[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-SNDA":3,"homepage-market-summary":30,"stock-historical-SNDA":174},{"ticker":4,"date":5,"profile":6,"dividend":9,"quote":15},"SNDA","2026-10-08",{"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},"Sonida Senior Living, Inc.","NYSE",null,"SERVICES-NURSING & PERSONAL CARE FACILITIES","Sonida Senior Living Inc is an owner-operator of senior housing communities in the United States in terms of resident capacity. It provides senior living services to the elderly, including independent living, assisted living, Respite Care and Temporary Care Programs, Home Care Services, and memory care services. The company's objective is to provide value to residents by providing quality senior housing services at reasonable prices. The basic services offered by the company at its senior housing communities comprise meals, housekeeping, laundry, 24-hour staffing, transportation, social and recreational activities, and healthcare monitoring.","5,140","Dallas, TX",false,{"close":16,"open":16,"high":17,"low":18,"prev_close":19,"change":20,"percent_change":21,"volume":22,"transactions":23,"vwap":24,"high_52w":25,"low_52w":26,"avg_volume_52w":27,"range_52w_percent":28,"record_count":29},35.96,36.66,35.51,36.21,-0.25,-0.69,648314.407341,11305,36.0463,44.385,24.95,390041.0497543267,56.7,7264,{"status":31,"indices":32,"watchlist":76,"sectors":98,"benchmarks":153},"success",[33,40,47,55,62,69],{"symbol":34,"name":35,"price":36,"change":37,"pct_change":38,"is_up":14,"sparkline":39,"date":5},"SPX","S&P 500",7765.36,-36.41,-0.47,"0.0,10.5 2.3,12.4 4.6,14.2 6.9,16.0 9.3,11.5 11.6,10.8 13.9,4.8 16.2,4.8 18.5,7.9 20.8,8.0 23.2,6.0 25.5,9.1 27.8,9.8 30.1,10.8 32.4,10.0 34.7,7.0 37.1,4.4 39.4,2.0 41.7,2.9 44.0,4.8",{"symbol":41,"name":42,"price":43,"change":44,"pct_change":45,"is_up":14,"sparkline":46,"date":5},"NDX","NASDAQ 100",30725.81,-434.27,-1.39,"0.0,13.4 2.3,14.8 4.6,16.0 6.9,16.0 9.3,12.9 11.6,11.7 13.9,6.5 16.2,5.0 18.5,6.6 20.8,6.6 23.2,5.8 25.5,7.8 27.8,7.4 30.1,7.0 32.4,6.4 34.7,4.6 37.1,2.9 39.4,2.0 41.7,2.4 44.0,5.1",{"symbol":48,"name":49,"price":50,"change":51,"pct_change":52,"is_up":53,"sparkline":54,"date":5},"DJI","DOW JONES",51232,52,0.1,true,"0.0,2.0 2.3,3.3 4.6,6.0 6.9,11.3 9.3,8.7 11.6,9.5 13.9,6.4 16.2,8.0 18.5,10.9 20.8,12.3 23.2,8.2 25.5,11.2 27.8,12.3 30.1,16.0 32.4,15.8 34.7,13.7 37.1,13.0 39.4,10.8 41.7,13.7 44.0,13.3",{"symbol":56,"name":57,"price":58,"change":59,"pct_change":60,"is_up":14,"sparkline":61,"date":5},"COMP","NASDAQ Composite",27193.34,-345.35,-1.25,"0.0,12.9 2.3,14.2 4.6,16.0 6.9,16.0 9.3,12.2 11.6,11.3 13.9,6.1 16.2,5.1 18.5,7.7 20.8,7.7 23.2,6.6 25.5,8.7 27.8,8.9 30.1,8.4 32.4,8.3 34.7,5.5 37.1,3.1 39.4,2.0 41.7,2.5 44.0,5.5",{"symbol":63,"name":64,"price":65,"change":66,"pct_change":67,"is_up":14,"sparkline":68,"date":5},"RUT","RUSSELL 2000",2775.7,-1.3,-0.05,"0.0,2.0 2.3,4.1 4.6,6.6 6.9,8.1 9.3,6.3 11.6,7.9 13.9,6.1 16.2,4.1 18.5,10.6 20.8,10.9 23.2,10.6 25.5,13.0 27.8,14.2 30.1,15.6 32.4,14.2 34.7,11.1 37.1,8.8 39.4,11.3 41.7,15.8 44.0,16.0",{"symbol":70,"name":71,"price":72,"change":73,"pct_change":74,"is_up":53,"sparkline":75,"date":5},"VIX","CBOE VIX",15.41,0.33,2.19,"0.0,9.5 2.3,4.4 4.6,4.0 6.9,2.0 9.3,11.1 11.6,13.6 13.9,13.4 16.2,16.0 18.5,12.1 20.8,10.2 23.2,13.4 25.5,8.6 27.8,8.7 30.1,7.5 32.4,7.3 34.7,11.6 37.1,10.8 39.4,12.8 41.7,12.5 44.0,11.2",[77,84,91],{"symbol":78,"name":79,"price":80,"change":81,"pct_change":82,"is_up":14,"sparkline":83,"date":5},"NVDA","NVIDIA Corp",230.48,-6.99,-2.94,"0.0,16.0 7.3,12.8 14.7,8.8 22.0,2.4 29.3,2.0 36.7,4.3 44.0,13.3",{"symbol":85,"name":86,"price":87,"change":88,"pct_change":89,"is_up":53,"sparkline":90,"date":5},"AAPL","Apple Inc",340.43,3.76,1.12,"0.0,12.3 7.3,16.0 14.7,11.3 22.0,12.4 29.3,11.4 36.7,7.2 44.0,2.0",{"symbol":92,"name":93,"price":94,"change":95,"pct_change":96,"is_up":14,"sparkline":97,"date":5},"TSLA","Tesla Inc",375,-2.81,-0.74,"0.0,15.6 7.3,16.0 14.7,7.3 22.0,3.0 29.3,2.0 36.7,3.5 44.0,5.0",[99,104,109,114,119,124,129,133,138,143,148],{"name":100,"etf":101,"change":102,"price":103,"is_up":14},"Technology","XLK",-1.79,197.78,{"name":105,"etf":106,"change":107,"price":108,"is_up":53},"Financials","XLF",0.89,54.23,{"name":110,"etf":111,"change":112,"price":113,"is_up":14},"Healthcare","XLV",-0.39,168.16,{"name":115,"etf":116,"change":117,"price":118,"is_up":53},"Consumer Cycl","XLY",0.31,111.7,{"name":120,"etf":121,"change":122,"price":123,"is_up":53},"Consumer Staples","XLP",2.11,83.42,{"name":125,"etf":126,"change":127,"price":128,"is_up":53},"Energy","XLE",2.97,65.24,{"name":130,"etf":131,"change":73,"price":132,"is_up":53},"Industrials","XLI",168.4,{"name":134,"etf":135,"change":136,"price":137,"is_up":53},"Materials","XLB",0.59,49.27,{"name":139,"etf":140,"change":141,"price":142,"is_up":53},"Real Estate","XLRE",0.69,40.85,{"name":144,"etf":145,"change":146,"price":147,"is_up":14},"Utilities","XLU",-0.19,41.07,{"name":149,"etf":150,"change":151,"price":152,"is_up":53},"Comm Services","XLC",0.73,112.07,[154,159,164,169],{"ticker":155,"name":156,"price":157,"change":158,"is_up":14},"SPY","SPDR S&P 500 ETF",773.97,-0.42,{"ticker":160,"name":161,"price":162,"change":163,"is_up":14},"QQQ","Invesco QQQ Trust",747.58,-1.34,{"ticker":165,"name":166,"price":167,"change":168,"is_up":53},"DIA","SPDR Dow Jones ETF",511.65,0.12,{"ticker":170,"name":171,"price":172,"change":173,"is_up":14},"IWM","iShares Russell 2000",277.63,-0.03,{"ticker":4,"total_count":175,"page":176,"page_size":177,"total_pages":176,"summary":178,"data":184},365,1,1000,{"period_high":25,"period_low":179,"average_volume":180,"total_volume":181,"period_return":182,"latest_close":16,"start_date":183,"end_date":5},21.61,276018,100746703.488336,60.54,"2025-04-28",[185,186,196,207,218,228,239,249,259,269,279,290,300,308,317,326,335,346,355,364,374,385,395,404,413,422,429,437,447,458,468,478,488,499,510,521,531,541,552,559,569,578,587,598,608,618,628,638,647,656,665,675,686,696,705,715,726,733,743,751,757,764,771,778,784,792,799,806,815,824,832,840,846,852,859,865,874,882,889,897,905,912,919,928,935,943,951,958,966,974,982,990,998,1006,1015,1023,1031,1040,1046,1053,1061,1069,1075,1083,1089,1097,1102,1109,1113,1119,1125,1133,1139,1144,1150,1157,1162,1170,1176,1182,1187,1193,1200,1209,1215,1222,1229,1237,1246,1253,1258,1265,1271,1278,1286,1292,1300,1307,1314,1322,1331,1339,1346,1353,1357,1364,1370,1379,1385,1390,1396,1402,1410,1413,1420,1425,1431,1437,1444,1450,1456,1460,1466,1472,1478,1484,1488,1493,1497,1505,1513,1519,1522,1530,1537,1542,1549,1558,1564,1569,1573,1578,1584,1589,1595,1602,1605,1611,1616,1622,1627,1632,1638,1644,1650,1656,1661,1666,1670,1675,1681,1687,1696,1702,1706,1712,1719,1724,1731,1737,1745,1751,1756,1763,1767,1772,1777,1783,1787,1793,1796,1800,1803,1807,1813,1817,1820,1823,1828,1834,1838,1843,1850,1858,1865,1871,1877,1885,1891,1898,1905,1911,1918,1925,1931,1938,1944,1948,1956,1961,1968,1974,1981,1987,1993,1998,2005,2012,2017,2024,2030,2038,2045,2053,2060,2066,2074,2078,2082,2087,2093,2098,2104,2109,2115,2120,2127,2133,2137,2142,2146,2151,2155,2161,2165,2170,2176,2181,2187,2192,2196,2201,2208,2216,2223,2230,2236,2243,2250,2257,2265,2271,2277,2285,2291,2299,2305,2310,2313,2317,2320,2324,2329,2331,2335,2337,2341,2345,2352,2358,2365,2372,2377,2385,2390,2397,2400,2405,2410,2413,2417,2421,2427,2431,2436,2440,2446,2451,2456,2461,2465,2472,2476,2480,2485,2490,2494,2498,2502,2506,2510,2513,2518,2522,2527,2534,2536,2541,2546,2553,2560,2566,2572,2577,2583],{"date":5,"open":16,"high":17,"low":18,"close":16,"change":20,"percent_change":21,"volume":22,"transactions":23,"vwap":24},{"date":187,"open":188,"high":189,"low":190,"close":19,"change":191,"percent_change":192,"volume":193,"transactions":194,"vwap":195},"2026-10-07",37.19,37.5,36.17,-0.91,-2.45,690131.602025,10586,36.5823,{"date":197,"open":198,"high":199,"low":200,"close":201,"change":202,"percent_change":203,"volume":204,"transactions":205,"vwap":206},"2026-10-06",36.93,37.935,36.85,37.12,0.4,1.09,367921.350972,7123,37.2978,{"date":208,"open":209,"high":210,"low":211,"close":212,"change":213,"percent_change":214,"volume":215,"transactions":216,"vwap":217},"2026-10-05",37.82,38.11,36.68,36.72,-0.98,-2.6,508949.476696,8948,37.1834,{"date":219,"open":220,"high":221,"low":222,"close":223,"change":224,"percent_change":146,"volume":225,"transactions":226,"vwap":227},"2026-10-02",38.17,38.83,37.63,37.7,-0.07,532879.205314,8505,38.0835,{"date":229,"open":230,"high":231,"low":232,"close":233,"change":234,"percent_change":235,"volume":236,"transactions":237,"vwap":238},"2026-10-01",37.42,38.25,36.9275,37.77,0.19,0.51,488032.739099,9397,37.7515,{"date":240,"open":241,"high":242,"low":243,"close":244,"change":173,"percent_change":245,"volume":246,"transactions":247,"vwap":248},"2026-09-30",37.79,38.09,37.195,37.58,-0.08,365711.988256,6394,37.6068,{"date":250,"open":251,"high":252,"low":253,"close":254,"change":255,"percent_change":255,"volume":256,"transactions":257,"vwap":258},"2026-09-29",37.4,38.15,37.165,37.61,0,328481.8474,6702,37.5222,{"date":260,"open":261,"high":262,"low":263,"close":254,"change":264,"percent_change