[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-CYD":3,"homepage-market-summary":34,"stock-historical-CYD":176},{"ticker":4,"date":5,"profile":6,"dividend":14,"quote":18},"CYD","2026-10-02",{"name":7,"exchange":8,"sector":9,"industry":10,"description":11,"ceo":9,"employees":12,"headquarters":9,"founded":9,"is_fund":13,"issuer":9,"category":9},"China Yuchai International Ltd.","NYSE",null,"Common Stock","China Yuchai International Ltd is a Bermuda holding company that is a subsidiary of Singapore-based Hong Leong Asia. China Yuchai International operates through its majority-owned subsidiary Guangxi Yuchai Machinery Company, a China-based company that manufactures, assembles, and distributes diesel engines for various vehicles including trucks, buses, and cars, as well as construction and agricultural, marine, and power-generation equipment. It generates the majority of its sales from the Chinese market.","9,189",false,{"dividend_yield":15,"annual_dividend":16,"frequency":17,"next_ex_date":9},2.723,0.87,"Annual",{"close":19,"open":20,"high":21,"low":22,"prev_close":23,"change":24,"percent_change":25,"volume":26,"transactions":27,"vwap":28,"high_52w":29,"low_52w":30,"avg_volume_52w":31,"range_52w_percent":32,"record_count":33},31.95,32.64,32.88,31.61,32.26,-0.31,-0.96,126820.930833,3224,31.8643,61.48,28.65,179360.478829868,10.1,8000,{"status":35,"indices":36,"watchlist":80,"sectors":102,"benchmarks":158},"success",[37,45,52,59,66,73],{"symbol":38,"name":39,"price":40,"change":41,"pct_change":42,"is_up":43,"sparkline":44,"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":46,"name":47,"price":48,"change":49,"pct_change":50,"is_up":43,"sparkline":51,"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":53,"name":54,"price":55,"change":56,"pct_change":57,"is_up":43,"sparkline":58,"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":60,"name":61,"price":62,"change":63,"pct_change":64,"is_up":43,"sparkline":65,"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":67,"name":68,"price":69,"change":70,"pct_change":71,"is_up":43,"sparkline":72,"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":74,"name":75,"price":76,"change":77,"pct_change":78,"is_up":13,"sparkline":79,"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",[81,88,95],{"symbol":82,"name":83,"price":84,"change":85,"pct_change":86,"is_up":43,"sparkline":87,"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":89,"name":90,"price":91,"change":92,"pct_change":93,"is_up":43,"sparkline":94,"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":96,"name":97,"price":98,"change":99,"pct_change":100,"is_up":43,"sparkline":101,"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",[103,108,113,118,123,128,133,138,143,148,153],{"name":104,"etf":105,"change":106,"price":107,"is_up":43},"Technology","XLK",1.01,199.81,{"name":109,"etf":110,"change":111,"price":112,"is_up":43},"Financials","XLF",0.06,53.49,{"name":114,"etf":115,"change":116,"price":117,"is_up":13},"Healthcare","XLV",-0.01,166.18,{"name":119,"etf":120,"change":121,"price":122,"is_up":43},"Consumer Cycl","XLY",1.13,110.04,{"name":124,"etf":125,"change":126,"price":127,"is_up":43},"Consumer Staples","XLP",0.25,80.53,{"name":129,"etf":130,"change":131,"price":132,"is_up":43},"Energy","XLE",0.4,62.95,{"name":134,"etf":135,"change":136,"price":137,"is_up":43},"Industrials","XLI",0.78,169.95,{"name":139,"etf":140,"change":141,"price":142,"is_up":43},"Materials","XLB",0.66,48.86,{"name":144,"etf":145,"change":146,"price":147,"is_up":43},"Real Estate","XLRE",0.32,40.81,{"name":149,"etf":150,"change":151,"price":152,"is_up":43},"Utilities","XLU",0.38,39.83,{"name":154,"etf":155,"change":156,"price":157,"is_up":43},"Comm Services","XLC",0.35,110.32,[159,164,168,172],{"ticker":160,"name":161,"price":162,"change":163,"is_up":43},"SPY","SPDR S&P 500 ETF",769.64,0.74,{"ticker":165,"name":166,"price":167,"change":93,"is_up":43},"QQQ","Invesco QQQ Trust",749.58,{"ticker":169,"name":170,"price":171,"change":57,"is_up":43},"DIA","SPDR Dow Jones ETF",511.1,{"ticker":173,"name":174,"price":175,"change":71,"is_up":43},"IWM","iShares Russell 2000",281.52,{"ticker":4,"total_count":177,"page":50,"page_size":178,"total_pages":50,"summary":179,"data":185},365,1000,{"period_high":29,"period_low":180,"average_volume":181,"total_volume":182,"period_return":183,"latest_close":19,"start_date":184,"end_date":5},13.37,198269,72368019.707467,127.24,"2025-04-22",[186,187,197,208,219,230,240,251,262,272,281,292,303,314,325,335,346,355,366,377,388,398,409,420,430,440,451,462,473,484,495,505,516,527,537,547,558,567,576,586,597,607,617,628,639,650,660,669,678,688,698,708,717,727,737,745,753,760,768,775,784,792,799,807,815,824,833,842,850,858,867,874,882,890,899,907,914,922,930,937,946,955,964,973,981,990,999,1006,1013,1022,1030,1038,1045,1053,1062,1070,1077,1084,1091,1099,1106,1114,1120,1127,1135,1144,1150,1158,1166,1175,1184,1193,1199,1207,1214,1223,1231,1240,1247,1254,1261,1269,1277,1286,1294,1302,1309,1315,1323,1327,1333,1339,1348,1355,1363,1369,1378,1384,1392,1398,1405,1413,1418,1426,1433,1439,1446,1453,1458,1465,1472,1479,1486,1495,1502,1509,1516,1524,1532,1541,1550,1558,1566,1571,1578,1584,1590,1598,1606,1612,1616,1622,1628,1636,1643,1651,1656,1661,1668,1673,1679,1685,1692,1698,1706,1712,1719,1727,1732,1738,1743,1751,1759,1765,1770,1778,1786,1792,1799,1806,1812,1819,1828,1833,1839,1847,1855,1859,1863,1868,1875,1881,1889,1893,1897,1904,1912,1918,1923,1930,1936,1943,1949,1955,1963,1969,1974,1983,1991,1997,2002,2009,2013,2019,2026,2033,2039,2045,2053,2060,2067,2073,2081,2087,2095,2104,2112,2118,2124,2128,2133,2139,2146,2151,2157,2164,2171,2177,2185,2192,2198,2203,2209,2216,2221,2226,2231,2236,2242,2246,2254,2261,2270,2276,2283,2288,2294,2299,2308,2315,2323,2330,2337,2344,2351,2358,2366,2374,2381,2388,2396,2404,2411,2416,2422,2428,2436,2445,2452,2457,2464,2472,2477,2486,2493,2501,2507,2515,2523,2530,2538,2546,2553,2560,2567,2574,2582,2590,2596,2603,2610,2617,2624,2630,2637,2644,2652,2659,2667,2674,2681,2688,2695,2702,2711,2718,2725,2732,2739,2746,2753,2760,2765,2771,2777,2782,2788,2793,2799,2806,2811,2818,2824,2833,2837,2844,2850,2858,2864,2871,2877,2883,2890,2899,2907],{"date":5,"open":20,"high":21,"low":22,"close":19,"change":24,"percent_change":25,"volume":26,"transactions":27,"vwap":28},{"date":188,"open":189,"high":190,"low":191,"close":23,"change":192,"percent_change":193,"volume":194,"transactions":195,"vwap":196},"2026-10-01",31.18,32.36,30.11,1.23,3.96,161504.053763,4727,31.9164,{"date":198,"open":199,"high":200,"low":201,"close":202,"change":203,"percent_change":204,"volume":205,"transactions":206,"vwap":207},"2026-09-30",32.98,33,31.02,31.03,-1.58,-4.85,274193.288608,5070,32.0117,{"date":209,"open":210,"high":211,"low":212,"close":213,"change":214,"percent_change":215,"volume":216,"transactions":217,"vwap":218},"2026-09-29",32.47,32.92,32.19,32.61,0.17,0.52,165006.093219,3692,32.6218,{"date":220,"open":221,"high":222,"low":223,"close":224,"change":225,"percent_change":226,"volume":227,"transactions":228,"vwap":229},"2026-09-28",32.81,33.26,31.72,32.44,-0.59,-1.79,167096.162552,3372,32.3173,{"date":231,"open":232,"high":233,"low":232,"close":234,"change":235,"percent_change":236,"volume":237,"transactions":238,"vwap":239},"2026-09-25",31.6,33.86,33.03,1.83,5.87,180835.972707,3422,33.1124,{"date":241,"open":242,"high":243,"low":244,"close":245,"change":246,"percent_change":247,"volume":248,"transactions":249,"vwap":250},"2026-09-24",34.04,34.065,31.06,31.2,-3.4,-9.83,217689.825099,5074,31.6566,{"date":252,"open":253,"high":254,"low":255,"close":256,"change":257,"percent_change":258,"volume":259,"transactions":260,"vwap":261},"2026-09-23",34.63,35.04,34.17,34.6,-0.45,-1.28,62610.967754,1971,34.6436,{"date":263,"open":254,"high":264,"low":265,"close":266,"change":267,"percent_change":268,"volume":269,"transactions":270,"vwap":271},"2026-09-22",35.66,34.4001,35.05,0.01,0.03,76105.854002,2864,35.0615,{"date":273,"open":274,"high":274,"low":275,"close":254,"change":276,"percent_change":277,"volume":278,"transactions":279,"vwap":280},"2026-09-21",35.53,34.33,-0.36,-1.02,74339.560339,2547,34.9668,{"date":282,"open":283,"high":284,"low":285,"close":286,"change":287,"percent_change":288,"volume":289,"transactions":290,"vwap":291},"2026-09-18",34.68,35.58,34.02,35.4,0.88,2.55,125828.01568,2725,35.2732,{"date":293,"open":294,"high":295,"low":296,"close":297,"change":298,"percent_change":299,"volume":300,"transactions":301,"vwap":302},"2026-09-17",34.75,35.5,34.18,34.52,0.64,1.89,145718.39116,3363,34.6242,{"date":304,"open":305,"high":306,"low":307,"close":308,"change":309,"percent_change":310,"volume":311,"transactions":312,"vwap":313},"2026-09-16",33.99,34.23,33.25,33.88,0.13,0.39,202634.854141,5162,33.7153,{"date":315,"open":316,"high":317,"low":318,"close":319,"change":320,"percent_change":321,"volume":322,"transactions":323,"vwap":324},"2026-09-15",34.87,35.49,33.1,33.75,-1.25,-3.57,191928.56531,4366,33.7643,{"date":326,"open":327,"high":328,"low":253,"close":329,"change":330,"percent_change":331,"volume":332,"transactions":333,"vwap":334},"2026-09-14",35.1,35.89,35,-0.82,-2.29,81065.512905,3200,35.2419,{"date":336,"open":337,"high":338,"low":339,"close":340,"change