[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-PGJ":3,"homepage-market-summary":30,"stock-historical-PGJ":173},{"ticker":4,"date":5,"profile":6,"dividend":12,"quote":16},"PGJ","2026-10-06",{"name":7,"exchange":8,"sector":9,"industry":10,"description":9,"ceo":9,"employees":9,"headquarters":9,"founded":9,"is_fund":11,"issuer":9,"category":9},"Invesco Golden Dragon China ETF","Nasdaq",null,"ETF",true,{"dividend_yield":13,"annual_dividend":14,"frequency":15,"next_ex_date":9},2.7266,0.59208,"Quarterly",{"close":17,"open":18,"high":19,"low":20,"prev_close":21,"change":22,"percent_change":23,"volume":24,"transactions":9,"vwap":9,"high_52w":25,"low_52w":26,"avg_volume_52w":27,"range_52w_percent":28,"record_count":29},21.715,21.6,21.7751,21.53,21.6284,0.0866,0.4,21796.999219,34.14,21.25,24983.78958604781,3.6,5489,{"status":31,"indices":32,"watchlist":76,"sectors":98,"benchmarks":154},"success",[33,40,47,54,61,69],{"symbol":34,"name":35,"price":36,"change":37,"pct_change":38,"is_up":11,"sparkline":39,"date":5},"SPX","S&P 500",7818.93,44.98,0.58,"0.0,11.6 2.3,13.9 4.6,10.5 6.9,12.4 9.3,14.2 11.6,16.0 13.9,11.5 16.2,10.8 18.5,4.8 20.8,4.8 23.2,7.9 25.5,8.0 27.8,6.0 30.1,9.1 32.4,9.8 34.7,10.8 37.1,10.0 39.4,7.0 41.7,4.4 44.0,2.0",{"symbol":41,"name":42,"price":43,"change":44,"pct_change":45,"is_up":11,"sparkline":46,"date":5},"NDX","NASDAQ 100",31224.47,148.03,0.48,"0.0,13.0 2.3,15.0 4.6,13.4 6.9,14.8 9.3,16.0 11.6,16.0 13.9,12.9 16.2,11.7 18.5,6.5 20.8,5.0 23.2,6.6 25.5,6.6 27.8,5.8 30.1,7.8 32.4,7.4 34.7,7.0 37.1,6.4 39.4,4.6 41.7,2.9 44.0,2.0",{"symbol":48,"name":49,"price":50,"change":51,"pct_change":52,"is_up":11,"sparkline":53,"date":5},"DJI","DOW JONES",51521,253,0.49,"0.0,3.6 2.3,6.3 4.6,2.0 6.9,3.3 9.3,6.0 11.6,11.3 13.9,8.7 16.2,9.5 18.5,6.4 20.8,8.0 23.2,10.9 25.5,12.3 27.8,8.2 30.1,11.2 32.4,12.3 34.7,16.0 37.1,15.8 39.4,13.7 41.7,13.0 44.0,10.8",{"symbol":55,"name":56,"price":57,"change":58,"pct_change":59,"is_up":11,"sparkline":60,"date":5},"COMP","NASDAQ Composite",27599.79,122.48,0.45,"0.0,13.6 2.3,15.1 4.6,12.9 6.9,14.2 9.3,16.0 11.6,16.0 13.9,12.2 16.2,11.3 18.5,6.1 20.8,5.1 23.2,7.7 25.5,7.7 27.8,6.6 30.1,8.7 32.4,8.9 34.7,8.4 37.1,8.3 39.4,5.5 41.7,3.1 44.0,2.0",{"symbol":62,"name":63,"price":64,"change":65,"pct_change":66,"is_up":67,"sparkline":68,"date":5},"RUT","RUSSELL 2000",2813.4,-20.4,-0.72,false,"0.0,2.0 2.3,5.2 4.6,3.9 6.9,5.8 9.3,8.0 11.6,9.4 13.9,7.7 16.2,9.2 18.5,7.6 20.8,5.8 23.2,11.6 25.5,11.9 27.8,11.5 30.1,13.7 32.4,14.8 34.7,16.0 37.1,14.8 39.4,12.0 41.7,10.0 44.0,12.2",{"symbol":70,"name":71,"price":72,"change":73,"pct_change":74,"is_up":67,"sparkline":75,"date":5},"VIX","CBOE VIX",15.01,-0.51,-3.29,"0.0,7.3 2.3,2.0 4.6,9.7 6.9,4.9 9.3,4.5 11.6,2.5 13.9,11.3 16.2,13.7 18.5,13.5 20.8,16.0 23.2,12.3 25.5,10.4 27.8,13.5 30.1,8.8 32.4,8.9 34.7,7.8 37.1,7.6 39.4,11.8 41.7,10.9 44.0,12.9",[77,84,91],{"symbol":78,"name":79,"price":80,"change":81,"pct_change":82,"is_up":11,"sparkline":83,"date":5},"NVDA","NVIDIA Corp",239.24,0.34,0.14,"0.0,14.1 7.3,16.0 14.7,14.6 22.0,11.8 29.3,8.2 36.7,2.4 44.0,2.0",{"symbol":85,"name":86,"price":87,"change":88,"pct_change":89,"is_up":11,"sparkline":90,"date":5},"AAPL","Apple Inc",333.63,0.74,0.22,"0.0,2.0 7.3,16.0 14.7,10.4 22.0,14.6 29.3,9.3 36.7,10.6 44.0,9.4",{"symbol":92,"name":93,"price":94,"change":95,"pct_change":96,"is_up":11,"sparkline":97,"date":5},"TSLA","Tesla Inc",380.68,1.95,0.51,"0.0,13.7 7.3,16.0 14.7,15.0 22.0,15.4 29.3,7.1 36.7,3.0 44.0,2.0",[99,104,109,114,119,124,129,134,139,144,149],{"name":100,"etf":101,"change":102,"price":103,"is_up":11},"Technology","XLK",0.53,202,{"name":105,"etf":106,"change":107,"price":108,"is_up":11},"Financials","XLF",0.24,54.01,{"name":110,"etf":111,"change":112,"price":113,"is_up":67},"Healthcare","XLV",-0.17,167.09,{"name":115,"etf":116,"change":117,"price":118,"is_up":11},"Consumer Cycl","XLY",1.2,111.75,{"name":120,"etf":121,"change":122,"price":123,"is_up":11},"Consumer Staples","XLP",0.9,81.77,{"name":125,"etf":126,"change":127,"price":128,"is_up":11},"Energy","XLE",0.47,63.75,{"name":130,"etf":131,"change":132,"price":133,"is_up":11},"Industrials","XLI",0.87,171.58,{"name":135,"etf":136,"change":137,"price":138,"is_up":11},"Materials","XLB",0.46,49.73,{"name":140,"etf":141,"change":142,"price":143,"is_up":11},"Real Estate","XLRE",1.06,41.1,{"name":145,"etf":146,"change":147,"price":148,"is_up":11},"Utilities","XLU",2.98,41.16,{"name":150,"etf":151,"change":152,"price":153,"is_up":11},"Comm Services","XLC",0.04,111.65,[155,160,164,168],{"ticker":156,"name":157,"price":158,"change":159,"is_up":11},"SPY","SPDR S&P 500 ETF",779.09,0.55,{"ticker":161,"name":162,"price":163,"change":137,"is_up":11},"QQQ","Invesco QQQ Trust",759.69,{"ticker":165,"name":166,"price":167,"change":45,"is_up":11},"DIA","SPDR Dow Jones ETF",514.56,{"ticker":169,"name":170,"price":171,"change":172,"is_up":67},"IWM","iShares Russell 2000",281.37,-0.71,{"ticker":4,"total_count":174,"page":175,"page_size":176,"total_pages":175,"summary":177,"data":183},365,1,1000,{"period_high":178,"period_low":26,"average_volume":179,"total_volume":180,"period_return":181,"latest_close":17,"start_date":182,"end_date":5},34.54,28647,10456331.186098,-20.19,"2025-04-24",[184,187,196,204,214,224,235,245,256,266,274,284,295,305,314,325,335,343,353,363,372,382,393,403,413,423,431,441,450,459,468,479,487,496,506,517,526,535,546,557,567,577,588,596,605,616,625,634,644,655,664,673,684,695,703,710,721,732,742,751,761,770,776,780,786,792,800,808,814,820,826,831,838,844,851,859,864,869,874,880,886,890,893,900,905,911,916,923,931,937,945,949,954,961,969,976,983,991,999,1007,1016,1023,1030,1037,1044,1052,1059,1066,1073,1080,1085,1091,1097,1104,1109,1116,1121,1128,1135,1143,1148,1156,1162,1167,1173,1179,1187,1193,1200,1207,1212,1219,1225,1231,1237,1242,1249,1254,1260,1266,1272,1277,1284,1291,1296,1301,1306,1311,1317,1322,1328,1333,1337,1343,1352,1359,1365,1371,1376,1383,1388,1394,1401,1408,1414,1420,1427,1434,1442,1449,1454,1459,1465,1472,1478,1484,1488,1493,1498,1507,1511,1518,1523,1528,1533,1540,1545,1550,1556,1559,1565,1571,1577,1583,1588,1593,1596,1599,1606,1611,1618,1621,1625,1630,1633,1637,1643,1646,1649,1654,1659,1664,1667,1671,1675,1679,1681,1686,1693,1699,1703,1708,1714,1719,1724,1731,1738,1746,1753,1759,1767,1773,1779,1786,1791,1798,1804,1810,1816,1822,1829,1834,1842,1846,1851,1857,1862,1867,1876,1882,1889,1895,1902,1908,1916,1922,1927,1935,1941,1945,1951,1957,1963,1969,1977,1984,1989,1994,2000,2007,2013,2020,2028,2032,2037,2041,2048,2052,2057,2062,2067,2073,2077,2081,2084,2087,2090,2093,2098,2102,2106,2111,2114,2119,2123,2126,2132,2136,2140,2142,2146,2149,2152,2158,2162,2167,2171,2176,2179,2183,2188,2191,2195,2197,2205,2207,2209,2213,2218,2222,2228,2232,2235,2239,2243,2248,2251,2257,2261,2266,2273,2276,2278,2281,2285,2288,2291,2294,2299,2303,2307,2312,2316,2319,2322,2328,2332,2337,2342,2345,2348,2352,2355,2360,2364,2370,2375,2380,2384,2389,2394,2397,2403,2407,2410],{"date":5,"open":18,"high":19,"low":20,"close":17,"change":22,"percent_change":23,"volume":24,"transactions":185,"vwap":186},212,21.6504,{"date":188,"open":189,"high":190,"low":189,"close":21,"change":191,"percent_change":192,"volume":193,"transactions":194,"vwap":195},"2026-10-05",21.44,21.661,0.3784,1.78,19175.896876,119,21.561,{"date":197,"open":198,"high":198,"low":26,"close":26,"change":199,"percent_change":200,"volume":201,"transactions":202,"vwap":203},"2026-10-02",21.59,-0.45,-2.07,17252.898948,216,21.3502,{"date":205,"open":206,"high":206,"low":207,"close":208,"change":209,"percent_change":210,"volume":211,"transactions":212,"vwap":213},"2026-10-01",21.99,21.69,21.7,-0.24,-1.09,20786.956538,152,21.8705,{"date":215,"open":216,"high":217,"low":216,"close":218,"change":219,"percent_change":220,"volume":221,"transactions":222,"vwap":223},"2026-09-30",21.82,22.1,21.94,0.15,0.69,54973.490881,355,21.9205,{"date":225,"open":226,"high":227,"low":228,"close":229,"change":230,"percent_change":231,"volume":232,"transactions":233,"vwap":234},"2026-09-29",21.75,21.8017,21.66,21.79,-0.33,-1.49,16843.753237,203,21.7434,{"date":236,"open":237,"high":238,"low":237,"close":239,"change":240,"percent_change":241,"volume":242,"transactions":243,"vwap":244},"2026-09-28",22.01,22.26,22.12,0.2411,1.1,27398.804586,172,22.1836,{"date":246,"open":247,"high":248,"low":249,"close":250,"change":251,"percent_change":252,"volume":253,"transactions":254,"vwap":255},"2026-09-25",21.96,21.9745,21.832,21.8789,-0.1411,-0.64,22537.671211,192,21.904,{"date":257,"open":258,"high":259,"low":260,"close":261,"change":112,"percent_change":262,"volume":263,"transactions":264,"vwap":265},"2026-09-24",22.14,22.168,21.93,22.02,-0.77,48101.496787,404,22.0119,{"date":267,"open":268,"high":238,"low":239,"close":269,"change":270,"percent_change":271,"volume":272,"transactions":254,"vwap":273},"2026-09-23",22.23,22.19,-0.283,-1.26,18095.817066,22.2087,{"date":275,"open":276,"high":276,"