[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-ECNS":3,"homepage-market-summary":28,"stock-historical-ECNS":170},{"ticker":4,"date":5,"profile":6,"dividend":12,"quote":16},"ECNS","2026-10-02",{"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},"iShares MSCI China Small-Cap ETF","NYSE Arca",null,"ETF",true,{"dividend_yield":13,"annual_dividend":14,"frequency":15,"next_ex_date":9},3.3514,0.907558,"Semi-Annual",{"close":17,"open":18,"high":18,"low":19,"prev_close":20,"change":21,"percent_change":22,"volume":23,"transactions":9,"vwap":9,"high_52w":24,"low_52w":19,"avg_volume_52w":25,"range_52w_percent":26,"record_count":27},27.0801,27.27,27.035,27.63,-0.5499,-1.99,6024.404338,39.96,19875.770506356,0.3,4027,{"status":29,"indices":30,"watchlist":74,"sectors":96,"benchmarks":152},"success",[31,38,45,52,59,66],{"symbol":32,"name":33,"price":34,"change":35,"pct_change":36,"is_up":11,"sparkline":37,"date":5},"SPX","S&P 500",7722.72,56.27,0.73,"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":39,"name":40,"price":41,"change":42,"pct_change":43,"is_up":11,"sparkline":44,"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":46,"name":47,"price":48,"change":49,"pct_change":50,"is_up":11,"sparkline":51,"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":53,"name":54,"price":55,"change":56,"pct_change":57,"is_up":11,"sparkline":58,"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":60,"name":61,"price":62,"change":63,"pct_change":64,"is_up":11,"sparkline":65,"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":67,"name":68,"price":69,"change":70,"pct_change":71,"is_up":72,"sparkline":73,"date":5},"VIX","CBOE VIX",15.31,-1.08,-6.59,false,"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",[75,82,89],{"symbol":76,"name":77,"price":78,"change":79,"pct_change":80,"is_up":11,"sparkline":81,"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":83,"name":84,"price":85,"change":86,"pct_change":87,"is_up":11,"sparkline":88,"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":90,"name":91,"price":92,"change":93,"pct_change":94,"is_up":11,"sparkline":95,"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",[97,102,107,112,117,122,127,132,137,142,147],{"name":98,"etf":99,"change":100,"price":101,"is_up":11},"Technology","XLK",1.01,199.81,{"name":103,"etf":104,"change":105,"price":106,"is_up":11},"Financials","XLF",0.06,53.49,{"name":108,"etf":109,"change":110,"price":111,"is_up":72},"Healthcare","XLV",-0.01,166.18,{"name":113,"etf":114,"change":115,"price":116,"is_up":11},"Consumer Cycl","XLY",1.13,110.04,{"name":118,"etf":119,"change":120,"price":121,"is_up":11},"Consumer Staples","XLP",0.25,80.53,{"name":123,"etf":124,"change":125,"price":126,"is_up":11},"Energy","XLE",0.4,62.95,{"name":128,"etf":129,"change":130,"price":131,"is_up":11},"Industrials","XLI",0.78,169.95,{"name":133,"etf":134,"change":135,"price":136,"is_up":11},"Materials","XLB",0.66,48.86,{"name":138,"etf":139,"change":140,"price":141,"is_up":11},"Real Estate","XLRE",0.32,40.81,{"name":143,"etf":144,"change":145,"price":146,"is_up":11},"Utilities","XLU",0.38,39.83,{"name":148,"etf":149,"change":150,"price":151,"is_up":11},"Comm Services","XLC",0.35,110.32,[153,158,162,166],{"ticker":154,"name":155,"price":156,"change":157,"is_up":11},"SPY","SPDR S&P 500 ETF",769.64,0.74,{"ticker":159,"name":160,"price":161,"change":87,"is_up":11},"QQQ","Invesco QQQ Trust",749.58,{"ticker":163,"name":164,"price":165,"change":50,"is_up":11},"DIA","SPDR Dow Jones ETF",511.1,{"ticker":167,"name":168,"price":169,"change":64,"is_up":11},"IWM","iShares Russell 2000",281.52,{"ticker":4,"total_count":171,"page":43,"page_size":172,"total_pages":43,"summary":173,"data":180},365,1000,{"period_high":174,"period_low":175,"average_volume":176,"total_volume":177,"period_return":178,"latest_close":17,"start_date":179,"end_date":5},40.049999,26.64,29807,10879542.626589,0.93,"2025-04-22",[181,184,194,204,214,225,234,244,254,264,275,283,291,299,308,319,329,339,349,359,370,381,392,401,410,419,429,438,447,458,466,476,486,495,505,514,523,530,539,549,558,567,576,584,593,599,608,618,628,638,647,655,664,671,678,685,691,698,708,719,722,726,733,738,743,749,754,761,767,772,777,784,790,797,801,808,816,824,831,835,842,851,857,864,871,877,885,893,899,906,912,918,926,934,941,948,954,961,969,976,984,990,996,1003,1011,1017,1025,1032,1036,1041,1047,1053,1060,1068,1074,1083,1089,1097,1101,1106,1114,1120,1125,1130,1136,1142,1147,1152,1160,1167,1174,1178,1184,1190,1195,1203,1209,1215,1220,1225,1229,1235,1240,1244,1248,1254,1258,1263,1267,1272,1280,1287,1294,1300,1306,1313,1320,1325,1331,1336,1343,1350,1355,1361,1369,1376,1381,1385,1392,1397,1404,1409,1413,1417,1420,1426,1430,1438,1443,1450,1456,1461,1466,1472,1476,1480,1485,1488,1494,1500,1506,1513,1519,1524,1527,1534,1537,1545,1551,1556,1563,1566,1571,1575,1580,1585,1590,1595,1599,1605,1609,1614,1619,1625,1629,1635,1640,1646,1649,1655,1660,1665,1671,1677,1683,1689,1692,1696,1699,1704,1708,1712,1717,1723,1729,1737,1741,1744,1749,1754,1760,1766,1773,1781,1787,1795,1803,1810,1817,1822,1829,1835,1840,1846,1852,1860,1867,1874,1881,1888,1894,1899,1903,1910,1915,1920,1923,1929,1935,1941,1948,1957,1963,1971,1978,1983,1988,1997,2003,2010,2016,2021,2024,2030,2036,2042,2045,2050,2054,2059,2062,2065,2071,2077,2082,2088,2092,2098,2104,2106,2111,2117,2122,2126,2130,2133,2137,2144,2147,2153,2157,2162,2166,2171,2176,2181,2184,2187,2192,2197,2201,2207,2213,2218,2224,2231,2235,2239,2245,2251,2255,2260,2267,2273,2280,2287,2291,2294,2299,2305,2309,2313,2318,2323,2328,2331,2336,2342,2346,2350,2356,2362,2366,2373,2378,2383,2387,2391,2396,2402,2407,2411,2418,2425,2429],{"date":5,"open":18,"high":18,"low":19,"close":17,"change":21,"percent_change":22,"volume":23,"transactions":182,"vwap":183},136,27.1541,{"date":185,"open":186,"high":187,"low":188,"close":20,"change":189,"percent_change":190,"volume":191,"transactions":192,"vwap":193},"2026-10-01",27.55,27.925,27.5,-0.1,-0.36,8212.728109,121,27.7274,{"date":195,"open":196,"high":196,"low":197,"close":198,"change":199,"percent_change":200,"volume":201,"transactions":202,"vwap":203},"2026-09-30",27.97,27.72,27.73,0.08,0.29,2807.839306,65,27.8063,{"date":205,"open":206,"high":207,"low":208,"close":207,"change":209,"percent_change":210,"volume":211,"transactions":212,"vwap":213},"2026-09-29",27.6,27.65,27.43,0.1303,0.47,15614.903312,94,27.5792,{"date":215,"open":216,"high":217,"low":218,"close":219,"change":220,"percent_change":221,"volume":222,"transactions":223,"vwap":224},"2026-09-28",27.47,27.52,27.3901,27.5197,0.0445,0.16,2522.3059,76,27.4389,{"date":226,"open":208,"high":227,"low":228,"close":229,"change":230,"percent_change":190,"volume":231,"transactions":232,"vwap":233},"2026-09-25",27.56,27.29,27.4752,-0.0999,12534.175649,133,27.4386,{"date":235,"open":236,"high":237,"low":216,"close":238,"change":239,"percent_change":240,"volume":241,"transactions":242,"vwap":243},"2026-09-24",27.74,27.85,27.5751,-0.2394,-0.86,11395.79981,95,27.6411,{"date":245,"open":246,"high":246,"low":247,"close":248,"change":249,"percent_change":250,"volume":251,"transactions":252,"vwap":253},"2026-09-23",28.32,27.8,27.8145,-0.3709,-1.32,13320.252,120,28.033,{"date":255,"open":256,"high":256,"low":257,"close":258,"change":259,"percent_change":260,"volume":261,"transactions":262,"vwap":263},"2026-09-22",28.43,28.11,28.1854,-0.0346,-0.12,5614.045832,98,28.24,{"date":265,"open":266,"high":267,"low":268,"close":269,"change":270,"percent_change":271,"volume":272,"transactions":273,"vwap":274},"2026-09-21",28.18,28.39,28.06,28.22,0.54,1.95,8563.643395,114,28.1984,{"date":276,"open":20,"high":236,"low":277,"close":278,"change":279,"percent_change":280,"volume":281,"transactions":242,"vwap":282},"2026-09-18",27.61,27.68,0.12,0.44,5348.539473,27.6829,{"date":284,"open":285,"high":236,"low":186,"close":227,"change":286,"percent_change":287,"volume":288,"transactions":289,"vwap":290},"2026-09-17",27.58,0.265,0.97,9043.0139,126,27.6236,{"date":292,"open":293,"high":293,"low":294,"close":294,"change":295,"percent_change":250,"volume":296,"transactions":297,"vwap":298},"2026-09-16",27.82,27.295,-0.365,14441.339348,168,27.4947,{"date":300,"open":301,"high":301,"low":302,"close":302,"change":303,"percent_change":304,"volume":305,"transactions":306,"vwap":307},"2026-09-15",28,27.66,-0.3403,-1.22,24078.057236,113,27.6986,{"date":309,"open":310,"high":311,"low":312,"close":313,"change":314,"percent_change":315,"volume":316,"transactions":317,"vwap":318},"2026-09-14",27.962,28.165,27.765,28.0003,0.1903,0.68,9864.166489,159,27.8935,{"date":320,"open":321,"high":322,"low":207,"close":323,"change":324,"percent_change":325,"volume":326,"transactions":327,"vwap":328},"2026-09-11",27.98,27.9878,27.81,-0.2492,-0.89,17727.556819,173