":341,"percent_change":342,"volume":343,"transactions":344,"vwap":345},"2026-09-11",36.44,36.49,35.4939,35.82,-0.08,-0.22,128742.160462,4425,35.8689,{"date":347,"open":348,"high":348,"low":349,"close":350,"change":351,"percent_change":321,"volume":352,"transactions":353,"vwap":354},"2026-09-10",37.08,35.59,35.9,-1.33,140935.32076,3313,35.8746,{"date":356,"open":357,"high":358,"low":359,"close":360,"change":361,"percent_change":362,"volume":363,"transactions":364,"vwap":365},"2026-09-09",37.3,37.71,36.775,37.23,-0.49,-1.3,75692.743104,2236,37.1427,{"date":367,"open":368,"high":369,"low":370,"close":371,"change":372,"percent_change":373,"volume":374,"transactions":375,"vwap":376},"2026-09-08",37.65,38.35,37.53,37.72,0.29,0.77,80929.813723,2105,37.8881,{"date":378,"open":379,"high":380,"low":381,"close":382,"change":383,"percent_change":384,"volume":385,"transactions":386,"vwap":387},"2026-09-04",37.74,38.6697,36.96,37.43,-0.24,-0.64,111960.861658,4221,37.4109,{"date":389,"open":390,"high":391,"low":392,"close":393,"change":394,"percent_change":395,"volume":396,"transactions":290,"vwap":397},"2026-09-03",37.93,38.1286,36.46,37.67,-0.13,-0.34,90792.37326,37.5986,{"date":399,"open":400,"high":401,"low":402,"close":403,"change":404,"percent_change":405,"volume":406,"transactions":407,"vwap":408},"2026-09-02",36.76,38.0587,36.55,37.8,1.07,2.91,111731.456705,2660,37.5015,{"date":410,"open":411,"high":412,"low":413,"close":414,"change":415,"percent_change":416,"volume":417,"transactions":418,"vwap":419},"2026-09-01",37.81,38.799,36.3,36.73,-1.61,-4.2,102461.425942,3122,36.7767,{"date":421,"open":422,"high":423,"low":424,"close":425,"change":309,"percent_change":426,"volume":427,"transactions":428,"vwap":429},"2026-08-31",38.25,39.42,37.84,38.34,0.34,86014.805716,2445,38.4436,{"date":431,"open":432,"high":432,"low":433,"close":434,"change":435,"percent_change":436,"volume":437,"transactions":438,"vwap":439},"2026-08-28",40.58,38.05,38.21,-2.18,-5.4,50014.98745,2157,38.6353,{"date":441,"open":442,"high":443,"low":444,"close":445,"change":446,"percent_change":447,"volume":448,"transactions":449,"vwap":450},"2026-08-27",39.87,40.53,39.665,40.39,0.57,1.43,96521.783831,2578,40.173,{"date":452,"open":453,"high":454,"low":455,"close":456,"change":457,"percent_change":458,"volume":459,"transactions":460,"vwap":461},"2026-08-26",39.45,40.54,39.22,39.82,0.45,1.14,162107.066486,3769,39.8169,{"date":463,"open":464,"high":465,"low":466,"close":467,"change":468,"percent_change":469,"volume":470,"transactions":471,"vwap":472},"2026-08-25",39.33,39.64,39.02,39.37,0.62,1.6,95869.802607,3130,39.3013,{"date":474,"open":475,"high":476,"low":477,"close":478,"change":479,"percent_change":480,"volume":481,"transactions":482,"vwap":483},"2026-08-24",39.57,39.62,38.39,38.75,-1.13,-2.83,111185.878831,3217,38.742,{"date":485,"open":486,"high":487,"low":488,"close":489,"change":490,"percent_change":491,"volume":492,"transactions":493,"vwap":494},"2026-08-21",39.17,40.17,38.76,39.88,1.17,3.02,175086.039543,4666,39.7579,{"date":496,"open":497,"high":497,"low":498,"close":499,"change":500,"percent_change":501,"volume":502,"transactions":503,"vwap":504},"2026-08-20",43.23,37.34,38.71,-4.73,-10.89,298107.261256,7493,38.7969,{"date":506,"open":507,"high":508,"low":509,"close":510,"change":511,"percent_change":512,"volume":513,"transactions":514,"vwap":515},"2026-08-19",45.75,45.85,42.925,43.44,-2.19,-4.8,314316.865364,5319,43.651,{"date":517,"open":518,"high":519,"low":520,"close":521,"change":522,"percent_change":523,"volume":524,"transactions":525,"vwap":526},"2026-08-18",45.42,46.08,44.74,45.63,-0.8,-1.72,112865.2156,4058,45.3435,{"date":528,"open":529,"high":530,"low":531,"close":532,"change":64,"percent_change":533,"volume":534,"transactions":535,"vwap":536},"2026-08-17",45.34,46.5,44.7901,46.43,2.63,93379.170522,3126,46.0734,{"date":538,"open":539,"high":530,"low":540,"close":541,"change":542,"percent_change":543,"volume":544,"transactions":545,"vwap":546},"2026-08-14",45.38,44.8226,45.24,-0.32,-0.7,103528.800363,2988,45.2211,{"date":548,"open":549,"high":550,"low":551,"close":552,"change":553,"percent_change":554,"volume":555,"transactions":556,"vwap":557},"2026-08-13",47.26,47.48,45.25,45.56,-1.37,-2.92,95618.11548,3508,46.0555,{"date":559,"open":530,"high":560,"low":561,"close":562,"change":214,"percent_change":563,"volume":564,"transactions":565,"vwap":566},"2026-08-12",47.8944,46.4343,46.93,0.36,125576.864257,3530,47,{"date":568,"open":530,"high":549,"low":569,"close":570,"change":571,"percent_change":572,"volume":573,"transactions":574,"vwap":575},"2026-08-11",46.3894,46.76,0.61,1.32,87174.358345,3788,46.8143,{"date":577,"open":578,"high":579,"low":519,"close":580,"change":581,"percent_change":582,"volume":583,"transactions":584,"vwap":585},"2026-08-10",47.6,48.2796,46.15,-1.17,-2.47,67482.144564,2874,46.6665,{"date":587,"open":588,"high":589,"low":590,"close":591,"change":592,"percent_change":593,"volume":594,"transactions":595,"vwap":596},"2026-08-07",50.35,50.46,45.61,47.32,-1.41,-2.89,137345.719163,3886,47.1847,{"date":598,"open":599,"high":589,"low":600,"close":601,"change":602,"percent_change":603,"volume":604,"transactions":605,"vwap":606},"2026-08-06",48.87,48.4825,48.73,-0.19,-0.39,95552.085653,3255,49.2304,{"date":608,"open":609,"high":610,"low":609,"close":611,"change":612,"percent_change":613,"volume":614,"transactions":615,"vwap":616},"2026-08-05",48.14,49.955,48.92,0.8,1.66,106148.286008,3753,49.0445,{"date":618,"open":619,"high":620,"low":621,"close":622,"change":623,"percent_change":624,"volume":625,"transactions":626,"vwap":627},"2026-08-04",47.45,49,47.255,48.12,1.63,3.51,71157.129336,2819,48.0123,{"date":629,"open":630,"high":631,"low":632,"close":633,"change":634,"percent_change":635,"volume":636,"transactions":637,"vwap":638},"2026-08-03",46.52,47.7,45.78,46.49,-0.67,-1.42,76741.484627,2576,46.609,{"date":640,"open":641,"high":642,"low":643,"close":644,"change":645,"percent_change":646,"volume":647,"transactions":648,"vwap":649},"2026-07-31",48.9,49.04,46.65,47.16,-1.16,-2.4,88347.748664,2508,47.5345,{"date":651,"open":652,"high":653,"low":652,"close":654,"change":655,"percent_change":656,"volume":657,"transactions":658,"vwap":659},"2026-07-30",46,48.5,48.32,3.2,7.09,64778.18284,2160,47.7128,{"date":661,"open":566,"high":566,"low":662,"close":663,"change":664,"percent_change":665,"volume":666,"transactions":667,"vwap":668},"2026-07-29",44.07,45.12,-1.31,-2.82,126876.661828,3193,45.1597,{"date":670,"open":671,"high":672,"low":673,"close":532,"change":674,"percent_change":395,"volume":675,"transactions":676,"vwap":677},"2026-07-28",45.98,47.09,45.045,-0.16,99862.599939,2822,46.0462,{"date":679,"open":680,"high":681,"low":682,"close":683,"change":684,"percent_change":92,"volume":685,"transactions":686,"vwap":687},"2026-07-27",48.18,48.33,45.6901,46.59,1.52,136955.328382,3370,46.7214,{"date":689,"open":508,"high":690,"low":691,"close":692,"change":693,"percent_change":694,"volume":695,"transactions":696,"vwap":697},"2026-07-24",46.4,44.92,45.07,-0.77,-1.68,94245.580825,2558,45.5252,{"date":699,"open":652,"high":700,"low":701,"close":702,"change":703,"percent_change":704,"volume":705,"transactions":706,"vwap":707},"2026-07-23",47.14,45.71,45.84,-0.3,-0.65,71341.023198,2842,46.2084,{"date":709,"open":710,"high":643,"low":710,"close":711,"change":712,"percent_change":713,"volume":714,"transactions":715,"vwap":716},"2026-07-22",44.82,46.14,1.35,3.01,145570.423953,4282,45.751,{"date":718,"open":719,"high":519,"low":720,"close":721,"change":722,"percent_change":723,"volume":724,"transactions":725,"vwap":726},"2026-07-21",44.5,44.335,44.79,1.06,2.42,124563.598576,3670,45.076,{"date":728,"open":729,"high":730,"low":731,"close":732,"change":733,"percent_change":603,"volume":734,"transactions":735,"vwap":736},"2026-07-20",44.24,45.4,43.37,43.73,-0.17,120260.490574,3178,44.1092,{"date":738,"open":739,"high":740,"low":741,"close":742,"change":330,"percent_change":743,"volume":744,"transactions":9,"vwap":742},"2026-07-17",42.69,44.66,42,43.9,-1.83,148000,{"date":746,"open":747,"high":747,"low":748,"close":749,"change":750,"percent_change":751,"volume":752,"transactions":9,"vwap":749},"2026-07-16",45.83,44.37,44.72,-1.15,-2.51,148200,{"date":754,"open":702,"high":671,"low":755,"close":756,"change":757,"percent_change":758,"volume":759,"transactions":9,"vwap":756},"2026-07-15",44.25,45.87,0.42,0.92,68700,{"date":761,"open":762,"high":763,"low":764,"close":765,"change":93,"percent_change":766,"volume":767,"transactions":9,"vwap":765},"2026-07-14",45.6,46.21,44.53,45.45,2.3,90800,{"date":769,"open":521,"high":521,"low":770,"close":771,"change":772,"percent_change":773,"volume":774,"transactions":9,"vwap":771},"2026-07-13",44.34,44.43,-1.76,-3.81,102500,{"date":776,"open":777,"high":778,"low":779,"close":780,"change":781,"percent_change":782,"volume":783,"transactions":9,"vwap":780},"2026-07-10",46.95,47.54,44.89,46.19,-0.88,-1.87,151400,{"date":785,"open":786,"high":787,"low":788,"close":789,"change":116,"percent_change":790,"volume":791,"transactions":9,"vwap":789},"2026-07-09",47.69,48.0099983,46.51,47.07,-0.02,293800,{"date":793,"open":794,"high":795,"low":796,"close":797,"change":372