"symbol":61,"name":62,"price":63,"change":64,"pct_change":65,"is_up":44,"sparkline":66,"date":5},"COMP","NASDAQ Composite",27190.86,319.27,1.19,"0.0,10.2 2.3,11.1 4.6,13.0 6.9,14.9 9.3,12.1 11.6,13.7 13.9,16.0 16.2,16.0 18.5,11.1 20.8,10.0 23.2,3.4 25.5,2.0 27.8,5.4 30.1,5.4 32.4,3.9 34.7,6.7 37.1,6.9 39.4,6.2 41.7,6.1 44.0,2.6",{"symbol":68,"name":69,"price":70,"change":71,"pct_change":72,"is_up":44,"sparkline":73,"date":5},"RUT","RUSSELL 2000",2815.2,25,0.9,"0.0,2.0 2.3,3.0 4.6,6.1 6.9,8.4 9.3,7.5 11.6,8.8 13.9,10.4 16.2,11.3 18.5,10.2 20.8,11.2 23.2,10.1 25.5,8.8 27.8,12.9 30.1,13.1 32.4,12.8 34.7,14.4 37.1,15.1 39.4,16.0 41.7,15.1 44.0,13.2",{"symbol":75,"name":76,"price":77,"change":78,"pct_change":79,"is_up":14,"sparkline":80,"date":5},"VIX","CBOE VIX",15.31,-1.08,-6.59,"0.0,14.8 2.3,10.2 4.6,7.3 6.9,2.0 9.3,9.7 11.6,4.9 13.9,4.5 16.2,2.5 18.5,11.3 20.8,13.7 23.2,13.5 25.5,16.0 27.8,12.3 30.1,10.4 32.4,13.5 34.7,8.8 37.1,8.9 39.4,7.8 41.7,7.6 44.0,11.8",[82,89,96],{"symbol":83,"name":84,"price":85,"change":86,"pct_change":87,"is_up":44,"sparkline":88,"date":5},"NVDA","NVIDIA Corp",233.95,3.09,1.34,"0.0,16.0 7.3,15.3 14.7,9.6 22.0,12.1 29.3,10.3 36.7,6.6 44.0,2.0",{"symbol":90,"name":91,"price":92,"change":93,"pct_change":94,"is_up":44,"sparkline":95,"date":5},"AAPL","Apple Inc",333.69,3.37,1.02,"0.0,8.2 7.3,2.0 14.7,5.2 22.0,16.0 29.3,11.7 36.7,14.9 44.0,10.9",{"symbol":97,"name":98,"price":99,"change":100,"pct_change":101,"is_up":44,"sparkline":102,"date":5},"TSLA","Tesla Inc",370.59,16.48,4.65,"0.0,2.0 7.3,5.3 14.7,13.4 22.0,16.0 29.3,14.9 36.7,15.3 44.0,6.1",[104,109,114,119,124,129,134,139,144,149,154],{"name":105,"etf":106,"change":107,"price":108,"is_up":44},"Technology","XLK",1.01,199.81,{"name":110,"etf":111,"change":112,"price":113,"is_up":44},"Financials","XLF",0.06,53.49,{"name":115,"etf":116,"change":117,"price":118,"is_up":14},"Healthcare","XLV",-0.01,166.18,{"name":120,"etf":121,"change":122,"price":123,"is_up":44},"Consumer Cycl","XLY",1.13,110.04,{"name":125,"etf":126,"change":127,"price":128,"is_up":44},"Consumer Staples","XLP",0.25,80.53,{"name":130,"etf":131,"change":132,"price":133,"is_up":44},"Energy","XLE",0.4,62.95,{"name":135,"etf":136,"change":137,"price":138,"is_up":44},"Industrials","XLI",0.78,169.95,{"name":140,"etf":141,"change":142,"price":143,"is_up":44},"Materials","XLB",0.66,48.86,{"name":145,"etf":146,"change":147,"price":148,"is_up":44},"Real Estate","XLRE",0.32,40.81,{"name":150,"etf":151,"change":152,"price":153,"is_up":44},"Utilities","XLU",0.38,39.83,{"name":155,"etf":156,"change":25,"price":157,"is_up":44},"Comm Services","XLC",110.32,[159,164,168,172],{"ticker":160,"name":161,"price":162,"change":163,"is_up":44},"SPY","SPDR S&P 500 ETF",769.64,0.74,{"ticker":165,"name":166,"price":167,"change":94,"is_up":44},"QQQ","Invesco QQQ Trust",749.58,{"ticker":169,"name":170,"price":171,"change":58,"is_up":44},"DIA","SPDR Dow Jones ETF",511.1,{"ticker":173,"name":174,"price":175,"change":72,"is_up":44},"IWM","iShares Russell 2000",281.52,{"ticker":4,"total_count":177,"page":51,"page_size":178,"total_pages":51,"summary":179,"data":185},365,1000,{"period_high":30,"period_low":180,"average_volume":181,"total_volume":182,"period_return":183,"latest_close":20,"start_date":184,"end_date":5},25.17,158200,57743068.731293,39.38,"2025-04-22",[186,187,196,207,218,229,239,249,260,270,281,291,302,313,323,333,343,354,364,374,381,391,400,409,419,426,437,446,456,463,473,481,491,499,510,519,530,540,550,560,571,580,589,596,606,615,625,636,646,656,664,669,679,689,699,706,714,719,724,729,735,741,748,755,761,766,772,777,782,789,795,801,809,816,824,833,842,851,859,865,874,882,890,898,905,914,922,930,936,943,950,956,962,969,977,984,991,998,1005,1014,1020,1025,1030,1036,1044,1049,1056,1065,1073,1079,1085,1092,1099,1106,1111,1115,1119,1125,1130,1137,1143,1150,1156,1163,1169,1176,1184,1191,1197,1204,1211,1219,1226,1233,1240,1246,1254,1261,1269,1275,1282,1288,1294,1302,1308,1315,1321,1330,1335,1342,1349,1356,1361,1367,1372,1380,1386,1391,1397,1401,1407,1412,1419,1424,1430,1435,1443,1447,1453,1459,1466,1474,1480,1485,1492,1499,1505,1511,1517,1521,1526,1530,1536,1542,1545,1551,1556,1561,1566,1571,1576,1581,1585,1590,1596,1601,1606,1610,1617,1623,1627,1632,1637,1640,1645,1649,1654,1662,1668,1675,1680,1686,1694,1700,1706,1713,1719,1726,1732,1737,1746,1752,1758,1765,1771,1777,1781,1787,1795,1800,1807,1814,1822,1829,1837,1842,1847,1854,1858,1864,1869,1877,1883,1890,1897,1903,1911,1916,1923,1930,1934,1937,1941,1944,1947,1952,1958,1964,1969,1972,1977,1983,1990,1995,2001,2004,2007,2011,2014,2017,2021,2025,2030,2033,2038,2042,2046,2049,2053,2057,2064,2072,2078,2082,2089,2094,2098,2101,2108,2115,2122,2129,2138,2145,2151,2157,2163,2171,2177,2182,2187,2191,2196,2201,2205,2209,2214,2219,2226,2230,2233,2238,2243,2248,2254,2258,2262,2269,2274,2279,2286,2291,2299,2305,2311,2316,2324,2331,2335,2340,2344,2348,2354,2360,2364,2369,2374,2382,2389,2392,2399,2406,2412,2417,2422,2428,2434,2440,2445,2450,2453,2458,2462,2465,2471,2478,2483,2486,2493,2498,2503,2510,2514,2518,2522],{"date":5,"open":21,"high":22,"low":23,"close":20,"change":25,"percent_change":26,"volume":27,"transactions":28,"vwap":29},{"date":188,"open":189,"high":24,"low":190,"close":24,"change":191,"percent_change":192,"volume":193,"transactions":194,"vwap":195},"2026-10-01",35.59,35.1,0.18,0.5,202030.045763,5256,35.7892,{"date":197,"open":198,"high":199,"low":200,"close":201,"change":202,"percent_change":203,"volume":204,"transactions":205,"vwap":206},"2026-09-30",36.01,36.285,35.57,35.89,-0.06,-0.17,206953.585923,4283,35.8152,{"date":208,"open":209,"high":210,"low":211,"close":212,"change":213,"percent_change":214,"volume":215,"transactions":216,"vwap":217},"2026-09-29",36.47,36.63,35.79,35.95,-0.41,-1.13,169872.024623,3647,35.9593,{"date":219,"open":220,"high":221,"low":222,"close":223,"change":224,"percent_change":225,"volume":226,"transactions":227,"vwap":228},"2026-09-28",36.85,37.115,36.325,36.36,-0.49,-1.33,158880.321513,4345,36.5124,{"date":230,"open":231,"high":232,"low":233,"close":220,"change":234,"percent_change":235,"volume":236,"transactions":237,"vwap":238},"2026-09-25",36.96,37.25,36.67,0.01,0.03,120191.785007,3530,36.9647,{"date":240,"open":241,"high":242,"low":223,"close":243,"change":244,"percent_change":245,"volume":246,"transactions":247,"vwap":248},"2026-09-24",36.59,37.02,36.84,0.52,1.43,179871.195094,4472,36.7957,{"date":250,"open":251,"high":252,"low":253,"close":254,"change":255,"percent_change":256,"volume":257,"transactions":258,"vwap":259},"2026-09-23",36.76,36.915,36.265,36.32,-0.44,-1.2,156656.789865,4393,36.4956,{"date":261,"open":262,"high":263,"low":264,"close":251,"change":265,"percent_change":266,"volume":267,"transactions":268,"vwap":269},"2026-09-22",37.42,37.61,36.71,-0.23,-0.62,177523.482788,4682,36.9738,{"date":271,"open":272,"high":273,"low":274,"close":275,"change":276,"percent_change":277,"volume":278,"transactions":279,"vwap":280},"2026-09-21",37.6,37.865,36.87,36.99,-0.65,-1.73,145385.754176,3884,37.0701,{"date":282,"open":283,"high":284,"low":285,"close":286,"change":287,"percent_change":137,"volume":288,"transactions":289,"vwap":290},"2026-09-18",37.21,37.74,36.73,37.64,0.29,739123.710918,4269,37.5861,{"date":292,"open":293,"high":294,"low":295,"close":296,"change":297,"percent_change":298,"volume":299,"transactions":300,"vwap":301},"2026-09-17",37.79,37.88,37.315,37.35,-0.2,-0.53,122092.892325,3995,37.4217,{"date":303,"open":304,"high":305,"low":306,"close":307,"change":308,"percent_change":309,"volume":310,"transactions":311,"vwap":312},"2026-09-16",37.72,37.945,36.78,37.55,-0.03,-0.08,261751.203278,7238,37.5118,{"date":314,"open":294,"high":315,"low":316,"close":317,"change":318,"percent_change":319,"volume":320,"transactions":321,"vwap":322},"2026-09-15",38.34,37.54,37.58,-0.25,-0.66,129272.343175,4183,37.6895,{"date":324,"open":325,"high":326,"low":327,"close":328,"change":329,"percent_change":329,"volume":330,"transactions":331,"vwap":332},"2026-09-14",37.96,38.33,37.7,37.83,0,227912.112202,5223,37.9005,{"date":334,"open":335,"high":336,"low":337,"close":328,"change":338,"percent_change":339,"volume":340,"transactions":341,"vwap":342},"2026-09-11",37.85,38.28,37.48,0.08,0.21,146251.212637,4102,37.7725,{"date":344,"open":345,"high":346,"low":347,"close":348,"change":349,"percent_change":350,"volume":351,"transactions":352,"vwap":353},"2026-09-10",37.46,37.905,37.06,37.75,0.37,0.99,117269.865723,4652,37.5644,{"date":355,"open":356,"high":357,"low":283,"close":358,"change":359,"percent_change":360,"volume":361,"transactions":362,"vwap":363},"2026-09-09",37.51,37.86,37.38,-0.31,-0.82,106687.093094,3703,37.3884,{"date":365,"open":366,"high":367,"low":272,"close":368,"change":369,"percent_change":370,"volume":371,"transactions":372