low":277,"close":278,"change":279,"percent_change":280,"volume":281,"transactions":282,"vwap":283},"2026-09-22",22.68,22.41,22.473,0.0656,0.29,18787.667296,165,22.4914,{"date":285,"open":286,"high":287,"low":288,"close":289,"change":290,"percent_change":291,"volume":292,"transactions":293,"vwap":294},"2026-09-21",22.42,22.45,22.17,22.4074,0.0174,0.08,13325.642192,166,22.352,{"date":296,"open":297,"high":298,"low":297,"close":299,"change":300,"percent_change":301,"volume":302,"transactions":303,"vwap":304},"2026-09-18",22.3601,22.48,22.39,0.1463,0.66,5114.10311,94,22.3972,{"date":306,"open":307,"high":308,"low":269,"close":309,"change":310,"percent_change":107,"volume":311,"transactions":312,"vwap":313},"2026-09-17",22.27,22.33,22.2437,0.0538,4512.424518,114,22.2601,{"date":315,"open":316,"high":317,"low":318,"close":319,"change":320,"percent_change":321,"volume":322,"transactions":323,"vwap":324},"2026-09-16",22.21,22.315,22.11,22.1899,-0.1152,-0.52,2078.181638,98,22.2546,{"date":326,"open":327,"high":327,"low":328,"close":329,"change":330,"percent_change":331,"volume":332,"transactions":333,"vwap":334},"2026-09-15",22.49,22.29,22.3051,-0.2721,-1.21,7763.427169,144,22.3166,{"date":336,"open":298,"high":276,"low":298,"close":337,"change":338,"percent_change":339,"volume":340,"transactions":341,"vwap":342},"2026-09-14",22.5772,0.0856,0.38,19598.233195,237,22.565,{"date":344,"open":345,"high":346,"low":347,"close":347,"change":348,"percent_change":349,"volume":350,"transactions":351,"vwap":352},"2026-09-11",22.54,22.67,22.4916,0.1116,0.5,7947.022559,104,22.604,{"date":354,"open":355,"high":356,"low":357,"close":355,"change":358,"percent_change":359,"volume":360,"transactions":361,"vwap":362},"2026-09-10",22.38,22.51,22.37,-0.15,-0.67,104653.256781,181,22.4364,{"date":364,"open":365,"high":365,"low":356,"close":366,"change":367,"percent_change":368,"volume":369,"transactions":370,"vwap":371},"2026-09-09",22.9,22.53,-0.49,-2.13,11890.107991,180,22.5985,{"date":373,"open":374,"high":374,"low":375,"close":376,"change":377,"percent_change":378,"volume":379,"transactions":380,"vwap":381},"2026-09-08",23.18,23,23.02,-0.3682,-1.57,10537.942528,143,23.026,{"date":383,"open":384,"high":385,"low":386,"close":387,"change":388,"percent_change":389,"volume":390,"transactions":391,"vwap":392},"2026-09-04",23.34,23.45,23.32,23.3882,0.2132,0.92,9350.25482,101,23.3758,{"date":394,"open":374,"high":395,"low":396,"close":397,"change":398,"percent_change":399,"volume":400,"transactions":401,"vwap":402},"2026-09-03",23.1931,23.03,23.175,-0.2059,-0.88,17157.857766,178,23.1269,{"date":404,"open":405,"high":406,"low":405,"close":407,"change":408,"percent_change":409,"volume":410,"transactions":411,"vwap":412},"2026-09-02",23.31,23.48,23.3809,0.0003,0,19309.066143,150,23.4108,{"date":414,"open":415,"high":416,"low":415,"close":417,"change":418,"percent_change":419,"volume":420,"transactions":421,"vwap":422},"2026-09-01",23.29,23.53,23.3806,-0.0594,-0.25,19726.673008,141,23.4459,{"date":424,"open":425,"high":425,"low":426,"close":426,"change":427,"percent_change":428,"volume":429,"transactions":212,"vwap":430},"2026-08-31",23.84,23.44,-0.53,-2.21,8995.714901,23.6047,{"date":432,"open":433,"high":434,"low":435,"close":436,"change":437,"percent_change":438,"volume":439,"transactions":333,"vwap":440},"2026-08-28",24.01,24.08,23.87,23.97,0.06,0.25,12515.479433,23.9511,{"date":442,"open":436,"high":436,"low":443,"close":444,"change":445,"percent_change":446,"volume":447,"transactions":448,"vwap":449},"2026-08-27",23.82,23.91,-0.12,-0.5,30261.510701,154,23.8846,{"date":451,"open":452,"high":452,"low":453,"close":453,"change":454,"percent_change":455,"volume":456,"transactions":457,"vwap":458},"2026-08-26",24.22,24.03,-0.1657,-0.68,12662.665924,140,24.0889,{"date":460,"open":461,"high":462,"low":461,"close":462,"change":463,"percent_change":464,"volume":465,"transactions":466,"vwap":467},"2026-08-25",23.89,24.1957,0.2757,1.15,7595.726867,107,24.0185,{"date":469,"open":470,"high":471,"low":472,"close":473,"change":474,"percent_change":475,"volume":476,"transactions":477,"vwap":478},"2026-08-24",24.04,24.055,23.9,23.92,-0.4,-1.64,19047.631515,167,23.9568,{"date":480,"open":481,"high":481,"low":482,"close":483,"change":437,"percent_change":438,"volume":484,"transactions":485,"vwap":486},"2026-08-21",24.5,24.26,24.32,32124.328146,199,24.3526,{"date":488,"open":452,"high":489,"low":490,"close":482,"change":491,"percent_change":492,"volume":493,"transactions":494,"vwap":495},"2026-08-20",24.3099,24.02,-0.26,-1.06,18694.276417,185,24.2141,{"date":497,"open":498,"high":499,"low":500,"close":499,"change":501,"percent_change":502,"volume":503,"transactions":504,"vwap":505},"2026-08-19",24.28,24.52,24.27,0.3616,1.5,34050.39012,198,24.3952,{"date":507,"open":508,"high":509,"low":510,"close":511,"change":512,"percent_change":513,"volume":514,"transactions":515,"vwap":516},"2026-08-18",24.13,24.37,24.1,24.1584,-0.2316,-0.95,17638.836624,248,24.1604,{"date":518,"open":519,"high":519,"low":520,"close":521,"change":522,"percent_change":523,"volume":524,"transactions":312,"vwap":525},"2026-08-17",24.44,24.249207,24.39,0.0861,0.35,14052.155329,24.3786,{"date":527,"open":500,"high":528,"low":529,"close":530,"change":531,"percent_change":532,"volume":533,"transactions":391,"vwap":534},"2026-08-14",24.31,24.19,24.3039,0.1511,0.63,3134.6233,24.2432,{"date":536,"open":537,"high":538,"low":539,"close":540,"change":541,"percent_change":542,"volume":543,"transactions":544,"vwap":545},"2026-08-13",24.45,24.49,24.0201,24.1528,-0.4751,-1.93,49941.376251,298,24.1754,{"date":547,"open":548,"high":549,"low":550,"close":551,"change":552,"percent_change":553,"volume":554,"transactions":555,"vwap":556},"2026-08-12",24.94,24.96,24.53,24.6279,-0.6221,-2.46,19466.7633,299,24.6436,{"date":558,"open":559,"high":559,"low":560,"close":561,"change":562,"percent_change":563,"volume":564,"transactions":565,"vwap":566},"2026-08-11",25.5,25.215,25.25,-0.7143,-2.75,13511.594588,171,25.2721,{"date":568,"open":569,"high":570,"low":569,"close":571,"change":572,"percent_change":573,"volume":574,"transactions":575,"vwap":576},"2026-08-10",25.53,26,25.9643,0.3798,1.48,18875.180448,158,25.7715,{"date":578,"open":579,"high":580,"low":581,"close":582,"change":583,"percent_change":584,"volume":585,"transactions":586,"vwap":587},"2026-08-07",25.49,25.6,25.36,25.5845,0.212,0.84,6300.293537,108,25.5135,{"date":589,"open":590,"high":591,"low":590,"close":591,"change":592,"percent_change":593,"volume":594,"transactions":457,"vwap":595},"2026-08-06",25.14,25.3725,0.0652,0.26,8650.586896,25.2387,{"date":597,"open":598,"high":598,"low":599,"close":599,"change":600,"percent_change":601,"volume":602,"transactions":603,"vwap":604},"2026-08-05",25.58,25.3073,-0.2953,-1.15,10649.678949,130,25.4017,{"date":606,"open":607,"high":608,"low":609,"close":610,"change":611,"percent_change":612,"volume":613,"transactions":614,"vwap":615},"2026-08-04",25.45,25.67,25.3566,25.6026,-0.0574,-0.22,27418.726494,220,25.5254,{"date":617,"open":618,"high":608,"low":619,"close":620,"change":621,"percent_change":622,"volume":623,"transactions":202,"vwap":624},"2026-08-03",25.55,25.535,25.66,0.173,0.68,25279.267222,25.6105,{"date":626,"open":590,"high":559,"low":627,"close":628,"change":629,"percent_change":630,"volume":631,"transactions":632,"vwap":633},"2026-07-31",25.085,25.487,0.397,1.58,24306.367935,259,25.3798,{"date":635,"open":636,"high":637,"low":638,"close":639,"change":593,"percent_change":640,"volume":641,"transactions":642,"vwap":643},"2026-07-30",24.99,25.1,24.74,25.09,1.05,22835.9524,179,24.9425,{"date":645,"open":646,"high":647,"low":648,"close":649,"change":650,"percent_change":651,"volume":652,"transactions":653,"vwap":654},"2026-07-29",24.63,25.1388,24.59,24.83,0.43,1.76,32327.795606,272,24.8663,{"date":656,"open":657,"high":658,"low":657,"close":659,"change":438,"percent_change":660,"volume":661,"transactions":662,"vwap":663},"2026-07-28",24.25,24.43,24.4,1.04,39463.184627,174,24.3939,{"date":665,"open":666,"high":667,"low":668,"close":667,"change":669,"percent_change":670,"volume":671,"transactions":603,"vwap":672},"2026-07-27",23.88,24.15,23.83,0.5909,2.51,10341.000221,23.9608,{"date":674,"open":675,"high":676,"low":677,"close":678,"change":679,"percent_change":680,"volume":681,"transactions":682,"vwap":683},"2026-07-24",23.69,23.71,23.5,23.5591,-0.1556,-0.66,6933.413036,122,23.6388,{"date":685,"open":686,"high":687,"low":688,"close":689,"change":690,"percent_change":691,"volume":692,"transactions":693,"vwap":694},"2026-07-23",23.885,23.95,23.58,23.7147,-0.1454,-0.61,29504.619924,176,23.7496,{"date":696,"open":510,"high":667,"low":697,"close":698,"change":699,"percent_change":542,"volume":700,"transactions":701,"vwap":702},"2026-07-22",23.8,23.8601,-0.4699,33078.27149,350,23.9325,{"date":704,"open":705,"high":705,"low":657,"close":706,"change":358,"percent_change":691,"volume