,"percent_change":468,"volume":798,"transactions":9,"vwap":797},"2026-07-08",46.16,47.61,46.029999,47.080002,136000,{"date":800,"open":801,"high":802,"low":803,"close":804,"change":805,"percent_change":64,"volume":806,"transactions":9,"vwap":804},"2026-07-07",45.65,47.049999,44.23,46.79,0.55,205200,{"date":808,"open":809,"high":810,"low":809,"close":811,"change":812,"percent_change":813,"volume":814,"transactions":9,"vwap":811},"2026-07-06",43.99,46.99,46.24,2.85,6.57,182200,{"date":816,"open":817,"high":818,"low":819,"close":820,"change":821,"percent_change":822,"volume":823,"transactions":9,"vwap":820},"2026-07-02",47.49,47.67,41.81,43.39,-2.9,-6.26,232800,{"date":825,"open":826,"high":827,"low":828,"close":829,"change":830,"percent_change":831,"volume":832,"transactions":9,"vwap":829},"2026-07-01",46.64,48.049999,45.5,46.29,-1.12,-2.36,173400,{"date":834,"open":835,"high":836,"low":837,"close":838,"change":839,"percent_change":840,"volume":841,"transactions":9,"vwap":838},"2026-06-30",45.81,47.52,45.11,47.41,1.21,2.62,389300,{"date":843,"open":844,"high":845,"low":719,"close":846,"change":847,"percent_change":848,"volume":849,"transactions":9,"vwap":846},"2026-06-29",44.61,46.94,46.2,1.38,3.08,232400,{"date":851,"open":852,"high":853,"low":854,"close":710,"change":855,"percent_change":856,"volume":857,"transactions":9,"vwap":710},"2026-06-26",46.25,49.099998,44.63,-2.38,-5.04,191700,{"date":859,"open":860,"high":861,"low":862,"close":863,"change":864,"percent_change":865,"volume":866,"transactions":9,"vwap":863},"2026-06-25",46.28,48,46.26,47.2,1.22,2.65,256600,{"date":868,"open":869,"high":870,"low":663,"close":671,"change":871,"percent_change":872,"volume":873,"transactions":9,"vwap":671},"2026-06-24",48.72,49.93,-3.27,-6.64,336700,{"date":875,"open":876,"high":877,"low":878,"close":879,"change":131,"percent_change":880,"volume":881,"transactions":9,"vwap":879},"2026-06-23",47.64,49.53,46.77,49.25,0.82,242100,{"date":883,"open":853,"high":884,"low":885,"close":886,"change":887,"percent_change":888,"volume":889,"transactions":9,"vwap":886},"2026-06-22",50.099998,48.19,48.85,0.15,0.31,368400,{"date":891,"open":892,"high":893,"low":894,"close":895,"change":896,"percent_change":897,"volume":898,"transactions":9,"vwap":895},"2026-06-18",51.26,51.63,48.23,48.7,-2.35,-4.6,299500,{"date":900,"open":901,"high":902,"low":903,"close":904,"change":905,"percent_change":490,"volume":906,"transactions":9,"vwap":904},"2026-06-17",51.56,52.049999,50.22,51.049999,0.59,286700,{"date":908,"open":909,"high":910,"low":911,"close":589,"change":553,"percent_change":912,"volume":913,"transactions":9,"vwap":589},"2026-06-16",51.88,52.28,50.21,-2.64,194500,{"date":915,"open":916,"high":917,"low":918,"close":919,"change":920,"percent_change":921,"volume":857,"transactions":9,"vwap":919},"2026-06-15",51.099998,52.52,50.029999,51.83,1.8,3.6,{"date":923,"open":924,"high":925,"low":926,"close":918,"change":927,"percent_change":928,"volume":929,"transactions":9,"vwap":918},"2026-06-12",48.41,50.09,47.92,2.11,4.4,121800,{"date":931,"open":932,"high":933,"low":934,"close":926,"change":267,"percent_change":935,"volume":936,"transactions":9,"vwap":926},"2026-06-11",48.47,49.39,47.35,0.02,257700,{"date":938,"open":939,"high":940,"low":941,"close":942,"change":943,"percent_change":944,"volume":945,"transactions":9,"vwap":942},"2026-06-10",52.75,54.55,47.15,47.91,-5.54,-10.36,340600,{"date":947,"open":948,"high":949,"low":950,"close":951,"change":952,"percent_change":953,"volume":954,"transactions":9,"vwap":951},"2026-06-09",57.37,58.68,52.39,53.45,-3.11,-5.5,197200,{"date":956,"open":957,"high":958,"low":959,"close":960,"change":961,"percent_change":962,"volume":963,"transactions":9,"vwap":960},"2026-06-08",58.11,58.75,55.15,56.56,-0.2,-0.35,207500,{"date":965,"open":966,"high":967,"low":968,"close":969,"change":970,"percent_change":971,"volume":972,"transactions":9,"vwap":969},"2026-06-05",57,58.59,55.57,56.76,-1.4,-2.41,165900,{"date":974,"open":975,"high":976,"low":977,"close":978,"change":57,"percent_change":979,"volume":980,"transactions":9,"vwap":978},"2026-06-04",56.72,59.22,54,58.16,0.85,178400,{"date":982,"open":983,"high":984,"low":985,"close":986,"change":987,"percent_change":988,"volume":989,"transactions":9,"vwap":986},"2026-06-03",58.42,60.31,57.31,57.67,-1.23,-2.09,194800,{"date":991,"open":992,"high":993,"low":994,"close":995,"change":996,"percent_change":997,"volume":998,"transactions":9,"vwap":995},"2026-06-02",58,59.15,56.25,58.9,1.11,1.92,163200,{"date":1000,"open":1001,"high":1002,"low":1003,"close":1004,"change":404,"percent_change":299,"volume":1005,"transactions":9,"vwap":1004},"2026-06-01",56.26,58.25,55.5,57.79,206900,{"date":1007,"open":1008,"high":1009,"low":1010,"close":975,"change":310,"percent_change":1011,"volume":1012,"transactions":9,"vwap":975},"2026-05-29",56.21,57.84,54.4,0.69,228700,{"date":1014,"open":1015,"high":1016,"low":1017,"close":1018,"change":1019,"percent_change":1020,"volume":1021,"transactions":9,"vwap":1018},"2026-05-28",58.99,59.049999,55.59,56.33,-3.38,-5.66,265400,{"date":1023,"open":1024,"high":1025,"low":1026,"close":1027,"change":1028,"percent_change":121,"volume":1029,"transactions":9,"vwap":1027},"2026-05-27",59.47,60.65,57.23,59.71,0.67,376400,{"date":1031,"open":1032,"high":29,"low":1033,"close":1034,"change":1035,"percent_change":1036,"volume":1037,"transactions":9,"vwap":1034},"2026-05-26",57.94,57.73,59.040001,1.69,2.95,343000,{"date":1039,"open":1040,"high":1041,"low":968,"close":1042,"change":1035,"percent_change":1043,"volume":1044,"transactions":9,"vwap":1042},"2026-05-22",55.66,59.4,57.35,3.04,395900,{"date":1046,"open":1047,"high":1048,"low":1049,"close":1040,"change":1050,"percent_change":1051,"volume":1052,"transactions":9,"vwap":1040},"2026-05-21",53.82,56,52.2,2,3.73,135300,{"date":1054,"open":1055,"high":1056,"low":1057,"close":1058,"change":1059,"percent_change":1060,"volume":1061,"transactions":9,"vwap":1058},"2026-05-20",50.87,54.49,49.37,53.66,3.24,6.43,287600,{"date":1063,"open":1064,"high":1065,"low":1066,"close":1067,"change":790,"percent_change":1068,"volume":1069,"transactions":9,"vwap":1067},"2026-05-19",50,50.85,48.48,50.42,-0.04,291100,{"date":1071,"open":1072,"high":1073,"low":641,"close":1074,"change":1075,"percent_change":287,"volume":1076,"transactions":9,"vwap":1074},"2026-05-18",50.24,50.92,50.44,0.44,317300,{"date":1078,"open":1079,"high":1080,"low":1081,"close":1064,"change":277,"percent_change":1082,"volume":1083,"transactions":9,"vwap":1064},"2026-05-15",49.69,50.61,48.42,-2,289100,{"date":1085,"open":1086,"high":1087,"low":1088,"close":1086,"change":1089,"percent_change":1089,"volume":1090,"transactions":9,"vwap":1086},"2026-05-14",51.02,51.82,49.63,0,153800,{"date":1092,"open":1093,"high":1094,"low":1095,"close":1086,"change":1096,"percent_change":1097,"volume":1098,"transactions":9,"vwap":1086},"2026-05-13",49.049999,51.19,49.0099983,2.5,5.15,190900,{"date":1100,"open":810,"high":1101,"low":1102,"close":1103,"change":722,"percent_change":1104,"volume":1105,"transactions":9,"vwap":1103},"2026-05-12",48.55,46.31,48.52,2.23,221600,{"date":1107,"open":1108,"high":1109,"low":1110,"close":1111,"change":864,"percent_change":1112,"volume":1113,"transactions":9,"vwap":1111},"2026-05-11",46.060001,47.72,45.67,47.46,2.64,95000,{"date":1115,"open":510,"high":530,"low":1116,"close":811,"change":1117,"percent_change":1118,"volume":1119,"transactions":9,"vwap":811},"2026-05-08",42.48,2.51,5.74,177600,{"date":1121,"open":1122,"high":1123,"low":1124,"close":732,"change":457,"percent_change":1125,"volume":1126,"transactions":9,"vwap":732},"2026-05-07",43.18,44.099998,41.56,1.04,315100,{"date":1128,"open":1129,"high":1130,"low":1129,"close":1131,"change":1132,"percent_change":1133,"volume":1134,"transactions":9,"vwap":1131},"2026-05-06",41.3,43.41,43.28,3.12,7.77,145000,{"date":1136,"open":1137,"high":1138,"low":1139,"close":1140,"change":1141,"percent_change":1142,"volume":1143,"transactions":9,"vwap":1140},"2026-05-05",39.79,40.99,38.5,40.16,0.96,2.45,110900,{"date":1145,"open":1146,"high":1146,"low":1147,"close":1148,"change":522,"percent_change":1082,"volume":1149,"transactions":9,"vwap":1148},"2026-05-04",40,38.8,39.2,128700,{"date":1151,"open":1152,"high":1153,"low":1154,"close":1146,"change":1155,"percent_change":1156,"volume":1157,"transactions":9,"vwap":1146},"2026-05-01",40.86,41.41,39.85,-1.21,-2.94,65900,{"date":1159,"open":1160,"high":1161,"low":1162,"close":1163,"change":121,"percent_change":1164,"volume":1165,"transactions":9,"vwap":1163},"2026-04-30",40.13,41.59,39.65,41.21,2.82,90100,{"date":1167,"open":1168,"high":1169,"low":1170,"close":1171,"change":1172,"percent_change":1173,"volume":1174,"transactions":9,"vwap":1171},"2026-04-29",40.82,40.92,39.76,40.080002,-0.69,-1.69,59100,{"date":1176,"open":1177,"high":1178,"low":1179,"close":1180,"change":1181,"percent_change":1182,"volume":1183,"transactions":9,"vwap":1180},"2026-04-28",41.68,41.7,39.75,40.77,-1.06,-2.53,93500,{"date":1185,"open":1186,"high":1187,"low":1188,"close":1189,"change":1190,"percent_change":1191,"volume":1192,"transactions":9,"vwap":1189},"2026-04-27",42.3,42.62,41.22,41.83,-0.41,-0.97,65300,{"date":1194,"open":1195,"high":1196