[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-HAFC":3,"homepage-market-summary":35,"stock-historical-HAFC":177},{"ticker":4,"date":5,"profile":6,"dividend":15,"quote":19},"HAFC","2026-10-02",{"name":7,"exchange":8,"sector":9,"industry":10,"description":11,"ceo":9,"employees":12,"headquarters":13,"founded":9,"is_fund":14,"issuer":9,"category":9},"Hanmi Financial Corp","Nasdaq",null,"NATIONAL COMMERCIAL BANKS","Hanmi Financial Corp is a Los Angeles-based bank that caters to Korean-Americans and other multi-ethnic communities across California, Colorado, Georgia, Illinois, New Jersey, New York, Texas, Virginia, and Washington. The bank mainly focuses on small businesses and commercial and real estate loans. It also offers a variety of international finance and trade services and products, including letters of credit, import financing, and export financing. The Bank's revenues are derived from interest and fees on loans, interest, and dividends on the securities portfolio, service charges on deposit accounts, and sales of SBA loans.","610","Los Angeles, CA",false,{"dividend_yield":16,"annual_dividend":17,"frequency":18,"next_ex_date":9},3.5365,1.12,"Quarterly",{"close":20,"open":21,"high":22,"low":23,"prev_close":24,"change":25,"percent_change":26,"volume":27,"transactions":28,"vwap":29,"high_52w":30,"low_52w":31,"avg_volume_52w":32,"range_52w_percent":33,"record_count":34},31.67,31.54,31.97,31.41,31.21,0.46,1.47,179311.721659,6107,31.6272,33.5,22.85,257680.228527044,82.8,8177,{"status":36,"indices":37,"watchlist":81,"sectors":103,"benchmarks":159},"success",[38,46,53,60,67,74],{"symbol":39,"name":40,"price":41,"change":42,"pct_change":43,"is_up":44,"sparkline":45,"date":5},"SPX","S&P 500",7722.72,56.27,0.73,true,"0.0,5.0 2.3,8.0 4.6,10.4 6.9,13.4 9.3,9.1 11.6,11.5 13.9,13.8 16.2,16.0 18.5,10.3 20.8,9.5 23.2,2.0 25.5,2.0 27.8,5.9 30.1,6.0 32.4,3.4 34.7,7.3 37.1,8.2 39.4,9.4 41.7,8.5 44.0,4.8",{"symbol":47,"name":48,"price":49,"change":50,"pct_change":51,"is_up":44,"sparkline":52,"date":5},"NDX","NASDAQ 100",30807.93,306.37,1,"0.0,11.5 2.3,11.7 4.6,12.4 6.9,14.8 9.3,12.8 11.6,14.6 13.9,16.0 16.2,15.9 18.5,12.2 20.8,10.7 23.2,4.4 25.5,2.6 27.8,4.5 30.1,4.5 32.4,3.5 34.7,6.0 37.1,5.5 39.4,5.0 41.7,4.3 44.0,2.0",{"symbol":54,"name":55,"price":56,"change":57,"pct_change":58,"is_up":44,"sparkline":59,"date":5},"DJI","DOW JONES",51177,250,0.49,"0.0,2.0 2.3,5.5 4.6,7.8 6.9,9.5 9.3,6.7 11.6,7.5 13.9,9.4 16.2,12.9 18.5,11.1 20.8,11.7 23.2,9.6 25.5,10.7 27.8,12.6 30.1,13.5 32.4,10.8 34.7,12.8 37.1,13.5 39.4,16.0 41.7,15.9 44.0,14.5",{"symbol":61,"name":62,"price":63,"change":64,"pct_change":65,"is_up":44,"sparkline":66,"date":5},"COMP","NASDAQ Composite",27190.86,319.27,1.19,"0.0,10.2 2.3,11.1 4.6,13.0 6.9,14.9 9.3,12.1 11.6,13.7 13.9,16.0 16.2,16.0 18.5,11.1 20.8,10.0 23.2,3.4 25.5,2.0 27.8,5.4 30.1,5.4 32.4,3.9 34.7,6.7 37.1,6.9 39.4,6.2 41.7,6.1 44.0,2.6",{"symbol":68,"name":69,"price":70,"change":71,"pct_change":72,"is_up":44,"sparkline":73,"date":5},"RUT","RUSSELL 2000",2815.2,25,0.9,"0.0,2.0 2.3,3.0 4.6,6.1 6.9,8.4 9.3,7.5 11.6,8.8 13.9,10.4 16.2,11.3 18.5,10.2 20.8,11.2 23.2,10.1 25.5,8.8 27.8,12.9 30.1,13.1 32.4,12.8 34.7,14.4 37.1,15.1 39.4,16.0 41.7,15.1 44.0,13.2",{"symbol":75,"name":76,"price":77,"change":78,"pct_change":79,"is_up":14,"sparkline":80,"date":5},"VIX","CBOE VIX",15.31,-1.08,-6.59,"0.0,14.8 2.3,10.2 4.6,7.3 6.9,2.0 9.3,9.7 11.6,4.9 13.9,4.5 16.2,2.5 18.5,11.3 20.8,13.7 23.2,13.5 25.5,16.0 27.8,12.3 30.1,10.4 32.4,13.5 34.7,8.8 37.1,8.9 39.4,7.8 41.7,7.6 44.0,11.8",[82,89,96],{"symbol":83,"name":84,"price":85,"change":86,"pct_change":87,"is_up":44,"sparkline":88,"date":5},"NVDA","NVIDIA Corp",233.95,3.09,1.34,"0.0,16.0 7.3,15.3 14.7,9.6 22.0,12.1 29.3,10.3 36.7,6.6 44.0,2.0",{"symbol":90,"name":91,"price":92,"change":93,"pct_change":94,"is_up":44,"sparkline":95,"date":5},"AAPL","Apple Inc",333.69,3.37,1.02,"0.0,8.2 7.3,2.0 14.7,5.2 22.0,16.0 29.3,11.7 36.7,14.9 44.0,10.9",{"symbol":97,"name":98,"price":99,"change":100,"pct_change":101,"is_up":44,"sparkline":102,"date":5},"TSLA","Tesla Inc",370.59,16.48,4.65,"0.0,2.0 7.3,5.3 14.7,13.4 22.0,16.0 29.3,14.9 36.7,15.3 44.0,6.1",[104,109,114,119,124,129,134,139,144,149,154],{"name":105,"etf":106,"change":107,"price":108,"is_up":44},"Technology","XLK",1.01,199.81,{"name":110,"etf":111,"change":112,"price":113,"is_up":44},"Financials","XLF",0.06,53.49,{"name":115,"etf":116,"change":117,"price":118,"is_up":14},"Healthcare","XLV",-0.01,166.18,{"name":120,"etf":121,"change":122,"price":123,"is_up":44},"Consumer Cycl","XLY",1.13,110.04,{"name":125,"etf":126,"change":127,"price":128,"is_up":44},"Consumer Staples","XLP",0.25,80.53,{"name":130,"etf":131,"change":132,"price":133,"is_up":44},"Energy","XLE",0.4,62.95,{"name":135,"etf":136,"change":137,"price":138,"is_up":44},"Industrials","XLI",0.78,169.95,{"name":140,"etf":141,"change":142,"price":143,"is_up":44},"Materials","XLB",0.66,48.86,{"name":145,"etf":146,"change":147,"price":148,"is_up":44},"Real Estate","XLRE",0.32,40.81,{"name":150,"etf":151,"change":152,"price":153,"is_up":44},"Utilities","XLU",0.38,39.83,{"name":155,"etf":156,"change":157,"price":158,"is_up":44},"Comm Services","XLC",0.35,110.32,[160,165,169,173],{"ticker":161,"name":162,"price":163,"change":164,"is_up":44},"SPY","SPDR S&P 500 ETF",769.64,0.74,{"ticker":166,"name":167,"price":168,"change":94,"is_up":44},"QQQ","Invesco QQQ Trust",749.58,{"ticker":170,"name":171,"price":172,"change":58,"is_up":44},"DIA","SPDR Dow Jones ETF",511.1,{"ticker":174,"name":175,"price":176,"change":72,"is_up":44},"IWM","iShares Russell 2000",281.52,{"ticker":4,"total_count":178,"page":51,"page_size":179,"total_pages":51,"summary":180,"data":186},365,1000,{"period_high":30,"period_low":181,"average_volume":182,"total_volume":183,"period_return":184,"latest_close":20,"start_date":185,"end_date":5},21.18,225000,82124857.131761,40.63,"2025-04-22",[187,188,197,208,218,229,240,249,258,267,278,289,299,309,318,326,335,346,354,365,374,384,391,402,409,418,428,437,445,452,462,469,477,484,491,500,507,514,523,532,541,551,558,566,576,585,594,602,610,619,628,635,644,653,661,667,674,679,684,688,693,697,703,707,712,718,724,728,734,740,745,750,755,761,768,776,781,786,793,797,802,808,813,818,826,834,842,851,858,864,870,876,880,888,896,903,909,916,924,932,939,945,949,954,960,968,974,980,985,991,997,1002,1008,1014,1022,1031,1038,1046,1052,1059,1065,1072,1080,1087,1095,1102,1108,1114,1122,1129,1136,1145,1151,1156,1162,1170,1178,1185,1193,1198,1205,1212,1219,1224,1229,1235,1243,1249,1256,1262,1267,1273,1279,1285,1290,1296,1302,1307,1312,1320,1326,1330,1337,1341,1347,1352,1357,1363,1368,1374,1381,1386,1392,1399,1407,1413,1419,1425,1431,1438,1445,1449,1452,1459,1464,1470,1474,1481,1486,1491,1497,1503,1508,1510,1514,1521,1528,1535,1540,1547,1553,1559,1564,1569,1574,1580,1583,1587,1590,1594,1598,1601,1607,1613,1618,1625,1632,1636,1641,1645,1651,1654,1658,1661,1667,1674,1680,1686,1691,1696,1701,1709,1713,1718,1722,1726,1732,1738,1745,1753,1760,1768,1775,1782,1788,1794,1801,1807,1813,1819,1826,1831,1836,1841,1848,1852,1859,1864,1870,1875,1879,1884,1888,1894,1898,1902,1905,1910,1913,1917,1923,1927,1933,1937,1941,1947,1954,1959,1963,1967,1974,1981,1986,1991,1998,2003,2007,2014,2022,2029,2036,2042,2049,2056,2062,2067,2074,2081,2085,2091,2096,2101,2108,2112,2116,2122,2126,2130,2134,2141,2148,2151,2155,2158,2163,2167,2173,2178,2181,2186,2191,2196,2201,2206,2209,2214,2219,2224,2230,2235,2239,2246,2252,2260,2263,2269,2275,2279,2284,2288,2295,2301,2305,2310,2314,2319,2322,2325,2330,2335,2338,2343,2347,2353,2358,2363,2371,2377,2379,2383,2388,2392,2398,2404,2410],{"date":5,"open":21,"high":22,"low":23,"close":20,"change":25,"percent_change":26,"volume":27,"transactions":28,"vwap":29},{"date":189,"open":190,"high":191,"low":192,"close":24,"change":193,"percent_change":51,"volume":194,"transactions":195,"vwap":196},"2026-10-01",30.77,31.24,30.17,0.31,227666.037966,6759,30.9406,{"date":198,"open":199,"high":200,"low":201,"close":202,"change":203,"percent_change":204,"volume":205,"transactions":206,"vwap":207},"2026-09-30",31.16,31.265,30.66,30.9,-0.26,-0.83,314464.340913,6166,30.8558,{"date":209,"open":210,"high":211,"low":212,"close":199,"change":213,"percent_change":214,"volume":215,"transactions":216,"vwap":217},"2026-09-29",31.65,31.8,31.08,-0.44,-1.39,230347.091342,5346,31.2408,{"date":219,"open":220,"high":221,"low":222,"close":223,"change":224,"percent_change":225,"volume":226,"transactions":227,"vwap":228},"2026-09-28",32.14,32.16,31.56,31.6,-0.5,-1.56,194885.035528,6072,31.7034,{"date":230,"open":231,"high":232,"low":233,"close":234,"change":235,"percent_change":236,"volume":237,"transactions":238,"vwap":239},"2026-09-25",31.98,32.23,31.88,32.1,0.27,0.85,227151.857062,6993,32.0822,{"date":241,"open":223,"high":242,"low":243,"close":244,"change":127,"percent_change":245,"volume":246,"transactions":247,"vwap":248},"2026-09-24",32.025,31.49,31.83,0.79,294928.683542,8152,31.8309,{"date":250,"open":22,"high":251,"low":21,"close":252