":707,"transactions":708,"vwap":709},"2026-07-21",24.56,24.33,15508.01564,205,24.4097,{"date":711,"open":712,"high":713,"low":714,"close":715,"change":716,"percent_change":717,"volume":718,"transactions":719,"vwap":720},"2026-07-20",24.58,24.66,24.3,24.48,0.2291,0.94,24323.64975,221,24.5495,{"date":722,"open":723,"high":724,"low":725,"close":726,"change":727,"percent_change":728,"volume":729,"transactions":730,"vwap":731},"2026-07-17",24.2,24.34,24.11,24.2509,-0.4191,-1.7,32675.635353,240,24.2366,{"date":733,"open":734,"high":735,"low":734,"close":736,"change":737,"percent_change":738,"volume":739,"transactions":740,"vwap":741},"2026-07-16",24.54,24.9,24.67,0.4004,1.65,32709.28263,243,24.7477,{"date":743,"open":744,"high":519,"low":744,"close":745,"change":746,"percent_change":747,"volume":748,"transactions":749,"vwap":750},"2026-07-15",23.945,24.2696,0.6766,2.87,12746.671135,164,24.2906,{"date":752,"open":753,"high":753,"low":754,"close":755,"change":756,"percent_change":757,"volume":758,"transactions":759,"vwap":760},"2026-07-14",23.81,23.5501,23.593,-0.037,-0.16,25379.315236,300,23.6146,{"date":762,"open":763,"high":435,"low":764,"close":765,"change":766,"percent_change":767,"volume":768,"transactions":642,"vwap":769},"2026-07-13",23.77,23.56,23.63,-0.01,-0.04,12915.55809,23.6634,{"date":771,"open":666,"high":444,"low":772,"close":772,"change":773,"percent_change":774,"volume":775,"transactions":9,"vwap":772},"2026-07-10",23.64,-0.05,-0.21,16400,{"date":777,"open":426,"high":676,"low":426,"close":675,"change":778,"percent_change":127,"volume":779,"transactions":9,"vwap":675},"2026-07-09",0.11,27500,{"date":781,"open":676,"high":782,"low":783,"close":688,"change":96,"percent_change":784,"volume":785,"transactions":9,"vwap":688},"2026-07-08",23.85,23.55,2.21,27300,{"date":787,"open":788,"high":677,"low":376,"close":789,"change":790,"percent_change":262,"volume":791,"transactions":9,"vwap":789},"2026-07-07",23.11,23.07,-0.18,10000,{"date":793,"open":794,"high":795,"low":794,"close":796,"change":797,"percent_change":798,"volume":799,"transactions":9,"vwap":796},"2026-07-06",22.97,23.28,23.25,0.42,1.84,31500,{"date":801,"open":802,"high":803,"low":804,"close":805,"change":474,"percent_change":806,"volume":807,"transactions":9,"vwap":805},"2026-07-02",23.12,23.27,22.65,22.83,-1.72,38500,{"date":809,"open":810,"high":795,"low":810,"close":811,"change":301,"percent_change":812,"volume":813,"transactions":9,"vwap":811},"2026-07-01",22.63,23.23,2.92,30900,{"date":815,"open":357,"high":346,"low":307,"close":816,"change":817,"percent_change":818,"volume":819,"transactions":9,"vwap":816},"2026-06-30",22.57,0.2,0.89,25100,{"date":821,"open":822,"high":823,"low":307,"close":357,"change":107,"percent_change":824,"volume":825,"transactions":9,"vwap":357},"2026-06-29",22.36,22.56,1.08,13600,{"date":827,"open":207,"high":828,"low":207,"close":829,"change":89,"percent_change":175,"volume":830,"transactions":9,"vwap":829},"2026-06-26",22.35,22.13,84000,{"date":832,"open":308,"high":308,"low":833,"close":834,"change":835,"percent_change":836,"volume":837,"transactions":9,"vwap":834},"2026-06-25",21.9,21.91,-0.63,-2.8,14800,{"date":839,"open":840,"high":840,"low":345,"close":345,"change":841,"percent_change":842,"volume":843,"transactions":9,"vwap":345},"2026-06-24",22.92,-0.38,-1.66,21300,{"date":845,"open":804,"high":846,"low":847,"close":840,"change":848,"percent_change":849,"volume":850,"transactions":9,"vwap":840},"2026-06-23",23.13,22.62,-0.13,-0.56,26500,{"date":852,"open":386,"high":853,"low":854,"close":855,"change":856,"percent_change":857,"volume":858,"transactions":9,"vwap":855},"2026-06-22",23.42,23.01,23.049999,-0.43,-1.83,38400,{"date":860,"open":783,"high":861,"low":862,"close":406,"change":112,"percent_change":66,"volume":863,"transactions":9,"vwap":406},"2026-06-18",23.65,23.37,47100,{"date":865,"open":461,"high":866,"low":861,"close":861,"change":419,"percent_change":867,"volume":868,"transactions":9,"vwap":861},"2026-06-17",24.12,-1.05,17600,{"date":870,"open":871,"high":871,"low":472,"close":472,"change":455,"percent_change":872,"volume":873,"transactions":9,"vwap":472},"2026-06-16",24.14,-2.77,67000,{"date":875,"open":876,"high":877,"low":550,"close":712,"change":878,"percent_change":52,"volume":879,"transactions":9,"vwap":712},"2026-06-15",24.62,24.81,0.12,15100,{"date":881,"open":882,"high":882,"low":659,"close":883,"change":884,"percent_change":301,"volume":885,"transactions":9,"vwap":883},"2026-06-12",24.6,24.46,0.16,15200,{"date":887,"open":888,"high":509,"low":435,"close":714,"change":766,"percent_change":767,"volume":889,"transactions":9,"vwap":714},"2026-06-11",24.049999,44200,{"date":891,"open":657,"high":876,"low":452,"close":528,"change":767,"percent_change":757,"volume":892,"transactions":9,"vwap":528},"2026-06-10",17700,{"date":894,"open":646,"high":895,"low":896,"close":897,"change":898,"percent_change":899,"volume":775,"transactions":9,"vwap":897},"2026-06-09",24.69,24.030001,24.35,-0.1,-0.41,{"date":901,"open":902,"high":902,"low":903,"close":537,"change":848,"percent_change":427,"volume":904,"transactions":9,"vwap":537},"2026-06-08",24.82,24.42,18100,{"date":906,"open":907,"high":907,"low":538,"close":712,"change":908,"percent_change":909,"volume":910,"transactions":9,"vwap":712},"2026-06-05",25.24,-0.92,-3.61,55900,{"date":912,"open":913,"high":914,"low":915,"close":559,"change":848,"percent_change":73,"volume":885,"transactions":9,"vwap":559},"2026-06-04",25.52,25.73,25.48,{"date":917,"open":918,"high":918,"low":919,"close":919,"change":920,"percent_change":921,"volume":922,"transactions":9,"vwap":919},"2026-06-03",25.89,25.63,-0.65,-2.47,20500,{"date":924,"open":925,"high":926,"low":927,"close":928,"change":96,"percent_change":929,"volume":930,"transactions":9,"vwap":928},"2026-06-02",26.39,26.57,26.23,26.28,1.98,23000,{"date":932,"open":913,"high":918,"low":913,"close":933,"change":934,"percent_change":935,"volume":936,"transactions":9,"vwap":933},"2026-06-01",25.77,0.31,1.22,15900,{"date":938,"open":939,"high":940,"low":941,"close":942,"change":943,"percent_change":152,"volume":944,"transactions":9,"vwap":942},"2026-05-29",25.42,25.61,25.37,25.46,0.01,16900,{"date":946,"open":907,"high":559,"low":947,"close":607,"change":848,"percent_change":73,"volume":948,"transactions":9,"vwap":607},"2026-05-28",25.040001,18500,{"date":950,"open":951,"high":580,"low":951,"close":598,"change":81,"percent_change":952,"volume":953,"transactions":9,"vwap":598},"2026-05-27",25.08,1.35,27400,{"date":955,"open":956,"high":957,"low":958,"close":907,"change":291,"percent_change":959,"volume":960,"transactions":9,"vwap":907},"2026-05-26",25.31,25.39,25.21,0.32,34500,{"date":962,"open":963,"high":907,"low":964,"close":965,"change":966,"percent_change":967,"volume":968,"transactions":9,"vwap":965},"2026-05-22",24.85,24.8,25.16,-0.55,-2.14,48800,{"date":970,"open":971,"high":914,"low":972,"close":973,"change":474,"percent_change":974,"volume":975,"transactions":9,"vwap":973},"2026-05-21",25.68,25.29,25.71,-1.53,59800,{"date":977,"open":978,"high":979,"low":980,"close":981,"change":848,"percent_change":446,"volume":982,"transactions":9,"vwap":981},"2026-05-20",26.1,26.13,25.85,26.11,72700,{"date":984,"open":985,"high":986,"low":987,"close":988,"change":989,"percent_change":778,"volume":990,"transactions":9,"vwap":988},"2026-05-19",26.26,26.42,26.19,26.24,0.03,16800,{"date":992,"open":993,"high":993,"low":994,"close":995,"change":996,"percent_change":997,"volume":998,"transactions":9,"vwap":995},"2026-05-18",26.44,26.08,26.21,-0.2,-0.76,62800,{"date":1000,"open":1001,"high":1001,"low":1002,"close":1003,"change":1004,"percent_change":1005,"volume":1006,"transactions":9,"vwap":1003},"2026-05-15",26.58,26.3,26.41,-0.79,-2.9,53600,{"date":1008,"open":1009,"high":1010,"low":1011,"close":1012,"change":1013,"percent_change":1014,"volume":1015,"transactions":9,"vwap":1012},"2026-05-14",27.47,27.55,27.11,27.2,-0.89,-3.17,24700,{"date":1017,"open":1018,"high":1019,"low":1018,"close":1020,"change":640,"percent_change":1021,"volume":1022,"transactions":9,"vwap":1020},"2026-05-13",27.049999,28.28,28.09,3.88,51400,{"date":1024,"open":1025,"high":1025,"low":1026,"close":1027,"change":612,"percent_change":1028,"volume":1029,"transactions":9,"vwap":1027},"2026-05-12",27.24,26.85,27.040001,-0.81,7900,{"date":1031,"open":1032,"high":1033,"low":1032,"close":1034,"change":1035,"percent_change":175,"volume":1036,"transactions":9,"vwap":1034},"2026-05-11",26.99,27.41,27.26,0.27,17000,{"date":1038,"open":1039,"high":1040,"low":1041,"close":1032,"change":1042,"percent_change":321,"volume":1043,"transactions":9,"vwap":1032},"2026-05-08",27.33,27.48,26.95,-0.14,14600,{"date":1045,"open":1046,"high":1046,"low":1047,"close":1048,"change":1049,"percent_change":1050,"volume":1051,"transactions":9,"vwap":1048},"2026-05-07",27.45,27.059999,27.13,-0.39,-1.42,10900,{"date":1053,"open":1054,"high":1055,"low