,"vwap":373},"2026-09-08",38.19,38.31,37.69,-0.5,-1.31,124928.563326,4188,37.7636,{"date":375,"open":284,"high":376,"low":377,"close":366,"change":152,"percent_change":107,"volume":378,"transactions":379,"vwap":380},"2026-09-04",38.32,37.655,80026.185273,3345,38.1289,{"date":382,"open":383,"high":384,"low":385,"close":386,"change":127,"percent_change":387,"volume":388,"transactions":389,"vwap":390},"2026-09-03",37.97,38.185,37.76,37.81,0.67,98584.530836,3338,37.9267,{"date":392,"open":393,"high":325,"low":394,"close":395,"change":387,"percent_change":396,"volume":397,"transactions":398,"vwap":399},"2026-09-02",37.13,36.7501,37.56,1.82,154446.717066,4909,37.6582,{"date":401,"open":402,"high":368,"low":251,"close":403,"change":404,"percent_change":405,"volume":406,"transactions":407,"vwap":408},"2026-09-01",37.08,36.89,-0.33,-0.89,179638.382868,4088,37.0247,{"date":410,"open":411,"high":412,"low":220,"close":413,"change":414,"percent_change":415,"volume":416,"transactions":417,"vwap":418},"2026-08-31",37.52,37.53,37.22,-0.61,-1.61,101552.245054,3080,37.2192,{"date":420,"open":421,"high":422,"low":263,"close":328,"change":117,"percent_change":308,"volume":423,"transactions":424,"vwap":425},"2026-08-28",37.8,38.12,97520.497154,3078,37.8246,{"date":427,"open":428,"high":429,"low":430,"close":431,"change":432,"percent_change":433,"volume":434,"transactions":435,"vwap":436},"2026-08-27",37.65,38.07,37.0918,37.84,-0.16,-0.42,123143.134971,3553,37.787,{"date":438,"open":386,"high":439,"low":440,"close":441,"change":349,"percent_change":442,"volume":443,"transactions":444,"vwap":445},"2026-08-26",38.15,37.63,38,0.98,153063.293531,3471,38.0122,{"date":447,"open":448,"high":449,"low":450,"close":440,"change":451,"percent_change":452,"volume":453,"transactions":454,"vwap":455},"2026-08-25",37.89,38.2,37.485,-0.12,-0.32,116293.106659,3426,37.6342,{"date":457,"open":262,"high":458,"low":262,"close":348,"change":147,"percent_change":459,"volume":460,"transactions":461,"vwap":462},"2026-08-24",37.98,0.85,182831.329774,4852,37.797,{"date":464,"open":465,"high":441,"low":466,"close":467,"change":468,"percent_change":469,"volume":470,"transactions":471,"vwap":472},"2026-08-21",37.71,37.01,37.43,-0.07,-0.19,226886.981283,3926,37.3957,{"date":474,"open":475,"high":317,"low":285,"close":476,"change":132,"percent_change":477,"volume":478,"transactions":479,"vwap":480},"2026-08-20",36.94,37.5,1.08,130734.261755,4589,37.3392,{"date":482,"open":483,"high":336,"low":484,"close":485,"change":486,"percent_change":487,"volume":488,"transactions":489,"vwap":490},"2026-08-19",38.17,37.07,37.1,-0.86,-2.27,135778.524123,5693,37.2869,{"date":492,"open":493,"high":493,"low":494,"close":325,"change":255,"percent_change":495,"volume":496,"transactions":497,"vwap":498},"2026-08-18",38.46,37.82,-1.15,171730.167685,5431,37.9989,{"date":500,"open":501,"high":502,"low":503,"close":504,"change":505,"percent_change":506,"volume":507,"transactions":508,"vwap":509},"2026-08-17",38.7,39.01,38.27,38.4,-0.3,-0.78,163543.00428,5102,38.4921,{"date":511,"open":512,"high":513,"low":514,"close":501,"change":318,"percent_change":515,"volume":516,"transactions":517,"vwap":518},"2026-08-14",38.88,39.51,38.68,-0.64,138839.983891,4382,38.8322,{"date":520,"open":521,"high":522,"low":523,"close":524,"change":525,"percent_change":526,"volume":527,"transactions":528,"vwap":529},"2026-08-13",39,39.4595,38.72,38.95,0.24,0.62,164679.918023,4722,38.9829,{"date":531,"open":532,"high":533,"low":514,"close":534,"change":535,"percent_change":536,"volume":537,"transactions":538,"vwap":539},"2026-08-12",38.83,39.2,38.71,0.02,0.05,149547.203168,4902,38.8765,{"date":541,"open":542,"high":543,"low":544,"close":545,"change":546,"percent_change":244,"volume":547,"transactions":548,"vwap":549},"2026-08-11",38.78,38.99,38.59,38.69,0.2,133238.644751,4973,38.7921,{"date":551,"open":552,"high":553,"low":554,"close":555,"change":213,"percent_change":556,"volume":557,"transactions":558,"vwap":559},"2026-08-10",38.64,39.02,38.3127,38.49,-1.05,127862.707799,3676,38.5204,{"date":561,"open":562,"high":563,"low":564,"close":565,"change":566,"percent_change":567,"volume":568,"transactions":569,"vwap":570},"2026-08-07",39.11,39.48,38.62,38.9,-0.37,-0.94,141987.583278,3750,38.979,{"date":572,"open":573,"high":573,"low":574,"close":575,"change":213,"percent_change":576,"volume":577,"transactions":578,"vwap":579},"2026-08-06",39.99,39.19,39.27,-1.03,121423.551582,3155,39.3748,{"date":581,"open":582,"high":583,"low":584,"close":585,"change":359,"percent_change":506,"volume":586,"transactions":587,"vwap":588},"2026-08-05",40.22,40.2499,39.58,39.68,130816.514437,4085,39.7642,{"date":590,"open":591,"high":30,"low":183,"close":573,"change":592,"percent_change":137,"volume":593,"transactions":594,"vwap":595},"2026-08-04",39.82,0.31,146913.458288,4606,40.0465,{"date":597,"open":598,"high":599,"low":600,"close":585,"change":601,"percent_change":602,"volume":603,"transactions":604,"vwap":605},"2026-08-03",39.72,40.325,39.64,0.28,0.71,163539.481522,6020,39.9016,{"date":607,"open":608,"high":609,"low":610,"close":611,"change":235,"percent_change":338,"volume":612,"transactions":613,"vwap":614},"2026-07-31",39.59,39.66,38.97,39.4,122694.115601,3122,39.3975,{"date":616,"open":617,"high":618,"low":619,"close":620,"change":621,"percent_change":318,"volume":622,"transactions":623,"vwap":624},"2026-07-30",39.78,39.8349,39.23,39.37,-0.1,121948.514931,3953,39.4389,{"date":626,"open":627,"high":628,"low":629,"close":630,"change":631,"percent_change":632,"volume":633,"transactions":634,"vwap":635},"2026-07-29",39.45,40.02,39.21,39.47,-0.24,-0.6,169833.817558,5159,39.6017,{"date":637,"open":627,"high":638,"low":639,"close":640,"change":641,"percent_change":642,"volume":643,"transactions":644,"vwap":645},"2026-07-28",40.31,39.29,39.71,0.65,1.66,148359.605799,4554,39.8201,{"date":647,"open":648,"high":600,"low":649,"close":650,"change":651,"percent_change":652,"volume":653,"transactions":654,"vwap":655},"2026-07-27",38.81,38.8,39.06,0.41,1.06,156961.501645,4854,39.1153,{"date":657,"open":658,"high":630,"low":659,"close":660,"change":308,"percent_change":309,"volume":661,"transactions":662,"vwap":663},"2026-07-24",38.3,38.05,38.65,245497.738916,6856,38.952,{"date":665,"open":439,"high":545,"low":325,"close":514,"change":535,"percent_change":536,"volume":666,"transactions":667,"vwap":668},"2026-07-23",170020.755254,5862,38.4326,{"date":670,"open":671,"high":672,"low":673,"close":674,"change":433,"percent_change":675,"volume":676,"transactions":677,"vwap":678},"2026-07-22",38.84,38.87,38.01,38.66,-1.07,159152.221724,5144,38.6004,{"date":680,"open":681,"high":682,"low":503,"close":683,"change":684,"percent_change":685,"volume":686,"transactions":687,"vwap":688},"2026-07-21",38.57,39.1,39.08,0.47,1.22,156713.179902,5328,38.8604,{"date":690,"open":691,"high":691,"low":692,"close":693,"change":694,"percent_change":695,"volume":696,"transactions":697,"vwap":698},"2026-07-20",39.03,38.435,38.61,-0.48,-1.23,159437.717142,5067,38.6672,{"date":700,"open":630,"high":701,"low":674,"close":702,"change":703,"percent_change":704,"volume":705,"transactions":9,"vwap":702},"2026-07-17",39.96,39.09,-0.88,-2.2,216500,{"date":707,"open":565,"high":708,"low":709,"close":710,"change":711,"percent_change":712,"volume":713,"transactions":9,"vwap":710},"2026-07-16",40.060001,38.76,39.97,1.27,3.28,161900,{"date":715,"open":658,"high":553,"low":716,"close":501,"change":651,"percent_change":717,"volume":718,"transactions":9,"vwap":501},"2026-07-15",37.68,1.07,124300,{"date":720,"open":721,"high":542,"low":449,"close":722,"change":202,"percent_change":432,"volume":723,"transactions":9,"vwap":722},"2026-07-14",38.45,38.29,97400,{"date":725,"open":376,"high":693,"low":449,"close":726,"change":112,"percent_change":727,"volume":728,"transactions":9,"vwap":726},"2026-07-13",38.35,0.16,92900,{"date":730,"open":731,"high":732,"low":294,"close":722,"change":733,"percent_change":349,"volume":734,"transactions":9,"vwap":722},"2026-07-10",38.13,38.48,0.14,96700,{"date":736,"open":737,"high":544,"low":421,"close":439,"change":738,"percent_change":739,"volume":740,"transactions":9,"vwap":439},"2026-07-09",38.14,0.57,1.52,200700,{"date":742,"open":431,"high":743,"low":744,"close":317,"change":745,"percent_change":746,"volume":747,"transactions":9,"vwap":317},"2026-07-08",38.18,37.24,-0.63,-1.65,157200,{"date":749,"open":493,"high":523,"low":750,"close":751,"change":752,"percent_change":753,"volume":754,"transactions":9,"vwap":751},"2026-07-07",37.67,38.21,-0.26,-0.68,100100,{"date":756,"open":757,"high":514,"low":441,"close":758,"change":759,"percent_change":192,"volume":760,"transactions":9,"vwap":758},"2026-07-06",38.16,38.47,0.19,80900,{"date":762,"open":533,"high":533,"low":763,"close":336,"