,"change":253,"percent_change":254,"volume":255,"transactions":256,"vwap":257},"2026-09-23",32.07,31.58,-0.4,-1.25,248114.074945,6314,31.7199,{"date":259,"open":260,"high":261,"low":22,"close":231,"change":262,"percent_change":263,"volume":264,"transactions":265,"vwap":266},"2026-09-22",32.43,32.58,-0.24,-0.74,274661.744918,6313,32.1123,{"date":268,"open":269,"high":270,"low":271,"close":272,"change":273,"percent_change":274,"volume":275,"transactions":276,"vwap":277},"2026-09-21",32.37,32.57,32.15,32.22,-0.1,-0.31,206674.634516,5810,32.28,{"date":279,"open":280,"high":281,"low":282,"close":283,"change":284,"percent_change":285,"volume":286,"transactions":287,"vwap":288},"2026-09-18",31.95,32.41,31.71,32.32,0.09,0.28,570771.607111,6235,32.2165,{"date":290,"open":291,"high":292,"low":293,"close":232,"change":294,"percent_change":295,"volume":296,"transactions":297,"vwap":298},"2026-09-17",32.35,32.4,32.03,0.15,0.47,215101.968757,7198,32.2034,{"date":300,"open":301,"high":283,"low":302,"close":303,"change":304,"percent_change":305,"volume":306,"transactions":307,"vwap":308},"2026-09-16",32.21,31.34,32.08,-0.08,-0.25,296826.383207,8093,31.9778,{"date":310,"open":311,"high":283,"low":312,"close":221,"change":313,"percent_change":314,"volume":315,"transactions":316,"vwap":317},"2026-09-15",32.09,31.905,0.11,0.34,198274.185076,6439,32.1181,{"date":319,"open":211,"high":320,"low":321,"close":322,"change":127,"percent_change":245,"volume":323,"transactions":324,"vwap":325},"2026-09-14",32.26,31.745,32.05,221234.033518,6674,32.0694,{"date":327,"open":328,"high":320,"low":329,"close":211,"change":330,"percent_change":331,"volume":332,"transactions":333,"vwap":334},"2026-09-11",32.17,31.61,-0.09,-0.28,200175.46098,5455,31.7859,{"date":336,"open":337,"high":338,"low":339,"close":340,"change":341,"percent_change":342,"volume":343,"transactions":344,"vwap":345},"2026-09-10",31.46,31.895,31.14,31.89,0.43,1.37,148633.960866,5451,31.6412,{"date":347,"open":23,"high":282,"low":348,"close":337,"change":349,"percent_change":350,"volume":351,"transactions":352,"vwap":353},"2026-09-09",31.17,-0.23,-0.73,199389.212475,5422,31.435,{"date":355,"open":356,"high":357,"low":358,"close":359,"change":360,"percent_change":361,"volume":362,"transactions":363,"vwap":364},"2026-09-08",31.94,31.96,31.66,31.69,-0.37,-1.15,156308.711332,5099,31.7603,{"date":366,"open":210,"high":367,"low":210,"close":368,"change":369,"percent_change":370,"volume":371,"transactions":372,"vwap":373},"2026-09-04",32.24,32.06,0.22,0.69,192640.398106,5187,32.041,{"date":375,"open":376,"high":303,"low":377,"close":378,"change":379,"percent_change":380,"volume":381,"transactions":382,"vwap":383},"2026-09-03",31.77,31.695,31.84,0.24,0.76,214196.299494,6826,31.8326,{"date":385,"open":386,"high":358,"low":386,"close":223,"change":164,"percent_change":387,"volume":388,"transactions":389,"vwap":390},"2026-09-02",31.01,2.4,186076.393984,6670,31.5284,{"date":392,"open":393,"high":394,"low":395,"close":396,"change":397,"percent_change":398,"volume":399,"transactions":400,"vwap":401},"2026-09-01",30.88,31.215,30.67,30.86,-0.14,-0.45,203226.421725,5832,30.8843,{"date":403,"open":404,"high":404,"low":190,"close":405,"change":397,"percent_change":398,"volume":406,"transactions":407,"vwap":408},"2026-08-31",31.12,31,202559.360809,4089,30.9419,{"date":410,"open":411,"high":412,"low":413,"close":339,"change":117,"percent_change":414,"volume":415,"transactions":416,"vwap":417},"2026-08-28",31.15,31.39,31.02,-0.03,162462.976158,4936,31.1282,{"date":419,"open":420,"high":421,"low":422,"close":411,"change":423,"percent_change":424,"volume":425,"transactions":426,"vwap":427},"2026-08-27",31.015,31.19,30.6155,0.07,0.23,169928.840315,6002,31.0748,{"date":429,"open":430,"high":431,"low":393,"close":212,"change":432,"percent_change":433,"volume":434,"transactions":435,"vwap":436},"2026-08-26",31.11,31.205,0.12,0.39,161908.382683,4855,31.0764,{"date":438,"open":439,"high":439,"low":440,"close":441,"change":203,"percent_change":204,"volume":442,"transactions":443,"vwap":444},"2026-08-25",31.3,30.92,30.96,124787.121343,4524,31.0128,{"date":446,"open":447,"high":21,"low":339,"close":448,"change":313,"percent_change":157,"volume":449,"transactions":450,"vwap":451},"2026-08-24",31.25,31.22,173696.857814,6659,31.3032,{"date":453,"open":454,"high":455,"low":456,"close":430,"change":457,"percent_change":458,"volume":459,"transactions":460,"vwap":461},"2026-08-21",31.42,31.44,30.87,-0.04,-0.13,339237.750971,6414,31.1132,{"date":463,"open":464,"high":24,"low":456,"close":411,"change":465,"percent_change":465,"volume":466,"transactions":467,"vwap":468},"2026-08-20",31.1,0,186280.09223,6881,31.1008,{"date":470,"open":271,"high":271,"low":471,"close":411,"change":472,"percent_change":473,"volume":474,"transactions":475,"vwap":476},"2026-08-19",31.105,-0.91,-2.84,206859.460418,6698,31.4047,{"date":478,"open":479,"high":283,"low":22,"close":368,"change":397,"percent_change":480,"volume":481,"transactions":482,"vwap":483},"2026-08-18",32.3,-0.43,198709.59624,5608,32.0924,{"date":485,"open":486,"high":261,"low":322,"close":487,"change":262,"percent_change":263,"volume":488,"transactions":489,"vwap":490},"2026-08-17",32.49,32.2,167066.880269,5676,32.1947,{"date":492,"open":260,"high":493,"low":291,"close":494,"change":495,"percent_change":496,"volume":497,"transactions":498,"vwap":499},"2026-08-14",32.7,32.44,-0.05,-0.15,139032.034978,3990,32.4707,{"date":501,"open":281,"high":502,"low":503,"close":486,"change":379,"percent_change":164,"volume":504,"transactions":505,"vwap":506},"2026-08-13",32.64,32.315,191168.378184,5528,32.458,{"date":508,"open":303,"high":281,"low":322,"close":509,"change":285,"percent_change":510,"volume":511,"transactions":512,"vwap":513},"2026-08-12",32.25,0.88,169519.442774,6134,32.2739,{"date":515,"open":516,"high":517,"low":516,"close":22,"change":518,"percent_change":519,"volume":520,"transactions":521,"vwap":522},"2026-08-11",31.78,32.175,0.29,0.92,172638.951169,6067,31.9849,{"date":524,"open":376,"high":525,"low":526,"close":527,"change":349,"percent_change":528,"volume":529,"transactions":530,"vwap":531},"2026-08-10",31.815,31.43,31.68,-0.72,203836.734311,5907,31.5995,{"date":533,"open":534,"high":220,"low":233,"close":535,"change":536,"percent_change":537,"volume":538,"transactions":539,"vwap":540},"2026-08-07",32.13,31.91,-0.27,-0.84,166472.984585,5687,31.9915,{"date":542,"open":543,"high":493,"low":544,"close":545,"change":546,"percent_change":547,"volume":548,"transactions":549,"vwap":550},"2026-08-06",32.63,32.145,32.18,-0.22,-0.68,257559.476753,6049,32.2522,{"date":552,"open":553,"high":553,"low":221,"close":292,"change":554,"percent_change":284,"volume":555,"transactions":556,"vwap":557},"2026-08-05",32.53,0.03,187631.477018,6462,32.3426,{"date":559,"open":560,"high":561,"low":22,"close":269,"change":562,"percent_change":17,"volume":563,"transactions":564,"vwap":565},"2026-08-04",32.11,32.65,0.36,259750.171521,7944,32.4046,{"date":567,"open":535,"high":568,"low":569,"close":570,"change":571,"percent_change":572,"volume":573,"transactions":574,"vwap":575},"2026-08-03",32.275,31.86,32.01,0.13,0.41,257896.408729,8409,32.0692,{"date":577,"open":578,"high":356,"low":579,"close":233,"change":580,"percent_change":581,"volume":582,"transactions":583,"vwap":584},"2026-07-31",31.76,31.59,0.19,0.6,286779.874619,8618,31.8264,{"date":586,"open":587,"high":588,"low":337,"close":359,"change":589,"percent_change":590,"volume":591,"transactions":592,"vwap":593},"2026-07-30",31.7,31.885,0.14,0.44,180257.996782,5413,31.7013,{"date":595,"open":20,"high":368,"low":596,"close":597,"change":536,"percent_change":598,"volume":599,"transactions":600,"vwap":601},"2026-07-29",31.48,31.55,-0.85,256753.488079,8414,31.6784,{"date":603,"open":280,"high":328,"low":222,"close":604,"change":605,"percent_change":606,"volume":607,"transactions":608,"vwap":609},"2026-07-28",31.82,0.18,0.57,263299.998809,6854,31.8858,{"date":611,"open":560,"high":612,"low":613,"close":614,"change":495,"percent_change":615,"volume":616,"transactions":617,"vwap":618},"2026-07-27",32.255,31.62,31.64,-0.16,285355.560925,8589,31.7491,{"date":620,"open":367,"high":621,"low":622,"close":359,"change":623,"percent_change":624,"volume":625,"transactions":626,"vwap":627},"2026-07-24",32.245,31.575,-0.53,-1.64,370873.013673,10167,31.8908,{"date":629,"open":439,"high":320,"low":396,"close":272,"change":630,"percent_change":631,"volume":632,"transactions":633,"vwap":634},"2026-07-23",0.82,2.61,518987.756223,11797,31.7535,{"date":636,"open":223,"high":20,"low":637,"close":638,"change":639,"percent_change":640,"volume":641,"transactions":642,"vwap":643},"2026-07-22",29.985,31.4,-1.07,-3.3,634301.752607,13766,31.3335,{"date":645,"open":646,"high":647,"low":535,"close":648,"change":285,"percent_change":649,"volume":650,"transactions":651,"vwap":652},"2026-07-21",32.19,32.715,32.47,0.87,241499.74415,7706,32.3235,{"date":654,"open":543,"high":655,"low":656,"close":646,"change":213,"percent