":1054,"close":1056,"change":122,"percent_change":1057,"volume":1058,"transactions":9,"vwap":1056},"2026-05-06",27,27.57,27.52,3.38,22600,{"date":1060,"open":1061,"high":1062,"low":1063,"close":1064,"change":1065,"percent_change":593,"volume":944,"transactions":9,"vwap":1064},"2026-05-05",26.73,26.77,26.59,26.62,0.07,{"date":1067,"open":1068,"high":1069,"low":1070,"close":1071,"change":766,"percent_change":767,"volume":1072,"transactions":9,"vwap":1071},"2026-05-04",26.6,26.76,26.52,26.55,19600,{"date":1074,"open":1075,"high":1076,"low":1077,"close":1078,"change":445,"percent_change":199,"volume":1079,"transactions":9,"vwap":1078},"2026-05-01",26.69,26.74,26.53,26.56,17100,{"date":1081,"open":979,"high":1061,"low":979,"close":1082,"change":349,"percent_change":1083,"volume":1084,"transactions":9,"vwap":1082},"2026-04-30",26.68,1.91,11400,{"date":1086,"open":1087,"high":1087,"low":1088,"close":1089,"change":774,"percent_change":1090,"volume":1072,"transactions":9,"vwap":1089},"2026-04-29",26.43,26.09,26.18,-0.8,{"date":1092,"open":1093,"high":925,"low":1088,"close":925,"change":1094,"percent_change":1095,"volume":1096,"transactions":9,"vwap":925},"2026-04-28",26.16,-0.11,-0.42,28000,{"date":1098,"open":1076,"high":1069,"low":1099,"close":1100,"change":1101,"percent_change":1102,"volume":1103,"transactions":9,"vwap":1100},"2026-04-27",26.46,26.5,-0.32,-1.19,5700,{"date":1105,"open":1071,"high":1106,"low":1070,"close":1106,"change":59,"percent_change":1107,"volume":1108,"transactions":9,"vwap":1106},"2026-04-24",26.82,1.71,35700,{"date":1110,"open":1111,"high":1111,"low":1089,"close":1112,"change":1113,"percent_change":1114,"volume":1115,"transactions":9,"vwap":1112},"2026-04-23",26.75,26.37,-0.7,-2.59,18800,{"date":1117,"open":1118,"high":1034,"low":1054,"close":1119,"change":943,"percent_change":152,"volume":1120,"transactions":9,"vwap":1119},"2026-04-22",27.18,27.07,16300,{"date":1122,"open":1123,"high":1123,"low":1124,"close":1047,"change":1125,"percent_change":1126,"volume":1127,"transactions":9,"vwap":1047},"2026-04-21",27.68,27.030001,-0.74,-2.66,12700,{"date":1129,"open":1130,"high":1131,"low":1132,"close":1133,"change":1134,"percent_change":419,"volume":775,"transactions":9,"vwap":1133},"2026-04-20",27.71,27.82,27.61,27.8,-0.07,{"date":1136,"open":1137,"high":1138,"low":1139,"close":1139,"change":1140,"percent_change":1141,"volume":1142,"transactions":9,"vwap":1139},"2026-04-17",27.93,28.11,27.87,0.17,0.61,11900,{"date":1144,"open":1123,"high":1145,"low":1040,"close":1146,"change":59,"percent_change":738,"volume":1147,"transactions":9,"vwap":1146},"2026-04-16",27.85,27.7,18700,{"date":1149,"open":1150,"high":1151,"low":1152,"close":1153,"change":1154,"percent_change":301,"volume":1155,"transactions":9,"vwap":1153},"2026-04-15",26.97,27.34,26.96,27.25,0.18,22100,{"date":1157,"open":1068,"high":1158,"low":1068,"close":1119,"change":1159,"percent_change":1160,"volume":1161,"transactions":9,"vwap":1119},"2026-04-14",27.1,0.65,2.46,26900,{"date":1163,"open":994,"high":986,"low":994,"close":986,"change":1164,"percent_change":1165,"volume":1166,"transactions":9,"vwap":986},"2026-04-13",0.19,0.72,12400,{"date":1168,"open":1169,"high":1170,"low":1171,"close":927,"change":878,"percent_change":137,"volume":1172,"transactions":9,"vwap":927},"2026-04-10",26.33,26.49,26.2,29500,{"date":1174,"open":988,"high":1175,"low":1176,"close":981,"change":1177,"percent_change":492,"volume":1178,"transactions":9,"vwap":981},"2026-04-09",26.27,25.95,-0.28,11800,{"date":1180,"open":1181,"high":1182,"low":1183,"close":925,"change":1184,"percent_change":1185,"volume":1186,"transactions":9,"vwap":925},"2026-04-08",26.51,26.64,26.35,0.82,3.21,17800,{"date":1188,"open":608,"high":608,"low":1189,"close":1190,"change":209,"percent_change":1191,"volume":1192,"transactions":9,"vwap":1190},"2026-04-07",25.33,25.57,-0.93,14700,{"date":1194,"open":1195,"high":1195,"low":1196,"close":1197,"change":773,"percent_change":1198,"volume":1199,"transactions":9,"vwap":1197},"2026-04-06",25.96,25.75,25.81,-0.19,9300,{"date":1201,"open":598,"high":1202,"low":941,"close":1203,"change":1204,"percent_change":1205,"volume":1206,"transactions":9,"vwap":1203},"2026-04-02",26.01,25.86,-0.09,-0.35,20000,{"date":1208,"open":1209,"high":1093,"low":1210,"close":1176,"change":778,"percent_change":650,"volume":1211,"transactions":9,"vwap":1176},"2026-04-01",26.040001,25.9,9000,{"date":1213,"open":1214,"high":1215,"low":958,"close":1216,"change":220,"percent_change":1217,"volume":1218,"transactions":9,"vwap":1216},"2026-03-31",25.27,25.88,25.84,2.74,15500,{"date":1220,"open":1221,"high":942,"low":1222,"close":1223,"change":1134,"percent_change":1177,"volume":1224,"transactions":9,"vwap":1223},"2026-03-30",25.38,25.11,25.15,50100,{"date":1226,"open":940,"high":620,"low":1227,"close":1228,"change":367,"percent_change":1229,"volume":1230,"transactions":9,"vwap":1228},"2026-03-27",25.19,25.22,-1.91,20200,{"date":1232,"open":1215,"high":1233,"low":1234,"close":973,"change":359,"percent_change":1235,"volume":1236,"transactions":9,"vwap":973},"2026-03-26",26.12,25.69,-2.54,19500,{"date":1238,"open":1002,"high":1100,"low":1171,"close":1239,"change":137,"percent_change":1240,"volume":1241,"transactions":9,"vwap":1239},"2026-03-25",26.38,1.77,24500,{"date":1243,"open":1244,"high":1245,"low":1210,"close":1246,"change":445,"percent_change":1247,"volume":1248,"transactions":9,"vwap":1246},"2026-03-24",25.94,26.049999,25.92,-0.46,6900,{"date":1250,"open":1195,"high":1251,"low":1210,"close":1209,"change":817,"percent_change":1252,"volume":1253,"transactions":9,"vwap":1209},"2026-03-23",26.25,0.77,38600,{"date":1255,"open":1256,"high":1171,"low":1257,"close":1216,"change":1125,"percent_change":1258,"volume":1259,"transactions":9,"vwap":1216},"2026-03-20",26.15,25.78,-2.78,14500,{"date":1261,"open":1171,"high":1111,"low":1262,"close":1001,"change":1263,"percent_change":1264,"volume":1265,"transactions":9,"vwap":1001},"2026-03-19",26.030001,-0.27,-1.01,13800,{"date":1267,"open":1268,"high":1269,"low":1026,"close":1026,"change":849,"percent_change":1270,"volume":1271,"transactions":9,"vwap":1026},"2026-03-18",27.44,27.62,-2.04,24400,{"date":1273,"open":1010,"high":1274,"low":1033,"close":1033,"change":491,"percent_change":1275,"volume":1276,"transactions":9,"vwap":1033},"2026-03-17",27.72,-0.94,5600,{"date":1278,"open":1123,"high":1279,"low":1280,"close":1281,"change":1282,"percent_change":241,"volume":1283,"transactions":9,"vwap":1281},"2026-03-16",27.94,27.63,27.67,0.3,35500,{"date":1285,"open":1286,"high":1281,"low":1287,"close":1288,"change":1164,"percent_change":1289,"volume":1290,"transactions":9,"vwap":1288},"2026-03-13",27.36,27.35,27.37,0.7,7100,{"date":1292,"open":1293,"high":1151,"low":1294,"close":1118,"change":612,"percent_change":1090,"volume":1295,"transactions":9,"vwap":1118},"2026-03-12",27.3,27.14,7800,{"date":1297,"open":1269,"high":1269,"low":1298,"close":1299,"change":1177,"percent_change":1264,"volume":1300,"transactions":9,"vwap":1299},"2026-03-11",27.29,27.4,39100,{"date":1302,"open":1286,"high":1303,"low":1286,"close":1123,"change":38,"percent_change":1304,"volume":1305,"transactions":9,"vwap":1123},"2026-03-10",28.049999,2.14,27100,{"date":1307,"open":1063,"high":1308,"low":1087,"close":1158,"change":797,"percent_change":1309,"volume":1310,"transactions":9,"vwap":1158},"2026-03-09",27.15,1.57,29800,{"date":1312,"open":1313,"high":1314,"low":1170,"close":1082,"change":89,"percent_change":1315,"volume":1316,"transactions":9,"vwap":1082},"2026-03-06",26.54,26.88,0.83,25000,{"date":1318,"open":1003,"high":1064,"low":1319,"close":1099,"change":1095,"percent_change":1320,"volume":1321,"transactions":9,"vwap":1099},"2026-03-05",26.29,-1.56,26200,{"date":1323,"open":1324,"high":1325,"low":1061,"close":1314,"change":593,"percent_change":1326,"volume":1327,"transactions":9,"vwap":1314},"2026-03-04",26.86,26.98,0.98,23700,{"date":1329,"open":1330,"high":1330,"low":994,"close":1064,"change":1013,"percent_change":1331,"volume":1332,"transactions":9,"vwap":1064},"2026-03-03",26.83,-3.24,24900,{"date":1334,"open":1308,"high":1010,"low":1308,"close":1335,"change":1205,"percent_change":271,"volume":1336,"transactions":9,"vwap":1335},"2026-03-02",27.51,143500,{"date":1338,"open":1339,"high":1339,"low":1340,"close":1341,"change":1342,"percent_change":842,"volume":1155,"transactions":9,"vwap":1341},"2026-02-27",28.27,27.79,27.86,-0.47,{"date":1344,"open":1345,"high":1346,"low":1347,"close":1348,"change":1349,"percent_change":1350,"volume":1351,"transactions":9,"vwap":1348},"2026-02-26",28.39,28.43,28.030001,28.33,-0.57,-1.97,16200,{"date":1353,"open":1354,"high":1355,"low":1356,"close":1357,"change":1042,"percent_change":1358,"volume":843,"transactions":9,"vwap":1357},"2026-02-25",28.97,29.07,28.71,28.9,-0.48,{"date":1360,"open":1361,"high":1362,"low":1361,"close":1362,"change":797,"percent_change":1363,"volume":1364,"transactions":9,