change":266,"percent_change":764,"volume":765,"transactions":9,"vwap":336},"2026-07-02",38.049999,-1.59,113300,{"date":767,"open":768,"high":610,"low":317,"close":565,"change":769,"percent_change":770,"volume":771,"transactions":9,"vwap":565},"2026-07-01",38.060001,0.7,1.83,139900,{"date":773,"open":348,"high":751,"low":774,"close":449,"change":192,"percent_change":775,"volume":776,"transactions":9,"vwap":449},"2026-06-30",37.44,1.33,129900,{"date":778,"open":294,"high":722,"low":467,"close":327,"change":779,"percent_change":780,"volume":781,"transactions":9,"vwap":327},"2026-06-29",-0.15,-0.4,214300,{"date":783,"open":784,"high":785,"low":786,"close":335,"change":787,"percent_change":525,"volume":788,"transactions":9,"vwap":335},"2026-06-26",37.99,38.02,37.39,0.09,473500,{"date":790,"open":791,"high":441,"low":791,"close":385,"change":792,"percent_change":793,"volume":794,"transactions":9,"vwap":385},"2026-06-25",37.19,0.59,1.59,136200,{"date":796,"open":797,"high":395,"low":306,"close":798,"change":546,"percent_change":799,"volume":800,"transactions":9,"vwap":798},"2026-06-24",36.83,37.17,0.54,315700,{"date":802,"open":241,"high":803,"low":804,"close":805,"change":806,"percent_change":807,"volume":808,"transactions":9,"vwap":805},"2026-06-23",37.16,35.72,36.97,0.69,1.9,125600,{"date":810,"open":811,"high":812,"low":811,"close":813,"change":814,"percent_change":17,"volume":815,"transactions":9,"vwap":813},"2026-06-22",35.97,36.61,36.28,0.43,162400,{"date":817,"open":211,"high":818,"low":819,"close":820,"change":821,"percent_change":822,"volume":823,"transactions":9,"vwap":820},"2026-06-18",36.21,35.34,35.85,0.34,0.96,385000,{"date":825,"open":826,"high":827,"low":828,"close":829,"change":830,"percent_change":831,"volume":832,"transactions":9,"vwap":829},"2026-06-17",35.93,36.39,35.09,35.51,-0.55,-1.53,196700,{"date":834,"open":835,"high":836,"low":837,"close":838,"change":839,"percent_change":840,"volume":841,"transactions":9,"vwap":838},"2026-06-16",36.4,36.62,35.65,36.060001,0.04,0.11,172400,{"date":843,"open":844,"high":845,"low":846,"close":847,"change":848,"percent_change":849,"volume":850,"transactions":9,"vwap":847},"2026-06-15",36.74,37.0099983,36.0099983,36.02,-0.58,-1.58,127800,{"date":852,"open":853,"high":854,"low":855,"close":856,"change":821,"percent_change":857,"volume":858,"transactions":9,"vwap":856},"2026-06-12",36.5,36.8,36.26,36.6,0.94,104200,{"date":860,"open":861,"high":827,"low":862,"close":855,"change":863,"percent_change":864,"volume":734,"transactions":9,"vwap":855},"2026-06-11",36.34,35.68,0.13,0.36,{"date":866,"open":867,"high":868,"low":869,"close":870,"change":871,"percent_change":872,"volume":873,"transactions":9,"vwap":870},"2026-06-10",35.94,36.43,35.88,36.13,0.53,1.49,105100,{"date":875,"open":876,"high":877,"low":878,"close":879,"change":592,"percent_change":880,"volume":881,"transactions":9,"vwap":879},"2026-06-09",35.55,36.33,35.48,35.6,0.88,141800,{"date":883,"open":884,"high":885,"low":886,"close":887,"change":888,"percent_change":601,"volume":889,"transactions":9,"vwap":887},"2026-06-08",35.44,36,35.14,35.29,0.1,91200,{"date":891,"open":892,"high":893,"low":894,"close":895,"change":651,"percent_change":896,"volume":897,"transactions":9,"vwap":895},"2026-06-05",34.95,35.5,34.79,35.19,1.18,96600,{"date":899,"open":900,"high":901,"low":900,"close":902,"change":822,"percent_change":903,"volume":904,"transactions":9,"vwap":902},"2026-06-04",34.36,35.040001,34.78,2.84,111100,{"date":906,"open":907,"high":908,"low":909,"close":910,"change":911,"percent_change":912,"volume":913,"transactions":9,"vwap":910},"2026-06-03",34.35,34.38,33.81,33.82,-0.77,-2.23,121500,{"date":915,"open":916,"high":917,"low":916,"close":918,"change":919,"percent_change":920,"volume":921,"transactions":9,"vwap":918},"2026-06-02",33.68,34.64,34.59,0.76,2.25,95300,{"date":923,"open":924,"high":925,"low":926,"close":927,"change":298,"percent_change":928,"volume":929,"transactions":9,"vwap":927},"2026-06-01",34.14,34.34,33.58,33.83,-1.54,205000,{"date":931,"open":932,"high":933,"low":934,"close":900,"change":566,"percent_change":675,"volume":935,"transactions":9,"vwap":900},"2026-05-29",34.47,34.86,34.099998,227200,{"date":937,"open":938,"high":939,"low":900,"close":940,"change":621,"percent_change":941,"volume":942,"transactions":9,"vwap":940},"2026-05-28",34.65,34.98,34.73,-0.29,124200,{"date":944,"open":945,"high":946,"low":947,"close":948,"change":404,"percent_change":567,"volume":949,"transactions":9,"vwap":948},"2026-05-27",35.33,35.42,34.77,34.83,96900,{"date":951,"open":902,"high":952,"low":902,"close":953,"change":814,"percent_change":954,"volume":955,"transactions":9,"vwap":953},"2026-05-26",35.35,35.16,1.24,111400,{"date":957,"open":958,"high":959,"low":960,"close":940,"change":309,"percent_change":265,"volume":961,"transactions":9,"vwap":940},"2026-05-22",34.75,35.45,34.51,135200,{"date":963,"open":964,"high":828,"low":965,"close":966,"change":779,"percent_change":967,"volume":968,"transactions":9,"vwap":966},"2026-05-21",34.62,33.98,34.81,-0.43,120600,{"date":970,"open":971,"high":939,"low":972,"close":973,"change":974,"percent_change":975,"volume":976,"transactions":9,"vwap":973},"2026-05-20",34.16,33.89,34.96,0.95,2.79,120800,{"date":978,"open":979,"high":980,"low":981,"close":979,"change":982,"percent_change":414,"volume":983,"transactions":9,"vwap":979},"2026-05-19",34.0099983,34.27,33.78,-0.21,105400,{"date":985,"open":986,"high":987,"low":986,"close":988,"change":738,"percent_change":989,"volume":990,"transactions":9,"vwap":988},"2026-05-18",33.64,34.5,34.22,1.69,117000,{"date":992,"open":993,"high":993,"low":994,"close":995,"change":298,"percent_change":996,"volume":997,"transactions":9,"vwap":995},"2026-05-15",34.19,33.36,33.65,-1.55,130900,{"date":999,"open":1000,"high":1001,"low":1000,"close":1002,"change":244,"percent_change":1003,"volume":1004,"transactions":9,"vwap":1002},"2026-05-14",33.96,34.41,34.18,1.54,106100,{"date":1006,"open":1007,"high":1008,"low":1009,"close":1010,"change":1011,"percent_change":1012,"volume":1013,"transactions":9,"vwap":1010},"2026-05-13",33.93,34.25,33.54,33.66,-0.45,-1.32,116000,{"date":1015,"open":1016,"high":1016,"low":995,"close":1017,"change":318,"percent_change":1018,"volume":1019,"transactions":9,"vwap":1017},"2026-05-12",34.44,34.11,-0.73,113700,{"date":1021,"open":948,"high":948,"low":1022,"close":900,"change":967,"percent_change":1023,"volume":1024,"transactions":9,"vwap":900},"2026-05-11",34.24,-1.24,154000,{"date":1026,"open":918,"high":1027,"low":918,"close":894,"change":1028,"percent_change":25,"volume":1029,"transactions":9,"vwap":894},"2026-05-08",35,0.12,96000,{"date":1031,"open":1032,"high":1032,"low":1033,"close":1034,"change":779,"percent_change":967,"volume":1035,"transactions":9,"vwap":1034},"2026-05-07",35.029999,34.58,34.67,100700,{"date":1037,"open":1016,"high":1038,"low":1039,"close":1040,"change":1041,"percent_change":1042,"volume":1043,"transactions":9,"vwap":1040},"2026-05-06",34.97,34.42,34.82,0.72,2.11,106900,{"date":1045,"open":1046,"high":1047,"low":1046,"close":934,"change":864,"percent_change":717,"volume":1048,"transactions":9,"vwap":934},"2026-05-05",33.75,34.45,118400,{"date":1050,"open":1051,"high":1052,"low":1053,"close":1054,"change":839,"percent_change":1028,"volume":1055,"transactions":9,"vwap":1054},"2026-05-04",33.47,33.91,33.31,33.74,129800,{"date":1057,"open":1058,"high":1059,"low":1060,"close":1061,"change":1062,"percent_change":1063,"volume":1064,"transactions":9,"vwap":1061},"2026-05-01",33.43,34.049999,33.14,33.7,0.42,1.26,155600,{"date":1066,"open":972,"high":1067,"low":1068,"close":1069,"change":1070,"percent_change":1071,"volume":1072,"transactions":9,"vwap":1069},"2026-04-30",34.61,33.16,33.28,-0.9,-2.63,190600,{"date":1074,"open":1075,"high":1076,"low":1077,"close":1002,"change":967,"percent_change":1023,"volume":1078,"transactions":9,"vwap":1002},"2026-04-29",33.79,34.6,33.51,136500,{"date":1080,"open":1081,"high":1082,"low":1067,"close":1067,"change":1083,"percent_change":451,"volume":1084,"transactions":9,"vwap":1067},"2026-04-28",34.9,35.15,-0.04,120400,{"date":1086,"open":1087,"high":1088,"low":1087,"close":938,"change":1089,"percent_change":1090,"volume":1091,"transactions":9,"vwap":938},"2026-04-27",34.040001,34.8,0.64,1.88,102600,{"date":1093,"open":1094,"high":1095,"low":1096,"close":979,"change":694,"percent_change":1097,"volume":1098,"transactions":9,"vwap":979},"2026-04-24",34.3,34.71,33.92,-1.39,86200,{"date":1100,"open":1101,"high":1102,"low":1103,"close":1104,"change":132,"percent_change":1105,"volume":1004,"transactions":9,"vwap":1104},"2026-04-23",34.28,34.55,34.080002,34.49,1.17,{"date":1107,"open":1108,"high":1039,"low":1103,"close":1109,"change":117,"percent_change":308,"volume":1110,"transactions":9