_change":657,"volume":658,"transactions":659,"vwap":660},"2026-07-20",32.66,32.12,-1.35,216584.3076,7751,32.2458,{"date":662,"open":663,"high":663,"low":664,"close":543,"change":547,"percent_change":665,"volume":666,"transactions":9,"vwap":543},"2026-07-17",33.15,32.33,-2.04,330700,{"date":668,"open":291,"high":669,"low":291,"close":670,"change":671,"percent_change":672,"volume":673,"transactions":9,"vwap":670},"2026-07-16",33.49,33.31,0.95,2.94,280200,{"date":675,"open":220,"high":502,"low":676,"close":677,"change":147,"percent_change":51,"volume":678,"transactions":9,"vwap":677},"2026-07-15",32,32.36,227600,{"date":680,"open":277,"high":681,"low":280,"close":682,"change":262,"percent_change":263,"volume":683,"transactions":9,"vwap":682},"2026-07-14",32.39,32.040001,233200,{"date":685,"open":534,"high":281,"low":356,"close":277,"change":424,"percent_change":686,"volume":687,"transactions":9,"vwap":277},"2026-07-13",0.72,340900,{"date":689,"open":690,"high":311,"low":691,"close":690,"change":313,"percent_change":314,"volume":692,"transactions":9,"vwap":690},"2026-07-10",32.049999,31.73,179700,{"date":694,"open":613,"high":231,"low":613,"close":356,"change":314,"percent_change":695,"volume":696,"transactions":9,"vwap":356},"2026-07-09",1.08,172200,{"date":698,"open":534,"high":534,"low":699,"close":223,"change":700,"percent_change":701,"volume":702,"transactions":9,"vwap":223},"2026-07-08",31.45,-0.57,-1.77,201100,{"date":704,"open":270,"high":543,"low":221,"close":328,"change":274,"percent_change":705,"volume":706,"transactions":9,"vwap":328},"2026-07-07",-0.95,196500,{"date":708,"open":494,"high":709,"low":283,"close":710,"change":117,"percent_change":414,"volume":711,"transactions":9,"vwap":710},"2026-07-06",32.82,32.48,174100,{"date":713,"open":714,"high":30,"low":320,"close":486,"change":715,"percent_change":716,"volume":717,"transactions":9,"vwap":486},"2026-07-02",33.27,-0.69,-2.08,178000,{"date":719,"open":720,"high":714,"low":509,"close":721,"change":137,"percent_change":722,"volume":723,"transactions":9,"vwap":721},"2026-07-01",32.42,33.18,2.41,221800,{"date":725,"open":291,"high":726,"low":271,"close":292,"change":117,"percent_change":414,"volume":727,"transactions":9,"vwap":292},"2026-06-30",32.67,174300,{"date":729,"open":646,"high":730,"low":731,"close":281,"change":203,"percent_change":732,"volume":733,"transactions":9,"vwap":281},"2026-06-29",32.55,32.080002,-0.8,319500,{"date":735,"open":648,"high":736,"low":328,"close":726,"change":737,"percent_change":738,"volume":739,"transactions":9,"vwap":726},"2026-06-26",32.77,0.2,0.62,656200,{"date":741,"open":560,"high":742,"low":743,"close":648,"change":562,"percent_change":17,"volume":744,"transactions":9,"vwap":648},"2026-06-25",32.52,32.02,228100,{"date":746,"open":747,"high":509,"low":748,"close":560,"change":432,"percent_change":152,"volume":749,"transactions":9,"vwap":560},"2026-06-24",31.99,31.87,402300,{"date":751,"open":638,"high":690,"low":404,"close":747,"change":752,"percent_change":753,"volume":754,"transactions":9,"vwap":747},"2026-06-23",0.61,1.94,229200,{"date":756,"open":199,"high":252,"low":199,"close":757,"change":758,"percent_change":759,"volume":760,"transactions":9,"vwap":757},"2026-06-22",31.38,0.17,0.54,198800,{"date":762,"open":763,"high":764,"low":765,"close":24,"change":295,"percent_change":766,"volume":767,"transactions":9,"vwap":24},"2026-06-18",31.030001,31.37,30.76,1.53,629700,{"date":769,"open":770,"high":596,"low":771,"close":772,"change":773,"percent_change":774,"volume":775,"transactions":9,"vwap":772},"2026-06-17",31.26,30.39,30.74,-0.52,-1.66,305900,{"date":777,"open":23,"high":329,"low":456,"close":770,"change":778,"percent_change":779,"volume":780,"transactions":9,"vwap":770},"2026-06-16",0.16,0.51,254600,{"date":782,"open":233,"high":747,"low":763,"close":464,"change":783,"percent_change":784,"volume":785,"transactions":9,"vwap":464},"2026-06-15",-0.65,-2.05,189700,{"date":787,"open":526,"high":748,"low":788,"close":789,"change":790,"percent_change":791,"volume":792,"transactions":9,"vwap":789},"2026-06-12",31.33,31.75,0.48,1.54,177400,{"date":794,"open":439,"high":638,"low":440,"close":795,"change":112,"percent_change":580,"volume":796,"transactions":9,"vwap":795},"2026-06-11",31.27,272900,{"date":798,"open":799,"high":439,"low":396,"close":24,"change":58,"percent_change":800,"volume":801,"transactions":9,"vwap":24},"2026-06-10",30.89,1.6,224900,{"date":803,"open":804,"high":439,"low":395,"close":805,"change":605,"percent_change":806,"volume":807,"transactions":9,"vwap":805},"2026-06-09",30.73,30.72,0.59,182900,{"date":809,"open":810,"high":190,"low":771,"close":811,"change":313,"percent_change":562,"volume":812,"transactions":9,"vwap":811},"2026-06-08",30.45,30.54,157900,{"date":814,"open":815,"high":772,"low":816,"close":815,"change":414,"percent_change":273,"volume":817,"transactions":9,"vwap":815},"2026-06-05",30.43,30.41,179300,{"date":819,"open":820,"high":811,"low":821,"close":822,"change":823,"percent_change":824,"volume":825,"transactions":9,"vwap":822},"2026-06-04",29.59,29.5,30.46,1.31,4.49,201400,{"date":827,"open":828,"high":828,"low":829,"close":830,"change":831,"percent_change":832,"volume":833,"transactions":9,"vwap":830},"2026-06-03",30.059999,29.13,29.15,-1.06,-3.51,213300,{"date":835,"open":836,"high":837,"low":838,"close":839,"change":590,"percent_change":840,"volume":841,"transactions":9,"vwap":839},"2026-06-02",29.64,30.38,29.61,30.21,1.48,170000,{"date":843,"open":844,"high":845,"low":846,"close":847,"change":848,"percent_change":849,"volume":850,"transactions":9,"vwap":847},"2026-06-01",29.97,30.19,29.41,29.77,-0.35,-1.16,193300,{"date":852,"open":839,"high":853,"low":854,"close":855,"change":495,"percent_change":856,"volume":857,"transactions":9,"vwap":855},"2026-05-29",30.28,30.02,30.12,-0.17,190700,{"date":859,"open":860,"high":839,"low":836,"close":192,"change":861,"percent_change":862,"volume":863,"transactions":9,"vwap":192},"2026-05-28",30,-0.3,-0.98,183800,{"date":865,"open":393,"high":866,"low":867,"close":868,"change":203,"percent_change":598,"volume":869,"transactions":9,"vwap":868},"2026-05-27",30.93,30.37,30.47,164700,{"date":871,"open":872,"high":772,"low":845,"close":804,"change":873,"percent_change":874,"volume":875,"transactions":9,"vwap":804},"2026-05-26",30.24,0.56,1.86,186200,{"date":877,"open":878,"high":811,"low":192,"close":192,"change":496,"percent_change":879,"volume":717,"transactions":9,"vwap":192},"2026-05-22",30.42,-0.49,{"date":881,"open":882,"high":883,"low":884,"close":885,"change":379,"percent_change":886,"volume":887,"transactions":9,"vwap":885},"2026-05-21",29.92,30.35,29.74,30.32,0.8,379700,{"date":889,"open":890,"high":891,"low":890,"close":892,"change":893,"percent_change":894,"volume":895,"transactions":9,"vwap":892},"2026-05-20",29.45,30.13,30.08,0.64,2.17,460100,{"date":897,"open":898,"high":838,"low":899,"close":900,"change":496,"percent_change":901,"volume":902,"transactions":9,"vwap":900},"2026-05-19",29.43,29.21,29.44,-0.51,124600,{"date":904,"open":830,"high":836,"low":905,"close":820,"change":906,"percent_change":907,"volume":908,"transactions":9,"vwap":820},"2026-05-18",29.02,0.5,1.72,174800,{"date":910,"open":911,"high":890,"low":912,"close":913,"change":914,"percent_change":528,"volume":915,"transactions":9,"vwap":913},"2026-05-15",29.25,28.8,29.09,-0.21,270500,{"date":917,"open":918,"high":919,"low":920,"close":921,"change":127,"percent_change":922,"volume":923,"transactions":9,"vwap":921},"2026-05-14",29.24,29.55,29.040001,29.3,0.86,154300,{"date":925,"open":926,"high":926,"low":927,"close":928,"change":929,"percent_change":930,"volume":931,"transactions":9,"vwap":928},"2026-05-13",29.32,28.98,29.049999,-0.33,-1.12,192100,{"date":933,"open":934,"high":934,"low":935,"close":936,"change":203,"percent_change":937,"volume":938,"transactions":9,"vwap":936},"2026-05-12",29.73,28.91,29.38,-0.88,155400,{"date":940,"open":941,"high":941,"low":942,"close":836,"change":350,"percent_change":943,"volume":944,"transactions":9,"vwap":836},"2026-05-11",30.44,29.56,-2.4,215300,{"date":946,"open":837,"high":822,"low":947,"close":867,"change":117,"percent_change":414,"volume":948,"transactions":9,"vwap":867},"2026-05-08",30.040001,230900,{"date":950,"open":822,"high":951,"low":952,"close":837,"change":457,"percent_change":458,"volume":953,"transactions":9,"vwap":837},"2026-05-07",30.75,30.25,285600,{"date":955,"open":878,"high":956,"low":957,"close":878,"change":285,"percent_change":958,"volume":959,"transactions":9,"vwap":878},"2026-05-06",30.61,30.2,0.93,254800,{"date":961,"open":962,"high":963,"low":964,"close":965,"change":142,"percent_change":966,"volume":967,"transactions":9,"vwap":965},"2026-05-05",29.68,30.23,29.65,30.14,2.24,322600,{"date":969,"open":934,"high":947,"low":970,"close":971,"change":715,"percent_change":972,"volume":973,"transactions":9,"vwap":971},"2026-05-04",29.2,29.48,-2.29,273300,{"date":975,"open":976,"high":977,"low":884,"close":192,"change":978,"percent_change":649