"vwap":1362},"2026-02-24",28.48,29.040001,1.47,13300,{"date":1366,"open":1362,"high":1362,"low":1367,"close":1368,"change":491,"percent_change":1369,"volume":1370,"transactions":9,"vwap":1368},"2026-02-23",28.55,28.62,-0.9,7300,{"date":1372,"open":1373,"high":1374,"low":1373,"close":1375,"change":773,"percent_change":112,"volume":1364,"transactions":9,"vwap":1375},"2026-02-20",28.4,28.96,28.88,{"date":1377,"open":1378,"high":1378,"low":1379,"close":1380,"change":1381,"percent_change":1177,"volume":1382,"transactions":9,"vwap":1380},"2026-02-19",29.01,28.78,28.93,-0.08,16600,{"date":1384,"open":1385,"high":1386,"low":1387,"close":1378,"change":409,"percent_change":409,"volume":1248,"transactions":9,"vwap":1378},"2026-02-18",29.059999,29.19,28.99,{"date":1389,"open":1390,"high":1391,"low":1392,"close":1378,"change":767,"percent_change":1042,"volume":1393,"transactions":9,"vwap":1378},"2026-02-17",28.98,29.21,28.89,15600,{"date":1395,"open":1396,"high":1397,"low":1396,"close":1398,"change":1399,"percent_change":774,"volume":1400,"transactions":9,"vwap":1398},"2026-02-13",28.82,29.2,29.049999,-0.06,37700,{"date":1402,"open":1403,"high":1403,"low":1404,"close":1405,"change":1406,"percent_change":872,"volume":1407,"transactions":9,"vwap":1405},"2026-02-12",29.74,28.86,29.11,-0.83,28300,{"date":1409,"open":1410,"high":1410,"low":1411,"close":1412,"change":774,"percent_change":1113,"volume":1413,"transactions":9,"vwap":1412},"2026-02-11",30.049999,29.78,29.94,20900,{"date":1415,"open":1416,"high":1417,"low":1416,"close":1418,"change":89,"percent_change":88,"volume":1419,"transactions":9,"vwap":1418},"2026-02-10",29.95,30.41,30.15,21500,{"date":1421,"open":1422,"high":1423,"low":1424,"close":1425,"change":989,"percent_change":1426,"volume":1351,"transactions":9,"vwap":1425},"2026-02-09",29.7,30.030001,29.64,29.93,0.1,{"date":1428,"open":1429,"high":1430,"low":1391,"close":1430,"change":1431,"percent_change":1432,"volume":1433,"transactions":9,"vwap":1430},"2026-02-06",29.24,29.9,1.11,3.86,32100,{"date":1435,"open":1436,"high":1378,"low":1437,"close":1438,"change":1439,"percent_change":1440,"volume":1441,"transactions":9,"vwap":1438},"2026-02-05",28.74,28.61,28.79,0.21,0.73,157000,{"date":1443,"open":1387,"high":1387,"low":1444,"close":1445,"change":1446,"percent_change":1447,"volume":1448,"transactions":9,"vwap":1445},"2026-02-04",28.35,28.58,-0.58,-1.99,21100,{"date":1450,"open":1386,"high":1451,"low":1436,"close":1452,"change":419,"percent_change":1453,"volume":1230,"transactions":9,"vwap":1452},"2026-02-03",29.33,29.16,-0.85,{"date":1455,"open":1456,"high":1457,"low":1456,"close":1458,"change":996,"percent_change":455,"volume":1178,"transactions":9,"vwap":1458},"2026-02-02",29.25,29.51,29.41,{"date":1460,"open":1461,"high":1461,"low":1462,"close":1463,"change":359,"percent_change":428,"volume":1464,"transactions":9,"vwap":1463},"2026-01-30",30.2,29.59,29.61,14100,{"date":1466,"open":1467,"high":1468,"low":1430,"close":1469,"change":152,"percent_change":1470,"volume":1471,"transactions":9,"vwap":1469},"2026-01-29",30.46,30.68,30.28,0.13,18000,{"date":1473,"open":1474,"high":1468,"low":1461,"close":1475,"change":778,"percent_change":1476,"volume":1477,"transactions":9,"vwap":1475},"2026-01-28",30.56,30.24,0.37,10500,{"date":1479,"open":1480,"high":1481,"low":1482,"close":1483,"change":219,"percent_change":349,"volume":1321,"transactions":9,"vwap":1483},"2026-01-27",30.12,30.3,30.1,30.13,{"date":1485,"open":1486,"high":1480,"low":1430,"close":1487,"change":358,"percent_change":446,"volume":785,"transactions":9,"vwap":1487},"2026-01-26",29.99,29.98,{"date":1489,"open":1490,"high":1491,"low":1492,"close":1483,"change":1042,"percent_change":1247,"volume":1178,"transactions":9,"vwap":1483},"2026-01-23",30.19,30.27,30.11,{"date":1494,"open":1495,"high":1496,"low":1480,"close":1491,"change":96,"percent_change":1107,"volume":1497,"transactions":9,"vwap":1491},"2026-01-22",30.18,30.49,17900,{"date":1499,"open":1500,"high":1501,"low":1502,"close":1503,"change":1504,"percent_change":1505,"volume":1506,"transactions":9,"vwap":1503},"2026-01-21",29.66,29.84,29.38,29.76,0.62,2.13,32000,{"date":1508,"open":1451,"high":1509,"low":1385,"close":1510,"change":1095,"percent_change":1050,"volume":1448,"transactions":9,"vwap":1510},"2026-01-20",29.45,29.14,{"date":1512,"open":1513,"high":1513,"low":1514,"close":1515,"change":1101,"percent_change":1516,"volume":1517,"transactions":9,"vwap":1515},"2026-01-16",29.91,29.4,29.56,-1.07,16500,{"date":1519,"open":1520,"high":1483,"low":1521,"close":1522,"change":1198,"percent_change":835,"volume":1036,"transactions":9,"vwap":1522},"2026-01-15",30.07,29.71,29.88,{"date":1524,"open":1525,"high":1526,"low":1520,"close":1520,"change":1399,"percent_change":996,"volume":1527,"transactions":9,"vwap":1520},"2026-01-14",30.09,30.32,19200,{"date":1529,"open":1530,"high":1530,"low":1480,"close":1483,"change":691,"percent_change":1531,"volume":1532,"transactions":9,"vwap":1483},"2026-01-13",30.51,-1.98,13500,{"date":1534,"open":1513,"high":1535,"low":1513,"close":1536,"change":1537,"percent_change":1538,"volume":1539,"transactions":9,"vwap":1536},"2026-01-12",30.82,30.74,1.31,4.45,54200,{"date":1541,"open":1521,"high":1521,"low":1542,"close":1543,"change":841,"percent_change":1544,"volume":1206,"transactions":9,"vwap":1543},"2026-01-09",29.34,29.43,-1.27,{"date":1546,"open":1547,"high":1486,"low":1547,"close":1548,"change":280,"percent_change":1326,"volume":1549,"transactions":9,"vwap":1548},"2026-01-08",29.36,29.81,17400,{"date":1551,"open":1552,"high":1552,"low":1553,"close":1554,"change":1247,"percent_change":974,"volume":1555,"transactions":9,"vwap":1554},"2026-01-07",29.82,29.5,29.52,7000,{"date":1557,"open":1526,"high":1558,"low":1487,"close":1487,"change":209,"percent_change":1004,"volume":1051,"transactions":9,"vwap":1487},"2026-01-06",30.45,{"date":1560,"open":1561,"high":1562,"low":1500,"close":1563,"change":219,"percent_change":349,"volume":1564,"transactions":9,"vwap":1563},"2026-01-05",29.79,30.33,30.22,20800,{"date":1566,"open":1567,"high":1568,"low":1567,"close":1520,"change":1569,"percent_change":1570,"volume":1407,"transactions":9,"vwap":1520},"2026-01-02",29.8,30.17,1.26,4.37,{"date":1572,"open":1357,"high":1354,"low":1573,"close":1574,"change":1101,"percent_change":1575,"volume":1576,"transactions":9,"vwap":1574},"2025-12-31",28.75,28.81,-1.1,37200,{"date":1578,"open":1579,"high":1580,"low":1581,"close":1581,"change":1381,"percent_change":1263,"volume":1582,"transactions":9,"vwap":1581},"2025-12-30",29.35,29.47,29.13,29600,{"date":1584,"open":1355,"high":1585,"low":1355,"close":1391,"change":612,"percent_change":1586,"volume":1587,"transactions":9,"vwap":1391},"2025-12-29",29.22,-0.75,13900,{"date":1589,"open":1590,"high":1509,"low":1591,"close":1543,"change":1154,"percent_change":1504,"volume":1592,"transactions":9,"vwap":1543},"2025-12-26",29.31,29.29,26800,{"date":1594,"open":1397,"high":1591,"low":1397,"close":1456,"change":409,"percent_change":409,"volume":1595,"transactions":9,"vwap":1456},"2025-12-24",9700,{"date":1597,"open":1547,"high":1547,"low":1355,"close":1456,"change":1042,"percent_change":1358,"volume":1598,"transactions":9,"vwap":1456},"2025-12-23",15800,{"date":1600,"open":1601,"high":1602,"low":1603,"close":1604,"change":943,"percent_change":989,"volume":1605,"transactions":9,"vwap":1604},"2025-12-22",29.37,29.48,29.27,29.39,23900,{"date":1607,"open":1608,"high":1609,"low":1608,"close":1502,"change":1439,"percent_change":1165,"volume":1610,"transactions":9,"vwap":1502},"2025-12-19",29.3,29.67,23800,{"date":1612,"open":1613,"high":1601,"low":1452,"close":1614,"change":1615,"percent_change":1616,"volume":1617,"transactions":9,"vwap":1614},"2025-12-18",29.28,29.17,0.28,0.97,20600,{"date":1619,"open":1429,"high":1543,"low":1392,"close":1392,"change":774,"percent_change":66,"volume":1620,"transactions":9,"vwap":1392},"2025-12-17",17500,{"date":1622,"open":1378,"high":1405,"low":1357,"close":1623,"change":1094,"percent_change":841,"volume":1624,"transactions":9,"vwap":1623},"2025-12-16",29.1,36700,{"date":1626,"open":1500,"high":1627,"low":1391,"close":1391,"change":835,"percent_change":1628,"volume":1629,"transactions":9,"vwap":1391},"2025-12-15",29.73,-2.11,19800,{"date":1631,"open":1475,"high":1562,"low":1561,"close":1501,"change":898,"percent_change":230,"volume":1632,"transactions":9,"vwap":1501},"2025-12-12",14900,{"date":1634,"open":1503,"high":1423,"low":1521,"close":1412,"change":1635,"percent_change":1134,"volume":1636,"transactions":9,"vwap":1412},"2025-12-11",-0.02,6500,{"date":1638,"open":1639,"high":1640,"low":1522,"close":1641,"change":1154,"percent_change":1642,"volume":1236,"transactions":9,"vwap":1641},"2025-12-10",29.97,30.08,29.96,0.6,{"date":1644,"open":1567,"high":1567,"low":1645,"close":1411,"change":199,"percent_change":231,"volume":1058,"transactions":9,"vwap":1411},"2025-12-09",29.53,{"date":1647,"open":1495,