":265,"volume":266,"transactions":267,"vwap":268},"2026-09-28",37.84,38.53,37.32,-0.1,-0.27,271474.49109,6250,37.7456,{"date":270,"open":223,"high":271,"low":272,"close":273,"change":274,"percent_change":275,"volume":276,"transactions":277,"vwap":278},"2026-09-25",37.815,37.1437,37.71,0.16,0.43,388554.17857,7050,37.5248,{"date":280,"open":281,"high":282,"low":283,"close":284,"change":285,"percent_change":286,"volume":287,"transactions":288,"vwap":289},"2026-09-24",37.91,38.03,37.36,37.55,-0.22,-0.58,401293.501832,9151,37.5842,{"date":291,"open":292,"high":293,"low":294,"close":233,"change":295,"percent_change":296,"volume":297,"transactions":298,"vwap":299},"2026-09-23",37.86,38.51,37.3,-0.35,-0.92,571839.382471,11789,37.8171,{"date":301,"open":302,"high":303,"low":304,"close":304,"change":255,"percent_change":255,"volume":305,"transactions":306,"vwap":307},"2026-09-22",38.42,38.89,38.12,353315.953593,7095,38.3179,{"date":309,"open":310,"high":311,"low":312,"close":304,"change":313,"percent_change":112,"volume":314,"transactions":315,"vwap":316},"2026-09-21",38.56,39.1459,37.8013,-0.15,289883.988408,6785,38.2662,{"date":318,"open":319,"high":320,"low":220,"close":321,"change":38,"percent_change":322,"volume":323,"transactions":324,"vwap":325},"2026-09-18",38.65,38.75,38.27,-1.21,740770.392116,6691,38.3287,{"date":327,"open":328,"high":329,"low":330,"close":330,"change":21,"percent_change":331,"volume":332,"transactions":333,"vwap":334},"2026-09-17",39.4,39.475,38.74,-1.75,392458.719345,8033,39.0326,{"date":336,"open":337,"high":338,"low":339,"close":340,"change":341,"percent_change":342,"volume":343,"transactions":344,"vwap":345},"2026-09-16",39.91,40.55,39.2,39.43,-0.26,-0.66,331918.576342,7499,39.7794,{"date":347,"open":348,"high":349,"low":320,"close":350,"change":351,"percent_change":295,"volume":352,"transactions":353,"vwap":354},"2026-09-15",39.9,40.34,39.69,-0.14,298962.967696,7926,39.5881,{"date":356,"open":357,"high":358,"low":328,"close":359,"change":117,"percent_change":360,"volume":361,"transactions":362,"vwap":363},"2026-09-14",39.79,40.799,39.83,0.78,437622.82073,8013,39.9137,{"date":365,"open":366,"high":367,"low":368,"close":369,"change":341,"percent_change":370,"volume":371,"transactions":372,"vwap":373},"2026-09-11",40.38,41.0079,39.13,39.52,-0.65,405649.410038,7810,39.5531,{"date":375,"open":376,"high":377,"low":378,"close":379,"change":380,"percent_change":381,"volume":382,"transactions":383,"vwap":384},"2026-09-10",39.76,40.845,39.36,39.78,0.21,0.53,391998.372986,8887,39.7868,{"date":386,"open":387,"high":388,"low":389,"close":390,"change":235,"percent_change":391,"volume":392,"transactions":393,"vwap":394},"2026-09-09",38.92,39.59,38.2839,39.57,1.31,330945.015706,8641,39.1502,{"date":396,"open":397,"high":350,"low":397,"close":398,"change":399,"percent_change":400,"volume":401,"transactions":402,"vwap":403},"2026-09-08",37.31,39.06,1.37,3.63,474657.814709,10351,38.9753,{"date":405,"open":302,"high":406,"low":407,"close":408,"change":146,"percent_change":409,"volume":410,"transactions":411,"vwap":412},"2026-09-04",39.29,37.615,37.69,-0.5,755451.248989,11334,38.1791,{"date":414,"open":408,"high":242,"low":415,"close":416,"change":417,"percent_change":418,"volume":419,"transactions":420,"vwap":421},"2026-09-03",36.935,37.88,0.3,0.8,523528.720741,9451,37.7795,{"date":423,"open":209,"high":424,"low":425,"close":244,"change":285,"percent_change":286,"volume":426,"transactions":427,"vwap":428},"2026-09-02",38.335,37.501,443083.113494,9783,37.7784,{"date":430,"open":189,"high":431,"low":432,"close":433,"change":417,"percent_change":418,"volume":434,"transactions":435,"vwap":436},"2026-09-01",38.85,37.405,37.8,670593.259354,13238,38.2179,{"date":438,"open":439,"high":440,"low":441,"close":189,"change":442,"percent_change":443,"volume":444,"transactions":445,"vwap":446},"2026-08-31",37.21,37.75,36.9,0.04,0.11,942213.191831,9334,37.4541,{"date":448,"open":449,"high":450,"low":451,"close":452,"change":453,"percent_change":454,"volume":455,"transactions":456,"vwap":457},"2026-08-28",39.26,39.984,37.41,37.46,-1.54,-3.95,597663.983572,9140,38.05,{"date":459,"open":460,"high":406,"low":461,"close":462,"change":463,"percent_change":464,"volume":465,"transactions":466,"vwap":467},"2026-08-27",39.21,38.45,39,-0.67,-1.69,412754.839652,7889,38.8667,{"date":469,"open":470,"high":471,"low":472,"close":473,"change":66,"percent_change":474,"volume":475,"transactions":476,"vwap":477},"2026-08-26",41.27,41.69,39.39,39.67,-3.17,405749.78887,8766,39.9711,{"date":479,"open":480,"high":481,"low":449,"close":482,"change":483,"percent_change":484,"volume":485,"transactions":486,"vwap":487},"2026-08-25",39.53,41.01,40.97,1.59,4.04,631531.54605,10390,40.63,{"date":489,"open":490,"high":491,"low":492,"close":493,"change":494,"percent_change":495,"volume":496,"transactions":497,"vwap":498},"2026-08-24",39.61,40.11,39.2999,39.38,-0.18,-0.46,326956.320114,6836,39.5686,{"date":500,"open":501,"high":502,"low":503,"close":504,"change":505,"percent_change":506,"volume":507,"transactions":508,"vwap":509},"2026-08-21",39.24,39.73,38.555,39.56,0.29,0.74,289337.810727,5915,39.478,{"date":511,"open":512,"high":513,"low":514,"close":515,"change":516,"percent_change":517,"volume":518,"transactions":519,"vwap":520},"2026-08-20",40.28,41.2,39.14,39.27,-1.33,-3.28,390131.127002,8450,39.7798,{"date":522,"open":523,"high":524,"low":525,"close":526,"change":443,"percent_change":527,"volume":528,"transactions":529,"vwap":530},"2026-08-19",40.86,41.21,40.46,40.6,0.27,419832.722812,11672,40.7045,{"date":532,"open":533,"high":534,"low":514,"close":535,"change":536,"percent_change":537,"volume":538,"transactions":539,"vwap":540},"2026-08-18",39.23,40.75,40.49,1.46,3.74,544493.202597,11728,40.3506,{"date":542,"open":543,"high":544,"low":545,"close":546,"change":547,"percent_change":548,"volume":549,"transactions":550,"vwap":551},"2026-08-17",39.15,39.525,38.245,39.03,-0.12,-0.31,336166.452124,7899,38.7657,{"date":553,"open":460,"high":554,"low":368,"close":543,"change":245,"percent_change":555,"volume":556,"transactions":557,"vwap":558},"2026-08-14",40.13,-0.2,294034.693999,8512,39.5701,{"date":560,"open":561,"high":562,"low":563,"close":533,"change":564,"percent_change":565,"volume":566,"transactions":567,"vwap":568},"2026-08-13",39.54,40.43,38.98,0.18,0.46,354245.391279,8423,39.4063,{"date":570,"open":320,"high":571,"low":572,"close":573,"change":574,"percent_change":73,"volume":575,"transactions":576,"vwap":577},"2026-08-12",39.72,38.4401,39.05,0.13,478231.631969,11105,39.1677,{"date":579,"open":580,"high":581,"low":303,"close":387,"change":582,"percent_change":583,"volume":584,"transactions":585,"vwap":586},"2026-08-11",42.02,44.05,-3.07,-7.31,814125.367078,15207,40.0393,{"date":588,"open":589,"high":590,"low":591,"close":592,"change":593,"percent_change":594,"volume":595,"transactions":596,"vwap":597},"2026-08-10",38.66,42.1,38.38,41.99,1.69,4.19,839116.241805,15432,40.5594,{"date":599,"open":600,"high":601,"low":602,"close":603,"change":604,"percent_change":313,"volume":605,"transactions":606,"vwap":607},"2026-08-07",40.39,40.93,39.935,40.3,-0.06,316869.558233,7592,40.2366,{"date":609,"open":610,"high":611,"low":612,"close":613,"change":381,"percent_change":614,"volume":615,"transactions":616,"vwap":617},"2026-08-06",40.16,40.88,39.905,40.36,1.33,380672.640529,8083,40.3376,{"date":619,"open":620,"high":621,"low":622,"close":359,"change":623,"percent_change":624,"volume":625,"transactions":626,"vwap":627},"2026-08-05",38.44,40.12,38.23,1.28,3.32,361304.139362,8489,39.654,{"date":629,"open":630,"high":631,"low":293,"close":632,"change":633,"percent_change":634,"volume":635,"transactions":636,"vwap":637},"2026-08-04",39.71,39.93,38.55,-1.67,-4.15,493609.873227,10369,38.9345,{"date":639,"open":640,"high":641,"low":642,"close":643,"change":351,"percent_change":295,"volume":644,"transactions":645,"vwap":646},"2026-08-03",40.69,41.44,40.155,40.22,354291.489418,9055,40.6343,{"date":648,"open":649,"high":650,"low":546,"close":613,"change":651,"percent_change":652,"volume":653,"transactions":654,"vwap":655},"2026-07-31",40.25,40.58,0.2,0.5,320856.124217,7730,40.089,{"date":657,"open":658,"high":659,"low":571,"close":610,"change":660,"percent_change":661,"volume":662,"transactions":663,"vwap":664},"2026-07-30",40.54,40.91,-0.59,-1.45,466806.220231,9118,40.3134,{"date":666,"open":667,"high":668,"low":669,"close":534,"change":670,"percent_change":671,"volume":672,"transactions":673,"vwap":674},"2026-07-29",42.89,43.87,40.68,-2.32,-5.39,419419.347032,8621,41.5849,{"date":676,"open":677,"high":678,"low":679,"close":680,"change":681,"percent_change":682,"volume":683,"transactions":684,"vwap":685},"2026-07-28",43.25,43.76,42.34,43.07,0.25,0.58,626859.278713,9534,43.0307,{"date":687,"open":688,"high":25,"low":689,"close":690,"change":691,"percent_change":692,"volume":693,"transactions":694,"vwap":695},"2026-07-27",42.75,42.54,42.82,1.13,2.71,772475.643685,12091,43.4058,{"date":697,"open":640,"high":698,"low":699,"close":471,"change":700,"percent_change":701,"volume":702,"transactions":703,"vwap":704},"2026-07-24",41.72