,"vwap":1109},"2026-04-22",34.13,34.09,89300,{"date":1112,"open":1033,"high":966,"low":934,"close":934,"change":753,"percent_change":1113,"volume":1114,"transactions":9,"vwap":934},"2026-04-21",-1.96,116900,{"date":1116,"open":947,"high":1117,"low":987,"close":902,"change":468,"percent_change":297,"volume":1118,"transactions":9,"vwap":902},"2026-04-20",35.26,106400,{"date":1120,"open":1102,"high":1121,"low":924,"close":1122,"change":806,"percent_change":1123,"volume":1124,"transactions":9,"vwap":1122},"2026-04-17",35.41,34.85,2.02,312400,{"date":1126,"open":1061,"high":1094,"low":1061,"close":971,"change":1127,"percent_change":1128,"volume":1129,"transactions":9,"vwap":971},"2026-04-16",0.3,0.89,176600,{"date":1131,"open":1132,"high":1133,"low":986,"close":1134,"change":1135,"percent_change":452,"volume":1136,"transactions":9,"vwap":1134},"2026-04-15",33.95,34.029999,33.86,-0.11,108200,{"date":1138,"open":1139,"high":924,"low":1140,"close":1141,"change":338,"percent_change":525,"volume":1142,"transactions":9,"vwap":1141},"2026-04-14",33.67,33.060001,33.97,89000,{"date":1144,"open":1077,"high":1145,"low":1146,"close":972,"change":1147,"percent_change":1148,"volume":1149,"transactions":9,"vwap":972},"2026-04-13",34,33.4,0.27,0.8,111000,{"date":1151,"open":965,"high":1152,"low":1153,"close":1154,"change":505,"percent_change":703,"volume":1155,"transactions":9,"vwap":1154},"2026-04-10",34.12,33.21,33.62,115600,{"date":1157,"open":1158,"high":1087,"low":1159,"close":1096,"change":1160,"percent_change":1161,"volume":1162,"transactions":9,"vwap":1096},"2026-04-09",33.17,32.81,0.63,1.89,142700,{"date":1164,"open":1165,"high":1061,"low":1166,"close":1167,"change":142,"percent_change":1123,"volume":1168,"transactions":9,"vwap":1167},"2026-04-08",33.48,32.96,33.29,291400,{"date":1170,"open":1171,"high":1172,"low":1173,"close":1174,"change":1083,"percent_change":451,"volume":1175,"transactions":9,"vwap":1174},"2026-04-07",32.47,32.8,32.060001,32.63,137500,{"date":1177,"open":1178,"high":1179,"low":1178,"close":1180,"change":1181,"percent_change":1182,"volume":1183,"transactions":9,"vwap":1180},"2026-04-06",31.95,32.71,32.67,0.56,1.74,99800,{"date":1185,"open":1186,"high":1187,"low":1188,"close":1189,"change":203,"percent_change":298,"volume":1190,"transactions":9,"vwap":1189},"2026-04-02",31.73,32.16,31.56,32.11,90700,{"date":1192,"open":1193,"high":1194,"low":1193,"close":1195,"change":147,"percent_change":51,"volume":1196,"transactions":9,"vwap":1195},"2026-04-01",32,32.64,32.28,102700,{"date":1198,"open":1199,"high":1200,"low":1201,"close":1202,"change":684,"percent_change":872,"volume":1203,"transactions":9,"vwap":1202},"2026-03-31",31.92,32.22,31.65,31.96,145800,{"date":1205,"open":1206,"high":1207,"low":1208,"close":1209,"change":1210,"percent_change":432,"volume":1064,"transactions":9,"vwap":1209},"2026-03-30",31.71,32.0099983,31.36,31.49,-0.05,{"date":1212,"open":1213,"high":1214,"low":1215,"close":1216,"change":967,"percent_change":1217,"volume":1218,"transactions":9,"vwap":1216},"2026-03-27",31.74,31.82,31.26,31.54,-1.35,159700,{"date":1220,"open":1221,"high":1222,"low":1221,"close":1223,"change":1224,"percent_change":1225,"volume":765,"transactions":9,"vwap":1223},"2026-03-26",31.61,31.98,31.97,0.07,0.22,{"date":1227,"open":1228,"high":1229,"low":1230,"close":1231,"change":888,"percent_change":592,"volume":1232,"transactions":9,"vwap":1231},"2026-03-25",32.12,32.29,31.6,31.9,139100,{"date":1234,"open":1235,"high":1189,"low":1236,"close":1237,"change":287,"percent_change":1238,"volume":1239,"transactions":9,"vwap":1237},"2026-03-24",31.25,31.24,31.8,0.92,124700,{"date":1241,"open":1242,"high":1193,"low":1243,"close":1244,"change":51,"percent_change":712,"volume":1245,"transactions":9,"vwap":1244},"2026-03-23",31.41,31,31.51,202100,{"date":1247,"open":1248,"high":1249,"low":1250,"close":1251,"change":432,"percent_change":1252,"volume":1253,"transactions":9,"vwap":1251},"2026-03-20",30.79,31.08,30.1,30.51,-0.52,816900,{"date":1255,"open":1256,"high":1257,"low":1258,"close":1259,"change":546,"percent_change":142,"volume":1260,"transactions":9,"vwap":1259},"2026-03-19",30.21,30.89,30.030001,30.67,157500,{"date":1262,"open":1263,"high":1259,"low":1264,"close":1265,"change":1266,"percent_change":1267,"volume":1268,"transactions":9,"vwap":1265},"2026-03-18",30.56,30.18,30.47,-0.18,-0.59,256700,{"date":1270,"open":1257,"high":1271,"low":1272,"close":1273,"change":535,"percent_change":1224,"volume":1274,"transactions":9,"vwap":1273},"2026-03-17",31.02,30.34,30.65,170200,{"date":1276,"open":1277,"high":1278,"low":1279,"close":1280,"change":234,"percent_change":235,"volume":1281,"transactions":9,"vwap":1280},"2026-03-16",30.94,31.1,30.29,30.63,192900,{"date":1283,"open":1278,"high":1284,"low":1285,"close":1286,"change":631,"percent_change":506,"volume":1287,"transactions":9,"vwap":1286},"2026-03-13",31.13,30.36,30.62,204500,{"date":1289,"open":1250,"high":1290,"low":1258,"close":1291,"change":1028,"percent_change":1292,"volume":1293,"transactions":9,"vwap":1291},"2026-03-12",30.91,30.86,0.39,194800,{"date":1295,"open":1296,"high":1297,"low":1298,"close":1299,"change":1300,"percent_change":214,"volume":1301,"transactions":9,"vwap":1299},"2026-03-11",30.9,31.11,30.5,30.74,-0.35,196100,{"date":1303,"open":1271,"high":1304,"low":1305,"close":1306,"change":468,"percent_change":1307,"volume":1301,"transactions":9,"vwap":1306},"2026-03-10",31.66,30.72,31.09,-0.22,{"date":1309,"open":1310,"high":1311,"low":1312,"close":1313,"change":404,"percent_change":556,"volume":1314,"transactions":9,"vwap":1313},"2026-03-09",30.88,31.33,30.16,31.16,165400,{"date":1316,"open":1317,"high":1209,"low":1318,"close":1209,"change":941,"percent_change":1319,"volume":1320,"transactions":9,"vwap":1209},"2026-03-06",31.01,30.35,-0.91,137800,{"date":1322,"open":1323,"high":1324,"low":1325,"close":1326,"change":1327,"percent_change":1328,"volume":1329,"transactions":9,"vwap":1326},"2026-03-05",31.75,31.79,31.22,31.78,-0.38,-1.18,127100,{"date":1331,"open":1332,"high":1333,"low":1222,"close":1187,"change":1225,"percent_change":806,"volume":1334,"transactions":9,"vwap":1187},"2026-03-04",32.31,32.46,123900,{"date":1336,"open":1304,"high":1337,"low":1338,"close":1339,"change":404,"percent_change":1340,"volume":1341,"transactions":9,"vwap":1339},"2026-03-03",32.029999,31.15,31.94,-1.02,140200,{"date":1343,"open":1242,"high":1344,"low":1345,"close":1346,"change":1062,"percent_change":1347,"volume":1348,"transactions":9,"vwap":1346},"2026-03-02",32.4,31.21,32.27,1.32,172000,{"date":1350,"open":1351,"high":1351,"low":1244,"close":1352,"change":1353,"percent_change":1354,"volume":1355,"transactions":9,"vwap":1352},"2026-02-27",32.89,31.85,-1.84,-5.46,204900,{"date":1357,"open":1358,"high":1359,"low":1153,"close":1358,"change":339,"percent_change":1160,"volume":1360,"transactions":9,"vwap":1358},"2026-02-26",33.69,34.21,160100,{"date":1362,"open":1363,"high":1154,"low":1364,"close":1165,"change":1089,"percent_change":1365,"volume":1366,"transactions":9,"vwap":1165},"2026-02-25",32.84,32.65,1.95,124000,{"date":1368,"open":1194,"high":1369,"low":1370,"close":1363,"change":727,"percent_change":58,"volume":1371,"transactions":9,"vwap":1363},"2026-02-24",32.87,32.38,150000,{"date":1373,"open":1374,"high":1033,"low":1375,"close":1376,"change":1377,"percent_change":1378,"volume":1379,"transactions":9,"vwap":1376},"2026-02-23",34.31,32.19,32.68,-1.56,-4.56,178300,{"date":1381,"open":924,"high":1382,"low":1383,"close":1022,"change":1384,"percent_change":192,"volume":1385,"transactions":9,"vwap":1022},"2026-02-20",34.46,33.73,0.17,441600,{"date":1387,"open":1388,"high":1008,"low":916,"close":1389,"change":1083,"percent_change":451,"volume":1390,"transactions":9,"vwap":1389},"2026-02-19",33.8,34.07,217500,{"date":1392,"open":1094,"high":1393,"low":1000,"close":1017,"change":1394,"percent_change":1395,"volume":1396,"transactions":9,"vwap":1017},"2026-02-18",34.74,-0.27,-0.79,131500,{"date":1398,"open":1399,"high":1076,"low":1133,"close":908,"change":287,"percent_change":459,"volume":1400,"transactions":9,"vwap":908},"2026-02-17",34.23,162300,{"date":1402,"open":1109,"high":1002,"low":1403,"close":1109,"change":1404,"percent_change":1405,"volume":1406,"transactions":9,"vwap":1109},"2026-02-13",33.46,0.15,0.44,137000,{"date":1408,"open":900,"high":900,"low":1409,"close":1410,"change":329,"percent_change":329,"volume":1411,"transactions":9,"vwap":1410},"2026-02-12",33.25,33.94,182600,{"date":1413,"open":987,"high":1414,"low":1415,"close":1410,"change":1416,"percent_change":1417,"volume":1418,"transactions":9,"vwap":1410},"2026-02-11",34.66,33.85,-0.47,-1.37,129100,{"date":1420,"open":932,"high":1421,"low":1422,"close":1001,"change":839,"percent_change":1028,"volume":1423,"transactions":9,"vwap":1001},