,"low":1146,"close":1196,"change":1197,"percent_change":287,"volume":1198,"transactions":9,"vwap":1196},"2026-04-24",41.79,42.24,0.37,84700,{"date":1200,"open":1201,"high":1202,"low":1203,"close":1204,"change":1205,"percent_change":1173,"volume":1206,"transactions":9,"vwap":1204},"2026-04-23",42.59,43.040001,41.45,41.87,-0.72,103600,{"date":1208,"open":1209,"high":1210,"low":1211,"close":1201,"change":830,"percent_change":1212,"volume":1213,"transactions":9,"vwap":1201},"2026-04-22",43.95,44.049999,41.89,-2.56,77500,{"date":1215,"open":1216,"high":1217,"low":1218,"close":1219,"change":1220,"percent_change":1221,"volume":1222,"transactions":9,"vwap":1219},"2026-04-21",44.58,44.87,43.36,43.71,-0.46,-1.04,109900,{"date":1224,"open":1225,"high":749,"low":1226,"close":1227,"change":1228,"percent_change":1229,"volume":1230,"transactions":9,"vwap":1227},"2026-04-20",43.22,42.78,44.17,0.91,2.1,106800,{"date":1232,"open":1233,"high":1234,"low":1235,"close":1236,"change":1237,"percent_change":1238,"volume":1239,"transactions":9,"vwap":1236},"2026-04-17",42.32,44.45,41.92,43.26,0.94,2.22,78000,{"date":1241,"open":1242,"high":1243,"low":1244,"close":1233,"change":268,"percent_change":1245,"volume":1246,"transactions":9,"vwap":1233},"2026-04-16",42.7,42.76,41.62,0.07,66300,{"date":1248,"open":1249,"high":1250,"low":1251,"close":1252,"change":309,"percent_change":888,"volume":1253,"transactions":9,"vwap":1252},"2026-04-15",41.61,42.77,41,42.29,119900,{"date":1255,"open":1256,"high":1257,"low":1211,"close":1258,"change":1259,"percent_change":1260,"volume":752,"transactions":9,"vwap":1258},"2026-04-14",44.99,45.16,42.16,-2.57,-5.75,{"date":1262,"open":1263,"high":1264,"low":771,"close":1265,"change":1266,"percent_change":1267,"volume":1268,"transactions":9,"vwap":1265},"2026-04-13",45.74,46.89,44.73,1.95,4.56,254200,{"date":1270,"open":1271,"high":1272,"low":1273,"close":1226,"change":1274,"percent_change":1275,"volume":1276,"transactions":9,"vwap":1226},"2026-04-10",43.099998,44.41,42.28,-0.06,-0.14,71700,{"date":1278,"open":1279,"high":1280,"low":1281,"close":1282,"change":1283,"percent_change":1284,"volume":1285,"transactions":9,"vwap":1282},"2026-04-09",41.18,43.0099983,39.92,42.84,1.56,3.78,88600,{"date":1287,"open":1288,"high":1116,"low":1289,"close":1290,"change":1291,"percent_change":1292,"volume":1293,"transactions":9,"vwap":1290},"2026-04-08",41.64,40.85,41.28,1.68,4.24,79000,{"date":1295,"open":1296,"high":1297,"low":1298,"close":1299,"change":1300,"percent_change":257,"volume":1301,"transactions":9,"vwap":1299},"2026-04-07",39.77,39.8,39.0099983,39.6,-0.18,69300,{"date":1303,"open":1304,"high":1305,"low":1306,"close":1307,"change":1197,"percent_change":1237,"volume":1308,"transactions":9,"vwap":1307},"2026-04-06",39.4,39.99,39.13,39.78,87500,{"date":1310,"open":1311,"high":1299,"low":1312,"close":1313,"change":341,"percent_change":961,"volume":1314,"transactions":9,"vwap":1313},"2026-04-02",38.11,37.28,39.41,79500,{"date":1316,"open":486,"high":1317,"low":1318,"close":1319,"change":1320,"percent_change":1321,"volume":1322,"transactions":9,"vwap":1319},"2026-04-01",40.14,38.52,39.49,0.99,2.57,115400,{"date":1324,"open":381,"high":488,"low":400,"close":1139,"change":1035,"percent_change":1325,"volume":1326,"transactions":9,"vwap":1139},"2026-03-31",4.59,193200,{"date":1328,"open":1329,"high":1330,"low":402,"close":1331,"change":361,"percent_change":664,"volume":1332,"transactions":9,"vwap":1331},"2026-03-30",37.58,37.62,36.81,133700,{"date":1334,"open":1335,"high":1336,"low":1337,"close":357,"change":703,"percent_change":522,"volume":1338,"transactions":9,"vwap":357},"2026-03-27",37.77,38.27,37.12,53000,{"date":1340,"open":1341,"high":1342,"low":1343,"close":1344,"change":1345,"percent_change":1346,"volume":1347,"transactions":9,"vwap":1344},"2026-03-26",39.53,39.59,37.52,37.6,-2.52,-6.28,77400,{"date":1349,"open":1188,"high":1350,"low":1307,"close":1351,"change":1352,"percent_change":1353,"volume":1354,"transactions":9,"vwap":1351},"2026-03-25",41.5,40.12,-0.63,-1.55,113300,{"date":1356,"open":1146,"high":1357,"low":1358,"close":1359,"change":1360,"percent_change":1361,"volume":1362,"transactions":9,"vwap":1359},"2026-03-24",41.15,39.69,40.75,-0.05,-0.12,237200,{"date":1364,"open":1251,"high":741,"low":1365,"close":1366,"change":1320,"percent_change":1367,"volume":1368,"transactions":9,"vwap":1366},"2026-03-23",40.41,40.8,2.49,254700,{"date":1370,"open":1371,"high":1372,"low":1373,"close":1374,"change":1375,"percent_change":1376,"volume":1377,"transactions":9,"vwap":1374},"2026-03-20",40.69,41.27,39.38,39.81,-0.84,-2.07,192300,{"date":1379,"open":1380,"high":1366,"low":402,"close":1381,"change":1011,"percent_change":1382,"volume":1383,"transactions":9,"vwap":1381},"2026-03-19",38.58,40.65,1.73,327200,{"date":1385,"open":147,"high":1386,"low":1387,"close":1388,"change":1389,"percent_change":1390,"volume":1391,"transactions":9,"vwap":1388},"2026-03-18",41.17,39.7,39.96,-0.62,-1.53,102900,{"date":1393,"open":1394,"high":1395,"low":1396,"close":432,"change":635,"percent_change":1019,"volume":1397,"transactions":9,"vwap":432},"2026-03-17",41.94,42.09,40.25,117900,{"date":1399,"open":1400,"high":1401,"low":1279,"close":741,"change":1402,"percent_change":1403,"volume":1404,"transactions":9,"vwap":741},"2026-03-16",42.18,42.43,0.43,1.03,150100,{"date":1406,"open":1252,"high":1407,"low":1408,"close":1409,"change":1410,"percent_change":1411,"volume":1412,"transactions":9,"vwap":1409},"2026-03-13",42.53,41.02,41.57,-0.52,-1.24,103300,{"date":1414,"open":1415,"high":1415,"low":1350,"close":1395,"change":592,"percent_change":1416,"volume":1417,"transactions":9,"vwap":1395},"2026-03-12",43.5,-3.24,247100,{"date":1419,"open":1420,"high":1421,"low":1422,"close":1415,"change":1423,"percent_change":1424,"volume":1425,"transactions":9,"vwap":1415},"2026-03-11",43.4,45,42.5,0.1,0.23,131700,{"date":1427,"open":1428,"high":1429,"low":1196,"close":1420,"change":1430,"percent_change":1431,"volume":1432,"transactions":9,"vwap":1420},"2026-03-10",43,44.57,2.07,5.01,257100,{"date":1434,"open":1317,"high":1435,"low":1436,"close":1437,"change":268,"percent_change":1245,"volume":1438,"transactions":9,"vwap":1437},"2026-03-09",41.44,39.28,41.33,147800,{"date":1440,"open":1160,"high":1441,"low":1442,"close":1129,"change":1443,"percent_change":1444,"volume":1445,"transactions":9,"vwap":1129},"2026-03-06",41.88,40.049999,0.56,1.37,195700,{"date":1447,"open":1448,"high":1448,"low":1442,"close":1449,"change":1450,"percent_change":1451,"volume":1452,"transactions":9,"vwap":1449},"2026-03-05",42.02,40.74,-1.86,-4.37,207900,{"date":1454,"open":721,"high":1455,"low":1456,"close":1457,"change":1411,"percent_change":480,"volume":998,"transactions":9,"vwap":1457},"2026-03-04",44.8,42.37,42.6,{"date":1459,"open":1421,"high":1460,"low":739,"close":1461,"change":1462,"percent_change":1463,"volume":1464,"transactions":9,"vwap":1461},"2026-03-03",45.44,43.84,-3.29,-6.98,306100,{"date":1466,"open":1467,"high":1468,"low":652,"close":1469,"change":1470,"percent_change":822,"volume":1471,"transactions":9,"vwap":1469},"2026-03-02",49.28,49.42,47.13,-3.15,555600,{"date":1473,"open":1474,"high":1475,"low":1474,"close":1476,"change":193,"percent_change":1477,"volume":1478,"transactions":9,"vwap":1476},"2026-02-27",46.099998,50.58,50.28,8.55,622000,{"date":1480,"open":1421,"high":1481,"low":1482,"close":1483,"change":1484,"percent_change":1060,"volume":1485,"transactions":9,"vwap":1483},"2026-02-26",46.71,44.76,46.32,2.8,345600,{"date":1487,"open":1488,"high":1489,"low":1490,"close":1491,"change":1492,"percent_change":1493,"volume":1494,"transactions":9,"vwap":1491},"2026-02-25",48.21,50.4,43.38,43.52,-4.47,-9.31,550400,{"date":1496,"open":1467,"high":1497,"low":710,"close":1498,"change":1499,"percent_change":1500,"volume":1501,"transactions":9,"vwap":1498},"2026-02-24",51.45,47.99,-7.04,-12.79,872100,{"date":1503,"open":1504,"high":1504,"low":940,"close":1505,"change":1506,"percent_change":1507,"volume":1508,"transactions":9,"vwap":1505},"2026-02-23",55.75,55.029999,-0.92,-1.64,210800,{"date":1510,"open":1511,"high":1512,"low":1513,"close":1514,"change":404,"percent_change":1266,"volume":1515,"transactions":9,"vwap":1514},"2026-02-20",54.87,56.54,54.36,55.95,165400,{"date":1517,"open":1518,"high":1519,"low":1520,"close":1521,"change":1181,"percent_change":1522,"volume":1523,"transactions":9,"vwap":1521},"2026-02-19",55.91,56.55,54.83,54.88,-1.89,193500,{"date":1525,"open":1526,"high":1527,"low":977,"close":1528,"change":1529,"percent_change":1530,"volume":1531,"transactions":9,"vwap":1528},"2026-02-18",54.73,56.18,55.94,1.57,2.89,128100,{"date":1533,"open":1534,"high":1535,"low":1536,"close":1537,"change":1538,"percent_change":1539,"volume":1540,"transactions":9,"vwap":1537},"2026-02-17",53.95,54.99,52.63,54.37,0.76,1.42,172700,{"date":1542,"open":1543,"high":1544,"low":1545,"close":1546,"change":1547,"percent_change":1548,"volume":1549,"transactions":9,"vwap":1546},"2026-02-13",52.12,54.22,51,53.61,1.26,2.41,113100,{"date":1551,"open":917,"high":1552,"low":1553,"close":1554,"change":1555,"percent_change":1556,"volume":1557,"transactions":9,"vwap":1554},"2026-02-12",55,52.18,52.35,0.72,1.39,255400,{"date":1559,"open":1560