"high":1481,"low":1492,"close":1648,"change":437,"percent_change":817,"volume":1598,"transactions":9,"vwap":1648},"2025-12-08",30.23,{"date":1650,"open":1525,"high":1651,"low":1525,"close":1568,"change":23,"percent_change":1652,"volume":1653,"transactions":9,"vwap":1568},"2025-12-05",30.26,1.34,21600,{"date":1655,"open":1500,"high":1656,"low":1500,"close":1657,"change":778,"percent_change":1476,"volume":1658,"transactions":9,"vwap":1657},"2025-12-04",29.89,29.77,41600,{"date":1660,"open":1661,"high":1661,"low":1662,"close":1500,"change":856,"percent_change":1663,"volume":1166,"transactions":9,"vwap":1500},"2025-12-03",29.86,29.63,-1.43,{"date":1665,"open":1486,"high":1482,"low":1430,"close":1525,"change":757,"percent_change":427,"volume":1666,"transactions":9,"vwap":1525},"2025-12-02",8700,{"date":1668,"open":1639,"high":1467,"low":1639,"close":1669,"change":107,"percent_change":1670,"volume":1310,"transactions":9,"vwap":1669},"2025-12-01",30.25,0.8,{"date":1672,"open":1656,"high":1525,"low":1656,"close":1673,"change":219,"percent_change":349,"volume":1674,"transactions":9,"vwap":1673},"2025-11-28",30.01,8800,{"date":1676,"open":1567,"high":1423,"low":1500,"close":1661,"change":1677,"percent_change":1065,"volume":1678,"transactions":9,"vwap":1661},"2025-11-26",0.02,19100,{"date":1680,"open":1639,"high":1639,"low":1567,"close":1501,"change":1065,"percent_change":107,"volume":1127,"transactions":9,"vwap":1501},"2025-11-25",{"date":1682,"open":1601,"high":1561,"low":1601,"close":1657,"change":1683,"percent_change":1684,"volume":1685,"transactions":9,"vwap":1657},"2025-11-24",0.85,2.94,22800,{"date":1687,"open":1688,"high":1614,"low":1689,"close":1690,"change":959,"percent_change":1691,"volume":1692,"transactions":9,"vwap":1690},"2025-11-21",28.59,28.51,28.92,1.12,6300,{"date":1694,"open":1645,"high":1501,"low":1695,"close":1695,"change":1696,"percent_change":1697,"volume":1698,"transactions":9,"vwap":1695},"2025-11-20",28.6,-0.98,-3.31,101500,{"date":1700,"open":1501,"high":1501,"low":1580,"close":1701,"change":199,"percent_change":1702,"volume":1290,"transactions":9,"vwap":1701},"2025-11-19",29.58,-1.5,{"date":1704,"open":1514,"high":1705,"low":1542,"close":1423,"change":884,"percent_change":1706,"volume":1707,"transactions":9,"vwap":1423},"2025-11-18",30.14,0.54,32200,{"date":1709,"open":1483,"high":1648,"low":1710,"close":1711,"change":1205,"percent_change":1712,"volume":1713,"transactions":9,"vwap":1711},"2025-11-17",29.85,29.87,-1.16,31900,{"date":1715,"open":1490,"high":1716,"low":1490,"close":1563,"change":367,"percent_change":1717,"volume":1718,"transactions":9,"vwap":1563},"2025-11-14",30.89,-1.6,30300,{"date":1720,"open":1721,"high":1721,"low":1722,"close":1723,"change":367,"percent_change":378,"volume":1564,"transactions":9,"vwap":1723},"2025-11-13",31.39,30.6,30.71,{"date":1725,"open":1726,"high":1726,"low":1727,"close":1728,"change":367,"percent_change":1729,"volume":1730,"transactions":9,"vwap":1728},"2025-11-12",31.68,31.13,31.2,-1.55,10700,{"date":1732,"open":1733,"high":1734,"low":1735,"close":1736,"change":1737,"percent_change":1204,"volume":1497,"transactions":9,"vwap":1736},"2025-11-11",31.81,31.92,31.52,31.69,-0.03,{"date":1739,"open":1740,"high":1741,"low":1742,"close":1743,"change":1165,"percent_change":1744,"volume":1745,"transactions":9,"vwap":1743},"2025-11-10",31.62,31.79,31.51,31.72,2.32,10200,{"date":1747,"open":1748,"high":1749,"low":1750,"close":1751,"change":1101,"percent_change":1752,"volume":1271,"transactions":9,"vwap":1751},"2025-11-07",30.95,31.030001,30.5,31,-1.02,{"date":1754,"open":1755,"high":1756,"low":1757,"close":1757,"change":1635,"percent_change":1399,"volume":1758,"transactions":9,"vwap":1757},"2025-11-06",31.8,32.029999,31.32,13100,{"date":1760,"open":1761,"high":1762,"low":1763,"close":1764,"change":1765,"percent_change":884,"volume":1766,"transactions":9,"vwap":1764},"2025-11-05",31.33,31.49,31.17,31.34,0.05,116700,{"date":1768,"open":1762,"high":1769,"low":1770,"close":1771,"change":835,"percent_change":1350,"volume":1772,"transactions":9,"vwap":1771},"2025-11-04",31.67,31.26,31.29,19300,{"date":1774,"open":1775,"high":1776,"low":1777,"close":1734,"change":1778,"percent_change":1615,"volume":1370,"transactions":9,"vwap":1734},"2025-11-03",31.86,32,31.66,0.09,{"date":1780,"open":1781,"high":1782,"low":1783,"close":1784,"change":884,"percent_change":96,"volume":1785,"transactions":9,"vwap":1784},"2025-10-31",31.56,31.93,31.36,31.83,37900,{"date":1787,"open":1775,"high":1788,"low":1769,"close":1769,"change":691,"percent_change":1789,"volume":1790,"transactions":9,"vwap":1769},"2025-10-30",31.87,-1.89,18900,{"date":1792,"open":1793,"high":1794,"low":1795,"close":1796,"change":409,"percent_change":409,"volume":1797,"transactions":9,"vwap":1796},"2025-10-29",32.63,32.67,32.23,32.28,23200,{"date":1799,"open":1800,"high":1800,"low":1801,"close":1796,"change":856,"percent_change":1802,"volume":1803,"transactions":9,"vwap":1796},"2025-10-28",32.54,32.15,-1.31,25700,{"date":1805,"open":1806,"high":1807,"low":1808,"close":1808,"change":102,"percent_change":738,"volume":1809,"transactions":9,"vwap":1808},"2025-10-27",32.81,32.93,32.71,29000,{"date":1811,"open":1812,"high":1813,"low":1814,"close":1814,"change":1426,"percent_change":934,"volume":1815,"transactions":9,"vwap":1814},"2025-10-24",32.4,32.43,32.18,93100,{"date":1817,"open":1818,"high":1819,"low":1818,"close":1820,"change":102,"percent_change":1821,"volume":1186,"transactions":9,"vwap":1820},"2025-10-23",31.75,32.31,32.080002,1.68,{"date":1823,"open":1769,"high":1824,"low":1761,"close":1825,"change":1826,"percent_change":1827,"volume":1828,"transactions":9,"vwap":1825},"2025-10-22",31.99,31.55,-0.29,-0.91,109500,{"date":1830,"open":1831,"high":1831,"low":1733,"close":1832,"change":1101,"percent_change":1833,"volume":791,"transactions":9,"vwap":1832},"2025-10-21",32.040001,31.84,-1,{"date":1835,"open":1836,"high":1837,"low":1836,"close":1838,"change":1839,"percent_change":1840,"volume":1841,"transactions":9,"vwap":1838},"2025-10-20",31.53,32.21,32.16,0.76,2.42,19900,{"date":1843,"open":1751,"high":1836,"low":1844,"close":1845,"change":773,"percent_change":757,"volume":892,"transactions":9,"vwap":1845},"2025-10-17",30.99,31.4,{"date":1847,"open":1743,"high":1818,"low":1783,"close":1848,"change":230,"percent_change":1849,"volume":1850,"transactions":9,"vwap":1848},"2025-10-16",31.45,-1.04,23600,{"date":1852,"open":1788,"high":1853,"low":1854,"close":1855,"change":38,"percent_change":1856,"volume":1351,"transactions":9,"vwap":1855},"2025-10-15",32.060001,31.57,31.78,1.86,{"date":1858,"open":1859,"high":1781,"low":1860,"close":1728,"change":835,"percent_change":1531,"volume":1861,"transactions":9,"vwap":1728},"2025-10-14",30.94,30.81,22500,{"date":1863,"open":1741,"high":1864,"low":1740,"close":1784,"change":1616,"percent_change":1865,"volume":1866,"transactions":9,"vwap":1784},"2025-10-13",31.97,3.14,53400,{"date":1868,"open":1869,"high":1870,"low":1871,"close":1872,"change":1873,"percent_change":1874,"volume":1875,"transactions":9,"vwap":1872},"2025-10-10",32.82,32.97,30.65,30.86,-1.96,-5.97,83300,{"date":1877,"open":1878,"high":1878,"low":1879,"close":1869,"change":1113,"percent_change":1880,"volume":1881,"transactions":9,"vwap":1869},"2025-10-09",33.41,32.72,-2.09,56100,{"date":1883,"open":1884,"high":1885,"low":1886,"close":1887,"change":280,"percent_change":132,"volume":1888,"transactions":9,"vwap":1887},"2025-10-08",33.24,33.56,33.22,33.52,29300,{"date":1890,"open":25,"high":25,"low":1891,"close":1892,"change":1893,"percent_change":1894,"volume":1758,"transactions":9,"vwap":1892},"2025-10-07",33.17,33.23,-0.78,-2.29,{"date":1896,"open":1897,"high":25,"low":1897,"close":1898,"change":1899,"percent_change":1900,"volume":1901,"transactions":9,"vwap":1898},"2025-10-06",33.57,34.0099983,0.36,1.07,14400,{"date":1903,"open":1898,"high":1898,"low":1904,"close":1905,"change":199,"percent_change":1906,"volume":1907,"transactions":9,"vwap":1905},"2025-10-03",33.49,33.65,-1.32,25600,{"date":1909,"open":1910,"high":1911,"low":1912,"close":1913,"change":1914,"percent_change":935,"volume":1915,"transactions":9,"vwap":1913},"2025-10-02",34.16,34.43,33.88,34.099998,0.41,36000,{"date":1917,"open":1918,"high":1919,"low":1920,"close":1921,"change":52,"percent_change":573,"volume":1351,"transactions":9,"vwap":1921},"2025-10-01",33.36,33.72,33.28,33.69,{"date":1923,"open":1924,"high":1924,"low":1925,"close":1926,"change":1263,"percent_change":1028,"volume":1072,"transactions":9,"vwap":1926},"2025-09-30",33.79,33.09,33.2,{"date":1928,"open":1929,"high":1930,"low":1931,"close":1932,"change":532,"percent_change":1933,"volume":1934,"transactions":9,"vwap":1932},"2025-09-29",33.4,33.71,33.3,33.47,1.92,51300,{"date":1936,"open":1937,"high":1937,"low":1938,"close":1939,"change":321,"percent_change":1320,"volume":1940,"transactions":9,"vwap":1939},"2025-09-26",33.14,32.57,32.84,30700,{"date":1942,"open