"2026-02-10",34.99,34.15,171500,{"date":1425,"open":1104,"high":933,"low":1426,"close":1427,"change":432,"percent_change":1428,"volume":1429,"transactions":9,"vwap":1427},"2026-02-09",33.53,34.37,-0.46,119300,{"date":1431,"open":1414,"high":1432,"low":1001,"close":1433,"change":840,"percent_change":147,"volume":1434,"transactions":9,"vwap":1433},"2026-02-06",35.0099983,34.53,148900,{"date":1436,"open":1437,"high":1438,"low":1439,"close":1039,"change":1440,"percent_change":1441,"volume":1442,"transactions":9,"vwap":1039},"2026-02-05",33.84,34.68,33.55,0.61,1.8,207200,{"date":1444,"open":1000,"high":1445,"low":1075,"close":909,"change":863,"percent_change":1292,"volume":1446,"transactions":9,"vwap":909},"2026-02-04",34.57,168700,{"date":1448,"open":1449,"high":910,"low":1450,"close":916,"change":769,"percent_change":1451,"volume":1452,"transactions":9,"vwap":916},"2026-02-03",33.09,32.58,2.12,164800,{"date":1454,"open":1455,"high":1439,"low":1456,"close":1457,"change":651,"percent_change":1063,"volume":1458,"transactions":9,"vwap":1457},"2026-02-02",32.74,32.66,32.98,191000,{"date":1460,"open":1461,"high":1462,"low":1461,"close":1463,"change":43,"percent_change":1464,"volume":1465,"transactions":9,"vwap":1463},"2026-01-30",31.62,32.77,32.57,2.29,278800,{"date":1467,"open":1468,"high":1469,"low":1470,"close":1471,"change":1472,"percent_change":202,"volume":1473,"transactions":9,"vwap":1471},"2026-01-29",31.87,32.61,31.14,31.84,-0.02,308500,{"date":1475,"open":1476,"high":1034,"low":1477,"close":1478,"change":1384,"percent_change":799,"volume":1479,"transactions":9,"vwap":1478},"2026-01-28",33,31.81,31.86,249300,{"date":1481,"open":1482,"high":1199,"low":1244,"close":1483,"change":839,"percent_change":863,"volume":1484,"transactions":9,"vwap":1483},"2026-01-27",31.55,31.69,121400,{"date":1486,"open":1487,"high":1488,"low":1489,"close":1201,"change":1490,"percent_change":43,"volume":1491,"transactions":9,"vwap":1201},"2026-01-26",31.37,31.93,31.049999,0.23,109300,{"date":1493,"open":1364,"high":1364,"low":1494,"close":1495,"change":1496,"percent_change":1497,"volume":1498,"transactions":9,"vwap":1495},"2026-01-23",31.3,31.42,-1.45,-4.41,128700,{"date":1500,"open":1501,"high":1502,"low":1503,"close":1369,"change":329,"percent_change":329,"volume":1504,"transactions":9,"vwap":1369},"2026-01-22",32.91,33.34,32.75,127400,{"date":1506,"open":1242,"high":1369,"low":1507,"close":1369,"change":1508,"percent_change":1509,"volume":1510,"transactions":9,"vwap":1369},"2026-01-21",31.31,1.67,5.35,146400,{"date":1512,"open":1513,"high":1483,"low":1514,"close":1514,"change":276,"percent_change":1515,"volume":1516,"transactions":9,"vwap":1514},"2026-01-20",31.39,31.2,-2.04,90800,{"date":1518,"open":1187,"high":1519,"low":1304,"close":1352,"change":1416,"percent_change":1496,"volume":1520,"transactions":9,"vwap":1352},"2026-01-16",32.3,158400,{"date":1522,"open":1201,"high":1523,"low":1201,"close":1524,"change":602,"percent_change":920,"volume":1525,"transactions":9,"vwap":1524},"2026-01-15",32.53,32.32,296900,{"date":1527,"open":1489,"high":1461,"low":1528,"close":1221,"change":792,"percent_change":807,"volume":1529,"transactions":9,"vwap":1221},"2026-01-14",30.42,116800,{"date":1531,"open":1215,"high":1532,"low":1533,"close":1271,"change":982,"percent_change":1534,"volume":1535,"transactions":9,"vwap":1271},"2026-01-13",31.45,30.96,-0.67,88600,{"date":1537,"open":1244,"high":1323,"low":1514,"close":1538,"change":1539,"percent_change":1540,"volume":1541,"transactions":9,"vwap":1538},"2026-01-12",31.23,-0.7,-2.19,83400,{"date":1543,"open":1187,"high":1524,"low":1478,"close":1488,"change":941,"percent_change":1070,"volume":1544,"transactions":9,"vwap":1488},"2026-01-09",85000,{"date":1546,"open":1243,"high":1547,"low":1548,"close":1200,"change":1549,"percent_change":1550,"volume":1434,"transactions":9,"vwap":1200},"2026-01-08",32.23,30.97,1.03,3.3,{"date":1552,"open":1553,"high":1553,"low":1296,"close":1554,"change":297,"percent_change":515,"volume":1555,"transactions":9,"vwap":1554},"2026-01-07",31.4,31.19,116400,{"date":1557,"open":1558,"high":1244,"low":1559,"close":1513,"change":234,"percent_change":235,"volume":1560,"transactions":9,"vwap":1513},"2026-01-06",31.18,30.98,148500,{"date":1562,"open":1277,"high":1563,"low":1277,"close":1564,"change":1127,"percent_change":26,"volume":1565,"transactions":9,"vwap":1564},"2026-01-05",31.89,31.38,144900,{"date":1567,"open":1568,"high":1236,"low":1569,"close":1249,"change":309,"percent_change":752,"volume":1570,"transactions":9,"vwap":1249},"2026-01-02",31.17,30.48,185600,{"date":1572,"open":1324,"high":1178,"low":1573,"close":1313,"change":848,"percent_change":1574,"volume":1575,"transactions":9,"vwap":1313},"2025-12-31",30.93,-1.83,105800,{"date":1577,"open":1326,"high":1578,"low":1579,"close":1213,"change":1394,"percent_change":1580,"volume":1078,"transactions":9,"vwap":1213},"2025-12-30",32.15,31.63,-0.84,{"date":1582,"open":1583,"high":1376,"low":1178,"close":1207,"change":1307,"percent_change":753,"volume":1584,"transactions":9,"vwap":1207},"2025-12-29",32.37,136300,{"date":1586,"open":1587,"high":1370,"low":1588,"close":1547,"change":432,"percent_change":224,"volume":1589,"transactions":9,"vwap":1547},"2025-12-26",32.25,32.080002,108300,{"date":1591,"open":1592,"high":1171,"low":1222,"close":1593,"change":601,"percent_change":1594,"volume":1595,"transactions":9,"vwap":1593},"2025-12-24",32.21,32.39,0.87,76300,{"date":1597,"open":1598,"high":1194,"low":1599,"close":1189,"change":1300,"percent_change":78,"volume":1600,"transactions":9,"vwap":1189},"2025-12-23",32.35,32.09,133600,{"date":1602,"open":1603,"high":1604,"low":1332,"close":1333,"change":329,"percent_change":329,"volume":1605,"transactions":9,"vwap":1333},"2025-12-22",32.33,32.92,127200,{"date":1607,"open":1166,"high":1409,"low":1519,"close":1333,"change":266,"percent_change":1608,"volume":1609,"transactions":9,"vwap":1333},"2025-12-19",-1.87,807300,{"date":1611,"open":1612,"high":1613,"low":1614,"close":1615,"change":127,"percent_change":919,"volume":1616,"transactions":9,"vwap":1615},"2025-12-18",33.27,33.35,32.88,33.080002,174500,{"date":1618,"open":1619,"high":1620,"low":1619,"close":1621,"change":1225,"percent_change":387,"volume":1622,"transactions":9,"vwap":1621},"2025-12-17",32.54,33.22,32.83,196800,{"date":1624,"open":1625,"high":1612,"low":1603,"close":1469,"change":536,"percent_change":1404,"volume":1626,"transactions":9,"vwap":1469},"2025-12-16",32.51,168900,{"date":1628,"open":1450,"high":1629,"low":1588,"close":1630,"change":1490,"percent_change":602,"volume":1631,"transactions":9,"vwap":1630},"2025-12-15",32.86,32.56,177000,{"date":1633,"open":1634,"high":1523,"low":1635,"close":1603,"change":733,"percent_change":814,"volume":1636,"transactions":9,"vwap":1603},"2025-12-12",32.41,32.02,152300,{"date":1638,"open":1237,"high":1180,"low":1237,"close":1375,"change":1225,"percent_change":806,"volume":1639,"transactions":9,"vwap":1375},"2025-12-11",169500,{"date":1641,"open":1338,"high":1346,"low":1642,"close":1223,"change":1128,"percent_change":1643,"volume":1644,"transactions":9,"vwap":1223},"2025-12-10",31.12,2.86,326300,{"date":1646,"open":1647,"high":1564,"low":1647,"close":1249,"change":864,"percent_change":1105,"volume":1648,"transactions":9,"vwap":1249},"2025-12-09",30.85,122900,{"date":1650,"open":1299,"high":1651,"low":1652,"close":1305,"change":1404,"percent_change":58,"volume":1653,"transactions":9,"vwap":1305},"2025-12-08",31.059999,30.43,122700,{"date":1655,"open":1656,"high":1657,"low":1658,"close":1659,"change":1083,"percent_change":1660,"volume":1661,"transactions":9,"vwap":1659},"2025-12-05",30.44,30.68,29.92,30.57,-0.13,117500,{"date":1663,"open":1664,"high":1291,"low":1664,"close":1665,"change":733,"percent_change":1666,"volume":1667,"transactions":9,"vwap":1665},"2025-12-04",30.33,30.61,0.46,98000,{"date":1669,"open":1670,"high":1671,"low":1672,"close":1265,"change":349,"percent_change":1673,"volume":1674,"transactions":9,"vwap":1265},"2025-12-03",30.22,31.040001,29.89,1.23,151700,{"date":1676,"open":1656,"high":1677,"low":1258,"close":1250,"change":1327,"percent_change":1678,"volume":1679,"transactions":9,"vwap":1250},"2025-12-02",30.49,-1.25,109000,{"date":1681,"open":1682,"high":1298,"low":1683,"close":1569,"change":163,"percent_change":1684,"volume":1685,"transactions":9,"vwap":1569},"2025-12-01",29.71,29.38,2.49,156900,{"date":1687,"open":1688,"high":1689,"low":1690,"close":1690,"change":1691,"percent_change":1692,"volume":1693,"transactions":9,"vwap":1690},"2025-11-28",30.059999,30.46,29.74,-0.54,-1.78,98600,{"date":1695,"open":1696,"high":1697,"low":1698,"close":1698,"change":469,"percent_change":266,"volume":1699,"transactions":9,"vwap":1698},"2025-11-26",30.4,30.8,30.28,239200,{"date":1701,"open":1702,"high