,40.495,1.52,3.78,327355.105756,7195,41.3795,{"date":706,"open":707,"high":708,"low":709,"close":710,"change":711,"percent_change":275,"volume":712,"transactions":713,"vwap":714},"2026-07-23",39.49,40.26,39.415,40.17,0.17,367314.496458,8179,39.9693,{"date":716,"open":717,"high":718,"low":719,"close":720,"change":721,"percent_change":722,"volume":723,"transactions":724,"vwap":725},"2026-07-22",41.395,41.85,39.81,40,-1.44,-3.47,326230.688442,7263,40.1452,{"date":727,"open":728,"high":729,"low":449,"close":641,"change":107,"percent_change":74,"volume":730,"transactions":731,"vwap":732},"2026-07-21",40.71,41.79,302482.990545,7397,41.0585,{"date":734,"open":735,"high":736,"low":737,"close":338,"change":738,"percent_change":739,"volume":740,"transactions":741,"vwap":742},"2026-07-20",40.95,41.315,40.27,-0.29,-0.71,263747.035694,6300,40.525,{"date":744,"open":745,"high":729,"low":746,"close":747,"change":748,"percent_change":749,"volume":750,"transactions":9,"vwap":747},"2026-07-17",40.14,40.029999,40.84,0.37,0.91,532100,{"date":752,"open":753,"high":650,"low":753,"close":754,"change":755,"percent_change":624,"volume":756,"transactions":9,"vwap":754},"2026-07-16",39.029999,40.47,1.3,485600,{"date":758,"open":348,"high":759,"low":563,"close":760,"change":761,"percent_change":762,"volume":763,"transactions":9,"vwap":760},"2026-07-15",40.57,39.17,-0.85,-2.12,374400,{"date":765,"open":649,"high":562,"low":766,"close":767,"change":768,"percent_change":769,"volume":770,"transactions":9,"vwap":767},"2026-07-14",39.02,40.02,-0.24,-0.6,466900,{"date":772,"open":535,"high":773,"low":774,"close":708,"change":775,"percent_change":776,"volume":777,"transactions":9,"vwap":708},"2026-07-13",41.64,40.23,-0.21,-0.52,520100,{"date":779,"open":780,"high":611,"low":589,"close":754,"change":781,"percent_change":782,"volume":783,"transactions":9,"vwap":754},"2026-07-10",40.29,-0.13,-0.32,651200,{"date":785,"open":786,"high":787,"low":788,"close":526,"change":789,"percent_change":790,"volume":791,"transactions":9,"vwap":526},"2026-07-09",39.92,40.72,39.46,0.57,1.42,418100,{"date":793,"open":794,"high":795,"low":504,"close":746,"change":796,"percent_change":797,"volume":798,"transactions":9,"vwap":746},"2026-07-08",40.96,41.099998,-0.9,-2.2,373700,{"date":800,"open":801,"high":802,"low":803,"close":601,"change":20,"percent_change":804,"volume":805,"transactions":9,"vwap":601},"2026-07-07",41.28,41.92,40.81,-0.61,514000,{"date":807,"open":808,"high":809,"low":810,"close":811,"change":812,"percent_change":813,"volume":814,"transactions":9,"vwap":811},"2026-07-06",42.060001,42.79,40.79,41.18,-1.03,-2.44,511200,{"date":816,"open":817,"high":818,"low":819,"close":820,"change":821,"percent_change":822,"volume":823,"transactions":9,"vwap":820},"2026-07-02",41.9,42.66,41.55,42.21,0.48,1.15,639500,{"date":825,"open":826,"high":827,"low":774,"close":828,"change":829,"percent_change":830,"volume":831,"transactions":9,"vwap":828},"2026-07-01",40.94,42.14,41.73,0.93,2.28,844800,{"date":833,"open":834,"high":835,"low":836,"close":837,"change":691,"percent_change":838,"volume":839,"transactions":9,"vwap":837},"2026-06-30",39.75,41.91,39.51,40.8,2.85,1044000,{"date":841,"open":406,"high":842,"low":303,"close":473,"change":843,"percent_change":844,"volume":845,"transactions":9,"vwap":473},"2026-06-29",39.74,0.64,1.64,485000,{"date":847,"open":462,"high":848,"low":849,"close":753,"change":20,"percent_change":850,"volume":851,"transactions":9,"vwap":753},"2026-06-26",39.94,38.52,-0.64,3873100,{"date":853,"open":854,"high":643,"low":854,"close":855,"change":856,"percent_change":857,"volume":858,"transactions":9,"vwap":855},"2026-06-25",38.32,39.28,0.7,1.81,823600,{"date":860,"open":211,"high":719,"low":211,"close":861,"change":862,"percent_change":863,"volume":864,"transactions":9,"vwap":861},"2026-06-24",38.58,1.94,5.29,1416500,{"date":866,"open":867,"high":868,"low":869,"close":870,"change":871,"percent_change":872,"volume":873,"transactions":9,"vwap":870},"2026-06-23",36.65,37.07,36.25,36.64,0.08,0.22,540700,{"date":875,"open":876,"high":877,"low":878,"close":877,"change":879,"percent_change":880,"volume":881,"transactions":9,"vwap":877},"2026-06-22",35.93,36.56,35.09,0.6,1.67,577200,{"date":883,"open":884,"high":885,"low":886,"close":16,"change":623,"percent_change":887,"volume":888,"transactions":9,"vwap":16},"2026-06-18",34.77,36.13,34.53,3.69,2537900,{"date":890,"open":891,"high":892,"low":893,"close":894,"change":146,"percent_change":895,"volume":896,"transactions":9,"vwap":894},"2026-06-17",35,35.59,34.09,34.68,-0.54,629500,{"date":898,"open":899,"high":900,"low":901,"close":902,"change":505,"percent_change":903,"volume":904,"transactions":9,"vwap":902},"2026-06-16",34.55,35.31,34.5,34.87,0.84,614600,{"date":906,"open":907,"high":908,"low":909,"close":910,"change":38,"percent_change":163,"volume":911,"transactions":9,"vwap":910},"2026-06-15",34.97,35.76,34.39,34.58,606400,{"date":913,"open":914,"high":915,"low":916,"close":917,"change":67,"percent_change":351,"volume":918,"transactions":9,"vwap":917},"2026-06-12",35.040001,35.37,34.38,35.049999,528400,{"date":920,"open":921,"high":922,"low":923,"close":924,"change":925,"percent_change":926,"volume":927,"transactions":9,"vwap":924},"2026-06-11",36.07,36.7,35.080002,35.099998,-0.75,-2.09,595400,{"date":929,"open":930,"high":931,"low":932,"close":933,"change":234,"percent_change":381,"volume":934,"transactions":9,"vwap":933},"2026-06-10",35.56,36.78,34.65,35.85,533400,{"date":936,"open":937,"high":938,"low":937,"close":939,"change":940,"percent_change":941,"volume":942,"transactions":9,"vwap":939},"2026-06-09",33.71,35.81,35.66,2.17,6.48,590500,{"date":944,"open":916,"high":945,"low":946,"close":947,"change":948,"percent_change":949,"volume":950,"transactions":9,"vwap":947},"2026-06-08",34.96,33.32,33.49,-0.89,-2.59,653000,{"date":952,"open":953,"high":910,"low":954,"close":916,"change":955,"percent_change":956,"volume":957,"transactions":9,"vwap":916},"2026-06-05",33.33,32.89,1.21,3.65,472600,{"date":959,"open":960,"high":961,"low":962,"close":963,"change":964,"percent_change":163,"volume":965,"transactions":9,"vwap":963},"2026-06-04",33.82,34.64,32.59,33.17,-0.45,759100,{"date":967,"open":968,"high":969,"low":970,"close":971,"change":173,"percent_change":972,"volume":973,"transactions":9,"vwap":971},"2026-06-03",33.66,34.080002,32.96,33.62,-0.09,604500,{"date":975,"open":976,"high":977,"low":976,"close":978,"change":979,"percent_change":980,"volume":981,"transactions":9,"vwap":978},"2026-06-02",32.61,33.94,33.65,0.9,2.75,907700,{"date":983,"open":984,"high":985,"low":986,"close":987,"change":214,"percent_change":988,"volume":989,"transactions":9,"vwap":987},"2026-06-01",34.49,35.27,32.65,32.75,-7.36,887400,{"date":991,"open":992,"high":200,"low":993,"close":994,"change":995,"percent_change":996,"volume":997,"transactions":9,"vwap":994},"2026-05-29",35.9,35.29,35.35,-0.72,-2,495600,{"date":999,"open":1000,"high":1001,"low":1002,"close":921,"change":1003,"percent_change":1004,"volume":1005,"transactions":9,"vwap":921},"2026-05-28",36.95,37.23,36,-1.08,-2.91,475300,{"date":1007,"open":1008,"high":1009,"low":1010,"close":1011,"change":1012,"percent_change":1013,"volume":1014,"transactions":9,"vwap":1011},"2026-05-27",37.72,38.099998,36.94,37.15,-0.37,-0.99,335100,{"date":1016,"open":1017,"high":1018,"low":1019,"close":1020,"change":235,"percent_change":1021,"volume":1022,"transactions":9,"vwap":1020},"2026-05-26",37.29,37.78,36.77,37.52,1.38,749900,{"date":1024,"open":1025,"high":1026,"low":1027,"close":1028,"change":213,"percent_change":1029,"volume":1030,"transactions":9,"vwap":1028},"2026-05-22",38.0099983,38.9,36.71,37.0099983,-2.58,590200,{"date":1032,"open":1033,"high":1034,"low":1035,"close":1036,"change":1037,"percent_change":1038,"volume":1039,"transactions":9,"vwap":1036},"2026-05-21",36.029999,38.040001,35.86,37.99,1.36,3.71,939900,{"date":1041,"open":19,"high":1042,"low":16,"close":1043,"change":275,"percent_change":1044,"volume":1045,"transactions":9,"vwap":1043},"2026-05-20",37,36.63,1.19,598600,{"date":1047,"open":1048,"high":1049,"low":1050,"close":1051,"change":96,"percent_change":996,"volume":1052,"transactions":9,"vwap":1051},"2026-05-19",36.54,36.84,35.2,36.2,833300,{"date":1054,"open":1055,"high":1056,"low":1057,"close":1010,"change":1058,"percent_change":1059,"volume":1060,"transactions":9,"vwap":1010},"2026-05-18",37.59,38.77,36.83,-0.84,-2.22,547800,{"date":1062,"open":1063,"high":1064,"low":1065,"close":1018,"change":1066,"percent_change":1067,"volume":1068,"transactions":9,"vwap":1018},"2026-05-15",38.35,38.86,37.6,-0.8,-2.07,496400,{"date":1070,"open":1071,"high":1072,"low":1073,"close":861,"change":555,"percent_change":776,"volume":1074,"transactions":9,"vwap":861},"2026-05-14",38.78,39.66,38.34,743900,{"date":1076,"open":1077,"high":1078,"low":1079,"close":1071,"change":1080,"percent_change":1081,"volume":1082,"transactions":9,"vwap":1071},"2026-05-13",37.099998,39.34,36.48,1.66,4.47,674100,{"date":1084,"open":1085,"high":1086,"low":1087,"close":201,"change":274,"percent_change":275,"volume":1088,"transactions":9,"vwap":201},"2026-05-12