,27.8425,{"date":330,"open":331,"high":331,"low":332,"close":333,"change":334,"percent_change":335,"volume":336,"transactions":337,"vwap":338},"2026-09-10",28.36,28.02,28.0592,-0.5058,-1.77,17240.510309,164,28.2253,{"date":340,"open":341,"high":341,"low":342,"close":343,"change":344,"percent_change":345,"volume":346,"transactions":347,"vwap":348},"2026-09-09",28.98,28.5441,28.565,-0.235,-0.82,3138.885777,91,28.7103,{"date":350,"open":351,"high":351,"low":352,"close":353,"change":354,"percent_change":355,"volume":356,"transactions":357,"vwap":358},"2026-09-08",29.01,28.75,28.8,-0.3927,-1.35,5254.763927,128,28.8936,{"date":360,"open":361,"high":362,"low":363,"close":364,"change":365,"percent_change":366,"volume":367,"transactions":368,"vwap":369},"2026-09-04",29.1,29.24,29.03,29.1927,0.2027,0.7,15169.444797,205,29.1407,{"date":371,"open":372,"high":373,"low":374,"close":375,"change":376,"percent_change":377,"volume":378,"transactions":379,"vwap":380},"2026-09-03",28.93,29.0478,28.86,28.99,0.3069,1.07,8023.049946,81,28.9378,{"date":382,"open":383,"high":384,"low":385,"close":386,"change":387,"percent_change":388,"volume":389,"transactions":390,"vwap":391},"2026-09-02",28.7,28.97,28.55,28.6831,-0.306,-1.06,15345.567805,161,28.6512,{"date":393,"open":394,"high":395,"low":394,"close":396,"change":397,"percent_change":398,"volume":399,"transactions":242,"vwap":400},"2026-09-01",28.78,28.995,28.9891,0.1335,0.46,2646.949142,28.8916,{"date":402,"open":403,"high":403,"low":404,"close":404,"change":405,"percent_change":406,"volume":407,"transactions":408,"vwap":409},"2026-08-31",29.07,28.8556,-0.5234,-1.78,16579.951182,135,29.0672,{"date":411,"open":412,"high":413,"low":414,"close":415,"change":416,"percent_change":105,"volume":417,"transactions":212,"vwap":418},"2026-08-28",29.37,29.52,29.3654,29.379,0.0166,4512.222627,29.4172,{"date":420,"open":421,"high":421,"low":422,"close":423,"change":424,"percent_change":425,"volume":426,"transactions":427,"vwap":428},"2026-08-27",29.4,29.34,29.3624,0.0024,0.01,2593.1825,72,29.3769,{"date":430,"open":421,"high":421,"low":431,"close":432,"change":433,"percent_change":434,"volume":435,"transactions":436,"vwap":437},"2026-08-26",29.33,29.36,-0.05,-0.17,4329.146269,75,29.3585,{"date":439,"open":440,"high":413,"low":440,"close":441,"change":442,"percent_change":443,"volume":444,"transactions":445,"vwap":446},"2026-08-25",29.35,29.41,0.41,1.41,2035.557363,68,29.4034,{"date":448,"open":449,"high":450,"low":451,"close":452,"change":453,"percent_change":454,"volume":455,"transactions":456,"vwap":457},"2026-08-24",29.02,29.04,28.92,29,-0.37,-1.26,3389.336009,104,28.9832,{"date":459,"open":460,"high":460,"low":412,"close":412,"change":461,"percent_change":462,"volume":463,"transactions":464,"vwap":465},"2026-08-21",29.47,0.26,0.89,1263.071801,79,29.4027,{"date":467,"open":468,"high":469,"low":361,"close":470,"change":471,"percent_change":472,"volume":473,"transactions":474,"vwap":475},"2026-08-20",29.15,29.2,29.11,-0.04,-0.14,8693.426038,102,29.1327,{"date":477,"open":478,"high":479,"low":480,"close":468,"change":481,"percent_change":482,"volume":483,"transactions":484,"vwap":485},"2026-08-19",29.14,29.21,29.1208,-0.18,-0.61,5255.122926,100,29.1547,{"date":487,"open":488,"high":489,"low":431,"close":431,"change":490,"percent_change":491,"volume":492,"transactions":493,"vwap":494},"2026-08-18",29.45,29.51,-0.22,-0.74,4124.20857,82,29.4692,{"date":496,"open":497,"high":498,"low":499,"close":499,"change":500,"percent_change":501,"volume":502,"transactions":503,"vwap":504},"2026-08-17",29.635,29.65,29.55,0.09,0.31,1472.718403,69,29.5993,{"date":506,"open":507,"high":508,"low":509,"close":509,"change":510,"percent_change":511,"volume":512,"transactions":379,"vwap":513},"2026-08-14",29.57,29.6,29.46,0.15,0.51,3592.01106,29.5762,{"date":515,"open":516,"high":517,"low":518,"close":516,"change":519,"percent_change":520,"volume":521,"transactions":408,"vwap":522},"2026-08-13",29.31,29.3999,29.27,-0.29,-0.98,24259.705986,29.3619,{"date":524,"open":508,"high":525,"low":508,"close":508,"change":526,"percent_change":527,"volume":528,"transactions":223,"vwap":529},"2026-08-12",29.71,0.14,0.48,5925.625497,29.6297,{"date":531,"open":532,"high":499,"low":533,"close":509,"change":534,"percent_change":535,"volume":536,"transactions":537,"vwap":538},"2026-08-11",29.54,29.43,-0.44,-1.47,4465.407049,118,29.5162,{"date":540,"open":541,"high":542,"low":543,"close":544,"change":442,"percent_change":545,"volume":546,"transactions":547,"vwap":548},"2026-08-10",29.77,29.93,29.69,29.9,1.39,10394.531036,131,29.8019,{"date":550,"open":551,"high":552,"low":421,"close":553,"change":554,"percent_change":80,"volume":555,"transactions":556,"vwap":557},"2026-08-07",29.59,29.625,29.49,0.39,30999.04376,332,29.5281,{"date":559,"open":560,"high":561,"low":562,"close":361,"change":563,"percent_change":325,"volume":564,"transactions":565,"vwap":566},"2026-08-06",29.09,29.19,29.0861,-0.26,18207.321318,134,29.1184,{"date":568,"open":569,"high":570,"low":422,"close":432,"change":571,"percent_change":572,"volume":573,"transactions":574,"vwap":575},"2026-08-05",29.5,29.61,0.19,0.65,13437.990734,160,29.4329,{"date":577,"open":451,"high":578,"low":579,"close":580,"change":554,"percent_change":581,"volume":582,"transactions":368,"vwap":583},"2026-08-04",29.215,28.911,29.17,1.36,15338.840692,29.0044,{"date":585,"open":394,"high":586,"low":587,"close":394,"change":588,"percent_change":589,"volume":590,"transactions":591,"vwap":592},"2026-08-03",28.89,28.73,-0.08,-0.28,12241.521589,140,28.7852,{"date":594,"open":595,"high":374,"low":383,"close":374,"change":221,"percent_change":596,"volume":597,"transactions":474,"vwap":598},"2026-07-31",28.74,0.56,5672.703674,28.7993,{"date":600,"open":601,"high":353,"low":602,"close":383,"change":603,"percent_change":604,"volume":605,"transactions":606,"vwap":607},"2026-07-30",28.65,28.545,0.02,0.07,11575.56878,154,28.6516,{"date":609,"open":610,"high":586,"low":611,"close":612,"change":613,"percent_change":614,"volume":615,"transactions":616,"vwap":617},"2026-07-29",28.66,28.57,28.68,0.27,0.95,10279.161887,125,28.7683,{"date":619,"open":620,"high":621,"low":622,"close":623,"change":624,"percent_change":625,"volume":626,"transactions":262,"vwap":627},"2026-07-28",28.29,28.47,28.23,28.41,-0.16,-0.56,4121.123178,28.345,{"date":629,"open":630,"high":631,"low":632,"close":611,"change":633,"percent_change":634,"volume":635,"transactions":636,"vwap":637},"2026-07-27",28.6,28.67,28.53,0.28,0.99,6650.20051,99,28.6031,{"date":639,"open":640,"high":641,"low":620,"close":620,"change":642,"percent_change":643,"volume":644,"transactions":645,"vwap":646},"2026-07-24",28.35,28.4201,-0.33,-1.15,2564.773374,97,28.3769,{"date":648,"open":374,"high":374,"low":649,"close":650,"change":651,"percent_change":652,"volume":653,"transactions":493,"vwap":654},"2026-07-23",28.61,28.62,-0.25,-0.87,3715.7183,28.6839,{"date":656,"open":657,"high":658,"low":659,"close":659,"change":660,"percent_change":526,"volume":661,"transactions":662,"vwap":663},"2026-07-22",28.95,28.965,28.87,0.04,3799.478649,73,28.9301,{"date":665,"open":666,"high":451,"low":353,"close":667,"change":501,"percent_change":668,"volume":669,"transactions":357,"vwap":670},"2026-07-21",28.88,28.83,1.09,14970.356844,28.8707,{"date":672,"open":673,"high":674,"low":675,"close":675,"change":140,"percent_change":115,"volume":676,"transactions":212,"vwap":677},"2026-07-20",28.63,28.71,28.52,3053.473317,28.6469,{"date":679,"open":680,"high":263,"low":680,"close":681,"change":345,"percent_change":682,"volume":683,"transactions":182,"vwap":684},"2026-07-17",28.08,28.2,-2.83,8331.436517,28.1326,{"date":686,"open":468,"high":580,"low":449,"close":449,"change":221,"percent_change":687,"volume":688,"transactions":689,"vwap":690},"2026-07-16",0.55,7155.546029,89,29.1215,{"date":692,"open":693,"high":363,"low":693,"close":374,"change":442,"percent_change":694,"volume":695,"transactions":696,"vwap":697},"2026-07-15",28.82,1.44,7063.677017,105,28.8864,{"date":699,"open":700,"high":700,"low":701,"close":702,"change":703,"percent_change":704,"volume":705,"transactions":706,"vwap":707},"2026-07-14",28.58,28.4017,28.45,0.5,1.79,1603.552798,62,28.4958,{"date":709,"open":710,"high":711,"low":712,"close":713,"change":714,"percent_change":715,"volume":716,"transactions":717,"vwap":718},"2026-07-13",28.19,28.2402,27.93,27.95,-0.75,-2.61,15343.970687,274,28.0714,{"date":720,"open":674,"high":595,"low":631,"close":383,"change":500,"percent_change":501,"volume":721,"transactions":9,"vwap":383},"2026-07-10",4400,{"date":723,"open":724,"high":649,"low":724,"close":649,"change":604,"percent_change":120,"volume":725,"transactions":9,"vwap":649},"2026-07-09",28.5,1400,{"date":727,"open