":1310,"low":1702,"close":1265,"change":1703,"percent_change":1704,"volume":1705,"transactions":9,"vwap":1265},"2025-11-25",29.94,0.83,2.8,155300,{"date":1707,"open":1708,"high":1709,"low":1710,"close":1711,"change":468,"percent_change":631,"volume":1712,"transactions":9,"vwap":1711},"2025-11-24",29.77,30.049999,29.52,29.64,134900,{"date":1714,"open":1715,"high":1716,"low":1715,"close":1682,"change":72,"percent_change":1717,"volume":1718,"transactions":9,"vwap":1682},"2025-11-21",28.96,29.97,3.12,114600,{"date":1720,"open":1721,"high":1722,"low":1723,"close":1724,"change":329,"percent_change":329,"volume":1725,"transactions":9,"vwap":1724},"2025-11-20",28.89,29.43,28.69,28.81,147400,{"date":1727,"open":1728,"high":1729,"low":1730,"close":1724,"change":601,"percent_change":442,"volume":1731,"transactions":9,"vwap":1724},"2025-11-19",28.58,29.040001,28.48,78100,{"date":1733,"open":1730,"high":1721,"low":1734,"close":1735,"change":117,"percent_change":1083,"volume":1736,"transactions":9,"vwap":1735},"2025-11-18",28.46,28.53,94600,{"date":1738,"open":1739,"high":1740,"low":1741,"close":1742,"change":1743,"percent_change":1744,"volume":1745,"transactions":9,"vwap":1742},"2025-11-17",29.58,29.7,28.44,28.54,-0.98,-3.32,106200,{"date":1747,"open":1748,"high":1711,"low":1749,"close":1710,"change":752,"percent_change":1750,"volume":1751,"transactions":9,"vwap":1710},"2025-11-14",29.62,29.049999,-0.87,91400,{"date":1753,"open":1754,"high":1755,"low":1754,"close":1756,"change":601,"percent_change":974,"volume":1757,"transactions":9,"vwap":1756},"2025-11-13",29.45,29.93,29.78,133100,{"date":1759,"open":1760,"high":1761,"low":1762,"close":1763,"change":1135,"percent_change":566,"volume":1764,"transactions":9,"vwap":1763},"2025-11-12",29.61,30.07,29.48,29.5,136800,{"date":1766,"open":1767,"high":1768,"low":1769,"close":1760,"change":787,"percent_change":1127,"volume":1770,"transactions":9,"vwap":1760},"2025-11-11",29.44,29.96,29.37,105700,{"date":1772,"open":1773,"high":1774,"low":1775,"close":1710,"change":1404,"percent_change":1776,"volume":858,"transactions":9,"vwap":1710},"2025-11-10",29.41,29.86,29.14,0.51,{"date":1778,"open":1715,"high":1769,"low":1742,"close":1769,"change":1779,"percent_change":642,"volume":1780,"transactions":9,"vwap":1769},"2025-11-07",0.48,254400,{"date":1782,"open":1783,"high":1784,"low":1785,"close":1721,"change":404,"percent_change":214,"volume":1786,"transactions":9,"vwap":1721},"2025-11-06",29.02,29.19,28.76,118600,{"date":1788,"open":1789,"high":1790,"low":1791,"close":1792,"change":1405,"percent_change":1793,"volume":1794,"transactions":9,"vwap":1792},"2025-11-05",28.67,29.26,28.55,29.22,1.53,160700,{"date":1796,"open":1715,"high":1797,"low":1742,"close":1798,"change":265,"percent_change":1395,"volume":1799,"transactions":9,"vwap":1798},"2025-11-04",29.17,28.78,162200,{"date":1801,"open":1735,"high":1802,"low":1803,"close":1804,"change":192,"percent_change":1805,"volume":1806,"transactions":9,"vwap":1804},"2025-11-03",29.030001,28.26,29.01,1.75,135700,{"date":1808,"open":1809,"high":1810,"low":1811,"close":1812,"change":1813,"percent_change":1113,"volume":1064,"transactions":9,"vwap":1812},"2025-10-31",28.79,28.82,28.17,28.51,-0.57,{"date":1815,"open":1816,"high":1817,"low":1818,"close":1819,"change":163,"percent_change":1820,"volume":1821,"transactions":9,"vwap":1819},"2025-10-30",28.32,29.09,28.28,29.08,2.61,190900,{"date":1823,"open":1790,"high":1554,"low":1824,"close":1825,"change":1826,"percent_change":1827,"volume":1828,"transactions":9,"vwap":1825},"2025-10-29",28.1,28.34,-1.93,-6.38,224400,{"date":1830,"open":1831,"high":1664,"low":1832,"close":1833,"change":1834,"percent_change":1835,"volume":1836,"transactions":9,"vwap":1833},"2025-10-28",29.35,28.97,30.27,0.79,2.68,178900,{"date":1838,"open":1839,"high":1690,"low":1840,"close":1762,"change":112,"percent_change":546,"volume":1841,"transactions":9,"vwap":1762},"2025-10-27",29.56,29.3,88400,{"date":1843,"open":1844,"high":1710,"low":1844,"close":1845,"change":1440,"percent_change":1451,"volume":1846,"transactions":9,"vwap":1845},"2025-10-24",29.07,29.42,89600,{"date":1848,"open":1844,"high":1849,"low":1850,"close":1724,"change":1851,"percent_change":1852,"volume":1853,"transactions":9,"vwap":1724},"2025-10-23",29.21,28.75,-0.34,-1.17,101100,{"date":1855,"open":1749,"high":1767,"low":1832,"close":1856,"change":546,"percent_change":806,"volume":1857,"transactions":9,"vwap":1856},"2025-10-22",29.15,96800,{"date":1859,"open":1724,"high":1860,"low":1861,"close":1862,"change":1472,"percent_change":468,"volume":1863,"transactions":9,"vwap":1862},"2025-10-21",29.2,28.7,28.95,118100,{"date":1865,"open":1866,"high":1729,"low":1824,"close":1832,"change":1867,"percent_change":1868,"volume":1366,"transactions":9,"vwap":1832},"2025-10-20",28.3,0.82,2.91,{"date":1870,"open":1871,"high":1872,"low":1873,"close":1874,"change":1181,"percent_change":1875,"volume":1876,"transactions":9,"vwap":1874},"2025-10-17",27.85,28.19,27.75,28.15,2.03,153900,{"date":1878,"open":1724,"high":1724,"low":31,"close":1879,"change":1880,"percent_change":1881,"volume":1882,"transactions":9,"vwap":1879},"2025-10-16",27.59,-1.51,-5.19,151800,{"date":1884,"open":1839,"high":1885,"low":1886,"close":1887,"change":694,"percent_change":1888,"volume":1889,"transactions":9,"vwap":1887},"2025-10-15",29.9,28.87,29.1,-1.62,110900,{"date":1891,"open":1892,"high":1893,"low":1892,"close":1739,"change":1894,"percent_change":1895,"volume":1896,"transactions":9,"vwap":1739},"2025-10-14",28.5,29.81,0.75,2.6,123800,{"date":1898,"open":1721,"high":1899,"low":1900,"close":1901,"change":601,"percent_change":442,"volume":1902,"transactions":9,"vwap":1901},"2025-10-13",29,28.38,28.83,124900,{"date":1904,"open":1905,"high":1906,"low":1907,"close":1791,"change":1908,"percent_change":1909,"volume":1910,"transactions":9,"vwap":1791},"2025-10-10",29.53,29.95,28.49,-0.95,-3.22,163200,{"date":1912,"open":1913,"high":1658,"low":1775,"close":1763,"change":779,"percent_change":1914,"volume":1915,"transactions":9,"vwap":1763},"2025-10-09",29.6,-0.51,154500,{"date":1917,"open":1918,"high":1919,"low":1739,"close":1920,"change":276,"percent_change":1921,"volume":1922,"transactions":9,"vwap":1920},"2025-10-08",30.13,30.37,29.65,-2.15,142900,{"date":1924,"open":1659,"high":1671,"low":1925,"close":1926,"change":1927,"percent_change":1928,"volume":1929,"transactions":9,"vwap":1926},"2025-10-07",30.23,30.3,-0.28,-0.92,120200,{"date":1931,"open":1696,"high":1489,"low":1279,"close":1932,"change":287,"percent_change":822,"volume":1933,"transactions":9,"vwap":1932},"2025-10-06",30.58,177700,{"date":1935,"open":1250,"high":1697,"low":1250,"close":1279,"change":339,"percent_change":769,"volume":1936,"transactions":9,"vwap":1279},"2025-10-03",157400,{"date":1938,"open":1774,"high":1925,"low":1739,"close":1939,"change":1472,"percent_change":468,"volume":1940,"transactions":9,"vwap":1939},"2025-10-02",30.08,131300,{"date":1942,"open":1918,"high":1833,"low":1708,"close":1250,"change":631,"percent_change":1395,"volume":1943,"transactions":9,"vwap":1250},"2025-10-01",111200,{"date":1945,"open":1698,"high":1298,"low":1702,"close":1272,"change":1472,"percent_change":468,"volume":1946,"transactions":9,"vwap":1272},"2025-09-30",109500,{"date":1948,"open":1949,"high":1950,"low":1688,"close":1285,"change":566,"percent_change":256,"volume":1951,"transactions":9,"vwap":1285},"2025-09-29",30.69,30.75,113900,{"date":1953,"open":1280,"high":1954,"low":1955,"close":1956,"change":191,"percent_change":792,"volume":1957,"transactions":9,"vwap":1956},"2025-09-26",30.83,30.38,30.73,119100,{"date":1959,"open":1677,"high":1960,"low":1688,"close":1961,"change":338,"percent_change":1962,"volume":1963,"transactions":9,"vwap":1961},"2025-09-25",30.7,30.55,0.26,103500,{"date":1965,"open":1280,"high":1966,"low":1967,"close":1265,"change":432,"percent_change":1252,"volume":1968,"transactions":9,"vwap":1265},"2025-09-24",30.99,30.26,188400,{"date":1970,"open":1310,"high":1564,"low":1263,"close":1280,"change":779,"percent_change":224,"volume":1971,"transactions":9,"vwap":1280},"2025-09-23",143300,{"date":1973,"open":1974,"high":1975,"low":1265,"close":1976,"change":203,"percent_change":830,"volume":1055,"transactions":9,"vwap":1976},"2025-09-22",30.87,30.95,30.78,{"date":1978,"open":1242,"high":1979,"low":1980,"close":1975,"change":780,"percent_change":1981,"volume":1982,"transactions":9,"vwap":1975},"2025-09-19",31.47,30.76,-1.28,493200,{"date":1984,"open":1659,"high":1985,"low":1659,"close":1986,"change":1987,"percent_change":1988,"volume":1989,"transactions":9,"vwap":1986},"2025-09-18",31.44,31.35,0.86,2.82,144600,{"date":1991,"open":1264,"high":1992,"low":1250,"close":1677,"change":58,"percent_change":1993,"volume":1994,"transactions":9,"vwap":1677},"2025-09-17",31.07,1.