",36.91,37.92,36.52,667700,{"date":1090,"open":1091,"high":273,"low":1092,"close":1093,"change":1094,"percent_change":1095,"volume":1096,"transactions":9,"vwap":1093},"2026-05-11",35.16,33.099998,36.96,-1.31,-3.42,977700,{"date":1098,"open":1027,"high":1064,"low":1043,"close":321,"change":1099,"percent_change":1100,"volume":1101,"transactions":9,"vwap":321},"2026-05-08",1.72,4.71,808900,{"date":1103,"open":1104,"high":284,"low":1105,"close":1106,"change":769,"percent_change":1107,"volume":1108,"transactions":9,"vwap":1106},"2026-05-07",37.060001,35.54,36.55,-1.62,714600,{"date":1110,"open":1111,"high":273,"low":922,"close":1011,"change":547,"percent_change":782,"volume":1112,"transactions":9,"vwap":1011},"2026-05-06",37.28,522600,{"date":1114,"open":1115,"high":1116,"low":922,"close":1117,"change":351,"percent_change":1012,"volume":1118,"transactions":9,"vwap":1117},"2026-05-05",37.45,37.98,37.27,487600,{"date":1120,"open":294,"high":1121,"low":1122,"close":451,"change":604,"percent_change":1123,"volume":1124,"transactions":9,"vwap":451},"2026-05-04",38,36.76,-0.16,542900,{"date":1126,"open":304,"high":1127,"low":1128,"close":1129,"change":1130,"percent_change":1131,"volume":1132,"transactions":9,"vwap":1129},"2026-05-01",38.99,37.43,37.47,-0.49,-1.29,748100,{"date":1134,"open":1020,"high":1116,"low":1135,"close":1136,"change":565,"percent_change":1137,"volume":1138,"transactions":9,"vwap":1136},"2026-04-30",36.81,37.96,1.23,685200,{"date":1140,"open":223,"high":220,"low":1111,"close":189,"change":1141,"percent_change":1142,"volume":1143,"transactions":9,"vwap":189},"2026-04-29",-0.3,-0.79,579600,{"date":1145,"open":1146,"high":1086,"low":16,"close":433,"change":1147,"percent_change":1148,"volume":1149,"transactions":9,"vwap":433},"2026-04-28",36.4,1.4,3.85,919600,{"date":1151,"open":1152,"high":1153,"low":1154,"close":1146,"change":748,"percent_change":1155,"volume":1156,"transactions":9,"vwap":1146},"2026-04-27",36.049999,36.99,35.99,1.03,451200,{"date":1158,"open":924,"high":1051,"low":909,"close":1033,"change":1159,"percent_change":1160,"volume":1161,"transactions":9,"vwap":1033},"2026-04-24",0.88,2.5,419800,{"date":1163,"open":1164,"high":1165,"low":1166,"close":1165,"change":1167,"percent_change":1168,"volume":1169,"transactions":9,"vwap":1165},"2026-04-23",34,35.15,33.95,1.07,3.14,543800,{"date":1171,"open":984,"high":1172,"low":1173,"close":969,"change":1141,"percent_change":1174,"volume":1175,"transactions":9,"vwap":969},"2026-04-22",34.62,33.63,-0.87,425900,{"date":1177,"open":1178,"high":1179,"low":1180,"close":916,"change":768,"percent_change":21,"volume":1181,"transactions":9,"vwap":916},"2026-04-21",34.71,34.95,33.75,642000,{"date":1183,"open":1184,"high":907,"low":1185,"close":1172,"change":67,"percent_change":351,"volume":1186,"transactions":9,"vwap":1172},"2026-04-20",34.52,34.099998,529900,{"date":1188,"open":1189,"high":1051,"low":1190,"close":1191,"change":925,"percent_change":762,"volume":1192,"transactions":9,"vwap":1191},"2026-04-17",35.53,34.35,34.67,653700,{"date":1194,"open":1179,"high":1035,"low":1195,"close":1196,"change":1197,"percent_change":1198,"volume":1199,"transactions":9,"vwap":1196},"2026-04-16",34.56,35.42,0.41,1.17,549900,{"date":1201,"open":1202,"high":1203,"low":1204,"close":1205,"change":1206,"percent_change":1207,"volume":1208,"transactions":9,"vwap":1205},"2026-04-15",34.3,35.07,34.13,35.0099983,0.62,1.8,598400,{"date":1210,"open":1211,"high":1212,"low":987,"close":909,"change":1213,"percent_change":537,"volume":1214,"transactions":9,"vwap":909},"2026-04-14",33.02,34.4,1.24,693400,{"date":1216,"open":1217,"high":947,"low":1218,"close":1219,"change":789,"percent_change":1220,"volume":1221,"transactions":9,"vwap":1219},"2026-04-13",32.81,31.44,33.15,1.75,487200,{"date":1223,"open":1224,"high":1225,"low":1226,"close":1225,"change":1227,"percent_change":604,"volume":1228,"transactions":9,"vwap":1225},"2026-04-10",32.41,32.58,31.75,-0.02,711200,{"date":1230,"open":1231,"high":1232,"low":1233,"close":1234,"change":494,"percent_change":1235,"volume":1236,"transactions":9,"vwap":1234},"2026-04-09",32.53,33.11,31.97,32.6,-0.55,532200,{"date":1238,"open":1239,"high":1240,"low":1241,"close":1242,"change":1243,"percent_change":1244,"volume":1245,"transactions":9,"vwap":1242},"2026-04-08",32.9,33.38,32.43,32.78,0.76,2.37,645700,{"date":1247,"open":1248,"high":1249,"low":1250,"close":1251,"change":964,"percent_change":45,"volume":1252,"transactions":9,"vwap":1251},"2026-04-07",32.38,32.85,31.98,32.02,399000,{"date":1254,"open":1255,"high":1219,"low":1255,"close":1256,"change":505,"percent_change":979,"volume":1257,"transactions":9,"vwap":1256},"2026-04-06",31.57,32.47,538100,{"date":1259,"open":1260,"high":1261,"low":1262,"close":1263,"change":871,"percent_change":681,"volume":1264,"transactions":9,"vwap":1263},"2026-04-02",31.55,32.2,30.65,32.18,582400,{"date":1266,"open":1267,"high":1268,"low":1269,"close":1269,"change":313,"percent_change":38,"volume":1270,"transactions":9,"vwap":1269},"2026-04-01",32.46,32.93,32.099998,505600,{"date":1272,"open":1273,"high":1224,"low":1274,"close":1275,"change":176,"percent_change":1276,"volume":1277,"transactions":9,"vwap":1275},"2026-03-31",31.67,31.030001,32.25,3.2,689900,{"date":1279,"open":1280,"high":1281,"low":1282,"close":1283,"change":1284,"percent_change":1285,"volume":777,"transactions":9,"vwap":1283},"2026-03-30",32.0099983,32.09,31.09,31.25,-0.4,-1.26,{"date":1287,"open":1288,"high":1289,"low":1218,"close":1290,"change":872,"percent_change":856,"volume":1291,"transactions":9,"vwap":1290},"2026-03-27",32,32.52,31.65,665600,{"date":1293,"open":1294,"high":1295,"low":1296,"close":1297,"change":380,"percent_change":1298,"volume":1299,"transactions":9,"vwap":1297},"2026-03-26",30.97,31.91,30.82,31.43,0.67,582800,{"date":1301,"open":1302,"high":1288,"low":1303,"close":1304,"change":782,"percent_change":1305,"volume":1306,"transactions":9,"vwap":1304},"2026-03-25",31.84,31,31.22,-1.01,661200,{"date":1308,"open":1309,"high":1310,"low":1311,"close":1312,"change":264,"percent_change":782,"volume":1313,"transactions":9,"vwap":1312},"2026-03-24",31.19,32.39,30.76,31.54,591900,{"date":1315,"open":1316,"high":1317,"low":1318,"close":1319,"change":351,"percent_change":1320,"volume":1321,"transactions":9,"vwap":1319},"2026-03-23",32.32,32.57,31.34,31.64,-0.44,597300,{"date":1323,"open":1324,"high":1325,"low":1326,"close":1327,"change":1328,"percent_change":1329,"volume":1330,"transactions":9,"vwap":1327},"2026-03-20",33,33.27,31.3,31.78,-1.71,-5.11,974700,{"date":1332,"open":1333,"high":1334,"low":1335,"close":947,"change":1336,"percent_change":1337,"volume":1338,"transactions":9,"vwap":947},"2026-03-19",35.47,36.51,33.26,-2.46,-6.84,1111100,{"date":1340,"open":1341,"high":1342,"low":1343,"close":1344,"change":548,"percent_change":761,"volume":1345,"transactions":9,"vwap":1344},"2026-03-18",35.94,36.87,34.73,35.95,1221400,{"date":1347,"open":1348,"high":1349,"low":1212,"close":1350,"change":1351,"percent_change":681,"volume":1352,"transactions":9,"vwap":1350},"2026-03-17",35.6,36.53,36.26,0.09,1418500,{"date":1354,"open":891,"high":439,"low":891,"close":190,"change":1355,"percent_change":1168,"volume":1356,"transactions":9,"vwap":190},"2026-03-16",1.1,1535600,{"date":1358,"open":1359,"high":1360,"low":1361,"close":1203,"change":536,"percent_change":1362,"volume":1363,"transactions":9,"vwap":1203},"2026-03-13",32.82,35.18,30.85,4.34,1389500,{"date":1365,"open":1366,"high":1367,"low":1280,"close":1368,"change":972,"percent_change":265,"volume":1369,"transactions":9,"vwap":1368},"2026-03-12",32.55,33.67,33.61,1903500,{"date":1371,"open":1372,"high":1373,"low":1374,"close":1375,"change":1376,"percent_change":1377,"volume":1378,"transactions":9,"vwap":1375},"2026-03-11",35.71,37.02,32.4,33.7,-3.46,-9.31,959400,{"date":1380,"open":1381,"high":1382,"low":19,"close":1383,"change":73,"percent_change":979,"volume":1384,"transactions":9,"vwap":1383},"2026-03-10",36.39,37.56,37.16,123500,{"date":1386,"open":1387,"high":439,"low":938,"close":1057,"change":234,"percent_change":1388,"volume":1389,"transactions":9,"vwap":1057},"2026-03-09",36.62,0.52,87500,{"date":1391,"open":1392,"high":1017,"low":993,"close":870,"change":1393,"percent_change":1394,"volume":1395,"transactions":9,"vwap":870},"2026-03-06",36.099998,0.38,1.05,73700,{"date":1397,"open":1135,"high":1398,"low":1399,"close":1350,"change":1003,"percent_change":1400,"volume":1401,"transactions":9,"vwap":1350},"2026-03-05",37.57,35.11,-2.89,171800,{"date":1403,"open":1404,"high":1020,"low":1405,"close":1406,"change":1407,"percent_change":1408,"volume":1409,"transactions":9,"vwap":1406},"2026-03-04",36.82,36.32,37.34,0.86,2.36,69700,{"date":1411,"open":190,"high":198,"low":1179,"close":1079,"change":1227,"percent_change":67,"volume":1412,"transactions":9,"vwap":1079},"2026-03-03",155400,{"date":1414,"open":994,"high":1415,"low":994,"close":1416,"change":1417,"percent_change":1418,"volume":1419,"transactions":9,"vwap":1416},"2026-03-02",36.98,36.5,0.61,1.7,70300,{"date":1421,"open":892,"high":1146,"low":1422,"close":1423,"change":443,"percent_change":117,"volume":