,"high":1561,"low":1562,"close":893,"change":1563,"percent_change":1564,"volume":1565,"transactions":9,"vwap":893},"2026-02-11",49.2,51.81,48.94,2.43,4.94,155500,{"date":1567,"open":1568,"high":1569,"low":932,"close":1560,"change":543,"percent_change":970,"volume":1570,"transactions":9,"vwap":1560},"2026-02-10",49.57,50.6,135800,{"date":1572,"open":1573,"high":1574,"low":1575,"close":1575,"change":1576,"percent_change":961,"volume":1577,"transactions":9,"vwap":1575},"2026-02-09",50.17,51.69,49.9,-0.1,131000,{"date":1579,"open":1580,"high":1581,"low":1580,"close":1064,"change":1050,"percent_change":1582,"volume":1583,"transactions":9,"vwap":1064},"2026-02-06",48.93,50.98,4.17,159700,{"date":1585,"open":1586,"high":1587,"low":633,"close":861,"change":361,"percent_change":1588,"volume":1589,"transactions":9,"vwap":861},"2026-02-05",47.83,48.37,-1.01,176300,{"date":1591,"open":1592,"high":1593,"low":1594,"close":1595,"change":309,"percent_change":1596,"volume":1597,"transactions":9,"vwap":1595},"2026-02-04",48.75,49.55,47.75,48.49,0.27,292700,{"date":1599,"open":1600,"high":870,"low":1601,"close":1602,"change":1603,"percent_change":1604,"volume":1605,"transactions":9,"vwap":1602},"2026-02-03",47.44,46.47,48.36,2.31,5.02,146700,{"date":1607,"open":1608,"high":549,"low":1608,"close":1609,"change":1028,"percent_change":1610,"volume":1611,"transactions":9,"vwap":1609},"2026-02-02",44.94,46.049999,1.48,145400,{"date":1613,"open":1614,"high":702,"low":719,"close":539,"change":1352,"percent_change":553,"volume":1615,"transactions":9,"vwap":539},"2026-01-30",45.22,171800,{"date":1617,"open":1618,"high":1619,"low":762,"close":1620,"change":267,"percent_change":935,"volume":1621,"transactions":9,"vwap":1620},"2026-01-29",46.55,47.4,46.0099983,135500,{"date":1623,"open":1498,"high":1602,"low":1624,"close":652,"change":1625,"percent_change":1626,"volume":1627,"transactions":9,"vwap":652},"2026-01-28",44.93,-1.6,-3.36,191000,{"date":1629,"open":1630,"high":1631,"low":1632,"close":578,"change":1633,"percent_change":1634,"volume":1635,"transactions":9,"vwap":578},"2026-01-27",44.42,48.63,44.18,3.47,7.86,260000,{"date":1637,"open":1272,"high":1638,"low":1639,"close":1640,"change":602,"percent_change":1641,"volume":1642,"transactions":9,"vwap":1640},"2026-01-26",45.040001,43.67,44.13,-0.43,137900,{"date":1644,"open":1645,"high":1646,"low":1647,"close":1648,"change":1360,"percent_change":1649,"volume":1650,"transactions":9,"vwap":1648},"2026-01-23",44.65,45.2,44,44.32,-0.11,83900,{"date":1652,"open":740,"high":1653,"low":1632,"close":748,"change":1654,"percent_change":457,"volume":1655,"transactions":9,"vwap":748},"2026-01-22",45.8,0.2,112700,{"date":1657,"open":1658,"high":1217,"low":1659,"close":1227,"change":1424,"percent_change":215,"volume":1660,"transactions":9,"vwap":1227},"2026-01-21",44.54,43.09,203900,{"date":1662,"open":1178,"high":1663,"low":1664,"close":1665,"change":1403,"percent_change":1666,"volume":1667,"transactions":9,"vwap":1665},"2026-01-20",44.29,41.24,43.94,2.4,132600,{"date":1669,"open":1415,"high":1670,"low":741,"close":1671,"change":961,"percent_change":1220,"volume":1672,"transactions":9,"vwap":1671},"2026-01-16",43.69,42.91,118900,{"date":1674,"open":1201,"high":1675,"low":1116,"close":1676,"change":722,"percent_change":1677,"volume":1678,"transactions":9,"vwap":1676},"2026-01-15",43.81,43.11,2.52,114700,{"date":1680,"open":1225,"high":1665,"low":741,"close":1681,"change":1682,"percent_change":1683,"volume":1684,"transactions":9,"vwap":1681},"2026-01-14",42.049999,-1.2,-2.77,130900,{"date":1686,"open":1687,"high":828,"low":1688,"close":1689,"change":988,"percent_change":1690,"volume":1691,"transactions":9,"vwap":1689},"2026-01-13",45.46,42.8,43.25,-4.61,199800,{"date":1693,"open":1178,"high":1694,"low":1695,"close":529,"change":1051,"percent_change":1696,"volume":1697,"transactions":9,"vwap":529},"2026-01-12",45.93,41.52,8.96,306300,{"date":1699,"open":1700,"high":1701,"low":1702,"close":1249,"change":1703,"percent_change":1704,"volume":1705,"transactions":9,"vwap":1249},"2026-01-09",41.13,41.97,40.31,1.31,3.25,171900,{"date":1707,"open":1708,"high":1709,"low":1299,"close":1710,"change":383,"percent_change":225,"volume":1711,"transactions":9,"vwap":1710},"2026-01-08",40.98,41.19,40.3,247900,{"date":1713,"open":1714,"high":1715,"low":1139,"close":454,"change":1716,"percent_change":1717,"volume":1718,"transactions":9,"vwap":454},"2026-01-07",38.99,41.36,2.54,6.68,258300,{"date":1720,"open":1721,"high":1722,"low":1723,"close":1724,"change":1011,"percent_change":1725,"volume":1726,"transactions":9,"vwap":1724},"2026-01-06",39.27,40.33,37.88,38,1.85,372100,{"date":1728,"open":1344,"high":411,"low":1729,"close":1730,"change":372,"percent_change":136,"volume":1731,"transactions":9,"vwap":1730},"2026-01-05",37.02,37.31,94100,{"date":1733,"open":1734,"high":357,"low":1735,"close":1729,"change":684,"percent_change":1736,"volume":1737,"transactions":9,"vwap":1729},"2026-01-02",36.040001,35.92,4.28,81500,{"date":1739,"open":295,"high":1740,"low":1741,"close":295,"change":309,"percent_change":1197,"volume":1742,"transactions":9,"vwap":295},"2025-12-31",35.85,35.28,67000,{"date":1744,"open":1745,"high":1746,"low":1747,"close":1748,"change":1300,"percent_change":1749,"volume":1750,"transactions":9,"vwap":1748},"2025-12-30",35.57,35.86,35.32,35.37,-0.51,69200,{"date":1752,"open":1753,"high":1754,"low":1755,"close":1753,"change":1756,"percent_change":1757,"volume":1758,"transactions":9,"vwap":1753},"2025-12-29",35.55,35.83,35.27,-0.37,-1.03,97400,{"date":1760,"open":1761,"high":1762,"low":295,"close":1735,"change":1423,"percent_change":1763,"volume":1764,"transactions":9,"vwap":1735},"2025-12-26",35.84,36.15,0.28,78700,{"date":1766,"open":1767,"high":328,"low":1747,"close":340,"change":268,"percent_change":1768,"volume":1769,"transactions":9,"vwap":340},"2025-12-24",35.75,0.08,53500,{"date":1771,"open":1772,"high":413,"low":1773,"close":1774,"change":1775,"percent_change":1776,"volume":1777,"transactions":9,"vwap":1774},"2025-12-23",36.21,35.6,35.79,-0.66,-1.81,61100,{"date":1779,"open":1780,"high":1780,"low":1781,"close":1782,"change":1783,"percent_change":1784,"volume":1785,"transactions":9,"vwap":1782},"2025-12-22",36.78,36.09,36.45,0.18,0.5,79400,{"date":1787,"open":1788,"high":1789,"low":1788,"close":1790,"change":341,"percent_change":342,"volume":1791,"transactions":9,"vwap":1790},"2025-12-19",35.99,37.41,36.27,101300,{"date":1793,"open":1794,"high":368,"low":1795,"close":1796,"change":192,"percent_change":1797,"volume":1798,"transactions":9,"vwap":1796},"2025-12-18",35.74,35.3,36.35,3.5,165200,{"date":1800,"open":1801,"high":1802,"low":329,"close":1803,"change":257,"percent_change":1804,"volume":1805,"transactions":9,"vwap":1803},"2025-12-17",35.78,36.14,35.12,-1.27,93600,{"date":1807,"open":1808,"high":1809,"low":294,"close":1745,"change":571,"percent_change":1810,"volume":1811,"transactions":9,"vwap":1745},"2025-12-16",34.94,35.67,1.74,93100,{"date":1813,"open":1748,"high":1814,"low":294,"close":1815,"change":1816,"percent_change":1817,"volume":1818,"transactions":9,"vwap":1815},"2025-12-15",35.51,34.96,-0.25,-0.71,98400,{"date":1820,"open":1821,"high":1822,"low":1823,"close":1824,"change":1825,"percent_change":1826,"volume":1827,"transactions":9,"vwap":1824},"2025-12-12",35.68,36,35.15,35.21,-0.57,-1.59,96500,{"date":1829,"open":328,"high":1830,"low":1824,"close":1801,"change":961,"percent_change":1831,"volume":1832,"transactions":9,"vwap":1801},"2025-12-11",36.0099983,-0.56,111200,{"date":1834,"open":1835,"high":1836,"low":294,"close":1837,"change":864,"percent_change":624,"volume":1838,"transactions":9,"vwap":1837},"2025-12-10",34.86,36.2,35.98,147600,{"date":1840,"open":294,"high":1841,"low":1842,"close":1843,"change":1844,"percent_change":1845,"volume":1846,"transactions":9,"vwap":1843},"2025-12-09",35.22,34.56,34.76,-0.03,-0.09,130600,{"date":1848,"open":1849,"high":1824,"low":1850,"close":1851,"change":1852,"percent_change":1853,"volume":1854,"transactions":9,"vwap":1851},"2025-12-08",34.77,34.54,34.79,0.04,0.12,160200,{"date":1856,"open":1774,"high":1802,"low":294,"close":294,"change":1857,"percent_change":988,"volume":1858,"transactions":9,"vwap":294},"2025-12-05",-0.74,217000,{"date":1860,"open":1861,"high":413,"low":329,"close":317,"change":146,"percent_change":1228,"volume":1862,"transactions":9,"vwap":317},"2025-12-04",35.48,130500,{"date":1864,"open":329,"high":1865,"low":294,"close":1866,"change":1245,"percent_change":1654,"volume":1867,"transactions":9,"vwap":1866},"2025-12-03",35.54,35.17,137400,{"date":1869,"open":1870,"high":1871,"low":1872,"close":1873,"change":1423,"percent_change":372,"volume":1874,"transactions":9,"vwap":1873},"2025-12-02",35.56,36.79,35.080002,35.099998,143000,{"date":1876,"open":1801,"high":1877,"low":329,"close":329,"change":1878,"percent_change":1879,"volume":1880,"transactions":9,"vwap":329},"2025-12-01",35.96,-0.76,-2.13,90000,{"date":1882,"open":1883,"high":1884,"low":1885,"close":1886,"change":1075,"percent_change":1887,"volume":1888,"transactions":9,"vwap":1886},"2025-11-28",35.63,36.43,35.13,35.76,1.25,62400,{"date":1890,"open":329,"high":1788,"low":329,"close":1747,"change":126,"percent_change":1891,"volume":1