":700,"high":587,"low":728,"close":729,"change":730,"percent_change":731,"volume":732,"transactions":9,"vwap":729},"2026-07-08",28.48,28.54,-0.19,-0.66,9100,{"date":734,"open":735,"high":735,"low":631,"close":587,"change":534,"percent_change":736,"volume":737,"transactions":9,"vwap":587},"2026-07-07",28.81,-1.51,4600,{"date":739,"open":468,"high":362,"low":403,"close":580,"change":740,"percent_change":741,"volume":742,"transactions":9,"vwap":580},"2026-07-06",0.81,2.86,16400,{"date":744,"open":631,"high":631,"low":745,"close":331,"change":746,"percent_change":747,"volume":748,"transactions":9,"vwap":331},"2026-07-02",28.26,-0.15,-0.53,6000,{"date":750,"open":680,"high":601,"low":680,"close":751,"change":150,"percent_change":752,"volume":753,"transactions":9,"vwap":751},"2026-07-01",28.51,1.24,10700,{"date":755,"open":269,"high":756,"low":757,"close":757,"change":758,"percent_change":759,"volume":760,"transactions":9,"vwap":757},"2026-06-30",28.27,28.16,-0.23,-0.81,6900,{"date":762,"open":763,"high":764,"low":763,"close":267,"change":613,"percent_change":765,"volume":766,"transactions":9,"vwap":267},"2026-06-29",28.31,28.49,0.96,14700,{"date":768,"open":712,"high":266,"low":712,"close":769,"change":481,"percent_change":770,"volume":771,"transactions":9,"vwap":769},"2026-06-26",28.12,-0.64,7900,{"date":773,"open":774,"high":774,"low":769,"close":775,"change":642,"percent_change":643,"volume":776,"transactions":9,"vwap":775},"2026-06-25",28.46,28.3,10100,{"date":778,"open":779,"high":780,"low":673,"close":673,"change":781,"percent_change":782,"volume":783,"transactions":9,"vwap":673},"2026-06-24",28.76,28.85,-0.46,-1.58,43100,{"date":785,"open":361,"high":786,"low":403,"close":560,"change":787,"percent_change":788,"volume":789,"transactions":9,"vwap":560},"2026-06-23",29.3,-0.57,-1.92,18400,{"date":791,"open":525,"high":792,"low":498,"close":793,"change":794,"percent_change":795,"volume":796,"transactions":9,"vwap":793},"2026-06-22",29.97,29.66,0.11,0.37,6600,{"date":798,"open":799,"high":541,"low":532,"close":499,"change":624,"percent_change":800,"volume":753,"transactions":9,"vwap":499},"2026-06-18",29.67,-0.54,{"date":802,"open":803,"high":804,"low":805,"close":525,"change":534,"percent_change":806,"volume":807,"transactions":9,"vwap":525},"2026-06-17",30.030001,30.23,29.64,-1.46,15300,{"date":809,"open":810,"high":811,"low":812,"close":813,"change":800,"percent_change":814,"volume":815,"transactions":9,"vwap":813},"2026-06-16",30.13,30.19,30.07,30.15,-1.76,6800,{"date":817,"open":818,"high":819,"low":820,"close":821,"change":425,"percent_change":822,"volume":823,"transactions":9,"vwap":821},"2026-06-15",30.6,30.8,30.49,30.69,0.03,9300,{"date":825,"open":826,"high":826,"low":827,"close":828,"change":105,"percent_change":829,"volume":830,"transactions":9,"vwap":828},"2026-06-12",30.75,30.57,30.68,0.2,21800,{"date":832,"open":813,"high":833,"low":834,"close":833,"change":26,"percent_change":634,"volume":776,"transactions":9,"vwap":833},"2026-06-11",30.62,30.12,{"date":836,"open":837,"high":838,"low":839,"close":840,"change":433,"percent_change":624,"volume":841,"transactions":9,"vwap":840},"2026-06-10",30.41,30.63,30.31,30.32,9200,{"date":843,"open":844,"high":845,"low":846,"close":847,"change":848,"percent_change":849,"volume":850,"transactions":9,"vwap":847},"2026-06-09",30.64,30.7,30.08,30.37,0.18,0.6,14000,{"date":852,"open":853,"high":853,"low":854,"close":811,"change":855,"percent_change":856,"volume":815,"transactions":9,"vwap":811},"2026-06-08",30.3,30.18,-0.06,-0.2,{"date":858,"open":859,"high":859,"low":811,"close":860,"change":861,"percent_change":862,"volume":863,"transactions":9,"vwap":860},"2026-06-05",30.65,30.25,-1.04,-3.32,20100,{"date":865,"open":866,"high":866,"low":867,"close":868,"change":869,"percent_change":869,"volume":870,"transactions":9,"vwap":868},"2026-06-04",31.47,31.25,31.29,0,9600,{"date":872,"open":873,"high":873,"low":868,"close":868,"change":874,"percent_change":875,"volume":876,"transactions":9,"vwap":868},"2026-06-03",31.55,-0.72,-2.25,16000,{"date":878,"open":879,"high":880,"low":881,"close":882,"change":120,"percent_change":883,"volume":884,"transactions":9,"vwap":882},"2026-06-02",31.98,32.12,31.94,32.0099983,0.79,15400,{"date":886,"open":887,"high":888,"low":873,"close":889,"change":890,"percent_change":891,"volume":892,"transactions":9,"vwap":889},"2026-06-01",31.61,31.84,31.76,0.33,1.05,5000,{"date":894,"open":895,"high":896,"low":895,"close":897,"change":433,"percent_change":624,"volume":898,"transactions":9,"vwap":897},"2026-05-29",31.33,31.54,31.43,5700,{"date":900,"open":901,"high":902,"low":901,"close":903,"change":904,"percent_change":731,"volume":905,"transactions":9,"vwap":903},"2026-05-28",31.16,31.49,31.48,-0.21,18900,{"date":907,"open":896,"high":908,"low":909,"close":910,"change":758,"percent_change":874,"volume":911,"transactions":9,"vwap":910},"2026-05-27",31.77,31.5,31.69,15200,{"date":913,"open":914,"high":881,"low":914,"close":915,"change":613,"percent_change":916,"volume":917,"transactions":9,"vwap":915},"2026-05-26",31.73,31.92,0.85,12300,{"date":919,"open":920,"high":921,"low":922,"close":923,"change":924,"percent_change":490,"volume":925,"transactions":9,"vwap":923},"2026-05-22",31.45,31.67,31.32,31.65,-0.07,25300,{"date":927,"open":928,"high":929,"low":930,"close":931,"change":190,"percent_change":932,"volume":933,"transactions":9,"vwap":931},"2026-05-21",31.68,31.89,31.56,31.72,-1.12,10300,{"date":935,"open":936,"high":937,"low":938,"close":939,"change":105,"percent_change":571,"volume":940,"transactions":9,"vwap":939},"2026-05-20",31.97,32.11,31.81,32.080002,12800,{"date":942,"open":943,"high":943,"low":944,"close":945,"change":189,"percent_change":946,"volume":947,"transactions":9,"vwap":945},"2026-05-19",32.040001,31.95,32.02,-0.31,3900,{"date":949,"open":950,"high":951,"low":937,"close":880,"change":952,"percent_change":788,"volume":953,"transactions":9,"vwap":880},"2026-05-18",32.24,32.32,-0.63,14100,{"date":955,"open":956,"high":956,"low":957,"close":958,"change":959,"percent_change":335,"volume":960,"transactions":9,"vwap":958},"2026-05-15",32.88,32.62,32.75,-0.59,18700,{"date":962,"open":963,"high":963,"low":964,"close":965,"change":966,"percent_change":967,"volume":968,"transactions":9,"vwap":965},"2026-05-14",33.51,33.14,33.34,-0.93,-2.71,22000,{"date":970,"open":971,"high":972,"low":971,"close":973,"change":974,"percent_change":315,"volume":975,"transactions":9,"vwap":973},"2026-05-13",33.61,34.39,34.27,0.23,25400,{"date":977,"open":978,"high":978,"low":979,"close":980,"change":981,"percent_change":982,"volume":983,"transactions":9,"vwap":980},"2026-05-12",34.16,33.78,34.040001,-0.51,-1.48,11000,{"date":985,"open":986,"high":987,"low":986,"close":988,"change":140,"percent_change":178,"volume":989,"transactions":9,"vwap":988},"2026-05-11",34.5,34.68,34.55,11500,{"date":991,"open":992,"high":972,"low":993,"close":994,"change":596,"percent_change":995,"volume":737,"transactions":9,"vwap":994},"2026-05-08",34.24,34.14,34.23,1.66,{"date":997,"open":978,"high":978,"low":998,"close":999,"change":1000,"percent_change":1001,"volume":1002,"transactions":9,"vwap":999},"2026-05-07",33.66,33.67,-0.09,-0.27,15700,{"date":1004,"open":1005,"high":1006,"low":1007,"close":1008,"change":125,"percent_change":1009,"volume":1010,"transactions":9,"vwap":1008},"2026-05-06",33.62,33.79,33.48,33.76,1.2,29500,{"date":1012,"open":1007,"high":1013,"low":1014,"close":1015,"change":855,"percent_change":481,"volume":1016,"transactions":9,"vwap":1015},"2026-05-05",33.49,33.33,33.36,126600,{"date":1018,"open":1019,"high":1005,"low":1020,"close":1021,"change":1022,"percent_change":1023,"volume":1024,"transactions":9,"vwap":1021},"2026-05-04",33.44,33.38,33.42,-0.13,-0.39,11800,{"date":1026,"open":1027,"high":1027,"low":1028,"close":1029,"change":604,"percent_change":1030,"volume":1031,"transactions":9,"vwap":1029},"2026-05-01",33.7,33.54,33.55,0.21,8300,{"date":1033,"open":1034,"high":963,"low":1034,"close":1007,"change":221,"percent_change":527,"volume":1035,"transactions":9,"vwap":1007},"2026-04-30",33.32,16800,{"date":1037,"open":1013,"high":1013,"low":1038,"close":1034,"change":279,"percent_change":1039,"volume":1040,"transactions":9,"vwap":1034},"2026-04-29",33.28,0.36,8900,{"date":1042,"open":1043,"high":1015,"low":1044,"close":1045,"change":519,"percent_change":652,"volume":1046,"transactions":9,"vwap":1045},"2026-04-28",33.22,33.15,33.2,52800,{"date":1048,"open":1029,"high":1049,"low":1050,"close":1013,"change":946,"percent_change":1051,"volume":1052,"transactions":9,"vwap":1013},"2026-04-27",33.58,33.43,-0.92,28800,{"date":1054,"open":1055,"high":1056,"low":999,"close":1057,"change":1058,"percent_change":510,"volume":1059,"transactions