":1886,"high":1932,"low":1943,"close":1918,"change":1154,"percent_change":1706,"volume":1944,"transactions":9,"vwap":1918},"2025-09-25",32.89,40400,{"date":1946,"open":1947,"high":1948,"low":1947,"close":1949,"change":717,"percent_change":812,"volume":1950,"transactions":9,"vwap":1949},"2025-09-24",32.92,33.64,33.18,43000,{"date":1952,"open":1953,"high":1943,"low":1954,"close":1955,"change":1125,"percent_change":1956,"volume":1310,"transactions":9,"vwap":1955},"2025-09-23",32.86,32.22,32.24,-2.24,{"date":1958,"open":1878,"high":1959,"low":1960,"close":1960,"change":262,"percent_change":1961,"volume":1962,"transactions":9,"vwap":1960},"2025-09-22",33.44,32.98,-2.28,58000,{"date":1964,"open":1965,"high":1966,"low":1967,"close":1967,"change":757,"percent_change":1342,"volume":1968,"transactions":9,"vwap":1967},"2025-09-19",34,34.049999,33.75,113400,{"date":1970,"open":1971,"high":1972,"low":1967,"close":1973,"change":1974,"percent_change":1975,"volume":1976,"transactions":9,"vwap":1973},"2025-09-18",34.029999,34.12,33.91,-0.62,-1.8,139100,{"date":1978,"open":1979,"high":178,"low":1980,"close":1981,"change":1616,"percent_change":1982,"volume":1983,"transactions":9,"vwap":1981},"2025-09-17",34.2,34.07,34.53,2.89,72400,{"date":1985,"open":1986,"high":1987,"low":1986,"close":1885,"change":38,"percent_change":651,"volume":1988,"transactions":9,"vwap":1885},"2025-09-16",33,33.61,107900,{"date":1990,"open":1991,"high":1992,"low":1993,"close":1960,"change":1035,"percent_change":1315,"volume":1108,"transactions":9,"vwap":1960},"2025-09-15",32.96,33.099998,32.87,{"date":1995,"open":1996,"high":1997,"low":1998,"close":1808,"change":1677,"percent_change":437,"volume":1999,"transactions":9,"vwap":1808},"2025-09-12",32.73,32.74,32.41,43700,{"date":2001,"open":2002,"high":2003,"low":2002,"close":2004,"change":1683,"percent_change":2005,"volume":2006,"transactions":9,"vwap":2004},"2025-09-11",32.049999,32.75,32.69,2.67,53700,{"date":2008,"open":2009,"high":1782,"low":2010,"close":1832,"change":1177,"percent_change":2011,"volume":2012,"transactions":9,"vwap":1832},"2025-09-10",31.9,31.64,-0.87,33900,{"date":2014,"open":2015,"high":2016,"low":2015,"close":2017,"change":96,"percent_change":2018,"volume":2019,"transactions":9,"vwap":2017},"2025-09-09",31.74,32.27,32.12,1.61,50300,{"date":2021,"open":2022,"high":2023,"low":1770,"close":2024,"change":2025,"percent_change":2026,"volume":2027,"transactions":9,"vwap":2024},"2025-09-08",31.48,31.63,31.61,0.67,2.17,31600,{"date":2029,"open":2030,"high":2030,"low":2031,"close":1859,"change":81,"percent_change":1431,"volume":1241,"transactions":9,"vwap":1859},"2025-09-05",31.059999,30.75,{"date":2033,"open":2034,"high":2034,"low":1467,"close":1722,"change":1101,"percent_change":2035,"volume":2036,"transactions":9,"vwap":1722},"2025-09-04",30.67,-1.03,27700,{"date":2038,"open":2039,"high":1748,"low":1536,"close":2040,"change":1399,"percent_change":1198,"volume":1155,"transactions":9,"vwap":2040},"2025-09-03",30.83,30.92,{"date":2042,"open":2043,"high":2044,"low":2045,"close":2046,"change":219,"percent_change":52,"volume":2047,"transactions":9,"vwap":2046},"2025-09-02",30.58,31.02,30.39,30.98,36500,{"date":2049,"open":2043,"high":2040,"low":2043,"close":2039,"change":137,"percent_change":2050,"volume":2051,"transactions":9,"vwap":2039},"2025-08-29",1.51,45200,{"date":2053,"open":1461,"high":2054,"low":1461,"close":2055,"change":1765,"percent_change":884,"volume":2056,"transactions":9,"vwap":2055},"2025-08-28",30.42,30.37,22700,{"date":2058,"open":2059,"high":2059,"low":1495,"close":1526,"change":1586,"percent_change":2060,"volume":2061,"transactions":9,"vwap":1526},"2025-08-27",30.53,-2.41,43900,{"date":2063,"open":2064,"high":1761,"low":2065,"close":2066,"change":1164,"percent_change":1504,"volume":910,"transactions":9,"vwap":2066},"2025-08-26",31.1,31.01,31.07,{"date":2068,"open":2069,"high":1783,"low":2070,"close":2071,"change":437,"percent_change":1164,"volume":2072,"transactions":9,"vwap":2071},"2025-08-25",31.15,30.85,30.88,40900,{"date":2074,"open":1481,"high":1748,"low":1481,"close":1535,"change":1670,"percent_change":2075,"volume":2076,"transactions":9,"vwap":1535},"2025-08-22",2.66,40200,{"date":2078,"open":1602,"high":1482,"low":1602,"close":2079,"change":650,"percent_change":2080,"volume":1564,"transactions":9,"vwap":2079},"2025-08-21",30.02,1.45,{"date":2082,"open":1554,"high":1463,"low":1603,"close":1462,"change":152,"percent_change":82,"volume":2083,"transactions":9,"vwap":1462},"2025-08-20",26100,{"date":2085,"open":1503,"high":1656,"low":1580,"close":2086,"change":774,"percent_change":172,"volume":1595,"transactions":9,"vwap":2086},"2025-08-19",29.55,{"date":2088,"open":1525,"high":1525,"low":1503,"close":1503,"change":766,"percent_change":1737,"volume":2089,"transactions":9,"vwap":1503},"2025-08-18",24200,{"date":2091,"open":1553,"high":1710,"low":1553,"close":1657,"change":1615,"percent_change":2092,"volume":1564,"transactions":9,"vwap":1657},"2025-08-15",0.95,{"date":2094,"open":2095,"high":1422,"low":1543,"close":2096,"change":2097,"percent_change":1894,"volume":1598,"transactions":9,"vwap":2096},"2025-08-14",29.6,29.49,-0.69,{"date":2099,"open":1563,"high":1648,"low":1486,"close":1495,"change":1159,"percent_change":2100,"volume":2101,"transactions":9,"vwap":1495},"2025-08-13",2.2,27900,{"date":2103,"open":1386,"high":2104,"low":1614,"close":1645,"change":59,"percent_change":2105,"volume":1236,"transactions":9,"vwap":1645},"2025-08-12",29.57,1.55,{"date":2107,"open":1456,"high":1502,"low":2108,"close":2109,"change":1094,"percent_change":841,"volume":2110,"transactions":9,"vwap":2109},"2025-08-11",29,29.08,25200,{"date":2112,"open":1614,"high":1585,"low":2108,"close":1386,"change":1204,"percent_change":2113,"volume":1043,"transactions":9,"vwap":1386},"2025-08-08",-0.31,{"date":2115,"open":2116,"high":1608,"low":2117,"close":1613,"change":1035,"percent_change":2118,"volume":868,"transactions":9,"vwap":1613},"2025-08-07",29.18,29.12,0.93,{"date":2120,"open":1404,"high":1378,"low":2121,"close":1378,"change":934,"percent_change":824,"volume":2122,"transactions":9,"vwap":1378},"2025-08-06",28.76,22200,{"date":2124,"open":1387,"high":1387,"low":2125,"close":2125,"change":996,"percent_change":2097,"volume":1850,"transactions":9,"vwap":2125},"2025-08-05",28.7,{"date":2127,"open":2128,"high":2129,"low":2130,"close":1357,"change":23,"percent_change":2131,"volume":1598,"transactions":9,"vwap":1357},"2025-08-04",28.87,28.94,28.73,1.4,{"date":2133,"open":1695,"high":1695,"low":2134,"close":2135,"change":446,"percent_change":806,"volume":1610,"transactions":9,"vwap":2135},"2025-08-01",28.31,28.5,{"date":2137,"open":2138,"high":2116,"low":2139,"close":2108,"change":817,"percent_change":220,"volume":1707,"transactions":9,"vwap":2108},"2025-07-31",28.8,28.63,{"date":2141,"open":1386,"high":1391,"low":2121,"close":2138,"change":849,"percent_change":1229,"volume":944,"transactions":9,"vwap":2138},"2025-07-30",{"date":2143,"open":1710,"high":1641,"low":1608,"close":1547,"change":2144,"percent_change":331,"volume":2145,"transactions":9,"vwap":1547},"2025-07-29",-0.36,8600,{"date":2147,"open":1639,"high":1639,"low":1422,"close":2148,"change":774,"percent_change":1113,"volume":1241,"transactions":9,"vwap":2148},"2025-07-28",29.72,{"date":2150,"open":2151,"high":1673,"low":2151,"close":1425,"change":2113,"percent_change":2035,"volume":1448,"transactions":9,"vwap":1425},"2025-07-25",29.75,{"date":2153,"open":2154,"high":2154,"low":2155,"close":1475,"change":2156,"percent_change":1663,"volume":2157,"transactions":9,"vwap":1475},"2025-07-24",30.63,30.21,-0.44,23100,{"date":2159,"open":1723,"high":2160,"low":1722,"close":1468,"change":438,"percent_change":1184,"volume":2161,"transactions":9,"vwap":1468},"2025-07-23",30.87,42300,{"date":2163,"open":2164,"high":1530,"low":1656,"close":2165,"change":96,"percent_change":2166,"volume":1295,"transactions":9,"vwap":2165},"2025-07-22",30.059999,30.43,1.7,{"date":2168,"open":1416,"high":1563,"low":1711,"close":2169,"change":1134,"percent_change":2170,"volume":1172,"transactions":9,"vwap":2169},"2025-07-21",29.92,-0.23,{"date":2172,"open":1483,"high":2173,"low":1486,"close":1486,"change":1140,"percent_change":2174,"volume":2175,"transactions":9,"vwap":1486},"2025-07-18",30.48,0.57,31800,{"date":2177,"open":2178,"high":1412,"low":2178,"close":1552,"change":1476,"percent_change":1569,"volume":885,"transactions":9,"vwap":1552},"2025-07-17",29.46,{"date":2180,"open":1561,"high":1561,"low":1614,"close":1509,"change":1247,"percent_change":2181,"volume":2182,"transactions":9,"vwap":1509},"2025-07-16",-1.54,39500,{"date":2184,"open":2185,"high":1412,"low":1554,"close":1513,"change":1184,"percent_change":2186,"volume":2187,"transactions":9,"vwap":1513},"2025-07-15",29.62,2.82,70300,{"date":2189,"open":1392,"high":1585,"low":1392,"close":2190,"change":1035,"percent_change":717,"volume":2056,"transactions":9,"vwap":2190},"2025-