892,"transactions":9,"vwap":1747},"2025-11-26",0.71,167700,{"date":1894,"open":329,"high":1822,"low":329,"close":1895,"change":214,"percent_change":57,"volume":1896,"transactions":9,"vwap":1895},"2025-11-25",35.07,152800,{"date":1898,"open":1899,"high":1900,"low":305,"close":1901,"change":1902,"percent_change":64,"volume":1903,"transactions":9,"vwap":1901},"2025-11-24",34.98,36.13,34.9,0.41,513100,{"date":1905,"open":1906,"high":1907,"low":1908,"close":1909,"change":1320,"percent_change":1910,"volume":1911,"transactions":9,"vwap":1909},"2025-11-21",33.53,34.74,33.12,34.49,2.96,183900,{"date":1913,"open":1914,"high":1331,"low":1915,"close":1915,"change":988,"percent_change":1916,"volume":1917,"transactions":9,"vwap":1915},"2025-11-20",36.18,33.5,-5.87,240500,{"date":1919,"open":1795,"high":1772,"low":1920,"close":349,"change":1197,"percent_change":1921,"volume":1922,"transactions":9,"vwap":349},"2025-11-19",34.16,1.05,143700,{"date":1924,"open":1925,"high":284,"low":1926,"close":1841,"change":1927,"percent_change":1928,"volume":1929,"transactions":9,"vwap":1841},"2025-11-18",35.060001,33.64,-0.61,-1.7,183300,{"date":1931,"open":1781,"high":1932,"low":1755,"close":1754,"change":1933,"percent_change":1934,"volume":1935,"transactions":9,"vwap":1754},"2025-11-17",36.74,-0.79,-2.16,115900,{"date":1937,"open":1938,"high":1939,"low":1741,"close":1940,"change":342,"percent_change":1941,"volume":1942,"transactions":9,"vwap":1940},"2025-11-14",35.81,37.37,36.62,-0.6,106200,{"date":1944,"open":1945,"high":1945,"low":1782,"close":1946,"change":1625,"percent_change":1947,"volume":1948,"transactions":9,"vwap":1946},"2025-11-13",38.080002,36.84,-4.16,149900,{"date":1950,"open":1951,"high":1952,"low":358,"close":1953,"change":1172,"percent_change":772,"volume":1954,"transactions":9,"vwap":1953},"2025-11-12",39.14,39.3,38.44,167500,{"date":1956,"open":1957,"high":1958,"low":1959,"close":1306,"change":1960,"percent_change":1961,"volume":1962,"transactions":9,"vwap":1306},"2025-11-11",39.72,40.099998,37.76,-0.87,-2.17,143600,{"date":1964,"open":1965,"high":1966,"low":1299,"close":1146,"change":309,"percent_change":1967,"volume":1968,"transactions":9,"vwap":1146},"2025-11-10",40.5,40.79,0.33,199200,{"date":1970,"open":1971,"high":1972,"low":1939,"close":442,"change":1887,"percent_change":1059,"volume":1973,"transactions":9,"vwap":442},"2025-11-07",37.83,39.95,129700,{"date":1975,"open":1976,"high":1977,"low":1978,"close":1979,"change":1980,"percent_change":1981,"volume":1982,"transactions":9,"vwap":1979},"2025-11-06",39.29,39.98,38.6,38.62,1.24,3.32,291700,{"date":1984,"open":1985,"high":1986,"low":295,"close":1987,"change":1988,"percent_change":1989,"volume":1990,"transactions":9,"vwap":1987},"2025-11-05",36.17,38.099998,37.38,1.79,5.03,154400,{"date":1992,"open":1993,"high":1994,"low":286,"close":349,"change":782,"percent_change":1995,"volume":1996,"transactions":9,"vwap":349},"2025-11-04",36.36,36.63,-4.99,124300,{"date":1998,"open":1999,"high":393,"low":274,"close":2000,"change":151,"percent_change":93,"volume":2001,"transactions":9,"vwap":2000},"2025-11-03",37.099998,37.46,201300,{"date":2003,"open":2004,"high":2005,"low":2006,"close":2007,"change":383,"percent_change":384,"volume":2008,"transactions":9,"vwap":2007},"2025-10-31",37.59,38.36,36.87,37.080002,140900,{"date":2010,"open":434,"high":464,"low":2011,"close":2011,"change":1625,"percent_change":2012,"volume":954,"transactions":9,"vwap":2011},"2025-10-30",37.32,-4.11,{"date":2014,"open":2015,"high":2016,"low":371,"close":2017,"change":1887,"percent_change":1981,"volume":2018,"transactions":9,"vwap":2017},"2025-10-29",38.24,40.34,38.92,192900,{"date":2020,"open":2021,"high":2022,"low":2023,"close":393,"change":743,"percent_change":2024,"volume":2025,"transactions":9,"vwap":393},"2025-10-28",38.9,39.11,37.57,-4.63,189800,{"date":2027,"open":2028,"high":2029,"low":424,"close":2030,"change":1142,"percent_change":2031,"volume":2032,"transactions":9,"vwap":2030},"2025-10-27",38.46,39.73,39.5,6.61,228600,{"date":2034,"open":2035,"high":2036,"low":1767,"close":2037,"change":1266,"percent_change":2038,"volume":1021,"transactions":9,"vwap":2037},"2025-10-24",35.97,37.48,37.049999,5.56,{"date":2040,"open":211,"high":2041,"low":221,"close":1873,"change":2042,"percent_change":2043,"volume":2044,"transactions":9,"vwap":1873},"2025-10-23",35.62,2.78,8.6,229600,{"date":2046,"open":2047,"high":2048,"low":2049,"close":2050,"change":2051,"percent_change":704,"volume":2052,"transactions":9,"vwap":2050},"2025-10-22",32.060001,32.87,31.56,32.32,-0.21,280600,{"date":2054,"open":200,"high":2055,"low":2056,"close":2057,"change":2058,"percent_change":2059,"volume":2052,"transactions":9,"vwap":2057},"2025-10-21",33.07,31.55,32.53,-0.83,-2.49,{"date":2061,"open":2062,"high":2063,"low":30,"close":2064,"change":1826,"percent_change":2065,"volume":2066,"transactions":9,"vwap":2064},"2025-10-20",29.91,33.45,33.36,-4.55,809700,{"date":2068,"open":1822,"high":1790,"low":296,"close":2069,"change":2070,"percent_change":2071,"volume":2072,"transactions":9,"vwap":2069},"2025-10-17",34.95,-1.62,-4.43,338800,{"date":2074,"open":2075,"high":2028,"low":2076,"close":2077,"change":2078,"percent_change":2079,"volume":2080,"transactions":9,"vwap":2077},"2025-10-16",38.26,36.48,36.57,-1.47,-3.86,281800,{"date":2082,"open":2083,"high":2083,"low":1335,"close":2084,"change":25,"percent_change":2085,"volume":2086,"transactions":9,"vwap":2084},"2025-10-15",39.099998,38.040001,-2.46,201200,{"date":2088,"open":2089,"high":2090,"low":2091,"close":2092,"change":1229,"percent_change":2093,"volume":2094,"transactions":9,"vwap":2092},"2025-10-14",36.02,39.46,35.31,39,5.69,296500,{"date":2096,"open":2097,"high":2098,"low":2099,"close":2100,"change":2101,"percent_change":2102,"volume":2103,"transactions":9,"vwap":2100},"2025-10-13",37,38.15,36.82,36.9,1.46,4.12,462300,{"date":2105,"open":1959,"high":2106,"low":2107,"close":2108,"change":2109,"percent_change":2110,"volume":2111,"transactions":9,"vwap":2108},"2025-10-10",38.87,35.25,35.44,-2.3,-6.09,456500,{"date":2113,"open":2092,"high":1148,"low":2114,"close":379,"change":2115,"percent_change":2116,"volume":2117,"transactions":9,"vwap":379},"2025-10-09",36.97,-1.65,-4.19,401800,{"date":2119,"open":2120,"high":1388,"low":2121,"close":2122,"change":790,"percent_change":1360,"volume":2123,"transactions":9,"vwap":2122},"2025-10-08",39.32,38.79,39.39,171400,{"date":2125,"open":1374,"high":1359,"low":2126,"close":1313,"change":962,"percent_change":781,"volume":2127,"transactions":9,"vwap":1313},"2025-10-07",38.55,249900,{"date":2129,"open":465,"high":1708,"low":1373,"close":1170,"change":2130,"percent_change":2131,"volume":2132,"transactions":9,"vwap":1170},"2025-10-06",0.81,2.08,275100,{"date":2134,"open":466,"high":2135,"low":369,"close":2136,"change":2137,"percent_change":1424,"volume":2138,"transactions":9,"vwap":2136},"2025-10-03",39.34,38.95,0.09,210700,{"date":2140,"open":147,"high":1409,"low":2141,"close":2142,"change":2143,"percent_change":2144,"volume":2145,"transactions":9,"vwap":2142},"2025-10-02",38.47,38.86,-2.14,-5.22,259500,{"date":2147,"open":2148,"high":1437,"low":1146,"close":1251,"change":1756,"percent_change":2149,"volume":2150,"transactions":9,"vwap":1251},"2025-10-01",40.83,-0.89,248500,{"date":2152,"open":1163,"high":1457,"low":2153,"close":2154,"change":2155,"percent_change":2156,"volume":832,"transactions":9,"vwap":2154},"2025-09-30",40.84,41.37,0.26,0.63,{"date":2158,"open":2159,"high":2160,"low":1359,"close":2161,"change":2162,"percent_change":543,"volume":2163,"transactions":9,"vwap":2161},"2025-09-29",41.84,42.38,41.11,-0.29,212600,{"date":2165,"open":2166,"high":2159,"low":2167,"close":2168,"change":2169,"percent_change":1797,"volume":2170,"transactions":9,"vwap":2168},"2025-09-26",40.19,39.84,41.4,1.4,302500,{"date":2172,"open":2173,"high":2174,"low":2175,"close":1146,"change":1237,"percent_change":1548,"volume":2176,"transactions":9,"vwap":1146},"2025-09-25",38.82,40.66,38.12,437700,{"date":2178,"open":1146,"high":2179,"low":2180,"close":2181,"change":2182,"percent_change":2183,"volume":2184,"transactions":9,"vwap":2181},"2025-09-24",40.37,38.7,39.060001,-2.02,-4.92,446400,{"date":2186,"open":2187,"high":1701,"low":2187,"close":2188,"change":2189,"percent_change":2190,"volume":2191,"transactions":9,"vwap":2188},"2025-09-23",40.67,41.080002,0.65,1.61,236500,{"date":2193,"open":2194,"high":2195,"low":2092,"close":2196,"change":1784,"percent_change":1887,"volume":2197,"transactions":9,"vwap":2196},"2025-09-22",39.93,40.78,40.43,152900,{"date":2199,"open":2200,"high":2194,"low":1311,"close":2194,"change":571,"percent_change":2201,"volume":2202,"transactions":9,"vwap":2194},"2025-09-19",39.63,1.55,226900,{"date":2204,"open":2205,"high":1350,"low":2206,"close":2120,"change":1173,"percent_change":2207,"volume":2208,"transactions":9,"vwap":2120},"2025-09-18",41.32,37.42,-4.12,519500,{"date":2210,"open":2153,"high":2211,"low":2212,"close":2213,"change":2214,"percent_change":1610,"volume":2215,"transactions":9,"vwap":2213},"2025-09-17",41.39,39.91,41.0099983,0.6,288400,{"date":2217,"open":1304,"high":2218,"low":1714,"close":1365,"change":192,"percent_change":2219,"volume":2220,"transactions":9,"vwap":1365},"2025-