1424,"transactions":9,"vwap":1423},"2026-02-27",35.45,35.89,62000,{"date":1426,"open":1427,"high":1002,"low":891,"close":1428,"change":381,"percent_change":1429,"volume":1430,"transactions":9,"vwap":1428},"2026-02-26",35.19,35.78,1.5,79600,{"date":1432,"open":1433,"high":1433,"low":901,"close":1434,"change":872,"percent_change":1435,"volume":1436,"transactions":9,"vwap":1434},"2026-02-25",35.36,35.25,0.63,43900,{"date":1438,"open":900,"high":1439,"low":1440,"close":1441,"change":1442,"percent_change":790,"volume":1443,"transactions":9,"vwap":1441},"2026-02-24",35.97,34.51,35.029999,0.49,65600,{"date":1445,"open":1446,"high":1203,"low":1447,"close":1448,"change":972,"percent_change":341,"volume":1449,"transactions":9,"vwap":1448},"2026-02-23",34.27,34.23,34.54,45700,{"date":1451,"open":910,"high":884,"low":1452,"close":1453,"change":1454,"percent_change":547,"volume":1455,"transactions":9,"vwap":1453},"2026-02-20",34.34,34.63,-0.04,13300,{"date":1457,"open":1202,"high":902,"low":1458,"close":1191,"change":255,"percent_change":255,"volume":1459,"transactions":9,"vwap":1191},"2026-02-19",33.88,36900,{"date":1461,"open":1462,"high":1463,"low":1185,"close":1191,"change":1464,"percent_change":342,"volume":1465,"transactions":9,"vwap":1191},"2026-02-18",34.78,35.48,-0.23,32600,{"date":1467,"open":893,"high":1434,"low":893,"close":1468,"change":1469,"percent_change":1470,"volume":1471,"transactions":9,"vwap":1468},"2026-02-17",34.9,0.77,2.26,44700,{"date":1473,"open":1474,"high":1195,"low":1475,"close":1204,"change":1476,"percent_change":1197,"volume":1477,"transactions":9,"vwap":1204},"2026-02-13",33.83,32.98,0.14,181900,{"date":1479,"open":923,"high":923,"low":1480,"close":1481,"change":21,"percent_change":1482,"volume":1483,"transactions":9,"vwap":1481},"2026-02-12",33.81,33.99,-1.99,31100,{"date":1485,"open":1172,"high":1205,"low":1166,"close":894,"change":1486,"percent_change":856,"volume":1487,"transactions":9,"vwap":894},"2026-02-11",0.24,29600,{"date":1489,"open":1448,"high":1490,"low":1190,"close":1491,"change":1464,"percent_change":342,"volume":1492,"transactions":9,"vwap":1491},"2026-02-10",35.26,34.44,34300,{"date":1494,"open":1185,"high":891,"low":1495,"close":1191,"change":821,"percent_change":1147,"volume":1496,"transactions":9,"vwap":1191},"2026-02-09",34.049999,34400,{"date":1498,"open":1499,"high":1500,"low":1499,"close":1501,"change":1502,"percent_change":1503,"volume":1504,"transactions":9,"vwap":1501},"2026-02-06",32.66,34.83,34.19,2.07,6.44,84100,{"date":1506,"open":1507,"high":1508,"low":1509,"close":1510,"change":1511,"percent_change":1137,"volume":1512,"transactions":9,"vwap":1510},"2026-02-05",31.96,32.62,31.85,32.12,0.39,24600,{"date":1514,"open":1508,"high":1335,"low":1515,"close":1516,"change":948,"percent_change":1517,"volume":1518,"transactions":9,"vwap":1516},"2026-02-04",31.48,31.73,-2.73,51600,{"date":1520,"open":1268,"high":947,"low":1248,"close":1508,"change":775,"percent_change":850,"volume":1521,"transactions":9,"vwap":1508},"2026-02-03",32800,{"date":1523,"open":1524,"high":1239,"low":1525,"close":1526,"change":1527,"percent_change":1528,"volume":1529,"transactions":9,"vwap":1526},"2026-02-02",32.24,31.49,32.83,0.98,3.08,343700,{"date":1531,"open":1532,"high":1269,"low":1533,"close":1509,"change":1534,"percent_change":1535,"volume":1536,"transactions":9,"vwap":1509},"2026-01-30",31.2,31.040001,0.56,1.79,54700,{"date":1538,"open":1311,"high":1539,"low":1262,"close":1540,"change":235,"percent_change":1080,"volume":1541,"transactions":9,"vwap":1540},"2026-01-29",31.5,31.29,57100,{"date":1543,"open":1544,"high":1544,"low":1545,"close":1546,"change":1547,"percent_change":464,"volume":1548,"transactions":9,"vwap":1546},"2026-01-28",31.42,30.68,30.78,-0.53,54500,{"date":1550,"open":1551,"high":1552,"low":1553,"close":1554,"change":1555,"percent_change":1556,"volume":1557,"transactions":9,"vwap":1554},"2026-01-27",31.68,31.69,31.02,31.31,-0.43,-1.35,51100,{"date":1559,"open":1560,"high":1561,"low":1562,"close":1563,"change":651,"percent_change":1435,"volume":1487,"transactions":9,"vwap":1563},"2026-01-26",31.45,32.080002,31.28,31.74,{"date":1565,"open":1319,"high":1566,"low":1567,"close":1312,"change":775,"percent_change":342,"volume":1568,"transactions":9,"vwap":1312},"2026-01-23",32.13,31.26,29400,{"date":1570,"open":1571,"high":1310,"low":1572,"close":1226,"change":768,"percent_change":925,"volume":1459,"transactions":9,"vwap":1226},"2026-01-22",32.19,31.56,{"date":1574,"open":1312,"high":1261,"low":1515,"close":1575,"change":682,"percent_change":1576,"volume":1577,"transactions":9,"vwap":1575},"2026-01-21",31.99,1.85,34900,{"date":1579,"open":1580,"high":1551,"low":1326,"close":1581,"change":341,"percent_change":1582,"volume":1583,"transactions":9,"vwap":1581},"2026-01-20",31.53,31.41,-0.82,29000,{"date":1585,"open":1586,"high":1269,"low":1560,"close":1273,"change":341,"percent_change":1587,"volume":1588,"transactions":9,"vwap":1273},"2026-01-16",31.82,-0.81,32500,{"date":1590,"open":1591,"high":1591,"low":1567,"close":1592,"change":505,"percent_change":1593,"volume":1594,"transactions":9,"vwap":1592},"2026-01-15",32.11,31.93,0.92,22100,{"date":1596,"open":1597,"high":1598,"low":1599,"close":1319,"change":1012,"percent_change":1600,"volume":1601,"transactions":9,"vwap":1319},"2026-01-14",32.029999,32.049999,30.99,-1.16,35000,{"date":1603,"open":1261,"high":1261,"low":1515,"close":1280,"change":245,"percent_change":20,"volume":1604,"transactions":9,"vwap":1280},"2026-01-13",16700,{"date":1606,"open":1607,"high":1608,"low":1515,"close":1281,"change":555,"percent_change":1609,"volume":1610,"transactions":9,"vwap":1281},"2026-01-12",32.060001,32.27,-0.62,59300,{"date":1612,"open":1607,"high":1613,"low":1607,"close":1614,"change":604,"percent_change":146,"volume":1615,"transactions":9,"vwap":1614},"2026-01-09",32.44,32.29,17500,{"date":1617,"open":1295,"high":1618,"low":1619,"close":1620,"change":1476,"percent_change":275,"volume":1621,"transactions":9,"vwap":1620},"2026-01-08",32.7,30.79,32.35,18000,{"date":1623,"open":1597,"high":1374,"low":1624,"close":1625,"change":1454,"percent_change":547,"volume":1626,"transactions":9,"vwap":1625},"2026-01-07",31.92,32.21,17900,{"date":1628,"open":1629,"high":962,"low":1630,"close":1275,"change":505,"percent_change":749,"volume":1631,"transactions":9,"vwap":1275},"2026-01-06",31.71,31.63,21300,{"date":1633,"open":1516,"high":1634,"low":1635,"close":1507,"change":1636,"percent_change":1351,"volume":1637,"transactions":9,"vwap":1507},"2026-01-05",32.64,31.62,0.03,42000,{"date":1639,"open":1640,"high":1641,"low":1260,"close":1592,"change":1642,"percent_change":926,"volume":1643,"transactions":9,"vwap":1592},"2026-01-02",31.83,32.15,-0.68,30900,{"date":1645,"open":1646,"high":1647,"low":1648,"close":976,"change":681,"percent_change":1469,"volume":1649,"transactions":9,"vwap":976},"2025-12-31",32.51,32.69,31.8,30200,{"date":1651,"open":1614,"high":1652,"low":1297,"close":1653,"change":1654,"percent_change":872,"volume":1655,"transactions":9,"vwap":1653},"2025-12-30",32.54,32.36,0.07,49100,{"date":1657,"open":1625,"high":1359,"low":1295,"close":1614,"change":1658,"percent_change":1659,"volume":1660,"transactions":9,"vwap":1614},"2025-12-29",0.02,0.06,27100,{"date":1662,"open":1663,"high":1316,"low":1664,"close":1608,"change":547,"percent_change":1012,"volume":1665,"transactions":9,"vwap":1608},"2025-12-26",32.3,31.86,33700,{"date":1667,"open":1566,"high":1668,"low":1509,"close":1310,"change":1654,"percent_change":872,"volume":1669,"transactions":9,"vwap":1310},"2025-12-24",32.5,24200,{"date":1671,"open":1647,"high":1672,"low":1269,"close":1316,"change":1673,"percent_change":60,"volume":1674,"transactions":9,"vwap":1316},"2025-12-23",32.72,-0.41,22700,{"date":1676,"open":1677,"high":1678,"low":1234,"close":1679,"change":285,"percent_change":463,"volume":1680,"transactions":9,"vwap":1679},"2025-12-22",33.040001,33.09,32.73,30300,{"date":1682,"open":1683,"high":1683,"low":1310,"close":1684,"change":1685,"percent_change":1636,"volume":1686,"transactions":9,"vwap":1684},"2025-12-19",33.19,32.95,0.01,75100,{"date":1688,"open":1689,"high":1690,"low":1691,"close":1692,"change":1693,"percent_change":1694,"volume":1695,"transactions":9,"vwap":1692},"2025-12-18",31.1,33.2,31.049999,32.94,1.76,5.64,75900,{"date":1697,"open":1698,"high":1698,"low":1546,"close":1699,"change":295,"percent_change":1700,"volume":1701,"transactions":9,"vwap":1699},"2025-12-17",31.24,31.18,-1.11,55200,{"date":1703,"open":1525,"high":1551,"low":1704,"close":1580,"change":604,"percent_change":146,"volume":1705,"transactions":9,"vwap":1580},"2025-12-16",31.38,19300,{"date":1707,"open":1630,"high":1708,"low":1567,"close":1709,"change":789,"percent_change":1710,"volume":1711,"transactions":9,"vwap":1709},"2025-12-15",32.040001,31.59,1.84,60700,{"date":1713,"open":1714,"high":1715,"low":1716,"close":1553,"change":574,"percent_change":1717,"volume":1718,"transactions":9,"vwap":1553},"2025-12-12",31.01,31.36,30.7,0.42,35300,{"date":1720,"open":1691,"high":1226,"low":1721,"close":1722,"change":442,"percent_change":574,"volume":1723,"transactions":9,"vwap":