":9,"vwap":1057},"2026-04-24",33.83,33.92,33.8,0.05,5300,{"date":1061,"open":1062,"high":1063,"low":1029,"close":1064,"change":1065,"percent_change":1066,"volume":1067,"transactions":9,"vwap":1064},"2026-04-23",33.95,33.97,33.75,-0.49,-1.43,21100,{"date":1069,"open":1070,"high":1071,"low":1072,"close":992,"change":1058,"percent_change":510,"volume":1073,"transactions":9,"vwap":992},"2026-04-22",34.26,34.38,34.12,18600,{"date":1075,"open":1076,"high":1077,"low":1078,"close":1079,"change":1080,"percent_change":1081,"volume":1082,"transactions":9,"vwap":1079},"2026-04-21",34.51,34.52,34.11,34.19,-0.47,-1.36,45400,{"date":1084,"open":1085,"high":1086,"low":1076,"close":1087,"change":924,"percent_change":856,"volume":1088,"transactions":9,"vwap":1087},"2026-04-20",34.58,34.72,34.66,13900,{"date":1090,"open":1091,"high":1092,"low":1093,"close":1094,"change":596,"percent_change":1095,"volume":1096,"transactions":9,"vwap":1094},"2026-04-17",34.74,34.88,34.62,34.73,1.64,31300,{"date":1098,"open":1099,"high":1099,"low":1072,"close":1100,"change":604,"percent_change":1030,"volume":892,"transactions":9,"vwap":1100},"2026-04-16",34.34,34.17,{"date":1102,"open":1103,"high":993,"low":1103,"close":1104,"change":603,"percent_change":105,"volume":1105,"transactions":9,"vwap":1104},"2026-04-15",33.94,34.099998,18200,{"date":1107,"open":1108,"high":1109,"low":1108,"close":1110,"change":1111,"percent_change":1112,"volume":1113,"transactions":9,"vwap":1110},"2026-04-14",33.87,34.18,34.080002,0.43,1.28,42500,{"date":1115,"open":1116,"high":1117,"low":1019,"close":1118,"change":1119,"percent_change":642,"volume":1031,"transactions":9,"vwap":1118},"2026-04-13",33.45,33.68,33.65,-0.11,{"date":1121,"open":1122,"high":1123,"low":1117,"close":1008,"change":279,"percent_change":1039,"volume":1124,"transactions":9,"vwap":1008},"2026-04-10",33.82,33.85,6500,{"date":1126,"open":1127,"high":1128,"low":1034,"close":1128,"change":746,"percent_change":534,"volume":1129,"transactions":9,"vwap":1128},"2026-04-09",33.47,33.64,17300,{"date":1131,"open":1132,"high":994,"low":971,"close":1006,"change":1133,"percent_change":1134,"volume":1135,"transactions":9,"vwap":1006},"2026-04-08",34.0099983,0.8,2.42,23600,{"date":1137,"open":1138,"high":1139,"low":1140,"close":1139,"change":110,"percent_change":1141,"volume":917,"transactions":9,"vwap":1139},"2026-04-07",32.93,32.99,32.63,-0.03,{"date":1143,"open":1144,"high":1145,"low":1144,"close":1146,"change":660,"percent_change":279,"volume":1040,"transactions":9,"vwap":1146},"2026-04-06",32.78,33.07,33,{"date":1148,"open":1149,"high":1139,"low":1149,"close":1150,"change":472,"percent_change":1151,"volume":947,"transactions":9,"vwap":1150},"2026-04-02",32.54,32.96,-0.42,{"date":1153,"open":1154,"high":1155,"low":1154,"close":1156,"change":1157,"percent_change":1158,"volume":1159,"transactions":9,"vwap":1156},"2026-04-01",32.98,33.25,33.099998,0.59,1.81,7700,{"date":1161,"open":1162,"high":1149,"low":908,"close":1163,"change":1164,"percent_change":1165,"volume":1166,"transactions":9,"vwap":1163},"2026-03-31",31.82,32.51,0.42,1.31,22300,{"date":1168,"open":1169,"high":1170,"low":1171,"close":1172,"change":660,"percent_change":279,"volume":1173,"transactions":9,"vwap":1172},"2026-03-30",32.34,32.36,32.07,32.09,16100,{"date":1175,"open":1176,"high":1163,"low":1177,"close":1177,"change":140,"percent_change":100,"volume":911,"transactions":9,"vwap":1177},"2026-03-27",32.38,32.049999,{"date":1179,"open":937,"high":1180,"low":914,"close":914,"change":1181,"percent_change":1182,"volume":1183,"transactions":9,"vwap":914},"2026-03-26",32.19,-1.02,-3.11,10400,{"date":1185,"open":1186,"high":1187,"low":1188,"close":958,"change":280,"percent_change":581,"volume":1189,"transactions":9,"vwap":958},"2026-03-25",32.92,33.049999,32.74,15900,{"date":1191,"open":880,"high":1192,"low":880,"close":1193,"change":1194,"percent_change":855,"volume":1183,"transactions":9,"vwap":1193},"2026-03-24",32.43,32.31,-0.02,{"date":1196,"open":1197,"high":1198,"low":1199,"close":1200,"change":604,"percent_change":1201,"volume":1202,"transactions":9,"vwap":1200},"2026-03-23",32.21,32.45,32,32.33,0.22,62100,{"date":1204,"open":1149,"high":1149,"low":1205,"close":1206,"change":1207,"percent_change":967,"volume":1208,"transactions":9,"vwap":1206},"2026-03-20",32.15,32.26,-0.9,30900,{"date":1210,"open":1139,"high":1211,"low":956,"close":1212,"change":758,"percent_change":1213,"volume":1214,"transactions":9,"vwap":1212},"2026-03-19",33.29,33.16,-0.69,44700,{"date":1216,"open":1055,"high":1063,"low":1020,"close":1217,"change":1065,"percent_change":1218,"volume":1219,"transactions":9,"vwap":1217},"2026-03-18",33.39,-1.45,39800,{"date":1221,"open":1222,"high":1222,"low":1223,"close":1224,"change":471,"percent_change":260,"volume":815,"transactions":9,"vwap":1224},"2026-03-17",33.99,33.74,33.88,{"date":1226,"open":1227,"high":1228,"low":1108,"close":1056,"change":604,"percent_change":1030,"volume":748,"transactions":9,"vwap":1056},"2026-03-16",34.02,34.060001,{"date":1230,"open":1231,"high":1232,"low":979,"close":1123,"change":519,"percent_change":1233,"volume":1234,"transactions":9,"vwap":1123},"2026-03-13",34.2,34.25,-0.85,21500,{"date":1236,"open":1237,"high":1237,"low":1238,"close":993,"change":589,"percent_change":759,"volume":1239,"transactions":9,"vwap":993},"2026-03-12",34.32,34.049999,21600,{"date":1241,"open":1077,"high":1077,"low":1242,"close":1243,"change":822,"percent_change":500,"volume":815,"transactions":9,"vwap":1243},"2026-03-11",34.28,34.42,{"date":1245,"open":1243,"high":1086,"low":972,"close":972,"change":848,"percent_change":1246,"volume":1247,"transactions":9,"vwap":972},"2026-03-10",0.53,7800,{"date":1249,"open":1122,"high":972,"low":1064,"close":1250,"change":1251,"percent_change":1252,"volume":1253,"transactions":9,"vwap":1250},"2026-03-09",34.21,0.45,1.33,67200,{"date":1255,"open":1122,"high":1056,"low":1256,"close":1008,"change":1201,"percent_change":135,"volume":1257,"transactions":9,"vwap":1008},"2026-03-06",33.6,25500,{"date":1259,"open":1064,"high":1260,"low":1013,"close":1028,"change":1261,"percent_change":250,"volume":1262,"transactions":9,"vwap":1028},"2026-03-05",33.86,-0.45,120600,{"date":1264,"open":1265,"high":1104,"low":1118,"close":1222,"change":120,"percent_change":157,"volume":1266,"transactions":9,"vwap":1222},"2026-03-04",33.72,125600,{"date":1268,"open":1064,"high":1260,"low":1034,"close":1223,"change":1269,"percent_change":1270,"volume":1271,"transactions":9,"vwap":1223},"2026-03-03",-1.75,-4.93,35800,{"date":1273,"open":1274,"high":1275,"low":1276,"close":1277,"change":1151,"percent_change":1278,"volume":1279,"transactions":9,"vwap":1277},"2026-03-02",34.93,35.62,34.85,35.49,-1.17,35400,{"date":1281,"open":1282,"high":1283,"low":1284,"close":1285,"change":279,"percent_change":1286,"volume":1239,"transactions":9,"vwap":1285},"2026-02-27",35.87,36,35.82,35.91,0.34,{"date":1288,"open":1289,"high":1289,"low":1275,"close":1290,"change":1291,"percent_change":1292,"volume":1293,"transactions":9,"vwap":1290},"2026-02-26",35.84,35.79,-0.8,-2.19,18300,{"date":1295,"open":1296,"high":1297,"low":1298,"close":1297,"change":221,"percent_change":280,"volume":1299,"transactions":9,"vwap":1297},"2026-02-25",36.58,36.59,36.38,7400,{"date":1301,"open":1302,"high":1303,"low":1302,"close":1304,"change":604,"percent_change":571,"volume":1305,"transactions":9,"vwap":1304},"2026-02-24",36.19,36.48,36.43,4000,{"date":1307,"open":1296,"high":1308,"low":1309,"close":1310,"change":730,"percent_change":1311,"volume":1312,"transactions":9,"vwap":1310},"2026-02-23",36.7,36.34,36.36,-0.52,16600,{"date":1314,"open":1315,"high":1316,"low":1317,"close":1316,"change":461,"percent_change":1318,"volume":1319,"transactions":9,"vwap":1316},"2026-02-20",36.18,36.55,36.16,0.72,13600,{"date":1321,"open":1322,"high":1298,"low":1323,"close":1324,"change":1058,"percent_change":526,"volume":884,"transactions":9,"vwap":1324},"2026-02-19",36.2,36.15,36.29,{"date":1326,"open":1327,"high":1328,"low":1327,"close":1329,"change":822,"percent_change":199,"volume":1330,"transactions":9,"vwap":1329},"2026-02-18",36.23,36.41,36.24,8000,{"date":1332,"open":1333,"high":1324,"low":1285,"close":1334,"change":848,"percent_change":703,"volume":1335,"transactions":9,"vwap":1334},"2026-02-17",36.0099983,36.21,15100,{"date":1337,"open":1338,"high":1339,"low":1340,"close":1341,"change":848,"percent_change":703,"volume":1342,"transactions":9,"vwap":1341},"2026-02-13",36.040001,36.14,35.89,36.029999,19400,{"date":1344,"open":1345,"high":1345,"low":1346,"close":1347,"change":190,"percent_change":1348,"volume":1349,"transactions":9,"vwap":1347},"2026-02-12",36.28,35.75,35.85,-0.99,20700,{"date":1351,"open":1352,"high":1324,"low":1353,"close":1334,"change":