09-16",40.56,3.14,255600,{"date":2222,"open":2122,"high":2122,"low":2223,"close":2224,"change":2155,"percent_change":1028,"volume":2225,"transactions":9,"vwap":2224},"2025-09-15",37.75,39.18,237700,{"date":2227,"open":2228,"high":1714,"low":2229,"close":2017,"change":722,"percent_change":1484,"volume":2230,"transactions":9,"vwap":2017},"2025-09-12",37.86,37.49,208100,{"date":2232,"open":2233,"high":1714,"low":2233,"close":2228,"change":880,"percent_change":2234,"volume":2235,"transactions":9,"vwap":2228},"2025-09-11",37.11,2.21,505900,{"date":2237,"open":295,"high":2229,"low":1748,"close":2238,"change":2239,"percent_change":2240,"volume":2241,"transactions":9,"vwap":2238},"2025-09-10",37.040001,1.87,5.32,436900,{"date":2243,"open":222,"high":1809,"low":222,"close":1866,"change":2244,"percent_change":2245,"volume":1126,"transactions":9,"vwap":1866},"2025-09-09",1.97,5.93,{"date":2247,"open":2248,"high":2249,"low":2250,"close":2251,"change":320,"percent_change":2252,"volume":2253,"transactions":9,"vwap":2251},"2025-09-08",34.78,35.2,33.19,33.2,-3.63,243800,{"date":2255,"open":2256,"high":1909,"low":199,"close":2257,"change":2258,"percent_change":2259,"volume":2260,"transactions":9,"vwap":2257},"2025-09-05",34.12,34.45,0.86,2.56,298300,{"date":2262,"open":2263,"high":2264,"low":2265,"close":2266,"change":2267,"percent_change":2268,"volume":2269,"transactions":9,"vwap":2266},"2025-09-04",33.39,33.83,32.71,33.59,-0.15,-0.44,265000,{"date":2271,"open":200,"high":2272,"low":2273,"close":2274,"change":612,"percent_change":1563,"volume":2275,"transactions":9,"vwap":2274},"2025-09-03",33.87,32.9,33.74,206200,{"date":2277,"open":21,"high":2278,"low":2279,"close":2280,"change":257,"percent_change":2281,"volume":2282,"transactions":9,"vwap":2280},"2025-09-02",33.049999,31.48,32.94,-1.35,181700,{"date":2284,"open":199,"high":2285,"low":2286,"close":2263,"change":1902,"percent_change":1980,"volume":2287,"transactions":9,"vwap":2263},"2025-08-29",34.32,32.43,440200,{"date":2289,"open":2290,"high":1915,"low":2291,"close":199,"change":372,"percent_change":2292,"volume":2293,"transactions":9,"vwap":199},"2025-08-28",32.93,32.029999,0.89,220400,{"date":2295,"open":2047,"high":2296,"low":2297,"close":2296,"change":457,"percent_change":2169,"volume":2298,"transactions":9,"vwap":2296},"2025-08-27",32.69,31.34,209800,{"date":2300,"open":2301,"high":2302,"low":2303,"close":2304,"change":2305,"percent_change":2306,"volume":2307,"transactions":9,"vwap":2304},"2025-08-26",31.5,32.29,31.44,32.24,0.46,1.45,117400,{"date":2309,"open":2310,"high":2251,"low":2311,"close":2312,"change":2313,"percent_change":623,"volume":2314,"transactions":9,"vwap":2312},"2025-08-25",30.61,30.14,31.78,0.51,390500,{"date":2316,"open":2317,"high":2318,"low":2319,"close":2320,"change":563,"percent_change":2321,"volume":2322,"transactions":9,"vwap":2320},"2025-08-22",30.7,31.9,30.35,31.27,1.16,245800,{"date":2324,"open":2325,"high":2326,"low":2327,"close":2328,"change":426,"percent_change":996,"volume":2329,"transactions":9,"vwap":2328},"2025-08-21",30.28,31.1,30.12,30.91,151500,{"date":2331,"open":2332,"high":2333,"low":2334,"close":2335,"change":1596,"percent_change":2292,"volume":2336,"transactions":9,"vwap":2335},"2025-08-20",30.32,30.64,29.3,30.57,212300,{"date":2338,"open":2320,"high":2339,"low":2340,"close":2341,"change":1927,"percent_change":2342,"volume":2343,"transactions":9,"vwap":2341},"2025-08-19",31.29,29.82,30.3,-1.97,261400,{"date":2345,"open":2346,"high":2304,"low":2347,"close":2328,"change":2348,"percent_change":2349,"volume":2350,"transactions":9,"vwap":2328},"2025-08-18",30.030001,30.02,2.04,7.07,543000,{"date":2352,"open":2353,"high":2354,"low":2355,"close":2356,"change":310,"percent_change":1444,"volume":2357,"transactions":9,"vwap":2356},"2025-08-15",28.63,29.47,28.47,28.87,179800,{"date":2359,"open":2360,"high":2361,"low":2362,"close":2363,"change":1960,"percent_change":2364,"volume":2365,"transactions":9,"vwap":2363},"2025-08-14",29,29.53,28.29,28.48,-2.96,162600,{"date":2367,"open":2368,"high":2369,"low":2368,"close":2370,"change":2371,"percent_change":2372,"volume":2373,"transactions":9,"vwap":2370},"2025-08-13",28.44,29.92,29.35,0.95,3.35,201600,{"date":2375,"open":2376,"high":2360,"low":2377,"close":2378,"change":2379,"percent_change":979,"volume":2380,"transactions":9,"vwap":2378},"2025-08-12",28.01,27.32,28.4,0.24,445000,{"date":2382,"open":2383,"high":2333,"low":2384,"close":2385,"change":225,"percent_change":2386,"volume":2387,"transactions":9,"vwap":2385},"2025-08-11",29.44,28,28.16,-2.05,389700,{"date":2389,"open":2390,"high":2391,"low":2392,"close":2393,"change":1043,"percent_change":2394,"volume":2395,"transactions":9,"vwap":2393},"2025-08-08",27,29.98,26.5,28.75,11.82,792800,{"date":2397,"open":2398,"high":2392,"low":2399,"close":2400,"change":2401,"percent_change":2402,"volume":2403,"transactions":9,"vwap":2400},"2025-08-07",23.78,23.47,25.71,2.09,8.85,837900,{"date":2405,"open":2406,"high":2407,"low":2408,"close":2409,"change":214,"percent_change":1555,"volume":2410,"transactions":9,"vwap":2409},"2025-08-06",23.45,24.049999,23.24,23.62,67600,{"date":2412,"open":2413,"high":2414,"low":2413,"close":2406,"change":2258,"percent_change":2415,"volume":1445,"transactions":9,"vwap":2406},"2025-08-05",22.85,23.98,3.81,{"date":2417,"open":2418,"high":2419,"low":2418,"close":2420,"change":2379,"percent_change":404,"volume":2421,"transactions":9,"vwap":2420},"2025-08-04",22.35,22.95,22.59,108800,{"date":2423,"open":2424,"high":2425,"low":2426,"close":2418,"change":257,"percent_change":2342,"volume":2427,"transactions":9,"vwap":2418},"2025-08-01",22.41,22.58,21.56,135600,{"date":2429,"open":2430,"high":2431,"low":2432,"close":2433,"change":1028,"percent_change":2434,"volume":2435,"transactions":9,"vwap":2433},"2025-07-31",22.15,23,21.27,22.8,3.03,219600,{"date":2437,"open":2438,"high":2439,"low":2440,"close":2441,"change":2442,"percent_change":2443,"volume":2444,"transactions":9,"vwap":2441},"2025-07-30",23.28,23.35,21.7,22.13,-1.29,-5.51,306400,{"date":2446,"open":2447,"high":2448,"low":2449,"close":2450,"change":372,"percent_change":1887,"volume":2451,"transactions":9,"vwap":2450},"2025-07-29",23.25,23.65,23.12,23.42,100400,{"date":2453,"open":2399,"high":2454,"low":2431,"close":2455,"change":703,"percent_change":258,"volume":2456,"transactions":9,"vwap":2455},"2025-07-28",23.7,23.13,123300,{"date":2458,"open":2459,"high":2460,"low":2447,"close":2461,"change":1576,"percent_change":2462,"volume":2463,"transactions":9,"vwap":2461},"2025-07-25",23.5,23.88,23.43,-0.42,132000,{"date":2465,"open":2466,"high":2467,"low":2468,"close":2469,"change":257,"percent_change":2470,"volume":2471,"transactions":9,"vwap":2469},"2025-07-24",23.87,24.040001,23.31,23.53,-1.88,144300,{"date":2473,"open":2459,"high":2474,"low":2459,"close":2414,"change":136,"percent_change":2475,"volume":2476,"transactions":9,"vwap":2414},"2025-07-23",24.39,3.36,138900,{"date":2478,"open":2479,"high":2480,"low":2481,"close":2482,"change":2483,"percent_change":2484,"volume":2485,"transactions":9,"vwap":2482},"2025-07-22",24.83,24.99,22.98,23.2,-1.51,-6.11,263500,{"date":2487,"open":2488,"high":2489,"low":2490,"close":2491,"change":603,"percent_change":1353,"volume":2492,"transactions":9,"vwap":2491},"2025-07-21",25.26,25.65,24.58,24.71,178200,{"date":2494,"open":2495,"high":2496,"low":2497,"close":2498,"change":1228,"percent_change":2499,"volume":2500,"transactions":9,"vwap":2498},"2025-07-18",24.35,25.15,24.15,25.1,3.76,273700,{"date":2502,"open":2503,"high":2504,"low":2460,"close":2505,"change":214,"percent_change":1891,"volume":2506,"transactions":9,"vwap":2505},"2025-07-17",24.030001,24.72,24.19,160400,{"date":2508,"open":2509,"high":2510,"low":2511,"close":2512,"change":2513,"percent_change":1020,"volume":2514,"transactions":9,"vwap":2512},"2025-07-16",25.13,25.4,23.059999,24.02,-1.44,262500,{"date":2516,"open":2517,"high":2518,"low":2519,"close":2520,"change":1125,"percent_change":2521,"volume":2522,"transactions":9,"vwap":2520},"2025-07-15",25.42,25.88,24.11,25.46,4.26,525600,{"date":2524,"open":2525,"high":70,"low":2526,"close":2527,"change":2051,"percent_change":2528,"volume":2529,"transactions":9,"vwap":2527},"2025-07-14",24.59,23.94,24.42,-0.85,152500,{"date":2531,"open":2532,"high":2533,"low":2534,"close":2535,"change":2536,"percent_change":2219,"volume":2537,"transactions":9,"vwap":2535},"2025-07-11",24,24.87,23.76,24.63,0.75,132200,{"date":2539,"open":2540,"high":2541,"low":2542,"close":2460,"change":2543,"percent_change":2544,"volume":2545,"transactions":9,"vwap":2460},"2025-07-10",23.83,24.14,23.49,0.05,0.21,133300,{"date":2547,"open":2548,"high":2549,"low":2550,"close":2540,"change":2551,"percent_change":435,"volume":2552,"transactions":9,"vwap":2540},"2025-07-09",24.64,24.67,23.4,-0.53,106300,{"date":2554,"open":2555,"high":2556,"low":2557,"close":2558,"change":2543,"percent_change":2544,"volume":2559,"transactions":9,"vwap":2558},"2025-07-08",24.3,24.57,23.52,24.36,223400,{"date":2561,"open":2562,"high":2563,"low":2534,"close":2564,"change":602,"percent_change":2565,"volume":2566,"transactions":9,"vwap":2564},"2025-07-07",24.47,24.86,24.31,-0.78,221800,{"date":2568,"open":2569,"high":2570,"low":2571,"close":2