1722},"2025-12-11",30.3,30.89,68100,{"date":1725,"open":1726,"high":1297,"low":1727,"close":1361,"change":1728,"percent_change":1729,"volume":1730,"transactions":9,"vwap":1361},"2025-12-10",30.48,30.36,0.36,1.18,100500,{"date":1732,"open":1733,"high":1734,"low":1733,"close":1735,"change":1659,"percent_change":651,"volume":1736,"transactions":9,"vwap":1735},"2025-12-09",29.66,30.87,30.49,44500,{"date":1738,"open":1739,"high":1326,"low":1740,"close":1741,"change":1742,"percent_change":1743,"volume":1744,"transactions":9,"vwap":1741},"2025-12-08",31.08,30.19,30.43,-0.36,-1.17,39300,{"date":1746,"open":1747,"high":1303,"low":1748,"close":1619,"change":1442,"percent_change":1749,"volume":1750,"transactions":9,"vwap":1619},"2025-12-05",30.41,30.22,1.62,55300,{"date":1752,"open":1753,"high":1361,"low":1754,"close":1721,"change":1464,"percent_change":925,"volume":1755,"transactions":9,"vwap":1721},"2025-12-04",30.6,30.07,63600,{"date":1757,"open":1758,"high":1758,"low":1759,"close":1760,"change":21,"percent_change":1761,"volume":1762,"transactions":9,"vwap":1760},"2025-12-03",31.39,30,30.53,-2.21,57000,{"date":1764,"open":1629,"high":1641,"low":1304,"close":1304,"change":1765,"percent_change":813,"volume":1766,"transactions":9,"vwap":1304},"2025-12-02",-0.78,89100,{"date":1768,"open":1275,"high":987,"low":1769,"close":1288,"change":1284,"percent_change":1770,"volume":1771,"transactions":9,"vwap":1288},"2025-12-01",31.7,-1.23,58800,{"date":1773,"open":1618,"high":1618,"low":1571,"close":1374,"change":1774,"percent_change":1775,"volume":1776,"transactions":9,"vwap":1374},"2025-11-28",-0.56,-1.7,21800,{"date":1778,"open":1779,"high":1780,"low":1234,"close":970,"change":775,"percent_change":1781,"volume":1782,"transactions":9,"vwap":970},"2025-11-26",32.91,33.080002,-0.63,28900,{"date":1784,"open":1614,"high":1785,"low":1614,"close":963,"change":1527,"percent_change":1786,"volume":1483,"transactions":9,"vwap":963},"2025-11-25",33.48,3.04,{"date":1788,"open":1789,"high":1790,"low":1791,"close":1571,"change":1673,"percent_change":1285,"volume":1792,"transactions":9,"vwap":1571},"2025-11-24",32.48,33.0099983,32.16,22600,{"date":1794,"open":1248,"high":1795,"low":1248,"close":1234,"change":136,"percent_change":1710,"volume":1643,"transactions":9,"vwap":1234},"2025-11-21",32.74,{"date":1797,"open":1679,"high":1679,"low":1798,"close":1280,"change":351,"percent_change":1320,"volume":1799,"transactions":9,"vwap":1280},"2025-11-20",31.94,66600,{"date":1801,"open":1250,"high":1668,"low":1624,"close":1641,"change":711,"percent_change":381,"volume":1802,"transactions":9,"vwap":1641},"2025-11-19",31400,{"date":1804,"open":1641,"high":1805,"low":1635,"close":1250,"change":173,"percent_change":972,"volume":1806,"transactions":9,"vwap":1250},"2025-11-18",32.49,39700,{"date":1808,"open":1598,"high":1809,"low":1810,"close":1280,"change":20,"percent_change":1811,"volume":1812,"transactions":9,"vwap":1280},"2025-11-17",33.5,31.77,-0.77,67300,{"date":1814,"open":1516,"high":1289,"low":1516,"close":1815,"change":681,"percent_change":360,"volume":1816,"transactions":9,"vwap":1815},"2025-11-14",32.26,50500,{"date":1818,"open":1598,"high":1316,"low":1572,"close":1280,"change":1454,"percent_change":547,"volume":1819,"transactions":9,"vwap":1280},"2025-11-13",245600,{"date":1821,"open":1769,"high":1316,"low":1699,"close":1598,"change":1659,"percent_change":234,"volume":1822,"transactions":9,"vwap":1598},"2025-11-12",75000,{"date":1824,"open":1825,"high":1241,"low":1826,"close":1575,"change":775,"percent_change":370,"volume":1827,"transactions":9,"vwap":1575},"2025-11-11",32.17,31.72,94500,{"date":1829,"open":1830,"high":1831,"low":1832,"close":1261,"change":574,"percent_change":1197,"volume":1833,"transactions":9,"vwap":1261},"2025-11-10",32.28,33.25,31.95,44400,{"date":1835,"open":1553,"high":962,"low":1553,"close":1836,"change":107,"percent_change":838,"volume":1837,"transactions":9,"vwap":1836},"2025-11-07",32.07,115800,{"date":1839,"open":1733,"high":1560,"low":1840,"close":1699,"change":1080,"percent_change":1841,"volume":1842,"transactions":9,"vwap":1699},"2025-11-06",29.5,5.62,110000,{"date":1844,"open":1845,"high":1846,"low":1845,"close":1847,"change":701,"percent_change":1848,"volume":1849,"transactions":9,"vwap":1847},"2025-11-05",26.1,29.63,29.52,14.69,180800,{"date":1851,"open":1852,"high":1853,"low":1854,"close":1855,"change":168,"percent_change":1856,"volume":1857,"transactions":9,"vwap":1855},"2025-11-04",25.43,26.2,25.3,25.74,0.47,11800,{"date":1859,"open":1860,"high":1861,"low":26,"close":1862,"change":1863,"percent_change":1003,"volume":1864,"transactions":9,"vwap":1862},"2025-11-03",25.11,25.99,25.62,-0.28,21700,{"date":1866,"open":1854,"high":1867,"low":1854,"close":1868,"change":748,"percent_change":1869,"volume":1870,"transactions":9,"vwap":1868},"2025-10-31",26.08,25.9,1.45,8800,{"date":1872,"open":1873,"high":1874,"low":1875,"close":1876,"change":555,"percent_change":1765,"volume":1802,"transactions":9,"vwap":1876},"2025-10-30",25.39,26.45,25.25,25.53,{"date":1878,"open":1879,"high":1880,"low":1881,"close":1882,"change":1320,"percent_change":1883,"volume":1884,"transactions":9,"vwap":1882},"2025-10-29",26.01,26.25,25.35,25.73,-1.68,16300,{"date":1886,"open":1853,"high":1887,"low":1888,"close":1889,"change":1658,"percent_change":871,"volume":1890,"transactions":9,"vwap":1889},"2025-10-28",26.82,26,26.17,7700,{"date":1892,"open":1893,"high":1894,"low":1895,"close":1896,"change":782,"percent_change":322,"volume":1897,"transactions":9,"vwap":1896},"2025-10-27",26.59,27.16,26.02,26.15,13500,{"date":1899,"open":1874,"high":1900,"low":1901,"close":1902,"change":73,"percent_change":1903,"volume":1904,"transactions":9,"vwap":1902},"2025-10-24",26.84,26.3,26.47,1.26,10700,{"date":1906,"open":1907,"high":1908,"low":1888,"close":1909,"change":351,"percent_change":1547,"volume":1910,"transactions":9,"vwap":1909},"2025-10-23",26.22,26.53,26.14,10000,{"date":1912,"open":1913,"high":1914,"low":1915,"close":1916,"change":1486,"percent_change":1593,"volume":1917,"transactions":9,"vwap":1916},"2025-10-22",26.13,26.5,25.5,26.28,15100,{"date":1919,"open":1920,"high":1921,"low":1922,"close":1923,"change":21,"percent_change":1029,"volume":1924,"transactions":9,"vwap":1923},"2025-10-21",26.4,27.71,25.68,26.040001,38000,{"date":1926,"open":1927,"high":1928,"low":1927,"close":1929,"change":1417,"percent_change":1930,"volume":1897,"transactions":9,"vwap":1929},"2025-10-20",26.26,27.040001,26.73,2.34,{"date":1932,"open":1933,"high":1934,"low":1935,"close":1936,"change":1464,"percent_change":1174,"volume":1937,"transactions":9,"vwap":1936},"2025-10-17",26.36,26.57,25.93,26.12,31500,{"date":1939,"open":1940,"high":1940,"low":1927,"close":1941,"change":1942,"percent_change":789,"volume":1943,"transactions":9,"vwap":1941},"2025-10-16",27.08,26.35,0.15,29300,{"date":1945,"open":1933,"high":1934,"low":1946,"close":1853,"change":146,"percent_change":995,"volume":1947,"transactions":9,"vwap":1853},"2025-10-15",25.97,12100,{"date":1949,"open":1950,"high":1951,"low":1952,"close":1953,"change":1954,"percent_change":176,"volume":1955,"transactions":9,"vwap":1953},"2025-10-14",25.95,26.52,25.26,26.39,0.26,21400,{"date":1957,"open":1946,"high":1958,"low":1946,"close":1913,"change":1954,"percent_change":1959,"volume":1960,"transactions":9,"vwap":1913},"2025-10-13",26.19,1.01,9000,{"date":1962,"open":1963,"high":1963,"low":1964,"close":1965,"change":191,"percent_change":1966,"volume":1967,"transactions":9,"vwap":1965},"2025-10-10",26.71,25.61,25.87,-3.4,37700,{"date":1969,"open":1970,"high":1971,"low":1970,"close":1972,"change":1942,"percent_change":1534,"volume":1973,"transactions":9,"vwap":1972},"2025-10-09",26.51,27.059999,26.78,14300,{"date":1975,"open":1976,"high":1977,"low":1978,"close":1979,"change":1685,"percent_change":442,"volume":1980,"transactions":9,"vwap":1979},"2025-10-08",26.8,26.83,26.31,26.63,5700,{"date":1982,"open":1983,"high":1971,"low":1984,"close":1985,"change":1486,"percent_change":749,"volume":1986,"transactions":9,"vwap":1985},"2025-10-07",26.6,26.24,26.62,23900,{"date":1988,"open":1900,"high":1989,"low":1907,"close":1990,"change":1863,"percent_change":1991,"volume":1992,"transactions":9,"vwap":1990},"2025-10-06",27.02,26.38,-1.05,11400,{"date":1994,"open":1995,"high":1971,"low":1996,"close":1996,"change":768,"percent_change":948,"volume":1997,"transactions":9,"vwap":1996},"2025-10-03",26.97,26.66,12800,{"date":1999,"open":2000,"high":2000,"low":2001,"close":2002,"change":96,"percent_change":2003,"volume":2004,"transactions":9,"vwap":2002},"2025-10-02",27.61,26.74,26.9,-2.68,26300,{"date":2006,"open":2007,"high":2008,"low":2009,"close":2010,"change":245,"percent_change":738,"volume":2011,"transactions":9,"vwap":2010},"2025-10-01",27.42,27.84,27.36,27.64,14600,{"date":2013,"open":2014,"high":2015,"low":2009,"close":2016,"change":1654,"percent_change":681,"volume":1615,"transactions":9,"vwap":2016},"2025-09-30",27.56,27.79,27.72,{"date":2018,"open":2019,"high":2020,"low":2021,"close":2022,"change":442,"percent_change":1476,"volume":2023,"transactions":9,"vwap":2022},"2025-09-29",27.66,27.99,27.41,27.65,