461,"percent_change":1318,"volume":1354,"transactions":9,"vwap":1334},"2026-02-11",36.07,36.02,17600,{"date":1356,"open":1357,"high":1333,"low":1358,"close":1359,"change":848,"percent_change":703,"volume":1360,"transactions":9,"vwap":1359},"2026-02-10",35.9,35.78,35.95,11600,{"date":1362,"open":1363,"high":1364,"low":1365,"close":1366,"change":1251,"percent_change":1367,"volume":1368,"transactions":9,"vwap":1366},"2026-02-09",35.5,35.8,35.43,35.77,1.27,30200,{"date":1370,"open":1371,"high":1372,"low":1371,"close":1373,"change":614,"percent_change":1374,"volume":1375,"transactions":9,"vwap":1373},"2026-02-06",34.89,35.34,35.32,2.76,32200,{"date":1377,"open":1378,"high":987,"low":1379,"close":1379,"change":472,"percent_change":1380,"volume":968,"transactions":9,"vwap":1379},"2026-02-05",34.56,34.37,-0.41,{"date":1382,"open":1274,"high":1274,"low":1379,"close":1076,"change":1022,"percent_change":1383,"volume":1384,"transactions":9,"vwap":1076},"2026-02-04",-0.38,13200,{"date":1386,"open":987,"high":1387,"low":1388,"close":1389,"change":1201,"percent_change":1390,"volume":1391,"transactions":9,"vwap":1389},"2026-02-03",34.81,34.43,34.64,0.64,11400,{"date":1393,"open":1243,"high":1077,"low":1379,"close":1243,"change":1394,"percent_change":1395,"volume":1396,"transactions":9,"vwap":1243},"2026-02-02",-0.79,-2.24,7300,{"date":1398,"open":1277,"high":1399,"low":1400,"close":1401,"change":1402,"percent_change":1403,"volume":789,"transactions":9,"vwap":1401},"2026-01-30",35.55,35.049999,35.21,-0.5,-1.4,{"date":1405,"open":1285,"high":1283,"low":1406,"close":1407,"change":221,"percent_change":1251,"volume":1408,"transactions":9,"vwap":1407},"2026-01-29",35.33,35.71,14300,{"date":1410,"open":1411,"high":1358,"low":1363,"close":1399,"change":856,"percent_change":625,"volume":1412,"transactions":9,"vwap":1399},"2026-01-28",35.73,48100,{"date":1414,"open":1415,"high":1366,"low":1415,"close":1346,"change":829,"percent_change":596,"volume":1416,"transactions":9,"vwap":1346},"2026-01-27",35.64,8800,{"date":1418,"open":1419,"high":1415,"low":1419,"close":1399,"change":1000,"percent_change":651,"volume":796,"transactions":9,"vwap":1399},"2026-01-26",35.39,{"date":1421,"open":1422,"high":1423,"low":1424,"close":1415,"change":604,"percent_change":829,"volume":1425,"transactions":9,"vwap":1415},"2026-01-23",35.57,35.68,35.51,90800,{"date":1427,"open":1422,"high":1290,"low":1428,"close":1422,"change":279,"percent_change":1286,"volume":1429,"transactions":9,"vwap":1422},"2026-01-22",35.48,63200,{"date":1431,"open":1432,"high":1433,"low":1434,"close":1435,"change":315,"percent_change":1436,"volume":1437,"transactions":9,"vwap":1435},"2026-01-21",35.29,35.52,35.22,35.45,1.96,19900,{"date":1439,"open":1440,"high":1441,"low":1440,"close":1442,"change":855,"percent_change":434,"volume":1031,"transactions":9,"vwap":1442},"2026-01-20",34.75,34.86,34.77,{"date":1444,"open":1274,"high":1274,"low":1445,"close":1446,"change":1447,"percent_change":1448,"volume":1449,"transactions":9,"vwap":1446},"2026-01-16",34.7,34.83,-0.24,-0.68,8400,{"date":1451,"open":1452,"high":1453,"low":1441,"close":1454,"change":794,"percent_change":501,"volume":1455,"transactions":9,"vwap":1454},"2026-01-15",34.98,35.14,35.07,17400,{"date":1457,"open":1458,"high":1459,"low":1440,"close":1459,"change":1460,"percent_change":50,"volume":1437,"transactions":9,"vwap":1459},"2026-01-14",34.84,34.96,0.17,{"date":1462,"open":1463,"high":1463,"low":1464,"close":1465,"change":434,"percent_change":1065,"volume":732,"transactions":9,"vwap":1465},"2026-01-13",34.92,34.63,34.79,{"date":1467,"open":1468,"high":1459,"low":1469,"close":1459,"change":1157,"percent_change":1470,"volume":1471,"transactions":9,"vwap":1459},"2026-01-12",34.6,34.45,1.72,48700,{"date":1473,"open":972,"high":972,"low":1109,"close":1379,"change":974,"percent_change":1474,"volume":1475,"transactions":9,"vwap":1379},"2026-01-09",0.67,20500,{"date":1477,"open":1056,"high":1109,"low":1478,"close":993,"change":279,"percent_change":150,"volume":1479,"transactions":9,"vwap":993},"2026-01-08",33.91,5800,{"date":1481,"open":1228,"high":1078,"low":1482,"close":1227,"change":1483,"percent_change":200,"volume":1484,"transactions":9,"vwap":1227},"2026-01-07",33.98,0.1,9400,{"date":1486,"open":1227,"high":1228,"low":1123,"close":1056,"change":822,"percent_change":500,"volume":1487,"transactions":9,"vwap":1056},"2026-01-06",31900,{"date":1489,"open":1127,"high":1490,"low":1491,"close":1490,"change":511,"percent_change":1492,"volume":1493,"transactions":9,"vwap":1490},"2026-01-05",33.89,33.46,1.53,10200,{"date":1495,"open":1496,"high":1020,"low":1496,"close":1020,"change":1497,"percent_change":1498,"volume":1499,"transactions":9,"vwap":1020},"2026-01-02",33.12,0.62,1.89,11900,{"date":1501,"open":1502,"high":1502,"low":1503,"close":1504,"change":425,"percent_change":822,"volume":1505,"transactions":9,"vwap":1504},"2025-12-31",32.8,32.7,32.76,10000,{"date":1507,"open":1508,"high":1509,"low":1510,"close":958,"change":189,"percent_change":1511,"volume":1512,"transactions":9,"vwap":958},"2025-12-30",32.85,32.86,32.72,-0.3,23300,{"date":1514,"open":1502,"high":1509,"low":1515,"close":1508,"change":1516,"percent_change":1517,"volume":1518,"transactions":9,"vwap":1508},"2025-12-29",32.71,-0.71,-2.12,29300,{"date":1520,"open":1116,"high":971,"low":1019,"close":1521,"change":1522,"percent_change":1318,"volume":1523,"transactions":9,"vwap":1521},"2025-12-26",33.56,0.24,8500,{"date":1525,"open":1217,"high":1217,"low":1034,"close":1034,"change":199,"percent_change":1522,"volume":1526,"transactions":9,"vwap":1034},"2025-12-24",2100,{"date":1528,"open":1529,"high":1530,"low":1531,"close":1532,"change":822,"percent_change":500,"volume":1533,"transactions":9,"vwap":1532},"2025-12-23",33.21,33.27,33.09,33.24,11200,{"date":1535,"open":1034,"high":1021,"low":1212,"close":1529,"change":472,"percent_change":1151,"volume":1536,"transactions":9,"vwap":1529},"2025-12-22",75100,{"date":1538,"open":1539,"high":1015,"low":1540,"close":1541,"change":1542,"percent_change":1543,"volume":1544,"transactions":9,"vwap":1541},"2025-12-19",33.11,32.97,33.35,0.58,1.77,23500,{"date":1546,"open":1547,"high":1548,"low":1504,"close":1549,"change":199,"percent_change":1522,"volume":1550,"transactions":9,"vwap":1549},"2025-12-18",32.87,32.94,32.77,14600,{"date":1552,"open":1508,"high":1553,"low":1554,"close":1554,"change":260,"percent_change":453,"volume":1555,"transactions":9,"vwap":1554},"2025-12-17",33.02,32.69,21300,{"date":1557,"open":1504,"high":1558,"low":1559,"close":1558,"change":1560,"percent_change":1561,"volume":1562,"transactions":9,"vwap":1558},"2025-12-16",32.81,32.55,-1.62,-4.71,21000,{"date":1564,"open":1094,"high":1094,"low":1388,"close":1388,"change":189,"percent_change":519,"volume":1565,"transactions":9,"vwap":1388},"2025-12-15",52400,{"date":1567,"open":1458,"high":1568,"low":986,"close":1569,"change":588,"percent_change":758,"volume":1570,"transactions":9,"vwap":1569},"2025-12-12",34.95,34.53,11700,{"date":1572,"open":1388,"high":1573,"low":1574,"close":1573,"change":1447,"percent_change":1213,"volume":850,"transactions":9,"vwap":1573},"2025-12-11",34.61,34.29,{"date":1576,"open":1445,"high":1441,"low":1577,"close":1276,"change":461,"percent_change":1578,"volume":1579,"transactions":9,"vwap":1276},"2025-12-10",34.57,0.75,33600,{"date":1581,"open":1093,"high":1389,"low":1076,"close":1582,"change":770,"percent_change":1583,"volume":1584,"transactions":9,"vwap":1582},"2025-12-09",34.59,-1.82,13800,{"date":1586,"open":1432,"high":1432,"low":1587,"close":1588,"change":481,"percent_change":981,"volume":1589,"transactions":9,"vwap":1588},"2025-12-08",35.099998,35.23,6700,{"date":1591,"open":1592,"high":1399,"low":1593,"close":1593,"change":603,"percent_change":105,"volume":1594,"transactions":9,"vwap":1593},"2025-12-05",35.47,35.41,23800,{"date":1596,"open":1419,"high":1597,"low":1419,"close":1419,"change":500,"percent_change":120,"volume":1598,"transactions":9,"vwap":1419},"2025-12-04",35.46,22600,{"date":1600,"open":1601,"high":1602,"low":1601,"close":1603,"change":1119,"percent_change":946,"volume":1604,"transactions":9,"vwap":1603},"2025-12-03",35.09,35.35,35.3,22100,{"date":1606,"open":1607,"high":1424,"low":1419,"close":1593,"change":472,"percent_change":1023,"volume":1608,"transactions":9,"vwap":1593},"2025-12-02",35.44,7500,{"date":1610,"open":1611,"high":1612,"low":1433,"close":1399,"change":603,"percent_change":105,"volume":1613,"transactions":9,"vwap":1399},"2025-12-01",35.58,35.66,15600,{"date":1615,"open":1365,"high":1422,"low":1616,"close":1617,"change":442,"percent_change":1618,"volume":1299,"transactions":9,"vwap":1617},"2025-11-28",35.42,35.53,1.17,{"date":1620,"open":1621,"high":1622,"low":1623,"close":1624,"change