,"volume":979,"transactions":9,"vwap":192},"2026-05-01",30.09,30.33,0.26,269400,{"date":981,"open":962,"high":965,"low":982,"close":983,"change":112,"percent_change":737,"volume":984,"transactions":9,"vwap":983},"2026-04-30",29.62,29.91,376600,{"date":986,"open":202,"high":795,"low":964,"close":987,"change":988,"percent_change":989,"volume":990,"transactions":9,"vwap":987},"2026-04-29",29.85,-1.22,-3.93,352600,{"date":992,"open":440,"high":788,"low":993,"close":994,"change":147,"percent_change":995,"volume":996,"transactions":9,"vwap":994},"2026-04-28",30.69,31.07,1.04,268400,{"date":998,"open":999,"high":994,"low":965,"close":951,"change":738,"percent_change":1000,"volume":1001,"transactions":9,"vwap":951},"2026-04-27",30.52,2.06,243500,{"date":1003,"open":838,"high":1004,"low":1005,"close":891,"change":152,"percent_change":1006,"volume":1007,"transactions":9,"vwap":891},"2026-04-24",30.15,29.51,1.28,286800,{"date":1009,"open":1010,"high":1011,"low":890,"close":1012,"change":605,"percent_change":752,"volume":1013,"transactions":9,"vwap":1012},"2026-04-23",29.69,29.99,29.75,289700,{"date":1015,"open":1016,"high":1017,"low":1016,"close":1018,"change":1019,"percent_change":1020,"volume":1021,"transactions":9,"vwap":1018},"2026-04-22",28.24,29.72,29.57,1.97,7.14,708700,{"date":1023,"open":1024,"high":1025,"low":1026,"close":1027,"change":1028,"percent_change":1029,"volume":1030,"transactions":9,"vwap":1027},"2026-04-21",28.15,28.27,27.55,27.6,-0.61,-2.16,181800,{"date":1032,"open":1033,"high":1034,"low":1035,"close":1036,"change":313,"percent_change":433,"volume":1037,"transactions":9,"vwap":1036},"2026-04-20",28.01,28.46,27.82,28.21,189900,{"date":1039,"open":1040,"high":1041,"low":1042,"close":1043,"change":581,"percent_change":1044,"volume":1045,"transactions":9,"vwap":1043},"2026-04-17",27.83,28.58,27.78,28.1,2.18,374800,{"date":1047,"open":1026,"high":1048,"low":1049,"close":1050,"change":397,"percent_change":901,"volume":1051,"transactions":9,"vwap":1050},"2026-04-16",27.72,27.36,27.5,233800,{"date":1053,"open":1054,"high":1040,"low":1055,"close":1056,"change":304,"percent_change":1057,"volume":1058,"transactions":9,"vwap":1056},"2026-04-15",27.71,27.37,27.64,-0.29,194700,{"date":1060,"open":1061,"high":1061,"low":1062,"close":1048,"change":349,"percent_change":1063,"volume":1064,"transactions":9,"vwap":1048},"2026-04-14",27.89,27.33,-0.82,218500,{"date":1066,"open":1067,"high":1068,"low":1069,"close":1068,"change":495,"percent_change":1070,"volume":1071,"transactions":9,"vwap":1068},"2026-04-13",27.86,27.95,27.63,-0.18,168800,{"date":1073,"open":1074,"high":1075,"low":1076,"close":1077,"change":273,"percent_change":1078,"volume":1079,"transactions":9,"vwap":1077},"2026-04-10",28.08,28.09,27.69,28,-0.36,125100,{"date":1081,"open":1082,"high":1083,"low":1084,"close":1043,"change":295,"percent_change":1085,"volume":1086,"transactions":9,"vwap":1043},"2026-04-09",27.46,28.29,27.41,1.7,236100,{"date":1088,"open":1089,"high":1090,"low":1091,"close":1069,"change":1092,"percent_change":1093,"volume":1094,"transactions":9,"vwap":1069},"2026-04-08",27.8,27.96,27.34,0.77,2.87,263900,{"date":1096,"open":1097,"high":1098,"low":1099,"close":1100,"change":465,"percent_change":465,"volume":1101,"transactions":9,"vwap":1100},"2026-04-07",26.77,27.030001,26.68,26.86,200000,{"date":1103,"open":1104,"high":1105,"low":1106,"close":1100,"change":433,"percent_change":26,"volume":1107,"transactions":9,"vwap":1100},"2026-04-06",26.52,26.91,26.28,180900,{"date":1109,"open":1110,"high":1099,"low":1111,"close":1112,"change":458,"percent_change":879,"volume":1113,"transactions":9,"vwap":1112},"2026-04-02",26.16,26.030001,26.47,243300,{"date":1115,"open":1116,"high":1117,"low":1118,"close":1119,"change":379,"percent_change":1120,"volume":1121,"transactions":9,"vwap":1119},"2026-04-01",26.51,26.92,26.29,26.6,0.91,236700,{"date":1123,"open":1124,"high":1125,"low":1126,"close":1127,"change":737,"percent_change":380,"volume":1128,"transactions":9,"vwap":1127},"2026-03-31",26.55,26.69,26.059999,26.36,287000,{"date":1130,"open":1131,"high":1132,"low":1133,"close":1110,"change":127,"percent_change":1134,"volume":1135,"transactions":9,"vwap":1110},"2026-03-30",26.09,26.3,26.01,0.96,215700,{"date":1137,"open":1138,"high":1139,"low":1140,"close":1141,"change":1142,"percent_change":1143,"volume":1144,"transactions":9,"vwap":1141},"2026-03-27",26.14,26.21,25.88,25.91,-0.42,-1.6,227300,{"date":1146,"open":1147,"high":1148,"low":1147,"close":1149,"change":294,"percent_change":606,"volume":1150,"transactions":9,"vwap":1149},"2026-03-26",25.87,26.34,26.33,176200,{"date":1152,"open":1149,"high":1116,"low":1153,"close":1154,"change":112,"percent_change":424,"volume":1155,"transactions":9,"vwap":1154},"2026-03-25",25.97,26.18,202900,{"date":1157,"open":1158,"high":1159,"low":1158,"close":1160,"change":304,"percent_change":274,"volume":1161,"transactions":9,"vwap":1160},"2026-03-24",25.9,26.49,26.12,298100,{"date":1163,"open":1164,"high":1165,"low":1166,"close":1167,"change":922,"percent_change":1168,"volume":1169,"transactions":9,"vwap":1167},"2026-03-23",25.92,26.61,25.43,26.2,3.39,316300,{"date":1171,"open":1172,"high":1173,"low":1174,"close":1175,"change":360,"percent_change":1176,"volume":1177,"transactions":9,"vwap":1175},"2026-03-20",25.71,25.79,25.24,25.34,-1.44,1620100,{"date":1179,"open":1180,"high":1181,"low":1182,"close":1172,"change":790,"percent_change":1183,"volume":1184,"transactions":9,"vwap":1172},"2026-03-19",25.16,25.89,25.040001,1.9,258900,{"date":1186,"open":1187,"high":1188,"low":1189,"close":1190,"change":1070,"percent_change":1191,"volume":1192,"transactions":9,"vwap":1190},"2026-03-18",25.31,25.44,25.1,25.23,-0.71,383100,{"date":1194,"open":1181,"high":1158,"low":1195,"close":1196,"change":914,"percent_change":1063,"volume":1197,"transactions":9,"vwap":1196},"2026-03-17",25.36,25.41,496100,{"date":1199,"open":1200,"high":1201,"low":1202,"close":1203,"change":424,"percent_change":1120,"volume":1204,"transactions":9,"vwap":1203},"2026-03-16",25.73,26,25.33,25.62,251700,{"date":1206,"open":1207,"high":1208,"low":1209,"close":1210,"change":432,"percent_change":295,"volume":1211,"transactions":9,"vwap":1210},"2026-03-13",25.37,25.5,24.91,25.39,244100,{"date":1213,"open":1214,"high":1215,"low":1214,"close":1216,"change":1217,"percent_change":147,"volume":1218,"transactions":9,"vwap":1216},"2026-03-12",24.68,25.3,25.27,0.08,223100,{"date":1220,"open":1188,"high":1203,"low":1221,"close":1222,"change":1078,"percent_change":1223,"volume":1218,"transactions":9,"vwap":1222},"2026-03-11",24.97,25.19,-1.41,{"date":1225,"open":1175,"high":1226,"low":1222,"close":1227,"change":432,"percent_change":295,"volume":1228,"transactions":9,"vwap":1227},"2026-03-10",26.13,25.55,290000,{"date":1230,"open":1187,"high":1231,"low":1232,"close":1166,"change":929,"percent_change":1233,"volume":1234,"transactions":9,"vwap":1166},"2026-03-09",25.52,24.54,-1.28,327300,{"date":1236,"open":1237,"high":1238,"low":1239,"close":1238,"change":1240,"percent_change":1241,"volume":1242,"transactions":9,"vwap":1238},"2026-03-06",25.25,25.76,24.83,-0.32,-1.23,259600,{"date":1244,"open":1245,"high":1139,"low":1246,"close":1245,"change":1247,"percent_change":1176,"volume":1248,"transactions":9,"vwap":1245},"2026-03-05",26.08,25.69,-0.38,188700,{"date":1250,"open":1251,"high":1252,"low":1253,"close":1254,"change":313,"percent_change":1255,"volume":1037,"transactions":9,"vwap":1254},"2026-03-04",26.45,26.8,26.15,26.46,0.42,{"date":1257,"open":1258,"high":1259,"low":1196,"close":1260,"change":117,"percent_change":457,"volume":1261,"transactions":9,"vwap":1260},"2026-03-03",25.61,26.43,26.35,224100,{"date":1263,"open":1264,"high":1265,"low":1166,"close":1127,"change":127,"percent_change":1134,"volume":1266,"transactions":9,"vwap":1127},"2026-03-02",25.67,26.7,251000,{"date":1268,"open":1269,"high":1269,"low":1158,"close":1270,"change":361,"percent_change":1271,"volume":1272,"transactions":9,"vwap":1270},"2026-02-27",26.85,26.11,-4.22,351700,{"date":1274,"open":1275,"high":1276,"low":1100,"close":1277,"change":978,"percent_change":1134,"volume":1278,"transactions":9,"vwap":1277},"2026-02-26",27.13,27.59,27.26,287200,{"date":1280,"open":1116,"high":1281,"low":1282,"close":1283,"change":510,"percent_change":93,"volume":1284,"transactions":9,"vwap":1283},"2026-02-25",27.059999,26.26,27,290300,{"date":1286,"open":1270,"high":1287,"low":1147,"close":1160,"change":1288,"percent_change":349,"volume":1289,"transactions":9,"vwap":1160},"2026-02-24",26.42,-0.06,265300,{"date":1291,"open":1292,"high":1276,"low":1147,"close":1154,"change":1293,"percent_change":1294,"volume":1295,"transactions":9,"vwap":1154},"2026-02-23",27.39,-1.21,-4.42,318000,{"date":1297,"open":1055,"high":1298,"low":1105,"close":1292,"change":1299,"percent_change":1300,"volume":1301,"transactions":9,"vwap":1292},"2026-02-20",27.61,0.01,0.04,211000,{"date":1303,"open":1304,"high":1305,"low":1283,"close":1305,"change":465,"percent_change":465,"volume":1306,"transactions":9,"vwap":1305},"2026-02-19",27.19,27.38,256800,{"date":1308,"open":1062,"high":1309,"low":1310,"close":1305,"change":1217,"percent_change":518,"volume":1311,"transactions":9,"vwap":1305},"2026-02-18",27.94,27.040001,638500,{"date":1313,"open":1117,"high":1314,"low":1315,"close":1316,"change":1317,"percent_change":1318,"volume":1319,"transactions":9,"vwap":1316},"2026-02-17",27.44,26.65,27.3,0.45,1.68,293200,{"date":1321,"open":1322,"high":1283,"low":1323,"close":1269,"change":1217,"percent_change":1324,"volume":1325,"transactions":9,"vwap":1269},"2026-02-13",26.73,26.37,0.3,185300,{"date":1327,"open":1328,"high":1055,"low":1127,"close":1097,"change":273,"percent_change":360,"volume":1329,"transactions":9,"vwap":1097},"2026-02-12",27.16,249700,{"date":1331,"open":1332,"high":1298,"low":1333,"close":1334,"change":879,"percent_change":1335,"volume":1336,"transactions":9,"vwap":1334},"2026-02-11",27.47,26.81,26.87,-1.79,264500,{"date":1338,"open":1082,"high":1339,"low":1283,"close":1049,"change":117,"percent_change":457,"volume":1340,"transactions":9,"vwap":1049},"2026-02-10",27.77,219900,{"date":1342,"open":1343,"high":1344,"low":1345,"close":1055,"change":528,"percent_change":1346,"volume":683,"transactions":9,"vwap":1055},"2026-02-09",27.75,27.91,27.32,-2.56,{"date":1348,"open":1349,"high":1350,"low":1344,"close":1075,"change":571,"percent_change":25,"volume":1351,"transactions":9,"vwap":1075},"2026-02-06",28.19,28.43,230600,{"date":1353,"open":1309,"high":1354,"low":1355,"close":1090,"change":112,"percent_change":369,"volume":1356,"transactions":9,"vwap":1090},"2026-02-05",28.14,27.62,256500,{"date":1358,"open":1298,"high":1359,"low":1305,"close":1360,"change":1317,"percent_change":1361,"volume":1362,"transactions":9,"vwap":1360},"2026-02-04",28.49,27.9,1.64,396300,{"date":1364,"open":1082,"high":1024,"low":1365,"close":1366,"change":1299,"percent_change":1300,"volume":1367,"transactions":9,"vwap":1366},"2026-02-03",26.88,27.45,361800,{"date":1369,"open":1370,"high":1089,"low":1371,"close":1314,"change":649,"percent_change":1372,"volume":1373,"transactions":9,"vwap":1314},"2026-02-02",26.74,26.63,3.27,277600,{"date":1375,"open":1376,"high":1377,"low":1378,"close":1379,"change":465,"percent_change":465,"volume":1380,"transactions":9,"vwap":1379},"2026-01-30",26.39,26.71,26.17,26.57,546400,{"date":1382,"open":1153,"high":1119,"low":1231,"close":1379,"change":1383,"percent_change":1384,"volume":1385,"transactions":9,"vwap":1379},"2026-01-29",1.8,7.27,470600,{"date":1387,"open":1314,"high":1344,"low":1232,"close":1388,"change":1389,"percent_change":1390,"volume":1391,"transactions":9,"vwap":1388},"2026-01-28",24.77,-3.69,-12.97,707100,{"date":1393,"open":1394,"high":1395,"low":1396,"close":1034,"change":1397,"percent_change":605,"volume":1398,"transactions":9,"vwap":1034},"2026-01-27",28.44,28.75,28.32,0.05,312000,{"date":1400,"open":1401,"high":905,"low":1402,"close":1403,"change":1404,"percent_change":1405,"volume":1406,"transactions":9,"vwap":1403},"2026-01-26",28.85,28.02,28.41,-0.56,-1.93,213900,{"date":1408,"open":962,"high":962,"low":1395,"close":1409,"change":1410,"percent_change":1411,"volume":1412,"transactions":9,"vwap":1409},"2026-01-23",28.97,-0.6,-2.03,359900,{"date":1414,"open":1415,"high":957,"low":1416,"close":1018,"change":1417,"percent_change":423,"volume":1418,"transactions":9,"vwap":1018},"2026-01-22",29.67,28.65,0.02,417600,{"date":1420,"open":1421,"high":838,"low":1421,"close":919,"change":1422,"percent_change":1423,"volume":1424,"transactions":9,"vwap":919},"2026-01-21",28.37,1.46,5.2,196300,{"date":1426,"open":1354,"high":1394,"low":1427,"close":1075,"change":1428,"percent_change":1429,"volume":1430,"transactions":9,"vwap":1075},"2026-01-20",27.92,-0.55,-1.92,174200,{"date":1432,"open":1433,"high":1434,"low":1025,"close":1435,"change":546,"percent_change":1436,"volume":1437,"transactions":9,"vwap":1435},"2026-01-16",28.79,28.99,28.64,-0.76,212600,{"date":1439,"open":1349,"high":1440,"low":1354,"close":1441,"change":1442,"percent_change":1443,"volume":1444,"transactions":9,"vwap":1441},"2026-01-15",29,28.86,0.67,2.38,183500,{"date":1446,"open":1035,"high":1025,"low":1447,"close":1349,"change":518,"percent_change":995,"volume":1448,"transactions":9,"vwap":1349},"2026-01-14",27.73,156500,{"date":1450,"open":1067,"high":1349,"low":1355,"close":1360,"change":580,"percent_change":370,"volume":1451,"transactions":9,"vwap":1360},"2026-01-13",178300,{"date":1453,"open":1454,"high":1455,"low":1456,"close":1054,"change":274,"percent_change":1457,"volume":1458,"transactions":9,"vwap":1054},"2026-01-12",27.84,27.99,27.57,-1.11,225500,{"date":1460,"open":1090,"high":1461,"low":1462,"close":1402,"change":432,"percent_change":341,"volume":1463,"transactions":9,"vwap":1402},"2026-01-09",28.23,27.52,397600,{"date":1465,"open":1466,"high":1455,"low":1466,"close":1360,"change":1467,"percent_change":1468,"volume":1469,"transactions":9,"vwap":1360},"2026-01-08",27.42,0.33,1.2,276700,{"date":1471,"open":1355,"high":1472,"low":1277,"close":1456,"change":330,"percent_change":929,"volume":1473,"transactions":9,"vwap":1456},"2026-01-07",27.7,199500,{"date":1475,"open":1476,"high":1054,"low":1477,"close":1478,"change":1479,"percent_change":1092,"volume":1480,"transactions":9,"vwap":1478},"2026-01-06",27.27,27.01,27.66,0.21,280300,{"date":1482,"open":1483,"high":1478,"low":1483,"close":1366,"change":581,"percent_change":1484,"volume":1485,"transactions":9,"vwap":1366},"2026-01-05",26.79,2.23,349100,{"date":1487,"open":1488,"high":1488,"low":1116,"close":1269,"change":1070,"percent_change":1489,"volume":1490,"transactions":9,"vwap":1269},"2026-01-02",27.11,-0.67,255100,{"date":1492,"open":1493,"high":1082,"low":1494,"close":1098,"change":914,"percent_change":1495,"volume":1496,"transactions":9,"vwap":1098},"2025-12-31",27.29,26.95,-0.77,205300,{"date":1498,"open":1050,"high":1499,"low":1500,"close":1501,"change":536,"percent_change":862,"volume":1502,"transactions":9,"vwap":1501},"2025-12-30",27.54,27.21,27.24,220900,{"date":1504,"open":1454,"high":1402,"low":1366,"close":1505,"change":262,"percent_change":1506,"volume":1507,"transactions":9,"vwap":1505},"2025-12-29",27.51,-0.86,429000,{"date":1509,"open":1075,"high":1075,"low":1076,"close":1343,"change":848,"percent_change":254,"volume":1448,"transactions":9,"vwap":1343},"2025-12-26",{"date":1511,"open":1025,"high":1025,"low":1512,"close":1043,"change":496,"percent_change":623,"volume":1513,"transactions":9,"vwap":1043},"2025-12-24",28.07,118000,{"date":1515,"open":1516,"high":1517,"low":1518,"close":1519,"change":304,"percent_change":331,"volume":1520,"transactions":9,"vwap":1519},"2025-12-23",28.31,28.53,28.2,28.25,631200,{"date":1522,"open":1523,"high":1395,"low":1524,"close":1525,"change":1526,"percent_change":1489,"volume":1527,"transactions":9,"vwap":1525},"2025-12-22",28.48,28.22,28.33,-0.19,309500,{"date":1529,"open":1530,"high":1531,"low":1024,"close":1532,"change":929,"percent_change":1533,"volume":1534,"transactions":9,"vwap":1532},"2025-12-19",28.73,28.92,28.52,-1.14,497800,{"date":1536,"open":1537,"high":1538,"low":1530,"close":1401,"change":1299,"percent_change":554,"volume":1539,"transactions":9,"vwap":1401},"2025-12-18",28.93,29.12,1195800,{"date":1541,"open":1530,"high":1542,"low":1543,"close":1544,"change":1545,"percent_change":157,"volume":1546,"transactions":9,"vwap":1544},"2025-12-17",28.95,28.42,28.84,0.1,600300,{"date":1548,"open":1440,"high":1549,"low":1435,"close":1550,"change":331,"percent_change":1551,"volume":1552,"transactions":9,"vwap":1550},"2025-12-16",29.11,28.74,-0.96,363800,{"date":1554,"open":899,"high":1555,"low":1537,"close":905,"change":1556,"percent_change":1557,"volume":1558,"transactions":9,"vwap":905},"2025-12-15",29.46,-0.02,-0.07,750200,{"date":1560,"open":1561,"high":1561,"low":1562,"close":920,"change":457,"percent_change":397,"volume":1563,"transactions":9,"vwap":920},"2025-12-12",29.22,28.81,270200,{"date":1565,"open":905,"high":1566,"low":1537,"close":1567,"change":495,"percent_change":856,"volume":1568,"transactions":9,"vwap":1567},"2025-12-11",29.28,29.08,178900,{"date":1570,"open":1524,"high":1571,"low":1077,"close":829,"change":510,"percent_change":1572,"volume":1573,"transactions":9,"vwap":829},"2025-12-10",29.27,3.12,339900,{"date":1575,"open":1576,"high":1577,"low":1578,"close":1519,"change":1556,"percent_change":1557,"volume":1579,"transactions":9,"vwap":1519},"2025-12-09",28.36,28.72,28.18,245000,{"date":1581,"open":1349,"high":1394,"low":1024,"close":1025,"change":778,"percent_change":606,"volume":1582,"transactions":9,"vwap":1025},"2025-12-08",190900,{"date":1584,"open":1024,"high":1403,"low":1309,"close":1585,"change":330,"percent_change":1240,"volume":1586,"transactions":9,"vwap":1585},"2025-12-05",28.11,178700,{"date":1588,"open":1585,"high":1519,"low":1455,"close":1518,"change":112,"percent_change":1479,"volume":1589,"transactions":9,"vwap":1518},"2025-12-04",191600,{"date":1591,"open":1519,"high":1517,"low":1592,"close":1354,"change