7500,{"date":2025,"open":2026,"high":2027,"low":1894,"close":2000,"change":2028,"percent_change":903,"volume":2029,"transactions":9,"vwap":2000},"2025-09-26",27.29,27.69,0.23,12400,{"date":2031,"open":2032,"high":2033,"low":2034,"close":2035,"change":296,"percent_change":2036,"volume":2037,"transactions":9,"vwap":2035},"2025-09-25",27.96,28.17,27.34,27.38,-3.25,39500,{"date":2039,"open":2040,"high":2041,"low":2042,"close":2043,"change":768,"percent_change":1058,"volume":2044,"transactions":9,"vwap":2043},"2025-09-24",28.4,28.71,28.14,28.3,19400,{"date":2046,"open":2047,"high":2048,"low":2047,"close":2049,"change":2050,"percent_change":2051,"volume":2052,"transactions":9,"vwap":2049},"2025-09-23",28.1,28.97,28.54,0.45,1.6,21600,{"date":2054,"open":2055,"high":2056,"low":2055,"close":2057,"change":2058,"percent_change":2059,"volume":1512,"transactions":9,"vwap":2057},"2025-09-22",26.58,28.22,28.09,1.2,4.46,{"date":2061,"open":2062,"high":2063,"low":1853,"close":2063,"change":234,"percent_change":2064,"volume":2065,"transactions":9,"vwap":2063},"2025-09-19",26.72,26.89,0.71,127900,{"date":2067,"open":2068,"high":2069,"low":2070,"close":2071,"change":2072,"percent_change":955,"volume":2073,"transactions":9,"vwap":2071},"2025-09-18",26.79,27.11,26.34,26.7,0.32,48100,{"date":2075,"open":1936,"high":2076,"low":1936,"close":1990,"change":274,"percent_change":1417,"volume":2077,"transactions":9,"vwap":1990},"2025-09-17",27.28,28100,{"date":2079,"open":2062,"high":1940,"low":1845,"close":1907,"change":850,"percent_change":2080,"volume":2081,"transactions":9,"vwap":1907},"2025-09-16",-2.38,15600,{"date":2083,"open":1893,"high":2084,"low":1893,"close":2085,"change":2072,"percent_change":955,"volume":2086,"transactions":9,"vwap":2085},"2025-09-15",27.22,26.86,15400,{"date":2088,"open":1984,"high":2089,"low":2090,"close":2091,"change":1442,"percent_change":2092,"volume":1955,"transactions":9,"vwap":2091},"2025-09-12",26.88,25.76,26.54,1.88,{"date":2094,"open":1978,"high":1978,"low":1855,"close":2095,"change":2096,"percent_change":158,"volume":2097,"transactions":9,"vwap":2095},"2025-09-11",26.049999,-0.11,21900,{"date":2099,"open":2100,"high":1977,"low":2101,"close":2102,"change":73,"percent_change":623,"volume":2103,"transactions":9,"vwap":2102},"2025-09-10",25.81,25.72,26.16,31200,{"date":2105,"open":1845,"high":1845,"low":2106,"close":2107,"change":1123,"percent_change":1609,"volume":2108,"transactions":9,"vwap":2107},"2025-09-09",25.57,25.83,18900,{"date":2110,"open":2111,"high":2112,"low":2113,"close":1861,"change":234,"percent_change":506,"volume":2114,"transactions":9,"vwap":1861},"2025-09-08",25.88,26.11,25.66,17800,{"date":2116,"open":2107,"high":2117,"low":1964,"close":2118,"change":173,"percent_change":547,"volume":2119,"transactions":9,"vwap":2118},"2025-09-05",26.09,25.8,10800,{"date":2121,"open":2122,"high":2123,"low":2124,"close":2107,"change":235,"percent_change":2125,"volume":2126,"transactions":9,"vwap":2107},"2025-09-04",25.34,25.92,25.27,2.01,28600,{"date":2128,"open":1852,"high":2129,"low":2130,"close":2131,"change":494,"percent_change":739,"volume":2132,"transactions":9,"vwap":2131},"2025-09-03",25.56,25.28,25.32,9900,{"date":2134,"open":1876,"high":1868,"low":2135,"close":1915,"change":1284,"percent_change":453,"volume":2136,"transactions":9,"vwap":1915},"2025-09-02",25.19,19600,{"date":2138,"open":2139,"high":2139,"low":2140,"close":1868,"change":775,"percent_change":1066,"volume":2141,"transactions":9,"vwap":1868},"2025-08-29",26.96,25.67,16100,{"date":2143,"open":2144,"high":2144,"low":2112,"close":2112,"change":224,"percent_change":265,"volume":2145,"transactions":9,"vwap":2112},"2025-08-28",26.43,6200,{"date":2147,"open":1909,"high":2148,"low":1913,"close":2149,"change":781,"percent_change":1130,"volume":2150,"transactions":9,"vwap":2149},"2025-08-27",26.68,26.18,11000,{"date":2152,"open":1880,"high":1953,"low":1909,"close":1978,"change":681,"percent_change":2153,"volume":2154,"transactions":9,"vwap":1978},"2025-08-26",0.96,12000,{"date":2156,"open":2157,"high":1970,"low":2158,"close":2158,"change":895,"percent_change":2159,"volume":2160,"transactions":9,"vwap":2158},"2025-08-25",26.41,26.059999,-2.03,10900,{"date":2162,"open":1935,"high":2068,"low":1935,"close":1983,"change":2163,"percent_change":2164,"volume":1669,"transactions":9,"vwap":1983},"2025-08-22",0.87,3.38,{"date":2166,"open":2167,"high":1868,"low":2168,"close":1882,"change":52,"percent_change":1511,"volume":2169,"transactions":9,"vwap":1882},"2025-08-21",25.55,25.2,16000,{"date":2171,"open":2172,"high":2173,"low":2174,"close":2175,"change":417,"percent_change":1729,"volume":1594,"transactions":9,"vwap":2175},"2025-08-20",25.36,25.78,25.030001,25.63,{"date":2177,"open":2178,"high":1862,"low":2178,"close":2179,"change":255,"percent_change":255,"volume":2180,"transactions":9,"vwap":2179},"2025-08-19",25.059999,25.33,11600,{"date":2182,"open":2183,"high":2184,"low":2185,"close":2179,"change":1659,"percent_change":1486,"volume":2186,"transactions":9,"vwap":2179},"2025-08-18",25.17,25.45,24.65,8900,{"date":2188,"open":2189,"high":2189,"low":2190,"close":2124,"change":1141,"percent_change":1743,"volume":2191,"transactions":9,"vwap":2124},"2025-08-15",25.6,25.040001,12300,{"date":2193,"open":2100,"high":1978,"low":2135,"close":2106,"change":1673,"percent_change":2194,"volume":2195,"transactions":9,"vwap":2106},"2025-08-14",-1.58,13800,{"date":2197,"open":2198,"high":1953,"low":2179,"close":2199,"change":821,"percent_change":2092,"volume":2200,"transactions":9,"vwap":2199},"2025-08-13",25.69,25.98,29800,{"date":2202,"open":2203,"high":2204,"low":2205,"close":1915,"change":903,"percent_change":2206,"volume":2207,"transactions":9,"vwap":1915},"2025-08-12",24.56,25.65,24.01,3.41,24700,{"date":2209,"open":2210,"high":2211,"low":2212,"close":2213,"change":2214,"percent_change":822,"volume":2215,"transactions":9,"vwap":2213},"2025-08-11",24.12,25,23.98,24.66,0.28,33900,{"date":2217,"open":2218,"high":2219,"low":2220,"close":2221,"change":443,"percent_change":2050,"volume":2222,"transactions":9,"vwap":2221},"2025-08-08",24.41,24.6,23.93,24.38,20400,{"date":2224,"open":2225,"high":2225,"low":2226,"close":2227,"change":964,"percent_change":2228,"volume":2229,"transactions":9,"vwap":2227},"2025-08-07",24.86,23.9,24.27,-1.82,18500,{"date":2231,"open":2232,"high":2233,"low":2234,"close":2233,"change":235,"percent_change":122,"volume":2235,"transactions":9,"vwap":2233},"2025-08-06",24.46,24.72,24.15,26400,{"date":2237,"open":2238,"high":2239,"low":2240,"close":2241,"change":604,"percent_change":20,"volume":2242,"transactions":9,"vwap":2241},"2025-08-05",24.5,24.53,23.78,24.21,35500,{"date":2244,"open":2245,"high":2246,"low":2247,"close":2227,"change":2248,"percent_change":536,"volume":2249,"transactions":9,"vwap":2227},"2025-08-04",24.11,24.43,23.8,0.35,24400,{"date":2251,"open":2252,"high":2253,"low":2254,"close":2255,"change":409,"percent_change":2256,"volume":2249,"transactions":9,"vwap":2255},"2025-08-01",24.22,24.24,23.81,23.92,-2.05,{"date":2258,"open":2259,"high":2260,"low":2261,"close":2262,"change":895,"percent_change":2263,"volume":2264,"transactions":9,"vwap":2262},"2025-07-31",24.98,25.23,24.33,24.42,-2.16,14700,{"date":2266,"open":2174,"high":2267,"low":2268,"close":2269,"change":168,"percent_change":821,"volume":2270,"transactions":9,"vwap":2269},"2025-07-30",25.84,24.39,24.96,20700,{"date":2272,"open":2273,"high":2274,"low":2238,"close":2275,"change":1659,"percent_change":1486,"volume":2276,"transactions":9,"vwap":2275},"2025-07-29",24.88,25.07,24.84,16500,{"date":2278,"open":2279,"high":2269,"low":2280,"close":2281,"change":2282,"percent_change":2283,"volume":2284,"transactions":9,"vwap":2281},"2025-07-28",24.48,24.47,24.78,0.34,1.39,10100,{"date":2286,"open":2238,"high":2287,"low":2227,"close":2288,"change":245,"percent_change":2289,"volume":2290,"transactions":9,"vwap":2288},"2025-07-25",24.71,24.44,-0.33,10500,{"date":2292,"open":2293,"high":2269,"low":2294,"close":2295,"change":2296,"percent_change":2297,"volume":2298,"transactions":9,"vwap":2295},"2025-07-24",24.74,24.37,24.52,-0.48,-1.92,8400,{"date":2300,"open":2274,"high":2301,"low":2302,"close":2211,"change":380,"percent_change":2303,"volume":2304,"transactions":9,"vwap":2211},"2025-07-23",25.14,24.75,0.85,11500,{"date":2306,"open":2259,"high":2179,"low":2307,"close":2308,"change":1454,"percent_change":1123,"volume":2309,"transactions":9,"vwap":2308},"2025-07-22",24.57,24.79,25100,{"date":2311,"open":2308,"high":2189,"low":2185,"close":2312,"change":168,"percent_change":1442,"volume":1626,"transactions":9,"vwap":2312},"2025-07-21",24.83,{"date":2314,"open":2184,"high":2315,"low":2185,"close":2287,"change":776,"percent_change":2316,"volume":1669,"transactions":9,"vwap":2287},"2025-07-18",25.77,-2.06,{"date":2318,"open":26,"high":1852,"low":2287,"close":2260,"change":274,"percent_change":843,"volume":2319,"transactions":9,"vwap":2260},"2025-07-17",19100,{"date":2321,"open":2122,"high":1852,"low":2322,"close":2274,"change":1658,"percent_change":871,"volume":2323,"transactions":9,"vwap":2274},"2025-07-16",24.91,20300,{"date":2325,"open":1965,