63,174000,{"date":1996,"open":1652,"high":1251,"low":1997,"close":1998,"change":369,"percent_change":1999,"volume":2000,"transactions":9,"vwap":1998},"2025-09-16",29.75,30,-1.64,183200,{"date":2002,"open":1273,"high":1296,"low":1833,"close":1298,"change":1660,"percent_change":433,"volume":2003,"transactions":9,"vwap":1298},"2025-09-15",135500,{"date":2005,"open":1976,"high":1954,"low":1652,"close":1280,"change":941,"percent_change":567,"volume":2006,"transactions":9,"vwap":1280},"2025-09-12",114000,{"date":2008,"open":1975,"high":1271,"low":1280,"close":2009,"change":535,"percent_change":112,"volume":2010,"transactions":9,"vwap":2009},"2025-09-11",30.92,128600,{"date":2012,"open":1974,"high":1671,"low":1286,"close":1296,"change":1384,"percent_change":2013,"volume":1667,"transactions":9,"vwap":1296},"2025-09-10",0.55,{"date":2015,"open":1647,"high":1573,"low":2016,"close":1956,"change":297,"percent_change":276,"volume":1605,"transactions":9,"vwap":1956},"2025-09-09",30.53,{"date":2018,"open":1236,"high":1236,"low":1259,"close":1573,"change":265,"percent_change":2019,"volume":2020,"transactions":9,"vwap":1573},"2025-09-08",-0.74,143000,{"date":2022,"open":2023,"high":2024,"low":1248,"close":1313,"change":505,"percent_change":1908,"volume":841,"transactions":9,"vwap":1313},"2025-09-05",31.5,31.91,{"date":2026,"open":1277,"high":1979,"low":1277,"close":2027,"change":1776,"percent_change":2028,"volume":2029,"transactions":9,"vwap":2027},"2025-09-04",31.46,1.65,114800,{"date":2031,"open":1248,"high":1313,"low":1273,"close":1975,"change":234,"percent_change":235,"volume":2032,"transactions":9,"vwap":1975},"2025-09-03",189100,{"date":2034,"open":2009,"high":1494,"low":2035,"close":1277,"change":1327,"percent_change":2036,"volume":2037,"transactions":9,"vwap":1277},"2025-09-02",30.64,-1.21,155700,{"date":2039,"open":2040,"high":1579,"low":1313,"close":2041,"change":1266,"percent_change":1813,"volume":1565,"transactions":9,"vwap":2041},"2025-08-29",31.34,31.32,{"date":2043,"open":1206,"high":1206,"low":2044,"close":2023,"change":329,"percent_change":329,"volume":2045,"transactions":9,"vwap":2023},"2025-08-28",31.27,145900,{"date":2047,"open":1325,"high":1478,"low":1325,"close":2023,"change":1028,"percent_change":152,"volume":2048,"transactions":9,"vwap":2023},"2025-08-27",157100,{"date":2050,"open":1310,"high":2051,"low":1310,"close":1564,"change":814,"percent_change":2052,"volume":1882,"transactions":9,"vwap":1564},"2025-08-26",31.43,1.39,{"date":2054,"open":1280,"high":1249,"low":1932,"close":1975,"change":191,"percent_change":2055,"volume":2056,"transactions":9,"vwap":1975},"2025-08-25",0.58,164400,{"date":2058,"open":1748,"high":2059,"low":1767,"close":2060,"change":2061,"percent_change":2062,"volume":2063,"transactions":9,"vwap":2060},"2025-08-22",30.81,30.77,1.36,4.62,263500,{"date":2065,"open":2066,"high":2067,"low":2068,"close":1773,"change":2069,"percent_change":2070,"volume":2071,"transactions":9,"vwap":1773},"2025-08-21",28.91,29.47,28.68,0.81,2.83,226300,{"date":2073,"open":2068,"high":2074,"low":2075,"close":2076,"change":839,"percent_change":733,"volume":2077,"transactions":9,"vwap":2076},"2025-08-20",28.71,28.4,28.6,120000,{"date":2079,"open":2080,"high":1850,"low":2080,"close":2081,"change":339,"percent_change":163,"volume":1114,"transactions":9,"vwap":2081},"2025-08-19",28.33,28.56,{"date":2083,"open":2084,"high":2085,"low":2086,"close":2087,"change":1127,"percent_change":717,"volume":2088,"transactions":9,"vwap":2087},"2025-08-18",28.01,28.36,27.93,28.35,145300,{"date":2090,"open":1785,"high":1785,"low":2084,"close":2091,"change":319,"percent_change":2092,"volume":2093,"transactions":9,"vwap":2091},"2025-08-15",28.049999,-2.3,347500,{"date":2095,"open":2075,"high":1798,"low":2096,"close":2074,"change":468,"percent_change":631,"volume":2097,"transactions":9,"vwap":2074},"2025-08-14",28.11,152200,{"date":2099,"open":1866,"high":1809,"low":1818,"close":1798,"change":1894,"percent_change":1835,"volume":2100,"transactions":9,"vwap":1798},"2025-08-13",173000,{"date":2102,"open":2103,"high":1872,"low":2104,"close":2105,"change":442,"percent_change":2106,"volume":2107,"transactions":9,"vwap":2105},"2025-08-12",27.31,27.22,28.030001,3.62,141500,{"date":2109,"open":2110,"high":2111,"low":2112,"close":2113,"change":1404,"percent_change":1181,"volume":2114,"transactions":9,"vwap":2113},"2025-08-11",27,27.11,26.67,27.049999,113600,{"date":2116,"open":2117,"high":2118,"low":2119,"close":2120,"change":1666,"percent_change":1182,"volume":2121,"transactions":9,"vwap":2120},"2025-08-08",26.76,27.040001,26.25,26.9,107300,{"date":2123,"open":2124,"high":2125,"low":2126,"close":2127,"change":1404,"percent_change":738,"volume":2128,"transactions":9,"vwap":2127},"2025-08-07",26.47,26.57,26.18,26.44,105200,{"date":2130,"open":2131,"high":2132,"low":2133,"close":2134,"change":2135,"percent_change":2136,"volume":2137,"transactions":9,"vwap":2134},"2025-08-06",26.58,26.63,26.26,26.29,-0.39,-1.46,97300,{"date":2139,"open":2140,"high":2141,"low":2142,"close":2143,"change":112,"percent_change":1490,"volume":2144,"transactions":9,"vwap":2143},"2025-08-05",26.75,26.93,26.3,26.68,146200,{"date":2146,"open":2119,"high":2147,"low":2148,"close":2149,"change":684,"percent_change":1441,"volume":2150,"transactions":9,"vwap":2149},"2025-08-04",26.73,26.08,26.62,165300,{"date":2152,"open":2119,"high":2112,"low":2153,"close":2154,"change":1914,"percent_change":2155,"volume":2156,"transactions":9,"vwap":2154},"2025-08-01",25.62,26.15,-1.91,192200,{"date":2158,"open":2159,"high":2160,"low":2159,"close":2161,"change":1135,"percent_change":213,"volume":2162,"transactions":9,"vwap":2161},"2025-07-31",26.4,26.78,26.66,179400,{"date":2164,"open":2165,"high":2166,"low":2167,"close":2168,"change":830,"percent_change":2169,"volume":2170,"transactions":9,"vwap":2168},"2025-07-30",27.21,27.48,26.65,26.77,-2.01,164900,{"date":2172,"open":2173,"high":1879,"low":2174,"close":2175,"change":308,"percent_change":1135,"volume":2176,"transactions":9,"vwap":2175},"2025-07-29",27.53,27.19,27.32,148700,{"date":2178,"open":1879,"high":1879,"low":2111,"close":2179,"change":1927,"percent_change":2180,"volume":2181,"transactions":9,"vwap":2179},"2025-07-28",27.35,-1.01,151200,{"date":2183,"open":2184,"high":1811,"low":2113,"close":2185,"change":265,"percent_change":2186,"volume":747,"transactions":9,"vwap":2185},"2025-07-25",28,27.63,-0.83,{"date":2188,"open":1874,"high":1874,"low":1873,"close":2189,"change":1267,"percent_change":2190,"volume":1896,"transactions":9,"vwap":2189},"2025-07-24",27.86,-2.07,{"date":2192,"open":1861,"high":1861,"low":2193,"close":2194,"change":308,"percent_change":1135,"volume":2195,"transactions":9,"vwap":2194},"2025-07-23",28.18,28.45,92800,{"date":2197,"open":2198,"high":1862,"low":2085,"close":1730,"change":1083,"percent_change":2199,"volume":2200,"transactions":9,"vwap":1730},"2025-07-22",28.62,-0.14,89200,{"date":2202,"open":1861,"high":1802,"low":1812,"close":2203,"change":1266,"percent_change":745,"volume":2204,"transactions":9,"vwap":2203},"2025-07-21",28.52,88800,{"date":2206,"open":2207,"high":1844,"low":1742,"close":1861,"change":1266,"percent_change":266,"volume":2208,"transactions":9,"vwap":1861},"2025-07-18",28.94,123600,{"date":2210,"open":1866,"high":1844,"low":1866,"close":2211,"change":651,"percent_change":2212,"volume":2213,"transactions":9,"vwap":2211},"2025-07-17",28.88,1.44,166800,{"date":2215,"open":2080,"high":2198,"low":2216,"close":2217,"change":1292,"percent_change":2052,"volume":2218,"transactions":9,"vwap":2217},"2025-07-16",27.99,28.47,113200,{"date":2220,"open":1887,"high":2221,"low":2222,"close":2223,"change":370,"percent_change":2224,"volume":2225,"transactions":9,"vwap":2223},"2025-07-15",29.32,28.059999,28.08,-4.46,182400,{"date":2227,"open":2211,"high":2228,"low":2194,"close":2228,"change":814,"percent_change":2229,"volume":1841,"transactions":9,"vwap":2228},"2025-07-14",29.39,1.48,{"date":2231,"open":1775,"high":1856,"low":1886,"close":1715,"change":505,"percent_change":576,"volume":2232,"transactions":9,"vwap":1715},"2025-07-11",78600,{"date":2234,"open":2235,"high":2236,"low":1862,"close":1790,"change":1660,"percent_change":255,"volume":2237,"transactions":9,"vwap":1790},"2025-07-10",29.25,29.57,139300,{"date":2239,"open":2240,"high":2241,"low":1856,"close":2228,"change":1083,"percent_change":2199,"volume":2242,"transactions":9,"vwap":2228},"2025-07-09",29.59,29.66,86400,{"date":2244,"open":1840,"high":2245,"low":2246,"close":1722,"change":1490,"percent_change":1834,"volume":2247,"transactions":9,"vwap":1722},"2025-07-08",29.67,29.12,131700,{"date":2249,"open":1722,"high":2250,"low":2251,"close":1860,"change":433,"percent_change":2252,"volume":2253,"transactions":9,"vwap":1860},"2025-07-07",29.84,29.16,-1.42,116100,{"date":2