":1299,"percent_change":1300,"volume":1593,"transactions":9,"vwap":1354},"2025-12-03",28.030001,383500,{"date":1595,"open":1524,"high":1025,"low":1077,"close":1596,"change":330,"percent_change":1240,"volume":1597,"transactions":9,"vwap":1596},"2025-12-02",28.13,145600,{"date":1599,"open":1082,"high":1025,"low":1082,"close":1524,"change":581,"percent_change":894,"volume":1600,"transactions":9,"vwap":1524},"2025-12-01",152900,{"date":1602,"open":1603,"high":1512,"low":1604,"close":1355,"change":536,"percent_change":1605,"volume":1606,"transactions":9,"vwap":1355},"2025-11-28",27.88,27.53,-0.97,72700,{"date":1608,"open":1609,"high":1525,"low":1610,"close":1061,"change":546,"percent_change":1611,"volume":1612,"transactions":9,"vwap":1061},"2025-11-26",27.97,27.76,-0.78,330400,{"date":1614,"open":1314,"high":1615,"low":1314,"close":1585,"change":510,"percent_change":1616,"volume":1617,"transactions":9,"vwap":1585},"2025-11-25",28.38,3.23,220600,{"date":1619,"open":1620,"high":1276,"low":1621,"close":1622,"change":414,"percent_change":1623,"volume":1624,"transactions":9,"vwap":1622},"2025-11-24",27.4,27.07,27.23,-0.11,159400,{"date":1626,"open":1627,"high":1628,"low":1629,"close":1277,"change":886,"percent_change":1630,"volume":1631,"transactions":9,"vwap":1277},"2025-11-21",26.48,27.48,26.32,3.02,202000,{"date":1633,"open":1119,"high":1488,"low":1634,"close":1254,"change":580,"percent_change":686,"volume":1635,"transactions":9,"vwap":1254},"2025-11-20",26.27,148100,{"date":1637,"open":1147,"high":1323,"low":1638,"close":1634,"change":562,"percent_change":1639,"volume":1640,"transactions":9,"vwap":1634},"2025-11-19",25.82,1.39,92700,{"date":1642,"open":1141,"high":1167,"low":1643,"close":1141,"change":1288,"percent_change":349,"volume":1644,"transactions":9,"vwap":1141},"2025-11-18",25.78,104100,{"date":1646,"open":1105,"high":1647,"low":1648,"close":1153,"change":831,"percent_change":1649,"volume":1650,"transactions":9,"vwap":1153},"2025-11-17",27.1,25.83,-3.92,148300,{"date":1652,"open":1333,"high":1488,"low":1260,"close":1098,"change":571,"percent_change":790,"volume":1653,"transactions":9,"vwap":1098},"2025-11-14",106100,{"date":1655,"open":1265,"high":1316,"low":1265,"close":1656,"change":465,"percent_change":465,"volume":1657,"transactions":9,"vwap":1656},"2025-11-13",26.9,170200,{"date":1659,"open":1105,"high":1062,"low":1365,"close":1656,"change":117,"percent_change":457,"volume":1660,"transactions":9,"vwap":1656},"2025-11-12",182000,{"date":1662,"open":1663,"high":1664,"low":1665,"close":1105,"change":304,"percent_change":861,"volume":1666,"transactions":9,"vwap":1105},"2025-11-11",26.97,27.18,26.67,87900,{"date":1668,"open":1669,"high":1670,"low":1124,"close":1671,"change":132,"percent_change":1672,"volume":1673,"transactions":9,"vwap":1671},"2025-11-10",26.76,27.08,26.99,1.5,106400,{"date":1675,"open":1676,"high":1252,"low":1167,"close":1677,"change":605,"percent_change":1678,"volume":1679,"transactions":9,"vwap":1677},"2025-11-07",26.44,26.59,0.68,108000,{"date":1681,"open":1682,"high":1683,"low":1282,"close":1684,"change":929,"percent_change":1241,"volume":1685,"transactions":9,"vwap":1684},"2025-11-06",26.72,26.75,26.41,133600,{"date":1687,"open":1688,"high":1269,"low":1684,"close":1370,"change":737,"percent_change":1689,"volume":1690,"transactions":9,"vwap":1370},"2025-11-05",26.58,0.75,144700,{"date":1692,"open":1259,"high":1693,"low":1253,"close":1694,"change":274,"percent_change":361,"volume":1695,"transactions":9,"vwap":1694},"2025-11-04",26.56,26.54,217000,{"date":1697,"open":1698,"high":1334,"low":1699,"close":1269,"change":1317,"percent_change":1085,"volume":1700,"transactions":9,"vwap":1269},"2025-11-03",26.19,25.68,208100,{"date":1702,"open":1703,"high":1371,"low":1704,"close":1705,"change":1706,"percent_change":1707,"volume":1708,"transactions":9,"vwap":1705},"2025-10-31",26.62,26.1,26.4,-0.46,-1.71,197100,{"date":1710,"open":1322,"high":1711,"low":1287,"close":1100,"change":495,"percent_change":1526,"volume":1712,"transactions":9,"vwap":1100},"2025-10-30",27.28,171400,{"date":1714,"open":1304,"high":1298,"low":1677,"close":1105,"change":1715,"percent_change":1716,"volume":1717,"transactions":9,"vwap":1105},"2025-10-29",-0.41,-1.5,406900,{"date":1719,"open":1310,"high":1720,"low":1365,"close":1345,"change":571,"percent_change":790,"volume":1721,"transactions":9,"vwap":1345},"2025-10-28",27.35,115100,{"date":1723,"open":1711,"high":1050,"low":1105,"close":1304,"change":589,"percent_change":1724,"volume":1725,"transactions":9,"vwap":1304},"2025-10-27",0.52,214900,{"date":1727,"open":1684,"high":1277,"low":1728,"close":1729,"change":94,"percent_change":1730,"volume":1731,"transactions":9,"vwap":1729},"2025-10-24",26.049999,27.049999,3.92,214400,{"date":1733,"open":1705,"high":1734,"low":1735,"close":1111,"change":480,"percent_change":1736,"volume":1737,"transactions":9,"vwap":1111},"2025-10-23",26.5,25.98,-1.63,421400,{"date":1739,"open":1740,"high":1694,"low":1741,"close":1254,"change":1742,"percent_change":1743,"volume":1744,"transactions":9,"vwap":1254},"2025-10-22",25.51,25.21,2.01,8.22,295200,{"date":1746,"open":1747,"high":1748,"low":1749,"close":1750,"change":157,"percent_change":1751,"volume":1752,"transactions":9,"vwap":1750},"2025-10-21",23.98,24.51,23.96,24.45,1.45,111800,{"date":1754,"open":1755,"high":1756,"low":1757,"close":1758,"change":245,"percent_change":1168,"volume":1759,"transactions":9,"vwap":1758},"2025-10-20",23.48,24.15,23.23,24.1,134300,{"date":1761,"open":1762,"high":1763,"low":1764,"close":1765,"change":157,"percent_change":1766,"volume":1767,"transactions":9,"vwap":1765},"2025-10-17",23.19,23.4,23,23.31,1.52,153000,{"date":1769,"open":1770,"high":1770,"low":31,"close":1771,"change":1772,"percent_change":1773,"volume":1774,"transactions":9,"vwap":1771},"2025-10-16",24.3,22.96,-1.52,-6.21,171100,{"date":1776,"open":1777,"high":1777,"low":1778,"close":1779,"change":1078,"percent_change":1780,"volume":1781,"transactions":9,"vwap":1779},"2025-10-15",25.01,24.32,24.48,-1.45,104600,{"date":1783,"open":1784,"high":71,"low":1784,"close":1785,"change":164,"percent_change":1786,"volume":1787,"transactions":9,"vwap":1785},"2025-10-14",23.88,24.84,3.07,111300,{"date":1789,"open":1790,"high":1791,"low":1792,"close":1758,"change":235,"percent_change":122,"volume":1793,"transactions":9,"vwap":1758},"2025-10-13",24.21,24.35,23.78,84400,{"date":1795,"open":1796,"high":71,"low":1792,"close":1797,"change":1798,"percent_change":1799,"volume":1800,"transactions":9,"vwap":1797},"2025-10-10",24.66,23.83,-0.66,-2.69,146700,{"date":1802,"open":1803,"high":1804,"low":1770,"close":1805,"change":615,"percent_change":783,"volume":1806,"transactions":9,"vwap":1805},"2025-10-09",24.59,24.62,24.49,138600,{"date":1808,"open":1809,"high":1174,"low":1810,"close":1811,"change":262,"percent_change":1551,"volume":1812,"transactions":9,"vwap":1811},"2025-10-08",25.07,24.56,24.65,120400,{"date":1814,"open":1815,"high":1196,"low":1816,"close":1817,"change":1526,"percent_change":1436,"volume":1818,"transactions":9,"vwap":1817},"2025-10-07",25.15,24.73,24.89,107200,{"date":1820,"open":1821,"high":1822,"low":1823,"close":1824,"change":147,"percent_change":1825,"volume":923,"transactions":9,"vwap":1824},"2025-10-06",25.02,25.29,23.76,25.08,1.29,{"date":1827,"open":1811,"high":1828,"low":1811,"close":1829,"change":1479,"percent_change":922,"volume":1830,"transactions":9,"vwap":1829},"2025-10-03",25.049999,24.76,132400,{"date":1832,"open":1750,"high":1811,"low":1833,"close":1834,"change":423,"percent_change":518,"volume":1835,"transactions":9,"vwap":1834},"2025-10-02",24.17,24.55,108800,{"date":1837,"open":1750,"high":1838,"low":1839,"close":1779,"change":914,"percent_change":598,"volume":1840,"transactions":9,"vwap":1779},"2025-10-01",24.74,24.16,130400,{"date":1842,"open":1843,"high":1844,"low":1845,"close":1846,"change":1299,"percent_change":1300,"volume":1847,"transactions":9,"vwap":1846},"2025-09-30",24.61,24.78,24.37,24.69,95200,{"date":1849,"open":1850,"high":1850,"low":1803,"close":1214,"change":480,"percent_change":1707,"volume":1851,"transactions":9,"vwap":1214},"2025-09-29",25.17,136800,{"date":1853,"open":1854,"high":1195,"low":1855,"close":1856,"change":518,"percent_change":1857,"volume":1858,"transactions":9,"vwap":1856},"2025-09-26",24.87,24.86,25.11,1.17,126000,{"date":1860,"open":1861,"high":71,"low":1862,"close":1861,"change":1288,"percent_change":262,"volume":1863,"transactions":9,"vwap":1861},"2025-09-25",24.82,24.64,115700,{"date":1865,"open":1866,"high":1867,"low":1838,"close":1868,"change":465,"percent_change":465,"volume":1869,"transactions":9,"vwap":1868},"2025-09-24",24.98,25.13,24.88,124900,{"date":1871,"open":1777,"high":1166,"low":1872,"close":1868,"change":1873,"percent_change":732,"volume":1874,"transactions":9,"vwap":1868},"2025-09-23",24.85,-0.2,131200,{"date":1876,"open":1877,"high":1741,"low":1846,"close":1824,"change":1623,"percent_change":213,"volume":1878,"transactions":9,"vwap":1824},"2025-09-22",25.12,143900,{"date