":924,"percent_change":856,"volume":1416,"transactions":9,"vwap":1624},"2025-11-26",35.060001,35.17,35.040001,35.12,{"date":1626,"open":1627,"high":1628,"low":1463,"close":1628,"change":633,"percent_change":1133,"volume":1613,"transactions":9,"vwap":1628},"2025-11-25",35,35.19,{"date":1630,"open":1087,"high":1631,"low":1087,"close":1632,"change":572,"percent_change":1633,"volume":1634,"transactions":9,"vwap":1632},"2025-11-24",34.94,34.91,1.9,16700,{"date":1636,"open":1228,"high":1637,"low":1108,"close":1070,"change":1402,"percent_change":1638,"volume":1639,"transactions":9,"vwap":1070},"2025-11-21",34.44,-1.44,84000,{"date":1641,"open":1642,"high":1642,"low":1643,"close":1643,"change":946,"percent_change":1644,"volume":1645,"transactions":9,"vwap":1643},"2025-11-20",35.31,34.76,-0.88,40200,{"date":1647,"open":1453,"high":1401,"low":1621,"close":1454,"change":433,"percent_change":472,"volume":1648,"transactions":9,"vwap":1454},"2025-11-19",5400,{"date":1650,"open":1453,"high":1651,"low":1652,"close":1624,"change":1653,"percent_change":1583,"volume":1654,"transactions":9,"vwap":1624},"2025-11-18",35.26,35.0099983,-0.65,33800,{"date":1656,"open":1657,"high":1333,"low":1658,"close":1366,"change":800,"percent_change":1659,"volume":1035,"transactions":9,"vwap":1366},"2025-11-17",35.86,35.7,-1.49,{"date":1661,"open":1662,"high":1303,"low":1663,"close":1662,"change":1141,"percent_change":588,"volume":1664,"transactions":9,"vwap":1662},"2025-11-14",36.31,36.099998,31100,{"date":1666,"open":1667,"high":1668,"low":1662,"close":1309,"change":589,"percent_change":1669,"volume":1670,"transactions":9,"vwap":1309},"2025-11-13",36.77,36.8,-0.76,75000,{"date":1672,"open":1673,"high":1674,"low":1675,"close":1674,"change":199,"percent_change":1201,"volume":1676,"transactions":9,"vwap":1674},"2025-11-12",36.45,36.62,36.39,18800,{"date":1678,"open":1679,"high":1680,"low":1681,"close":1682,"change":848,"percent_change":703,"volume":1493,"transactions":9,"vwap":1682},"2025-11-11",36.57,36.64,36.51,36.54,{"date":1684,"open":1317,"high":1685,"low":1686,"close":1310,"change":36,"percent_change":1687,"volume":1688,"transactions":9,"vwap":1310},"2025-11-10",36.46,36.13,2.05,18000,{"date":1690,"open":1433,"high":1691,"low":1372,"close":1691,"change":1001,"percent_change":714,"volume":776,"transactions":9,"vwap":1691},"2025-11-07",35.63,{"date":1693,"open":1694,"high":1694,"low":1357,"close":1357,"change":822,"percent_change":199,"volume":1695,"transactions":9,"vwap":1357},"2025-11-06",36.17,13000,{"date":1697,"open":1346,"high":1283,"low":1346,"close":1282,"change":1460,"percent_change":527,"volume":1698,"transactions":9,"vwap":1282},"2025-11-05",62900,{"date":1700,"open":1701,"high":1701,"low":1415,"close":1658,"change":1669,"percent_change":1702,"volume":1703,"transactions":9,"vwap":1658},"2025-11-04",35.96,-2.08,37900,{"date":1705,"open":1328,"high":1685,"low":1345,"close":1685,"change":571,"percent_change":1706,"volume":1707,"transactions":9,"vwap":1685},"2025-11-03",0.52,47000,{"date":1709,"open":1333,"high":1345,"low":1710,"close":1711,"change":1058,"percent_change":526,"volume":766,"transactions":9,"vwap":1711},"2025-10-31",35.94,36.27,{"date":1713,"open":1686,"high":1662,"low":1714,"close":1715,"change":1380,"percent_change":932,"volume":1716,"transactions":9,"vwap":1715},"2025-10-30",36.049999,36.22,6400,{"date":1718,"open":1719,"high":1720,"low":1673,"close":1721,"change":1460,"percent_change":210,"volume":1722,"transactions":9,"vwap":1721},"2025-10-29",36.49,36.75,36.63,9900,{"date":1724,"open":1725,"high":1726,"low":1327,"close":1685,"change":787,"percent_change":1727,"volume":1728,"transactions":9,"vwap":1685},"2025-10-28",36.42,36.52,-1.54,29200,{"date":1730,"open":1731,"high":1732,"low":1733,"close":1734,"change":1390,"percent_change":1735,"volume":1736,"transactions":9,"vwap":1734},"2025-10-27",36.97,37.060001,36.9,37.029999,1.76,30800,{"date":1738,"open":1719,"high":1739,"low":1740,"close":1675,"change":829,"percent_change":687,"volume":721,"transactions":9,"vwap":1675},"2025-10-24",36.5,36.37,{"date":1742,"open":1686,"high":1310,"low":1714,"close":1302,"change":660,"percent_change":794,"volume":1743,"transactions":9,"vwap":1302},"2025-10-23",20400,{"date":1745,"open":1675,"high":1746,"low":1352,"close":1323,"change":904,"percent_change":1747,"volume":1748,"transactions":9,"vwap":1323},"2025-10-22",36.6,-0.58,26000,{"date":1750,"open":1751,"high":1751,"low":1310,"close":1310,"change":1752,"percent_change":652,"volume":1753,"transactions":9,"vwap":1310},"2025-10-21",36.76,-0.32,31000,{"date":1755,"open":1682,"high":1756,"low":1757,"close":1758,"change":110,"percent_change":1141,"volume":1759,"transactions":9,"vwap":1758},"2025-10-20",36.88,36.47,36.68,24400,{"date":1761,"open":1673,"high":1762,"low":1763,"close":1764,"change":1394,"percent_change":1765,"volume":975,"transactions":9,"vwap":1764},"2025-10-17",36.72,36.32,36.69,-2.11,{"date":1767,"open":1768,"high":1769,"low":1770,"close":1771,"change":526,"percent_change":795,"volume":1772,"transactions":9,"vwap":1771},"2025-10-16",37.42,37.6,37.32,37.48,22900,{"date":1774,"open":1775,"high":1776,"low":1777,"close":1778,"change":1779,"percent_change":1780,"volume":1759,"transactions":9,"vwap":1778},"2025-10-15",37.33,37.53,37.07,37.34,0.77,2.11,{"date":1782,"open":1783,"high":1720,"low":1784,"close":1679,"change":652,"percent_change":1785,"volume":1786,"transactions":9,"vwap":1679},"2025-10-14",36.44,36.35,-2.32,61100,{"date":1788,"open":1789,"high":1790,"low":1778,"close":1791,"change":1792,"percent_change":1793,"volume":1794,"transactions":9,"vwap":1791},"2025-10-13",37.66,37.82,37.44,1.46,4.06,129700,{"date":1796,"open":1797,"high":1798,"low":1284,"close":1799,"change":1800,"percent_change":1801,"volume":1802,"transactions":9,"vwap":1799},"2025-10-10",38.0099983,38.029999,35.98,-2.43,-6.33,116100,{"date":1804,"open":1805,"high":1805,"low":1806,"close":1806,"change":1807,"percent_change":1808,"volume":1809,"transactions":9,"vwap":1806},"2025-10-09",39.11,38.41,-1.11,-2.81,38900,{"date":1811,"open":1812,"high":1813,"low":1814,"close":1815,"change":425,"percent_change":822,"volume":1816,"transactions":9,"vwap":1815},"2025-10-08",39.44,39.55,39.33,39.52,32400,{"date":1818,"open":24,"high":24,"low":1819,"close":1820,"change":1447,"percent_change":1821,"volume":925,"transactions":9,"vwap":1820},"2025-10-07",39.31,39.51,-0.6,{"date":1823,"open":1824,"high":1825,"low":1826,"close":1827,"change":110,"percent_change":1141,"volume":1828,"transactions":9,"vwap":1827},"2025-10-06",39.61,39.87,39.58,39.75,89500,{"date":1830,"open":1831,"high":1831,"low":1832,"close":1833,"change":1119,"percent_change":589,"volume":1834,"transactions":9,"vwap":1833},"2025-10-03",39.86,39.59,39.76,32900,{"date":1836,"open":174,"high":174,"low":1837,"close":1825,"change":120,"percent_change":1838,"volume":1839,"transactions":9,"vwap":1825},"2025-10-02",39.8,0.63,33700,{"date":1841,"open":1820,"high":1842,"low":1843,"close":1844,"change":221,"percent_change":442,"volume":1845,"transactions":9,"vwap":1844},"2025-10-01",39.7,39.43,39.62,64500,{"date":1847,"open":1848,"high":1849,"low":1848,"close":1850,"change":1542,"percent_change":1851,"volume":1342,"transactions":9,"vwap":1850},"2025-09-30",39.3,39.54,39.46,1.49,{"date":1853,"open":1854,"high":1855,"low":1856,"close":1857,"change":1858,"percent_change":1859,"volume":1214,"transactions":9,"vwap":1857},"2025-09-29",38.91,39.0099983,38.77,38.88,0.84,2.21,{"date":1861,"open":1862,"high":1862,"low":1863,"close":1864,"change":190,"percent_change":1865,"volume":1866,"transactions":9,"vwap":1864},"2025-09-26",38.099998,37.83,38.040001,-0.94,101300,{"date":1868,"open":1869,"high":1870,"low":1871,"close":1872,"change":1483,"percent_change":461,"volume":1873,"transactions":9,"vwap":1872},"2025-09-25",38.46,38.63,38.22,38.4,68700,{"date":1875,"open":1876,"high":1877,"low":1878,"close":1879,"change":758,"percent_change":1821,"volume":1880,"transactions":9,"vwap":1879},"2025-09-24",38.61,38.62,38.23,38.3,166500,{"date":1882,"open":1883,"high":1883,"low":1884,"close":1885,"change":714,"percent_change":1886,"volume":1887,"transactions":9,"vwap":1885},"2025-09-23",38.89,38.36,38.53,-1.91,139500,{"date":1889,"open":1819,"high":1890,"low":1891,"close":1892,"change":848,"percent_change":398,"volume":1893,"transactions":9,"vwap":1892},"2025-09-22",39.34,39.12,39.28,21700,{"date":1895,"open":1890,"high":1896,"low":1897,"close":1898,"change":904,"percent_change":747,"volume":1096,"transactions":9,"vwap":1898},"2025-09-19",39.38,39.07,39.099998,{"date":1900,"open":1901,"high":1902,"low":1805,"close":1819,"change":848,"percent_change":398,"volume":1335,"transactions":9,"vwap":1819},"2025-09-18",39.26,39.32,{"date":1904,"open":1905,"high":1906,"low":1907,"