255,"open":2256,"high":1682,"low":1775,"close":1748,"change":871,"percent_change":396,"volume":2257,"transactions":9,"vwap":1748},"2025-07-03",29.24,80000,{"date":2259,"open":2211,"high":2256,"low":2260,"close":1817,"change":287,"percent_change":107,"volume":2261,"transactions":9,"vwap":1817},"2025-07-02",28.73,156700,{"date":2263,"open":2184,"high":1783,"low":2264,"close":2265,"change":2266,"percent_change":2267,"volume":2268,"transactions":9,"vwap":2265},"2025-07-01",27.87,28.8,0.77,2.75,232500,{"date":2270,"open":2184,"high":2271,"low":2272,"close":2105,"change":1490,"percent_change":1703,"volume":2273,"transactions":9,"vwap":2105},"2025-06-30",28.21,27.78,213000,{"date":2275,"open":2276,"high":2184,"low":2173,"close":2277,"change":546,"percent_change":1041,"volume":2278,"transactions":9,"vwap":2277},"2025-06-27",27.72,27.8,302200,{"date":2280,"open":2281,"high":2282,"low":2113,"close":2283,"change":152,"percent_change":2284,"volume":2285,"transactions":9,"vwap":2283},"2025-06-26",27.24,27.71,27.6,1.4,198100,{"date":2287,"open":2288,"high":2175,"low":2289,"close":2104,"change":265,"percent_change":1580,"volume":2290,"transactions":9,"vwap":2104},"2025-06-25",27.27,26.91,194600,{"date":2292,"open":2293,"high":2294,"low":2295,"close":2296,"change":2013,"percent_change":2297,"volume":2298,"transactions":9,"vwap":2296},"2025-06-24",27.09,27.5,27.07,27.45,2.04,212100,{"date":2300,"open":2301,"high":2302,"low":2301,"close":2120,"change":2069,"percent_change":2303,"volume":2304,"transactions":9,"vwap":2120},"2025-06-23",26,26.94,3.1,248700,{"date":2306,"open":2307,"high":2134,"low":2308,"close":2309,"change":1224,"percent_change":1147,"volume":2310,"transactions":9,"vwap":2309},"2025-06-20",26.1,25.9,26.09,405800,{"date":2312,"open":2313,"high":2314,"low":2313,"close":2315,"change":759,"percent_change":163,"volume":1661,"transactions":9,"vwap":2315},"2025-06-18",25.72,26.2,26.02,{"date":2317,"open":2318,"high":2319,"low":2320,"close":2321,"change":1266,"percent_change":2322,"volume":2323,"transactions":9,"vwap":2321},"2025-06-17",25.87,26.36,25.79,25.83,-0.69,98200,{"date":2325,"open":2326,"high":2327,"low":2328,"close":2329,"change":1428,"percent_change":2330,"volume":2071,"transactions":9,"vwap":2329},"2025-06-16",26.79,26.81,25.99,26.01,-1.74,{"date":2332,"open":2160,"high":2160,"low":2133,"close":2124,"change":911,"percent_change":2333,"volume":2334,"transactions":9,"vwap":2124},"2025-06-13",-2.83,298000,{"date":2336,"open":2337,"high":2337,"low":2338,"close":2281,"change":1135,"percent_change":780,"volume":2339,"transactions":9,"vwap":2281},"2025-06-12",27.36,26.07,241800,{"date":2341,"open":2294,"high":1879,"low":2342,"close":2179,"change":1224,"percent_change":1962,"volume":2343,"transactions":9,"vwap":2179},"2025-06-11",27.1,217300,{"date":2345,"open":2293,"high":31,"low":2293,"close":2346,"change":339,"percent_change":137,"volume":2347,"transactions":9,"vwap":2346},"2025-06-10",27.28,160300,{"date":2349,"open":2350,"high":2342,"low":2351,"close":2295,"change":25,"percent_change":2352,"volume":2353,"transactions":9,"vwap":2295},"2025-06-09",26.8,26.46,1.31,176900,{"date":2355,"open":2160,"high":2160,"low":2356,"close":2357,"change":1062,"percent_change":2358,"volume":2359,"transactions":9,"vwap":2357},"2025-06-06",26.43,26.72,1.6,220400,{"date":2361,"open":2362,"high":2363,"low":2329,"close":2142,"change":1660,"percent_change":224,"volume":1631,"transactions":9,"vwap":2142},"2025-06-05",26.31,26.34,{"date":2365,"open":2366,"high":2131,"low":2367,"close":2356,"change":1660,"percent_change":224,"volume":2368,"transactions":9,"vwap":2356},"2025-06-04",26.51,26.19,154900,{"date":2370,"open":2301,"high":2125,"low":2318,"close":2371,"change":1062,"percent_change":2372,"volume":2373,"transactions":9,"vwap":2371},"2025-06-03",26.56,1.61,172900,{"date":2375,"open":2376,"high":2376,"low":2377,"close":2378,"change":2379,"percent_change":2380,"volume":2381,"transactions":9,"vwap":2378},"2025-06-02",26.52,25.93,26.14,-0.56,-2.1,152700,{"date":2383,"open":2384,"high":2385,"low":2319,"close":2386,"change":265,"percent_change":2387,"volume":2388,"transactions":9,"vwap":2386},"2025-05-30",26.64,26.71,26.7,-0.85,265500,{"date":2390,"open":2384,"high":2281,"low":2142,"close":2141,"change":601,"percent_change":2391,"volume":1064,"transactions":9,"vwap":2141},"2025-05-29",1.05,{"date":2393,"open":2394,"high":2395,"low":2396,"close":2167,"change":1428,"percent_change":2397,"volume":2398,"transactions":9,"vwap":2167},"2025-05-28",27.030001,27.2,26.55,-1.7,231400,{"date":2400,"open":2401,"high":2402,"low":2403,"close":2111,"change":526,"percent_change":2404,"volume":2405,"transactions":9,"vwap":2111},"2025-05-27",26.84,27.15,26.45,2.34,217400,{"date":2407,"open":2408,"high":2409,"low":2148,"close":2410,"change":1307,"percent_change":360,"volume":2411,"transactions":9,"vwap":2410},"2025-05-23",26.22,26.53,26.49,108400,{"date":2413,"open":2124,"high":2414,"low":2415,"close":2385,"change":308,"percent_change":1135,"volume":2416,"transactions":9,"vwap":2385},"2025-05-22",27.25,26.37,292600,{"date":2418,"open":2110,"high":2337,"low":2131,"close":2419,"change":319,"percent_change":2420,"volume":2421,"transactions":9,"vwap":2419},"2025-05-21",26.74,-2.41,126800,{"date":2423,"open":2424,"high":2425,"low":2414,"close":2426,"change":234,"percent_change":839,"volume":2427,"transactions":9,"vwap":2426},"2025-05-20",27.47,27.58,27.4,65200,{"date":2429,"open":2281,"high":2430,"low":2431,"close":2432,"change":309,"percent_change":941,"volume":2433,"transactions":9,"vwap":2432},"2025-05-19",27.49,27.08,27.39,87300,{"date":2435,"open":2436,"high":2437,"low":2438,"close":2424,"change":1660,"percent_change":1416,"volume":2439,"transactions":9,"vwap":2424},"2025-05-16",27.54,27.7,27.29,101600,{"date":2441,"open":2442,"high":2443,"low":2288,"close":2283,"change":1225,"percent_change":1148,"volume":2444,"transactions":9,"vwap":2283},"2025-05-15",27.42,27.65,88000,{"date":2446,"open":2447,"high":2276,"low":2448,"close":31,"change":941,"percent_change":556,"volume":2449,"transactions":9,"vwap":31},"2025-05-14",27.56,27.23,100500,{"date":2451,"open":2086,"high":2086,"low":2337,"close":2452,"change":309,"percent_change":941,"volume":2253,"transactions":9,"vwap":2452},"2025-05-13",27.67,{"date":2454,"open":2455,"high":2096,"low":2166,"close":1873,"change":2391,"percent_change":2456,"volume":2457,"transactions":9,"vwap":1873},"2025-05-12",27.82,3.93,156200,{"date":2459,"open":2460,"high":2460,"low":2132,"close":2386,"change":621,"percent_change":566,"volume":2461,"transactions":9,"vwap":2386},"2025-05-09",26.96,83700,{"date":2463,"open":2149,"high":2342,"low":2415,"close":2350,"change":1062,"percent_change":793,"volume":2464,"transactions":9,"vwap":2350},"2025-05-08",93500,{"date":2466,"open":2467,"high":2467,"low":2468,"close":2469,"change":631,"percent_change":1070,"volume":2470,"transactions":9,"vwap":2469},"2025-05-07",26.92,26.24,26.38,147600,{"date":2472,"open":2473,"high":2474,"low":2475,"close":2149,"change":297,"percent_change":2476,"volume":2477,"transactions":9,"vwap":2149},"2025-05-06",26.5,26.85,26.21,-0.75,79200,{"date":2479,"open":2480,"high":2179,"low":2314,"close":2481,"change":525,"percent_change":72,"volume":2482,"transactions":9,"vwap":2481},"2025-05-05",26.41,26.82,145000,{"date":2484,"open":2125,"high":2385,"low":2301,"close":2131,"change":814,"percent_change":2485,"volume":1239,"transactions":9,"vwap":2131},"2025-05-02",1.64,{"date":2487,"open":2488,"high":2489,"low":2490,"close":2154,"change":1666,"percent_change":2491,"volume":2492,"transactions":9,"vwap":2154},"2025-05-01",25.56,26.48,25.34,1.79,182900,{"date":2494,"open":2495,"high":2308,"low":2496,"close":2497,"change":1927,"percent_change":78,"volume":1064,"transactions":9,"vwap":2497},"2025-04-30",25.57,25.23,25.69,{"date":2499,"open":2495,"high":2500,"low":2495,"close":2501,"change":727,"percent_change":526,"volume":2502,"transactions":9,"vwap":2501},"2025-04-29",26.13,25.97,106300,{"date":2504,"open":2505,"high":2506,"low":2507,"close":2508,"change":787,"percent_change":25,"volume":2509,"transactions":9,"vwap":2508},"2025-04-28",25.84,25.88,25.35,25.81,178400,{"date":2511,"open":2512,"high":2513,"low":2496,"close":2313,"change":468,"percent_change":1394,"volume":997,"transactions":9,"vwap":2313},"2025-04-25",25.4,25.74,{"date":2515,"open":2314,"high":2468,"low":2516,"close":2320,"change":632,"percent_change":487,"volume":2517,"transactions":9,"vwap":2320},"2025-04-24",25.54,184000,{"date":2519,"open":2386,"high":2194,"low":2505,"close":2520,"change":1962,"percent_change":51,"volume":2521,"transactions":9,"vwap":2520},"2025-04-23",26.39,296400,{"date":184,"open":2523,"high":2408,"low":180,"close":2500,"change":526,"percent_change":2524,"volume":2525,"transactions":9,"vwap":2500},25.51,2.43,218100]