07-14",29.09,{"date":2192,"open":1357,"high":2193,"low":2130,"close":1396,"change":445,"percent_change":899,"volume":2194,"transactions":9,"vwap":1396},"2025-07-11",29.02,38700,{"date":2196,"open":1387,"high":1387,"low":1573,"close":2129,"change":1615,"percent_change":1326,"volume":850,"transactions":9,"vwap":2129},"2025-07-10",{"date":2198,"open":2199,"high":2199,"low":2200,"close":2201,"change":2202,"percent_change":2203,"volume":2204,"transactions":9,"vwap":2201},"2025-07-09",28.72,28.56,28.66,-0.34,-1.17,15300,{"date":2206,"open":1405,"high":1547,"low":2108,"close":2108,"change":1154,"percent_change":1504,"volume":1155,"transactions":9,"vwap":2108},"2025-07-08",{"date":2208,"open":1368,"high":1623,"low":1368,"close":1396,"change":89,"percent_change":1252,"volume":930,"transactions":9,"vwap":1396},"2025-07-07",{"date":2210,"open":2211,"high":1437,"low":2211,"close":1695,"change":1065,"percent_change":438,"volume":2212,"transactions":9,"vwap":1695},"2025-07-03",28.47,26300,{"date":2214,"open":1348,"high":2215,"low":2216,"close":2215,"change":1677,"percent_change":1065,"volume":2217,"transactions":9,"vwap":2215},"2025-07-02",28.53,28.3,11000,{"date":2219,"open":1346,"high":1688,"low":2220,"close":1689,"change":1470,"percent_change":137,"volume":2221,"transactions":9,"vwap":1689},"2025-07-01",28.42,8000,{"date":2223,"open":2224,"high":1346,"low":2225,"close":2224,"change":112,"percent_change":2226,"volume":2227,"transactions":9,"vwap":2224},"2025-06-30",28.38,28.25,-0.6,32500,{"date":2229,"open":2230,"high":1688,"low":2231,"close":1367,"change":1065,"percent_change":438,"volume":1803,"transactions":9,"vwap":1367},"2025-06-27",28.46,28.37,{"date":2233,"open":2234,"high":2234,"low":2220,"close":1361,"change":1134,"percent_change":419,"volume":2175,"transactions":9,"vwap":1361},"2025-06-26",28.67,{"date":2236,"open":2130,"high":1436,"low":2237,"close":1367,"change":1198,"percent_change":680,"volume":2238,"transactions":9,"vwap":1367},"2025-06-25",28.52,27000,{"date":2240,"open":2241,"high":1574,"low":2241,"close":1436,"change":717,"percent_change":1057,"volume":2242,"transactions":9,"vwap":1436},"2025-06-24",28.17,46400,{"date":2244,"open":2245,"high":2246,"low":1046,"close":1133,"change":766,"percent_change":767,"volume":2247,"transactions":9,"vwap":1133},"2025-06-23",27.58,27.81,39600,{"date":2249,"open":2250,"high":2250,"low":1274,"close":2246,"change":774,"percent_change":1586,"volume":1610,"transactions":9,"vwap":2246},"2025-06-20",28.01,{"date":2252,"open":1347,"high":2253,"low":2254,"close":2255,"change":1177,"percent_change":2256,"volume":1206,"transactions":9,"vwap":2255},"2025-06-18",28.21,27.96,28.02,-0.99,{"date":2258,"open":1367,"high":1695,"low":2259,"close":2216,"change":73,"percent_change":2260,"volume":960,"transactions":9,"vwap":2216},"2025-06-17",28.26,-1.77,{"date":2262,"open":2263,"high":1390,"low":2125,"close":1574,"change":532,"percent_change":2264,"volume":2265,"transactions":9,"vwap":1574},"2025-06-16",28.77,2.24,32600,{"date":2267,"open":2268,"high":1688,"low":2269,"close":2270,"change":1090,"percent_change":2271,"volume":2272,"transactions":9,"vwap":2270},"2025-06-13",28.45,28.16,28.18,-2.76,23300,{"date":2274,"open":1390,"high":1355,"low":1392,"close":1390,"change":358,"percent_change":73,"volume":2275,"transactions":9,"vwap":1390},"2025-06-12",14300,{"date":2277,"open":1542,"high":1554,"low":2109,"close":1581,"change":989,"percent_change":1426,"volume":1265,"transactions":9,"vwap":1581},"2025-06-11",{"date":2279,"open":1362,"high":1581,"low":2280,"close":1623,"change":82,"percent_change":45,"volume":904,"transactions":9,"vwap":1623},"2025-06-10",28.84,{"date":2282,"open":1574,"high":1405,"low":1574,"close":1374,"change":38,"percent_change":2283,"volume":2284,"transactions":9,"vwap":1374},"2025-06-09",2.04,28700,{"date":2286,"open":2287,"high":1373,"low":1020,"close":2224,"change":1134,"percent_change":419,"volume":2110,"transactions":9,"vwap":2224},"2025-06-06",28.24,{"date":2289,"open":2134,"high":2234,"low":2216,"close":2268,"change":817,"percent_change":2290,"volume":1316,"transactions":9,"vwap":2268},"2025-06-05",0.71,{"date":2292,"open":2250,"high":2230,"low":2250,"close":2225,"change":2174,"percent_change":2293,"volume":2247,"transactions":9,"vwap":2225},"2025-06-04",2.06,{"date":2295,"open":2296,"high":2297,"low":1010,"close":1123,"change":878,"percent_change":2298,"volume":1790,"transactions":9,"vwap":1123},"2025-06-03",27.73,27.75,0.44,{"date":2300,"open":1299,"high":2301,"low":1151,"close":2302,"change":1164,"percent_change":220,"volume":2204,"transactions":9,"vwap":2302},"2025-06-02",27.59,27.56,{"date":2304,"open":2297,"high":2297,"low":1308,"close":1288,"change":1028,"percent_change":2305,"volume":2306,"transactions":9,"vwap":1288},"2025-05-30",-2.87,68700,{"date":2308,"open":2309,"high":2216,"low":1138,"close":2270,"change":2310,"percent_change":2131,"volume":2311,"transactions":9,"vwap":2270},"2025-05-29",28.13,0.39,113600,{"date":2313,"open":1279,"high":1347,"low":2314,"close":1340,"change":1198,"percent_change":455,"volume":2315,"transactions":9,"vwap":1340},"2025-05-28",27.74,54100,{"date":2317,"open":1131,"high":1347,"low":1131,"close":2318,"change":766,"percent_change":767,"volume":2187,"transactions":9,"vwap":2318},"2025-05-27",27.98,{"date":2320,"open":1269,"high":1303,"low":1269,"close":2321,"change":767,"percent_change":1042,"volume":1036,"transactions":9,"vwap":2321},"2025-05-23",27.99,{"date":2323,"open":2324,"high":2325,"low":2326,"close":1347,"change":1263,"percent_change":513,"volume":2327,"transactions":9,"vwap":1347},"2025-05-22",28.14,28.15,27.91,28500,{"date":2329,"open":1356,"high":1380,"low":2330,"close":2216,"change":612,"percent_change":262,"volume":2331,"transactions":9,"vwap":2216},"2025-05-21",28.22,30000,{"date":2333,"open":2199,"high":2334,"low":2211,"close":2237,"change":112,"percent_change":2335,"volume":2336,"transactions":9,"vwap":2237},"2025-05-20",28.83,-0.59,21000,{"date":2338,"open":2268,"high":1436,"low":2339,"close":2340,"change":1134,"percent_change":209,"volume":2341,"transactions":9,"vwap":2340},"2025-05-19",28.34,28.69,13000,{"date":2343,"open":2121,"high":1690,"low":2125,"close":2121,"change":1778,"percent_change":934,"volume":2344,"transactions":9,"vwap":2121},"2025-05-16",30100,{"date":2346,"open":1392,"high":1392,"low":1346,"close":2234,"change":359,"percent_change":1961,"volume":2347,"transactions":9,"vwap":2234},"2025-05-15",33700,{"date":2349,"open":1590,"high":1514,"low":1581,"close":1542,"change":23,"percent_change":2350,"volume":2351,"transactions":9,"vwap":1542},"2025-05-14",1.38,25300,{"date":2353,"open":1437,"high":1591,"low":1437,"close":2129,"change":1381,"percent_change":1177,"volume":2354,"transactions":9,"vwap":2129},"2025-05-13",69300,{"date":2356,"open":1690,"high":2357,"low":2340,"close":2193,"change":502,"percent_change":2358,"volume":2359,"transactions":9,"vwap":2193},"2025-05-12",29.15,5.45,197600,{"date":2361,"open":1145,"high":1145,"low":1268,"close":1056,"change":358,"percent_change":2362,"volume":2363,"transactions":9,"vwap":1056},"2025-05-09",-0.54,44000,{"date":2365,"open":1055,"high":2366,"low":2367,"close":1281,"change":1615,"percent_change":2368,"volume":2369,"transactions":9,"vwap":1281},"2025-05-08",27.78,27.32,1.02,63100,{"date":2371,"open":1130,"high":1130,"low":1293,"close":2372,"change":691,"percent_change":2373,"volume":2374,"transactions":9,"vwap":2372},"2025-05-07",27.39,-2.18,110600,{"date":2376,"open":1347,"high":2377,"low":2378,"close":2378,"change":778,"percent_change":2310,"volume":2379,"transactions":9,"vwap":2378},"2025-05-06",28.23,28,41400,{"date":2381,"open":1269,"high":1303,"low":2302,"close":2382,"change":409,"percent_change":409,"volume":2383,"transactions":9,"vwap":2382},"2025-05-05",27.89,39200,{"date":2385,"open":2297,"high":1347,"low":1130,"close":2382,"change":2386,"percent_change":2387,"volume":2388,"transactions":9,"vwap":2382},"2025-05-02",0.88,3.26,51800,{"date":2390,"open":1018,"high":1048,"low":2391,"close":2392,"change":437,"percent_change":89,"volume":2393,"transactions":9,"vwap":2392},"2025-05-01",26.94,27.01,86500,{"date":2395,"open":1054,"high":1047,"low":1076,"close":1041,"change":2170,"percent_change":1453,"volume":2396,"transactions":9,"vwap":1041},"2025-04-30",49800,{"date":2398,"open":2399,"high":2400,"low":1308,"close":1118,"change":898,"percent_change":2401,"volume":2402,"transactions":9,"vwap":1118},"2025-04-29",27.22,27.38,-0.37,24800,{"date":2404,"open":1325,"high":1298,"low":1325,"close":2405,"change":1164,"percent_change":1289,"volume":2406,"transactions":9,"vwap":2405},"2025-04-28",27.28,47200,{"date":2408,"open":1152,"high":1158,"low":1026,"close":2409,"change":445,"percent_change":2156,"volume":1079,"transactions":9,"vwap":2409},"2025-04-25",27.09,{"date":182,"open":1111,"high":1153,"low":1111,"close":2411,"change":137,"percent_change":2412,"volume":2413,"transactions":9,"vwap":2411},27.21,1.72,31300]