close":1908,"change":1194,"percent_change":433,"volume":1909,"transactions":9,"vwap":1908},"2025-09-17",39.41,39.56,39.02,39.13,77400,{"date":1911,"open":1898,"high":1912,"low":1913,"close":1912,"change":856,"percent_change":981,"volume":1914,"transactions":9,"vwap":1912},"2025-09-16",39.15,38.87,42000,{"date":1916,"open":1812,"high":1812,"low":1917,"close":1918,"change":588,"percent_change":856,"volume":1919,"transactions":9,"vwap":1918},"2025-09-15",39.22,39.35,41000,{"date":1921,"open":1843,"high":1813,"low":1890,"close":1843,"change":604,"percent_change":848,"volume":1922,"transactions":9,"vwap":1843},"2025-09-12",34100,{"date":1924,"open":1898,"high":1925,"low":1898,"close":1926,"change":1133,"percent_change":1927,"volume":1928,"transactions":9,"vwap":1926},"2025-09-11",39.4,39.36,2.07,86500,{"date":1930,"open":1856,"high":1931,"low":1932,"close":1933,"change":730,"percent_change":1065,"volume":1934,"transactions":9,"vwap":1933},"2025-09-10",38.78,38.51,38.56,47900,{"date":1936,"open":1856,"high":1937,"low":1938,"close":1939,"change":603,"percent_change":1058,"volume":1940,"transactions":9,"vwap":1939},"2025-09-09",38.8,38.6,38.75,170100,{"date":1942,"open":1943,"high":1939,"low":1944,"close":1945,"change":1157,"percent_change":1946,"volume":1947,"transactions":9,"vwap":1945},"2025-09-08",38.59,38.5,38.73,1.55,100900,{"date":1949,"open":1950,"high":1951,"low":1952,"close":1953,"change":1954,"percent_change":1955,"volume":1956,"transactions":9,"vwap":1953},"2025-09-05",38.12,38.25,37.97,38.14,1.11,3,45300,{"date":1958,"open":1959,"high":1960,"low":1668,"close":1734,"change":1181,"percent_change":1961,"volume":1962,"transactions":9,"vwap":1734},"2025-09-04",37,37.080002,-2.68,142600,{"date":1964,"open":1965,"high":1966,"low":1967,"close":1968,"change":501,"percent_change":1969,"volume":1970,"transactions":9,"vwap":1968},"2025-09-03",37.9,38.080002,37.85,38.049999,0.82,82700,{"date":1972,"open":1973,"high":1974,"low":1975,"close":1974,"change":1022,"percent_change":1976,"volume":1977,"transactions":9,"vwap":1974},"2025-09-02",37.38,37.74,37.29,-0.34,204800,{"date":1979,"open":1980,"high":1968,"low":1981,"close":1980,"change":145,"percent_change":100,"volume":1982,"transactions":9,"vwap":1980},"2025-08-29",37.87,37.8,66500,{"date":1984,"open":1973,"high":1985,"low":1975,"close":1986,"change":588,"percent_change":904,"volume":1987,"transactions":9,"vwap":1986},"2025-08-28",37.56,37.49,78100,{"date":1989,"open":1990,"high":1991,"low":1992,"close":1993,"change":1994,"percent_change":1995,"volume":1996,"transactions":9,"vwap":1993},"2025-08-27",37.7,37.72,37.41,37.57,-1.14,-2.94,65300,{"date":1998,"open":1999,"high":1854,"low":1938,"close":2000,"change":596,"percent_change":2001,"volume":2002,"transactions":9,"vwap":2000},"2025-08-26",38.68,38.71,1.47,95900,{"date":2004,"open":2005,"high":2006,"low":2007,"close":2007,"change":1511,"percent_change":2008,"volume":2009,"transactions":9,"vwap":2007},"2025-08-25",38.38,38.49,38.15,-0.78,201700,{"date":2011,"open":1863,"high":2006,"low":1981,"close":2012,"change":2013,"percent_change":2014,"volume":2015,"transactions":9,"vwap":2012},"2025-08-22",38.45,0.98,2.62,171200,{"date":2017,"open":1992,"high":1993,"low":2018,"close":2019,"change":510,"percent_change":125,"volume":2020,"transactions":9,"vwap":2019},"2025-08-21",37.25,37.47,59300,{"date":2022,"open":2018,"high":1770,"low":1777,"close":1770,"change":563,"percent_change":1213,"volume":2023,"transactions":9,"vwap":1770},"2025-08-20",46100,{"date":2025,"open":1980,"high":1980,"low":1986,"close":2026,"change":2027,"percent_change":2028,"volume":2029,"transactions":9,"vwap":2026},"2025-08-19",37.58,-0.43,-1.13,62400,{"date":2031,"open":2032,"high":1966,"low":2033,"close":1797,"change":130,"percent_change":2034,"volume":2035,"transactions":9,"vwap":1797},"2025-08-18",37.94,37.79,2.1,76400,{"date":2037,"open":2038,"high":2038,"low":2039,"close":2040,"change":43,"percent_change":1374,"volume":2041,"transactions":9,"vwap":2040},"2025-08-15",37.28,37.11,37.23,53900,{"date":2043,"open":1309,"high":1298,"low":1686,"close":1327,"change":1380,"percent_change":932,"volume":2044,"transactions":9,"vwap":1327},"2025-08-14",38400,{"date":2046,"open":1679,"high":2047,"low":1682,"close":1680,"change":1578,"percent_change":2048,"volume":2049,"transactions":9,"vwap":1680},"2025-08-13",36.74,2.09,57300,{"date":2051,"open":2052,"high":1283,"low":1275,"close":1340,"change":1460,"percent_change":527,"volume":2053,"transactions":9,"vwap":1340},"2025-08-12",35.74,52900,{"date":2055,"open":1340,"high":1340,"low":2056,"close":2057,"change":588,"percent_change":490,"volume":2058,"transactions":9,"vwap":2057},"2025-08-11",35.69,35.72,36200,{"date":2060,"open":1284,"high":2061,"low":1691,"close":1364,"change":199,"percent_change":1201,"volume":1408,"transactions":9,"vwap":1364},"2025-08-08",35.83,{"date":2063,"open":1357,"high":1285,"low":1275,"close":2057,"change":624,"percent_change":1261,"volume":2064,"transactions":9,"vwap":2057},"2025-08-07",38100,{"date":2066,"open":1612,"high":1357,"low":2067,"close":2068,"change":613,"percent_change":2069,"volume":2070,"transactions":9,"vwap":2068},"2025-08-06",35.65,35.88,0.76,68300,{"date":2072,"open":2073,"high":1612,"low":1363,"close":2074,"change":1578,"percent_change":2075,"volume":2076,"transactions":9,"vwap":2074},"2025-08-05",35.54,35.61,2.15,41500,{"date":2078,"open":1643,"high":2079,"low":1378,"close":1441,"change":157,"percent_change":2080,"volume":2081,"transactions":9,"vwap":1441},"2025-08-04",34.9,2.17,79400,{"date":2083,"open":2084,"high":2084,"low":2085,"close":1072,"change":952,"percent_change":2086,"volume":2087,"transactions":9,"vwap":1072},"2025-08-01",34.4,34,-1.81,107900,{"date":2089,"open":1406,"high":1406,"low":1582,"close":1440,"change":482,"percent_change":2090,"volume":2091,"transactions":9,"vwap":1440},"2025-07-31",-1.73,693700,{"date":2093,"open":1428,"high":2094,"low":2095,"close":2096,"change":1151,"percent_change":1278,"volume":2097,"transactions":9,"vwap":2096},"2025-07-30",35.56,35.24,35.36,50000,{"date":2099,"open":2100,"high":1333,"low":2101,"close":1358,"change":280,"percent_change":2102,"volume":2103,"transactions":9,"vwap":1358},"2025-07-29",35.97,35.76,1.25,58000,{"date":2105,"open":1363,"high":2094,"low":1401,"close":1372,"change":471,"percent_change":1119,"volume":1982,"transactions":9,"vwap":1372},"2025-07-28",{"date":2107,"open":1372,"high":2108,"low":2109,"close":2110,"change":1000,"percent_change":651,"volume":1828,"transactions":9,"vwap":2110},"2025-07-25",35.4,35.15,35.38,{"date":2112,"open":2108,"high":2052,"low":2113,"close":1592,"change":2114,"percent_change":2115,"volume":2116,"transactions":9,"vwap":1592},"2025-07-24",35.37,0.69,1.98,362100,{"date":2118,"open":1093,"high":2119,"low":1468,"close":2120,"change":260,"percent_change":1976,"volume":2121,"transactions":9,"vwap":2120},"2025-07-23",34.82,34.78,48900,{"date":2123,"open":1086,"high":1274,"low":1093,"close":2079,"change":1030,"percent_change":2124,"volume":2125,"transactions":9,"vwap":2079},"2025-07-22",0.61,68500,{"date":2127,"open":987,"high":2128,"low":1573,"close":2129,"change":1460,"percent_change":50,"volume":1728,"transactions":9,"vwap":2129},"2025-07-21",34.8,34.69,{"date":2131,"open":1573,"high":1091,"low":2132,"close":1077,"change":279,"percent_change":150,"volume":1183,"transactions":9,"vwap":1077},"2025-07-18",34.48,{"date":2134,"open":1109,"high":1469,"low":1104,"close":2084,"change":2135,"percent_change":1780,"volume":2136,"transactions":9,"vwap":2084},"2025-07-17",0.71,19800,{"date":2138,"open":2139,"high":2140,"low":2141,"close":2142,"change":822,"percent_change":500,"volume":2143,"transactions":9,"vwap":2142},"2025-07-16",33.71,33.73,33.59,33.69,17800,{"date":2145,"open":1128,"high":1223,"low":1050,"close":998,"change":150,"percent_change":891,"volume":2146,"transactions":9,"vwap":998},"2025-07-15",31500,{"date":2148,"open":2149,"high":1019,"low":1146,"close":2150,"change":883,"percent_change":2151,"volume":2152,"transactions":9,"vwap":2150},"2025-07-14",33.19,33.31,2.43,96500,{"date":2154,"open":2155,"high":1140,"low":2155,"close":2156,"change":660,"percent_change":279,"volume":1059,"transactions":9,"vwap":2156},"2025-07-11",32.5,32.52,{"date":2158,"open":2159,"high":2160,"low":950,"close":2160,"change":140,"percent_change":43,"volume":2161,"transactions":9,"vwap":2160},"2025-07-10",32.39,32.48,34500,{"date":2163,"open":2164,"high":2164,"low":1177,"close":2165,"change":279,"percent_change":795,"volume":1124,"transactions":9,"vwap":2165},"2025-07-09",32.27,32.16,{"date":2167,"open":879,"high":2168,"low":879,"close":943,"change":633,"percent_change":2169,"volume":2170,"transactions":9,"vwap":943},"2025-07-08",32.17,0.88,4900,{"date":2172,"open":2173,"high":938