":1880,"open":1231,"high":1203,"low":1881,"close":1222,"change":1882,"percent_change":1772,"volume":1883,"transactions":9,"vwap":1222},"2025-09-19",25.09,-0.39,486700,{"date":1885,"open":1866,"high":1203,"low":1796,"close":1886,"change":43,"percent_change":672,"volume":1887,"transactions":9,"vwap":1886},"2025-09-18",25.58,127800,{"date":1889,"open":1890,"high":1196,"low":1891,"close":1872,"change":1467,"percent_change":1892,"volume":1893,"transactions":9,"vwap":1872},"2025-09-17",24.63,24.34,1.35,114800,{"date":1895,"open":1844,"high":1844,"low":1896,"close":1897,"change":1078,"percent_change":1780,"volume":1818,"transactions":9,"vwap":1897},"2025-09-16",24.36,24.52,{"date":1899,"open":1900,"high":1182,"low":1803,"close":1868,"change":1300,"percent_change":778,"volume":1901,"transactions":9,"vwap":1868},"2025-09-15",24.92,130600,{"date":1903,"open":1777,"high":1237,"low":1844,"close":1785,"change":536,"percent_change":78,"volume":1904,"transactions":9,"vwap":1785},"2025-09-12",98800,{"date":1906,"open":1907,"high":1216,"low":1908,"close":1856,"change":423,"percent_change":285,"volume":1909,"transactions":9,"vwap":1856},"2025-09-11",25.059999,24.81,160700,{"date":1911,"open":1866,"high":1850,"low":1900,"close":1182,"change":284,"percent_change":562,"volume":1912,"transactions":9,"vwap":1182},"2025-09-10",86900,{"date":1914,"open":1877,"high":1741,"low":1785,"close":1915,"change":1526,"percent_change":1436,"volume":1916,"transactions":9,"vwap":1915},"2025-09-09",24.95,104700,{"date":1918,"open":1919,"high":1180,"low":1920,"close":1921,"change":737,"percent_change":886,"volume":1922,"transactions":9,"vwap":1921},"2025-09-08",24.94,24.47,25.14,132700,{"date":1924,"open":1196,"high":1246,"low":1388,"close":1919,"change":1078,"percent_change":1925,"volume":1926,"transactions":9,"vwap":1919},"2025-09-05",-1.42,141400,{"date":1928,"open":1221,"high":1929,"low":1930,"close":1215,"change":1255,"percent_change":1931,"volume":1932,"transactions":9,"vwap":1215},"2025-09-04",25.35,24.9,1.69,189600,{"date":1934,"open":1935,"high":1828,"low":1890,"close":1868,"change":554,"percent_change":432,"volume":1936,"transactions":9,"vwap":1868},"2025-09-03",24.71,201000,{"date":1938,"open":1239,"high":1777,"low":1939,"close":1872,"change":274,"percent_change":1241,"volume":1940,"transactions":9,"vwap":1872},"2025-09-02",24.58,170600,{"date":1942,"open":1943,"high":1740,"low":1856,"close":1180,"change":1944,"percent_change":1945,"volume":1946,"transactions":9,"vwap":1180},"2025-08-29",25.4,-0.12,-0.47,363200,{"date":1948,"open":1949,"high":1949,"low":1950,"close":1951,"change":496,"percent_change":1952,"volume":1953,"transactions":9,"vwap":1951},"2025-08-28",25.64,25.26,25.28,-0.59,181300,{"date":1955,"open":1956,"high":1231,"low":1957,"close":1166,"change":758,"percent_change":1442,"volume":1958,"transactions":9,"vwap":1166},"2025-08-27",25.18,25.030001,120500,{"date":1960,"open":1866,"high":1961,"low":1810,"close":1950,"change":235,"percent_change":695,"volume":1962,"transactions":9,"vwap":1950},"2025-08-26",25.38,144000,{"date":1964,"open":1900,"high":1881,"low":1214,"close":1965,"change":1300,"percent_change":778,"volume":1966,"transactions":9,"vwap":1965},"2025-08-25",24.99,113800,{"date":1968,"open":1969,"high":1821,"low":1970,"close":1915,"change":1971,"percent_change":1972,"volume":1973,"transactions":9,"vwap":1915},"2025-08-22",23.75,23.74,1.32,5.59,224500,{"date":1975,"open":1976,"high":1977,"low":1978,"close":1979,"change":1070,"percent_change":1436,"volume":1980,"transactions":9,"vwap":1979},"2025-08-21",23.77,23.93,23.51,23.63,95500,{"date":1982,"open":1797,"high":1784,"low":1983,"close":1984,"change":1556,"percent_change":304,"volume":1985,"transactions":9,"vwap":1984},"2025-08-20",23.65,23.81,93700,{"date":1987,"open":1970,"high":1988,"low":1989,"close":1797,"change":1417,"percent_change":1217,"volume":1990,"transactions":9,"vwap":1797},"2025-08-19",24.22,23.72,95100,{"date":1992,"open":1993,"high":1994,"low":1995,"close":1984,"change":1479,"percent_change":1996,"volume":1997,"transactions":9,"vwap":1984},"2025-08-18",23.54,23.84,23.37,0.89,101000,{"date":1999,"open":1988,"high":1988,"low":1993,"close":2000,"change":1404,"percent_change":2001,"volume":2002,"transactions":9,"vwap":2000},"2025-08-15",23.6,-2.32,266700,{"date":2004,"open":1749,"high":2005,"low":1976,"close":1839,"change":304,"percent_change":929,"volume":2006,"transactions":9,"vwap":1839},"2025-08-14",24.23,114400,{"date":2008,"open":2009,"high":2010,"low":2011,"close":2012,"change":235,"percent_change":122,"volume":2013,"transactions":9,"vwap":2012},"2025-08-13",24.19,24.38,23.95,24.24,179800,{"date":2015,"open":2016,"high":2017,"low":2016,"close":2018,"change":2019,"percent_change":2020,"volume":2021,"transactions":9,"vwap":2018},"2025-08-12",23.030001,23.99,23.97,1.1,4.81,191200,{"date":2023,"open":2024,"high":2025,"low":2026,"close":2027,"change":313,"percent_change":790,"volume":2028,"transactions":9,"vwap":2027},"2025-08-11",22.8,23.049999,22.58,22.87,136700,{"date":2030,"open":2031,"high":2032,"low":2031,"close":2033,"change":433,"percent_change":2034,"volume":2035,"transactions":9,"vwap":2033},"2025-08-08",22.56,23.36,22.76,1.74,143300,{"date":2037,"open":2038,"high":2038,"low":2039,"close":2040,"change":496,"percent_change":1489,"volume":2041,"transactions":9,"vwap":2040},"2025-08-07",22.75,22.35,22.37,129600,{"date":2043,"open":2044,"high":2045,"low":2046,"close":2047,"change":1299,"percent_change":1300,"volume":2048,"transactions":9,"vwap":2047},"2025-08-06",22.54,22.66,22.43,22.52,161300,{"date":2050,"open":2051,"high":2052,"low":2053,"close":2054,"change":554,"percent_change":571,"volume":2055,"transactions":9,"vwap":2054},"2025-08-05",22.6,22.68,22.12,22.51,197300,{"date":2057,"open":2058,"high":2047,"low":2059,"close":2060,"change":1397,"percent_change":369,"volume":2061,"transactions":9,"vwap":2060},"2025-08-04",22.18,22.07,22.48,157800,{"date":2063,"open":2054,"high":1771,"low":2064,"close":2046,"change":1247,"percent_change":2065,"volume":2066,"transactions":9,"vwap":2046},"2025-08-01",22,-1.67,300400,{"date":2068,"open":2069,"high":2070,"low":2054,"close":2071,"change":1873,"percent_change":2072,"volume":2073,"transactions":9,"vwap":2071},"2025-07-31",22.9,23.040001,22.81,-0.87,378300,{"date":2075,"open":2076,"high":2077,"low":2071,"close":2078,"change":480,"percent_change":2079,"volume":2080,"transactions":9,"vwap":2078},"2025-07-30",23.56,23.7,23.01,-1.83,162200,{"date":2082,"open":1784,"high":2011,"low":1995,"close":2083,"change":856,"percent_change":528,"volume":2084,"transactions":9,"vwap":2083},"2025-07-29",23.44,120800,{"date":2086,"open":2087,"high":2088,"low":2032,"close":2089,"change":1479,"percent_change":72,"volume":2090,"transactions":9,"vwap":2089},"2025-07-28",23.38,23.69,23.61,116400,{"date":2092,"open":2093,"high":1763,"low":2094,"close":1763,"change":193,"percent_change":87,"volume":2095,"transactions":9,"vwap":1763},"2025-07-25",23.1,22.92,180800,{"date":2097,"open":2078,"high":1983,"low":2098,"close":2099,"change":304,"percent_change":848,"volume":2100,"transactions":9,"vwap":2099},"2025-07-24",22.77,23.09,237900,{"date":2102,"open":1207,"high":1207,"low":2103,"close":2104,"change":2105,"percent_change":2106,"volume":2107,"transactions":9,"vwap":2104},"2025-07-23",22.88,23.17,-2.95,-11.29,458900,{"date":2109,"open":1158,"high":1124,"low":2110,"close":1160,"change":737,"percent_change":1092,"volume":2111,"transactions":9,"vwap":1160},"2025-07-22",25.86,263500,{"date":2113,"open":2114,"high":1287,"low":1158,"close":1164,"change":117,"percent_change":457,"volume":2115,"transactions":9,"vwap":1164},"2025-07-21",25.99,98600,{"date":2117,"open":1323,"high":1287,"low":2118,"close":2119,"change":203,"percent_change":2120,"volume":2121,"transactions":9,"vwap":2119},"2025-07-18",25.66,25.93,-0.99,168300,{"date":2123,"open":2118,"high":1118,"low":2118,"close":1698,"change":790,"percent_change":2124,"volume":2125,"transactions":9,"vwap":1698},"2025-07-17",1.87,135400,{"date":2127,"open":1231,"high":1704,"low":1921,"close":1172,"change":1324,"percent_change":2128,"volume":2129,"transactions":9,"vwap":1172},"2025-07-16",1.18,154000,{"date":2131,"open":1138,"high":1323,"low":1210,"close":1196,"change":204,"percent_change":2132,"volume":2133,"transactions":9,"vwap":1196},"2025-07-15",-3.16,133100,{"date":2135,"open":2136,"high":1634,"low":2137,"close":2138,"change":590,"percent_change":2139,"volume":2140,"transactions":9,"vwap":2138},"2025-07-14",25.81,24.72,26.24,1.71,138900,{"date":2142,"open":2143,"high":2144,"low":2145,"close":2146,"change":305,"percent_change":1551,"volume":2147,"transactions":9,"vwap":2146},"2025-07-11",25.95,25.96,25.45,25.8,132900,{"date":2149,"open":1141,"high":1282,"low":1141,"close":1728,"change":554,"percent_change":432,"volume":2150,"transactions":9,"vwap":1728},"2025-07-10",124700,{"date":2152,"open":1634,"high":1254,"low":2146,"close":2153,"change":1288,"percent_change":349,"volume":2154,"transactions":9,"vwap":2153},"2025-07-09",26.02,117300