572,"change":1538,"percent_change":655,"volume":2573,"transactions":9,"vwap":2572},"2025-07-03",23.63,24.6,23.21,24.5,129400,{"date":2575,"open":2576,"high":2577,"low":2578,"close":2579,"change":1197,"percent_change":2580,"volume":2581,"transactions":9,"vwap":2579},"2025-07-02",23.33,23.89,22.49,23.74,1.58,198600,{"date":2583,"open":2584,"high":2584,"low":2585,"close":2586,"change":2587,"percent_change":2588,"volume":2589,"transactions":9,"vwap":2586},"2025-07-01",23.82,22.32,23.37,-0.54,-2.26,352100,{"date":2591,"open":2592,"high":2572,"low":2592,"close":2593,"change":404,"percent_change":2594,"volume":2595,"transactions":9,"vwap":2593},"2025-06-30",23.030001,23.91,4.68,335600,{"date":2597,"open":2598,"high":2599,"low":2600,"close":2601,"change":1423,"percent_change":1075,"volume":2602,"transactions":9,"vwap":2601},"2025-06-27",22.61,23.3,22.47,22.84,198700,{"date":2604,"open":2605,"high":2606,"low":2605,"close":2607,"change":758,"percent_change":2608,"volume":2609,"transactions":9,"vwap":2607},"2025-06-26",21.86,23.040001,22.74,4.22,205900,{"date":2611,"open":2612,"high":2612,"low":2613,"close":2614,"change":2078,"percent_change":2615,"volume":2616,"transactions":9,"vwap":2614},"2025-06-25",22.63,21.1,21.82,-6.31,271900,{"date":2618,"open":2619,"high":2557,"low":2619,"close":2620,"change":2621,"percent_change":2622,"volume":2623,"transactions":9,"vwap":2620},"2025-06-24",22,23.29,1.65,7.62,368300,{"date":2625,"open":2626,"high":2614,"low":2627,"close":2628,"change":1075,"percent_change":2131,"volume":2629,"transactions":9,"vwap":2628},"2025-06-23",21.3,21.21,21.64,198400,{"date":2631,"open":2632,"high":2633,"low":2634,"close":2635,"change":1749,"percent_change":896,"volume":2636,"transactions":9,"vwap":2635},"2025-06-20",21.83,21.98,20.74,21.2,149500,{"date":2638,"open":2639,"high":2640,"low":2641,"close":2642,"change":2137,"percent_change":757,"volume":2643,"transactions":9,"vwap":2642},"2025-06-18",21.53,22.14,21.32,21.71,67700,{"date":2645,"open":2646,"high":2647,"low":2648,"close":2649,"change":361,"percent_change":2650,"volume":2651,"transactions":9,"vwap":2649},"2025-06-17",21.96,22.23,21.42,21.62,-2.22,86100,{"date":2653,"open":2654,"high":2655,"low":2654,"close":2656,"change":1547,"percent_change":2657,"volume":2658,"transactions":9,"vwap":2656},"2025-06-16",21.17,22.46,22.11,6.04,267800,{"date":2660,"open":2661,"high":2662,"low":2663,"close":2664,"change":2665,"percent_change":987,"volume":2666,"transactions":9,"vwap":2664},"2025-06-13",20.86,21.43,20.17,20.85,-0.26,225300,{"date":2668,"open":2669,"high":2635,"low":2669,"close":2670,"change":2671,"percent_change":2672,"volume":2673,"transactions":9,"vwap":2670},"2025-06-12",19.28,21.11,1.96,10.23,322800,{"date":2675,"open":2676,"high":2677,"low":2678,"close":2679,"change":674,"percent_change":2058,"volume":2680,"transactions":9,"vwap":2679},"2025-06-11",19.45,19.88,19.09,19.15,144900,{"date":2682,"open":2683,"high":2684,"low":2685,"close":2686,"change":1596,"percent_change":1539,"volume":2687,"transactions":9,"vwap":2686},"2025-06-10",19.27,20.33,19.11,19.31,422100,{"date":2689,"open":2690,"high":2691,"low":2690,"close":2692,"change":996,"percent_change":2693,"volume":2694,"transactions":9,"vwap":2692},"2025-06-09",18.2,19.41,19.040001,6.19,296600,{"date":2696,"open":2697,"high":2698,"low":2699,"close":2700,"change":1878,"percent_change":2701,"volume":1896,"transactions":9,"vwap":2700},"2025-06-06",18.62,18.95,17.84,17.93,-4.07,{"date":2703,"open":2704,"high":2705,"low":2706,"close":2707,"change":2708,"percent_change":2709,"volume":2710,"transactions":9,"vwap":2707},"2025-06-05",18.08,18.92,17.8,18.69,1.53,8.92,341100,{"date":2712,"open":2713,"high":2714,"low":2715,"close":2716,"change":268,"percent_change":1783,"volume":2717,"transactions":9,"vwap":2716},"2025-06-04",17,17.36,16.77,17.16,141000,{"date":2719,"open":2720,"high":2721,"low":2722,"close":2723,"change":116,"percent_change":1274,"volume":2724,"transactions":9,"vwap":2723},"2025-06-03",17.18,17.27,16.93,17.13,122000,{"date":2726,"open":2727,"high":2728,"low":2729,"close":2730,"change":267,"percent_change":111,"volume":2731,"transactions":9,"vwap":2730},"2025-06-02",17.11,17.22,16.82,17.14,127700,{"date":2733,"open":2734,"high":2735,"low":2736,"close":2723,"change":2737,"percent_change":1353,"volume":2738,"transactions":9,"vwap":2723},"2025-05-30",17.33,17.59,16.89,-0.27,181300,{"date":2740,"open":2741,"high":2742,"low":2743,"close":2744,"change":1649,"percent_change":1352,"volume":2745,"transactions":9,"vwap":2744},"2025-05-29",17.7,17.88,17.25,17.4,55600,{"date":2747,"open":2748,"high":2749,"low":2750,"close":2751,"change":2752,"percent_change":2130,"volume":1758,"transactions":9,"vwap":2751},"2025-05-28",17.3,17.6,17.030001,17.51,0.14,{"date":2754,"open":2755,"high":2756,"low":2757,"close":2758,"change":2155,"percent_change":684,"volume":2759,"transactions":9,"vwap":2758},"2025-05-27",17.040001,17.42,17.02,17.37,78800,{"date":2761,"open":2713,"high":2762,"low":2763,"close":2727,"change":1576,"percent_change":2764,"volume":1737,"transactions":9,"vwap":2727},"2025-05-23",17.31,16.9,-0.58,{"date":2766,"open":2728,"high":2758,"low":2767,"close":2768,"change":1068,"percent_change":2769,"volume":2770,"transactions":9,"vwap":2768},"2025-05-22",16.97,17.21,-0.23,83300,{"date":2772,"open":2773,"high":2774,"low":2716,"close":2743,"change":1220,"percent_change":2775,"volume":2776,"transactions":9,"vwap":2743},"2025-05-21",17.71,17.99,-2.6,183600,{"date":2778,"open":2749,"high":2779,"low":2780,"close":2773,"change":2137,"percent_change":2313,"volume":2781,"transactions":9,"vwap":2773},"2025-05-20",18,17.53,155600,{"date":2783,"open":2743,"high":2704,"low":2784,"close":2785,"change":1197,"percent_change":2786,"volume":2787,"transactions":9,"vwap":2785},"2025-05-19",17.2,17.62,2.14,186700,{"date":2789,"open":2713,"high":2744,"low":2790,"close":2743,"change":2791,"percent_change":298,"volume":2792,"transactions":9,"vwap":2743},"2025-05-16",16.88,0.11,234400,{"date":2794,"open":2795,"high":2796,"low":2797,"close":2730,"change":1852,"percent_change":1424,"volume":2798,"transactions":9,"vwap":2730},"2025-05-15",16.26,17.28,16.21,191100,{"date":2800,"open":2801,"high":2801,"low":2802,"close":2803,"change":2149,"percent_change":2804,"volume":2805,"transactions":9,"vwap":2803},"2025-05-14",18.07,16.75,17.1,-4.95,177300,{"date":2807,"open":2727,"high":2808,"low":2727,"close":2774,"change":2809,"percent_change":1043,"volume":2810,"transactions":9,"vwap":2774},"2025-05-13",18.26,0.53,156200,{"date":2812,"open":2779,"high":2813,"low":2720,"close":2814,"change":2815,"percent_change":2816,"volume":2817,"transactions":9,"vwap":2814},"2025-05-12",18.43,17.46,0.22,1.28,222900,{"date":2819,"open":2756,"high":2820,"low":2821,"close":2822,"change":383,"percent_change":553,"volume":2823,"transactions":9,"vwap":2822},"2025-05-09",17.57,16.85,17.24,158200,{"date":2825,"open":2826,"high":2827,"low":2828,"close":2829,"change":2830,"percent_change":2831,"volume":2832,"transactions":9,"vwap":2829},"2025-05-08",16.92,17.76,16.69,17.48,0.79,4.73,293000,{"date":2834,"open":2835,"high":2713,"low":2836,"close":2828,"change":1852,"percent_change":2379,"volume":2018,"transactions":9,"vwap":2828},"2025-05-07",16.39,16.22,{"date":2838,"open":2839,"high":2840,"low":2841,"close":2842,"change":309,"percent_change":2830,"volume":2843,"transactions":9,"vwap":2842},"2025-05-06",16.8,17.17,16.14,16.65,314400,{"date":2845,"open":99,"high":2846,"low":2847,"close":2848,"change":1845,"percent_change":2587,"volume":2849,"transactions":9,"vwap":2848},"2025-05-05",16.59,15.83,16.52,245000,{"date":2851,"open":2852,"high":2853,"low":2854,"close":2855,"change":1703,"percent_change":2856,"volume":2857,"transactions":9,"vwap":2855},"2025-05-02",15.92,16.86,15.01,16.61,8.56,324000,{"date":2859,"open":2860,"high":2861,"low":2862,"close":2863,"change":309,"percent_change":2258,"volume":2322,"transactions":9,"vwap":2863},"2025-05-01",15.22,15.39,14.76,15.3,{"date":2865,"open":2866,"high":2866,"low":2867,"close":2868,"change":1205,"percent_change":2869,"volume":2870,"transactions":9,"vwap":2868},"2025-04-30",15.86,14.91,15.17,-4.53,221100,{"date":2872,"open":2873,"high":2874,"low":2873,"close":2875,"change":116,"percent_change":1274,"volume":2876,"transactions":9,"vwap":2875},"2025-04-29",15.73,16.040001,15.89,76700,{"date":2878,"open":2879,"high":2880,"low":2879,"close":2881,"change":1902,"percent_change":865,"volume":2882,"transactions":9,"vwap":2881},"2025-04-28",15.54,16.1,15.9,323500,{"date":2884,"open":2885,"high":2886,"low":2862,"close":2887,"change":1424,"percent_change":2888,"volume":2889,"transactions":9,"vwap":2887},"2025-04-25",15.5,15.63,15.49,1.51,98800,{"date":2891,"open":2892,"high":2893,"low":2894,"close":2895,"change":2896,"percent_change":2897,"volume":2898,"transactions":9,"vwap":2895},"2025-04-24",14.64,15.34,14.5,15.26,0.54,3.67,200800,{"date":2900,"open":2901,"high":2902,"low":2903,"close":2904,"change":141,"percent_change":2905,"volume":2906,"transactions":9,"vwap":2904},"2025-04-23",14.99,15.27,14.31,14.72,4.69,319200,{"date":184,"open":2908,"high":2909,"low":180,"close":2910,"change":1402,"percent_change":2911,"volume":2912,"transactions":9,"vwap":2910},13.63,14.19,14.06,3.15,325000]