,"low":2174,"close":889,"change":924,"percent_change":490,"volume":2175,"transactions":9,"vwap":889},"2025-07-07",31.71,31.7,20300,{"date":2177,"open":2178,"high":2178,"low":887,"close":2179,"change":221,"percent_change":511,"volume":2180,"transactions":9,"vwap":2179},"2025-07-03",31.87,31.83,228100,{"date":2182,"open":896,"high":921,"low":920,"close":921,"change":869,"percent_change":869,"volume":2183,"transactions":9,"vwap":921},"2025-07-02",19200,{"date":2185,"open":930,"high":889,"low":930,"close":921,"change":822,"percent_change":500,"volume":2186,"transactions":9,"vwap":921},"2025-07-01",3700,{"date":2188,"open":2189,"high":2190,"low":2191,"close":2190,"change":890,"percent_change":891,"volume":1523,"transactions":9,"vwap":2190},"2025-06-30",31.44,31.64,31.37,{"date":2193,"open":2194,"high":895,"low":2195,"close":2196,"change":1058,"percent_change":221,"volume":1396,"transactions":9,"vwap":2196},"2025-06-27",31.24,31.2,31.31,{"date":2198,"open":2199,"high":2191,"low":2199,"close":2200,"change":279,"percent_change":554,"volume":1135,"transactions":9,"vwap":2200},"2025-06-26",31.14,31.26,{"date":2202,"open":2203,"high":2204,"low":2205,"close":2199,"change":110,"percent_change":1141,"volume":2206,"transactions":9,"vwap":2199},"2025-06-25",31.12,31.17,31.059999,3800,{"date":2208,"open":2209,"high":2210,"low":819,"close":2211,"change":462,"percent_change":2212,"volume":870,"transactions":9,"vwap":2211},"2025-06-24",30.92,31.18,31.15,2.94,{"date":2214,"open":2215,"high":2216,"low":813,"close":2217,"change":1164,"percent_change":443,"volume":1330,"transactions":9,"vwap":2217},"2025-06-23",30.16,30.28,30.26,{"date":2219,"open":2215,"high":2215,"low":2220,"close":2221,"change":482,"percent_change":2222,"volume":2223,"transactions":9,"vwap":2221},"2025-06-20",29.82,29.84,-2,18100,{"date":2225,"open":2226,"high":2227,"low":2228,"close":2229,"change":471,"percent_change":1022,"volume":2230,"transactions":9,"vwap":2229},"2025-06-18",30.46,30.56,30.4,30.45,2400,{"date":2232,"open":821,"high":821,"low":2229,"close":820,"change":345,"percent_change":2233,"volume":2234,"transactions":9,"vwap":820},"2025-06-17",-2.62,3600,{"date":2236,"open":2210,"high":2237,"low":2210,"close":2196,"change":500,"percent_change":200,"volume":2238,"transactions":9,"vwap":2196},"2025-06-16",31.38,35300,{"date":2240,"open":2200,"high":2196,"low":2241,"close":2242,"change":770,"percent_change":2243,"volume":2244,"transactions":9,"vwap":2242},"2025-06-13",30.87,31.22,-2.01,12100,{"date":2246,"open":2247,"high":915,"low":2248,"close":2249,"change":398,"percent_change":1792,"volume":2250,"transactions":9,"vwap":2249},"2025-06-12",31.91,31.78,31.86,24600,{"date":2252,"open":2191,"high":2189,"low":2191,"close":2253,"change":221,"percent_change":511,"volume":2254,"transactions":9,"vwap":2253},"2025-06-11",31.4,20800,{"date":2256,"open":2211,"high":2196,"low":2257,"close":2194,"change":50,"percent_change":2258,"volume":2259,"transactions":9,"vwap":2194},"2025-06-10",31.07,1.59,40700,{"date":2261,"open":2262,"high":2263,"low":2264,"close":826,"change":2124,"percent_change":2265,"volume":2266,"transactions":9,"vwap":826},"2025-06-09",30.66,30.79,30.55,2.02,25200,{"date":2268,"open":2269,"high":2270,"low":2271,"close":2270,"change":571,"percent_change":1838,"volume":2272,"transactions":9,"vwap":2270},"2025-06-06",29.99,30.14,29.86,8700,{"date":2274,"open":2275,"high":2276,"low":2277,"close":2278,"change":822,"percent_change":1483,"volume":2279,"transactions":9,"vwap":2278},"2025-06-05",30.049999,30.1,29.88,29.95,7600,{"date":2281,"open":2282,"high":2283,"low":2284,"close":2285,"change":135,"percent_change":2286,"volume":1166,"transactions":9,"vwap":2285},"2025-06-04",29.73,29.94,29.68,29.92,2.26,{"date":2288,"open":786,"high":516,"low":561,"close":2289,"change":461,"percent_change":64,"volume":2290,"transactions":9,"vwap":2289},"2025-06-03",29.26,12200,{"date":2292,"open":2293,"high":351,"low":780,"close":452,"change":526,"percent_change":50,"volume":892,"transactions":9,"vwap":452},"2025-06-02",28.9,{"date":2295,"open":341,"high":341,"low":595,"close":374,"change":2296,"percent_change":2297,"volume":2298,"transactions":9,"vwap":374},"2025-05-30",-0.35,-1.2,10500,{"date":2300,"open":2301,"high":569,"low":2302,"close":479,"change":703,"percent_change":2303,"volume":2304,"transactions":9,"vwap":479},"2025-05-29",29.32,29.13,1.74,17700,{"date":2306,"open":595,"high":2307,"low":612,"close":674,"change":758,"percent_change":1394,"volume":2308,"transactions":9,"vwap":674},"2025-05-28",28.79,8200,{"date":2310,"open":372,"high":2311,"low":374,"close":2312,"change":1141,"percent_change":189,"volume":1159,"transactions":9,"vwap":2312},"2025-05-27",29.030001,28.94,{"date":2314,"open":352,"high":2315,"low":352,"close":384,"change":2316,"percent_change":1251,"volume":2317,"transactions":9,"vwap":384},"2025-05-23",29.059999,0.13,3200,{"date":2319,"open":451,"high":2320,"low":2321,"close":2321,"change":904,"percent_change":874,"volume":2322,"transactions":9,"vwap":2321},"2025-05-22",29.040001,28.84,9700,{"date":2324,"open":361,"high":2325,"low":2326,"close":2326,"change":221,"percent_change":687,"volume":2327,"transactions":9,"vwap":2326},"2025-05-21",29.28,29.049999,7000,{"date":2329,"open":2293,"high":451,"low":383,"close":586,"change":1706,"percent_change":2330,"volume":1579,"transactions":9,"vwap":586},"2025-05-20",1.83,{"date":2332,"open":2333,"high":2334,"low":2333,"close":2334,"change":125,"percent_change":2335,"volume":2146,"transactions":9,"vwap":2334},"2025-05-19",28.01,28.37,1.43,{"date":2337,"open":2338,"high":2339,"low":2340,"close":196,"change":1522,"percent_change":2341,"volume":737,"transactions":9,"vwap":196},"2025-05-16",27.92,28.040001,27.91,0.87,{"date":2343,"open":2344,"high":2344,"low":285,"close":198,"change":1383,"percent_change":355,"volume":2345,"transactions":9,"vwap":198},"2025-05-15",27.83,2900,{"date":2347,"open":2348,"high":269,"low":2349,"close":257,"change":425,"percent_change":660,"volume":1166,"transactions":9,"vwap":257},"2025-05-14",28.21,28.09,{"date":2351,"open":2352,"high":2353,"low":2354,"close":2355,"change":105,"percent_change":1030,"volume":2317,"transactions":9,"vwap":2355},"2025-05-13",28.07,28.17,27.96,28.1,{"date":2357,"open":2358,"high":331,"low":2359,"close":2339,"change":210,"percent_change":2360,"volume":2361,"transactions":9,"vwap":2339},"2025-05-12",28.25,27.88,1.7,13700,{"date":2363,"open":293,"high":713,"low":2364,"close":2364,"change":1022,"percent_change":1080,"volume":2365,"transactions":9,"vwap":2364},"2025-05-09",27.57,5200,{"date":2367,"open":2368,"high":2369,"low":2370,"close":2371,"change":279,"percent_change":280,"volume":2372,"transactions":9,"vwap":2371},"2025-05-08",27.77,27.9,27.64,27.7,2000,{"date":2374,"open":2375,"high":2338,"low":2364,"close":285,"change":2376,"percent_change":2377,"volume":1594,"transactions":9,"vwap":285},"2025-05-07",27.67,-0.67,-2.37,{"date":2379,"open":2380,"high":2381,"low":2380,"close":2358,"change":1483,"percent_change":1039,"volume":2382,"transactions":9,"vwap":2358},"2025-05-06",28.13,28.56,36000,{"date":2384,"open":756,"high":756,"low":2385,"close":2385,"change":1000,"percent_change":1752,"volume":2386,"transactions":9,"vwap":2385},"2025-05-05",28.15,3000,{"date":2388,"open":269,"high":640,"low":2389,"close":263,"change":1858,"percent_change":2390,"volume":823,"transactions":9,"vwap":263},"2025-05-02",28.049999,3.07,{"date":2392,"open":2393,"high":217,"low":2394,"close":2395,"change":110,"percent_change":471,"volume":2308,"transactions":9,"vwap":2395},"2025-05-01",27.42,27.39,27.4,{"date":2397,"open":2398,"high":2399,"low":2400,"close":2401,"change":613,"percent_change":634,"volume":1716,"transactions":9,"vwap":2401},"2025-04-30",27.32,27.44,27.3,27.41,{"date":2403,"open":2404,"high":2405,"low":2404,"close":2405,"change":604,"percent_change":461,"volume":2406,"transactions":9,"vwap":2405},"2025-04-29",27.07,27.14,600,{"date":2408,"open":2409,"high":2409,"low":2404,"close":2404,"change":1000,"percent_change":642,"volume":2410,"transactions":9,"vwap":2404},"2025-04-28",27.23,4800,{"date":2412,"open":2413,"high":2413,"low":2414,"close":2415,"change":2296,"percent_change":2416,"volume":2417,"transactions":9,"vwap":2415},"2025-04-25",27.34,27.12,27.16,-1.27,3300,{"date":2419,"open":2420,"high":2421,"low":2420,"close":2422,"change":125,"percent_change":2423,"volume":2424,"transactions":9,"vwap":2422},"2025-04-24",27.36,27.62,27.51,1.48,8600,{"date":2426,"open":18,"high":277,"low":2427,"close":2427,"change":633,"percent_change":2428,"volume":1759,"transactions":9,"vwap":2427},"2025-04-23",27.11,1.04,{"date":179,"open":2430,"high":2431,"low":175,"close":2432,"change":510,"percent_change":596,"volume":841,"transactions":9,"vwap":2432},26.68,26.91,26.83]