,{"date":2156,"open":1110,"high":1705,"low":1111,"close":1245,"change":1299,"percent_change":1300,"volume":2157,"transactions":9,"vwap":1245},"2025-07-08",140700,{"date":2159,"open":1259,"high":1105,"low":1153,"close":2160,"change":398,"percent_change":2161,"volume":2162,"transactions":9,"vwap":2160},"2025-07-07",26.07,-1.7,115300,{"date":2164,"open":1167,"high":1682,"low":1167,"close":1104,"change":790,"percent_change":2165,"volume":2166,"transactions":9,"vwap":1104},"2025-07-03",1.84,84100,{"date":2168,"open":2169,"high":1245,"low":1956,"close":2170,"change":873,"percent_change":2171,"volume":2172,"transactions":9,"vwap":2170},"2025-07-02",25.48,26.040001,2.2,119900,{"date":2174,"open":2175,"high":1140,"low":1833,"close":2169,"change":886,"percent_change":2176,"volume":2177,"transactions":9,"vwap":2169},"2025-07-01",24.57,3.24,128800,{"date":2179,"open":1965,"high":1821,"low":1796,"close":1214,"change":458,"percent_change":773,"volume":2180,"transactions":9,"vwap":1214},"2025-06-30",185900,{"date":2182,"open":2183,"high":1824,"low":2012,"close":1908,"change":571,"percent_change":2184,"volume":2185,"transactions":9,"vwap":1908},"2025-06-27",24.7,0.53,420400,{"date":2187,"open":2188,"high":1838,"low":2188,"close":1214,"change":236,"percent_change":2189,"volume":2190,"transactions":9,"vwap":1214},"2025-06-26",23.94,3.57,91400,{"date":2192,"open":2193,"high":1779,"low":1984,"close":1797,"change":2194,"percent_change":1223,"volume":2195,"transactions":9,"vwap":1797},"2025-06-25",24.25,-0.34,112000,{"date":2197,"open":1994,"high":2198,"low":2000,"close":1833,"change":759,"percent_change":2199,"volume":2200,"transactions":9,"vwap":1833},"2025-06-24",24.27,2.29,212300,{"date":2202,"open":2024,"high":2203,"low":2038,"close":1979,"change":2204,"percent_change":2205,"volume":1806,"transactions":9,"vwap":1979},"2025-06-23",23.64,0.83,3.64,{"date":2207,"open":31,"high":2025,"low":2052,"close":2024,"change":1217,"percent_change":157,"volume":2208,"transactions":9,"vwap":2024},"2025-06-20",524300,{"date":2210,"open":2211,"high":1969,"low":2211,"close":2212,"change":758,"percent_change":1689,"volume":2213,"transactions":9,"vwap":2212},"2025-06-18",22.5,22.72,102000,{"date":2215,"open":2216,"high":2098,"low":2217,"close":2216,"change":1526,"percent_change":537,"volume":2218,"transactions":9,"vwap":2216},"2025-06-17",22.55,22.4,97500,{"date":2220,"open":1757,"high":1755,"low":2221,"close":2222,"change":262,"percent_change":2223,"volume":2055,"transactions":9,"vwap":2222},"2025-06-16",22.71,22.74,-1.04,{"date":2225,"open":2104,"high":1792,"low":2222,"close":2226,"change":2227,"percent_change":2228,"volume":2229,"transactions":9,"vwap":2226},"2025-06-13",22.98,-0.58,-2.46,142900,{"date":2231,"open":2232,"high":2089,"low":2233,"close":2076,"change":495,"percent_change":914,"volume":2234,"transactions":9,"vwap":2076},"2025-06-12",23.45,23.21,96700,{"date":2236,"open":2237,"high":1749,"low":2076,"close":2089,"change":1944,"percent_change":901,"volume":2238,"transactions":9,"vwap":2089},"2025-06-11",23.86,84300,{"date":2240,"open":2241,"high":2242,"low":2243,"close":2244,"change":285,"percent_change":65,"volume":2245,"transactions":9,"vwap":2244},"2025-06-10",23.58,23.85,23.5,23.73,81700,{"date":2247,"open":2248,"high":2249,"low":2250,"close":2232,"change":432,"percent_change":779,"volume":2251,"transactions":9,"vwap":2232},"2025-06-09",23.43,23.67,23.2,94700,{"date":2253,"open":2254,"high":2255,"low":2256,"close":2257,"change":806,"percent_change":2258,"volume":2259,"transactions":9,"vwap":2257},"2025-06-06",23.15,23.35,22.94,23.33,2.59,129800,{"date":2261,"open":2045,"high":2103,"low":2211,"close":2222,"change":1217,"percent_change":157,"volume":2262,"transactions":9,"vwap":2222},"2025-06-05",94400,{"date":2264,"open":2093,"high":2265,"low":2266,"close":2045,"change":1706,"percent_change":2267,"volume":2268,"transactions":9,"vwap":2045},"2025-06-04",23.41,22.63,-1.99,75100,{"date":2270,"open":2033,"high":1762,"low":2271,"close":2272,"change":147,"percent_change":2273,"volume":2274,"transactions":9,"vwap":2272},"2025-06-03",22.61,23.12,1.4,83800,{"date":2276,"open":2027,"high":2256,"low":2277,"close":2024,"change":1944,"percent_change":773,"volume":2278,"transactions":9,"vwap":2024},"2025-06-02",22.42,115600,{"date":2280,"open":2281,"high":1757,"low":2282,"close":2094,"change":546,"percent_change":705,"volume":2283,"transactions":9,"vwap":2094},"2025-05-30",23.08,22.84,126600,{"date":2285,"open":2286,"high":1762,"low":2038,"close":2287,"change":147,"percent_change":2273,"volume":1679,"transactions":9,"vwap":2287},"2025-05-29",22.95,23.14,{"date":2289,"open":2290,"high":2255,"low":2291,"close":2292,"change":480,"percent_change":2293,"volume":2294,"transactions":9,"vwap":2292},"2025-05-28",23.18,22.79,22.82,-1.85,83700,{"date":2296,"open":1764,"high":2297,"low":2033,"close":2298,"change":590,"percent_change":2299,"volume":2300,"transactions":9,"vwap":2298},"2025-05-27",23.3,23.25,1.93,96400,{"date":2302,"open":2044,"high":2025,"low":2303,"close":2071,"change":457,"percent_change":1070,"volume":2304,"transactions":9,"vwap":2071},"2025-05-23",21.84,93300,{"date":2306,"open":2307,"high":2298,"low":2308,"close":31,"change":1873,"percent_change":2072,"volume":2309,"transactions":9,"vwap":31},"2025-05-22",22.89,22.78,127300,{"date":2311,"open":2232,"high":1969,"low":2226,"close":2025,"change":1028,"percent_change":2312,"volume":2313,"transactions":9,"vwap":2025},"2025-05-21",-2.58,112400,{"date":2315,"open":1976,"high":2237,"low":2316,"close":2317,"change":330,"percent_change":1247,"volume":2318,"transactions":9,"vwap":2317},"2025-05-20",23.62,23.66,101100,{"date":2320,"open":1979,"high":1969,"low":2093,"close":1969,"change":1623,"percent_change":1706,"volume":2321,"transactions":9,"vwap":1969},"2025-05-19",107800,{"date":2323,"open":1749,"high":1749,"low":2089,"close":2237,"change":397,"percent_change":2227,"volume":2324,"transactions":9,"vwap":2237},"2025-05-16",162300,{"date":2326,"open":1970,"high":2327,"low":2077,"close":2328,"change":314,"percent_change":2329,"volume":2162,"transactions":9,"vwap":2328},"2025-05-15",24.09,24,1.44,{"date":2331,"open":2332,"high":1839,"low":2317,"close":2317,"change":1404,"percent_change":2333,"volume":2334,"transactions":9,"vwap":2317},"2025-05-14",24.13,-2.31,131700,{"date":2336,"open":1970,"high":1845,"low":2203,"close":1988,"change":1479,"percent_change":649,"volume":2337,"transactions":9,"vwap":1988},"2025-05-13",87000,{"date":2339,"open":1891,"high":2340,"low":2076,"close":2341,"change":142,"percent_change":2342,"volume":2090,"transactions":9,"vwap":2341},"2025-05-12",24.5,24.01,2.83,{"date":2344,"open":2345,"high":1989,"low":2104,"close":2255,"change":856,"percent_change":528,"volume":2346,"transactions":9,"vwap":2255},"2025-05-09",23.59,96500,{"date":2348,"open":2349,"high":2203,"low":2025,"close":2350,"change":2184,"percent_change":2351,"volume":2352,"transactions":9,"vwap":2350},"2025-05-08",23.26,23.52,2.31,132100,{"date":2354,"open":1978,"high":2355,"low":2094,"close":2356,"change":546,"percent_change":705,"volume":2357,"transactions":9,"vwap":2356},"2025-05-07",23.68,22.99,129300,{"date":2359,"open":2024,"high":2360,"low":2361,"close":2233,"change":1557,"percent_change":861,"volume":2362,"transactions":9,"vwap":2233},"2025-05-06",23.47,22.41,156700,{"date":2364,"open":2365,"high":2366,"low":2367,"close":2368,"change":914,"percent_change":2369,"volume":2370,"transactions":9,"vwap":2368},"2025-05-05",22.91,23.55,22.22,23.28,-0.89,155900,{"date":2372,"open":2298,"high":2373,"low":2374,"close":2375,"change":2184,"percent_change":2351,"volume":2376,"transactions":9,"vwap":2375},"2025-05-02",23.53,23.13,23.49,99400,{"date":2378,"open":2307,"high":2104,"low":2051,"close":1771,"change":284,"percent_change":433,"volume":1774,"transactions":9,"vwap":1771},"2025-05-01",{"date":2380,"open":2292,"high":2248,"low":2046,"close":2027,"change":536,"percent_change":2381,"volume":2382,"transactions":9,"vwap":2027},"2025-04-30",-1.17,266900,{"date":2384,"open":2307,"high":2254,"low":2385,"close":2287,"change":2386,"percent_change":2387,"volume":2177,"transactions":9,"vwap":2287},"2025-04-29",22.64,0.37,1.62,{"date":2389,"open":2071,"high":2094,"low":2390,"close":2098,"change":554,"percent_change":571,"volume":2391,"transactions":9,"vwap":2098},"2025-04-28",22.38,187800,{"date":2393,"open":2356,"high":2093,"low":2394,"close":2222,"change":2395,"percent_change":2396,"volume":2397,"transactions":9,"vwap":2222},"2025-04-25",22.44,-0.48,-2.07,120900,{"date":2399,"open":2400,"high":2401,"low":2402,"close":2403,"change":1557,"percent_change":861,"volume":1101,"transactions":9,"vwap":2403},"2025-04-24",22.69,23.29,21.58,23.22,{"date":2405,"open":2047,"high":2406,"low":2407,"close":2401,"change":1092,"percent_change":2408,"volume":2409,"transactions":9,"vwap":2401},"2025-04-23",23.46,21.98,3.42,254700,{"date":185,"open":2411,"high":2385,"low":181,"close":2047,"change":370,"percent_change":2412,"volume":2413,"transactions":9,"vwap":2047},21.83,3.16,234000]