"high":1965,"low":2174,"close":2326,"change":1142,"percent_change":2327,"volume":2328,"transactions":9,"vwap":2326},"2025-07-15",25.049999,-3.06,25300,{"date":2330,"open":2107,"high":2111,"low":1922,"close":2267,"change":2214,"percent_change":1355,"volume":1897,"transactions":9,"vwap":2267},"2025-07-14",{"date":2332,"open":2333,"high":2333,"low":2179,"close":2129,"change":555,"percent_change":1765,"volume":2334,"transactions":9,"vwap":2129},"2025-07-11",25.64,10200,{"date":2336,"open":2315,"high":1935,"low":2333,"close":2090,"change":443,"percent_change":275,"volume":1594,"transactions":9,"vwap":2090},"2025-07-10",{"date":2338,"open":1860,"high":1935,"low":2322,"close":2204,"change":2303,"percent_change":2339,"volume":2340,"transactions":9,"vwap":2204},"2025-07-09",3.43,22500,{"date":2342,"open":2190,"high":2343,"low":2293,"close":2344,"change":443,"percent_change":2050,"volume":1604,"transactions":9,"vwap":2344},"2025-07-08",25.13,24.8,{"date":2346,"open":2347,"high":2348,"low":2349,"close":2350,"change":1765,"percent_change":2327,"volume":2351,"transactions":9,"vwap":2350},"2025-07-07",25.24,25.59,24.64,24.69,17600,{"date":2353,"open":2354,"high":1915,"low":2274,"close":2355,"change":2356,"percent_change":2357,"volume":1455,"transactions":9,"vwap":2355},"2025-07-03",25.18,25.47,0.55,2.21,{"date":2359,"open":2360,"high":2259,"low":2361,"close":2362,"change":1469,"percent_change":2363,"volume":2364,"transactions":9,"vwap":2362},"2025-07-02",24.17,24.09,24.92,3.19,33600,{"date":2366,"open":2367,"high":2368,"low":2369,"close":2234,"change":1066,"percent_change":2370,"volume":2371,"transactions":9,"vwap":2234},"2025-07-01",24.9,24.99,24.07,-3.21,25500,{"date":2373,"open":1873,"high":1873,"low":2374,"close":26,"change":775,"percent_change":2375,"volume":2376,"transactions":9,"vwap":26},"2025-06-30",24.67,-0.83,26600,{"date":2378,"open":2379,"high":2135,"low":2380,"close":2381,"change":2382,"percent_change":2383,"volume":2384,"transactions":9,"vwap":2381},"2025-06-27",24.35,24.1,25.16,0.81,3.33,166200,{"date":2386,"open":2387,"high":2388,"low":2369,"close":2379,"change":380,"percent_change":2163,"volume":2389,"transactions":9,"vwap":2379},"2025-06-26",24.14,24.4,10400,{"date":2391,"open":2392,"high":2393,"low":2394,"close":2387,"change":112,"percent_change":2395,"volume":2396,"transactions":9,"vwap":2387},"2025-06-25",24.58,24.59,23.99,-1.59,14100,{"date":2398,"open":2399,"high":2293,"low":2221,"close":2239,"change":505,"percent_change":2058,"volume":2114,"transactions":9,"vwap":2239},"2025-06-24",24.49,{"date":2401,"open":2247,"high":2379,"low":2402,"close":2253,"change":1954,"percent_change":2403,"volume":2404,"transactions":9,"vwap":2253},"2025-06-23",23.66,1.08,22900,{"date":2406,"open":2407,"high":2203,"low":2408,"close":2212,"change":972,"percent_change":1012,"volume":2409,"transactions":9,"vwap":2212},"2025-06-20",24.19,23.86,26900,{"date":2411,"open":2412,"high":2307,"low":2412,"close":2369,"change":1685,"percent_change":442,"volume":1947,"transactions":9,"vwap":2369},"2025-06-18",23.96,{"date":2414,"open":2212,"high":2415,"low":2212,"close":2416,"change":285,"percent_change":191,"volume":1594,"transactions":9,"vwap":2416},"2025-06-17",24.93,24.059999,{"date":2418,"open":2419,"high":2262,"low":2407,"close":2420,"change":2214,"percent_change":1198,"volume":2304,"transactions":9,"vwap":2420},"2025-06-16",24.2,24.28,{"date":2422,"open":2219,"high":2219,"low":2423,"close":2424,"change":925,"percent_change":2425,"volume":2426,"transactions":9,"vwap":2424},"2025-06-13",23.85,24,-3.03,45900,{"date":2428,"open":2429,"high":2260,"low":2287,"close":2302,"change":112,"percent_change":2430,"volume":2119,"transactions":9,"vwap":2302},"2025-06-12",25.22,-1.55,{"date":2432,"open":2433,"high":2434,"low":2399,"close":2301,"change":1685,"percent_change":442,"volume":2435,"transactions":9,"vwap":2301},"2025-06-11",25.09,25.42,28800,{"date":2437,"open":1952,"high":2438,"low":2326,"close":2343,"change":168,"percent_change":821,"volume":2439,"transactions":9,"vwap":2343},"2025-06-10",25.54,16600,{"date":2441,"open":2442,"high":2442,"low":2374,"close":2443,"change":295,"percent_change":2444,"volume":2445,"transactions":9,"vwap":2443},"2025-06-09",25.44,25.01,-1.38,19800,{"date":2447,"open":2448,"high":2106,"low":2448,"close":2172,"change":1407,"percent_change":2449,"volume":2450,"transactions":9,"vwap":2172},"2025-06-06",24.68,3.51,24800,{"date":2452,"open":2288,"high":2453,"low":2454,"close":2238,"change":168,"percent_change":1442,"volume":2455,"transactions":9,"vwap":2238},"2025-06-05",24.62,24.32,17300,{"date":2457,"open":2458,"high":2269,"low":2407,"close":2221,"change":341,"percent_change":2459,"volume":2460,"transactions":9,"vwap":2221},"2025-06-04",24.55,-1.06,21200,{"date":2462,"open":2279,"high":2344,"low":2463,"close":2349,"change":1197,"percent_change":593,"volume":2464,"transactions":9,"vwap":2349},"2025-06-03",24.29,19000,{"date":2466,"open":2467,"high":2467,"low":2234,"close":2468,"change":2469,"percent_change":2470,"volume":2471,"transactions":9,"vwap":2468},"2025-06-02",24.34,24.23,-0.17,-0.7,23200,{"date":2473,"open":2379,"high":2474,"low":2252,"close":2388,"change":1227,"percent_change":245,"volume":2475,"transactions":9,"vwap":2388},"2025-05-30",24.77,41000,{"date":2477,"open":2392,"high":2287,"low":2478,"close":2262,"change":285,"percent_change":948,"volume":2479,"transactions":9,"vwap":2262},"2025-05-29",24.31,12700,{"date":2481,"open":2482,"high":2482,"low":2295,"close":2349,"change":2289,"percent_change":2483,"volume":2484,"transactions":9,"vwap":2349},"2025-05-28",25.02,-1.32,28500,{"date":2486,"open":2174,"high":2487,"low":2488,"close":2489,"change":565,"percent_change":2092,"volume":1816,"transactions":9,"vwap":2489},"2025-05-27",25.15,24.7,24.97,{"date":2491,"open":2227,"high":2344,"low":2468,"close":2492,"change":547,"percent_change":1130,"volume":2493,"transactions":9,"vwap":2492},"2025-05-23",24.51,32200,{"date":2495,"open":26,"high":26,"low":2246,"close":2496,"change":781,"percent_change":1547,"volume":2497,"transactions":9,"vwap":2496},"2025-05-22",24.63,26500,{"date":2499,"open":1873,"high":2434,"low":2496,"close":2500,"change":1174,"percent_change":2501,"volume":2364,"transactions":9,"vwap":2500},"2025-05-21",24.76,-3.39,{"date":2503,"open":1845,"high":2112,"low":2504,"close":2175,"change":1547,"percent_change":2159,"volume":2505,"transactions":9,"vwap":2175},"2025-05-20",25.52,15300,{"date":2507,"open":2107,"high":2508,"low":2107,"close":2102,"change":67,"percent_change":146,"volume":2509,"transactions":9,"vwap":2102},"2025-05-19",26.21,28300,{"date":2511,"open":1896,"high":1933,"low":2095,"close":2508,"change":1659,"percent_change":2028,"volume":2512,"transactions":9,"vwap":2508},"2025-05-16",46600,{"date":2514,"open":1853,"high":2515,"low":2516,"close":1896,"change":1123,"percent_change":804,"volume":2517,"transactions":9,"vwap":1896},"2025-05-15",26.46,25.46,44900,{"date":2519,"open":2520,"high":2520,"low":2102,"close":1978,"change":2470,"percent_change":949,"volume":2521,"transactions":9,"vwap":1978},"2025-05-14",26.98,67900,{"date":2523,"open":2524,"high":2525,"low":2091,"close":2525,"change":547,"percent_change":1320,"volume":2526,"transactions":9,"vwap":2525},"2025-05-13",27,27.01,78900,{"date":2528,"open":2106,"high":2529,"low":2343,"close":2530,"change":2531,"percent_change":2532,"volume":2533,"transactions":9,"vwap":2530},"2025-05-12",27.85,27.13,2.43,9.84,58700,{"date":2535,"open":2218,"high":2273,"low":2468,"close":2488,"change":443,"percent_change":2050,"volume":1937,"transactions":9,"vwap":2488},"2025-05-09",{"date":2537,"open":2419,"high":2368,"low":2538,"close":2393,"change":1435,"percent_change":2539,"volume":2540,"transactions":9,"vwap":2393},"2025-05-08",24.049999,2.63,37200,{"date":2542,"open":2543,"high":2288,"low":2544,"close":2412,"change":1206,"percent_change":2545,"volume":1626,"transactions":9,"vwap":2412},"2025-05-07",23.67,23.53,2.66,{"date":2547,"open":2548,"high":2402,"low":2549,"close":2550,"change":1742,"percent_change":2551,"volume":2552,"transactions":9,"vwap":2550},"2025-05-06",23.62,22.93,23.34,-1.52,31700,{"date":2554,"open":2555,"high":2253,"low":2556,"close":2557,"change":2558,"percent_change":2194,"volume":2559,"transactions":9,"vwap":2557},"2025-05-05",23.71,23.38,23.7,-0.38,17000,{"date":2561,"open":2562,"high":2307,"low":2563,"close":2564,"change":1407,"percent_change":2565,"volume":1487,"transactions":9,"vwap":2564},"2025-05-02",23.56,23.5,24.08,3.7,{"date":2567,"open":2568,"high":2569,"low":2570,"close":2571,"change":255,"percent_change":255,"volume":1864,"transactions":9,"vwap":2571},"2025-05-01",23.01,23.49,22.26,23.22,{"date":2573,"open":2574,"high":2557,"low":2575,"close":2571,"change":1464,"percent_change":213,"volume":2576,"transactions":9,"vwap":2571},"2025-04-30",23.27,22.77,46100,{"date":2578,"open":2579,"high":2580,"low":2579,"close":2581,"change":1394,"percent_change":2582,"volume":2328,"transactions":9,"vwap":2581},"2025-04-29",22.4,23.51,23.45,4.69,{"date":183,"open":2584,"high":2585,"low":179,"close":2579,"change":234,"percent_change":1407,"volume":1910,"transactions":9,"vwap":2579},22.21,22.62]